1635145500000|2021-10-25 07:05:00|133.71|131.31|134.07|131.67|134.54|132.14|133.71|131.31|0
1635145800000|2021-10-25 07:10:00|133.98|131.58|133.8|131.4|134.35|131.95|133.8|131.4|0
1635146100000|2021-10-25 07:15:00|134.07|131.67|134.26|131.86|134.44|132.04|133.8|131.4|0
1635146400000|2021-10-25 07:20:00|134.16|131.76|134.16|131.76|134.16|131.76|133.7|131.3|0
1635146700000|2021-10-25 07:25:00|134.21|131.81|134.07|131.67|134.35|131.95|133.98|131.58|0
1635147000000|2021-10-25 07:30:00|133.98|131.58|134.34|131.94|134.44|132.04|133.51|131.11|0
1635147300000|2021-10-25 07:35:00|134.29|131.89|134.43|132.03|134.62|132.22|134.25|131.85|0
1635147600000|2021-10-25 07:40:00|134.34|131.94|134.62|132.22|134.8|132.4|134.34|131.94|0
1635147900000|2021-10-25 07:45:00|134.71|132.31|134.62|132.22|134.8|132.4|134.15|131.75|0
1635148200000|2021-10-25 07:50:00|134.52|132.12|134.15|131.75|134.52|132.12|134.1|131.7|0
1635148500000|2021-10-25 07:55:00|134.24|131.84|134.43|132.03|134.61|132.21|134.15|131.75|0
1635148800000|2021-10-25 08:00:00|134.34|131.94|135.44|133.04|135.44|133.04|134.24|131.84|0
1635149100000|2021-10-25 08:05:00|135.35|132.95|136.19|133.79|136.47|134.07|135.26|132.86|0
1635149400000|2021-10-25 08:10:00|136.09|133.69|135.53|133.13|136.19|133.79|135.53|133.13|0
1635149700000|2021-10-25 08:15:00|135.63|133.23|135.35|132.95|135.63|133.23|135.26|132.86|0
1635150000000|2021-10-25 08:20:00|135.44|133.04|135.35|132.95|135.81|133.41|135.35|132.95|0
1635150300000|2021-10-25 08:25:00|135.44|133.04|135.25|132.85|135.62|133.22|135.16|132.76|0
1635150600000|2021-10-25 08:30:00|135.3|132.9|135.25|132.85|135.44|133.04|134.97|132.57|0
1635150900000|2021-10-25 08:35:00|135.29|132.89|135.06|132.66|135.34|132.94|134.88|132.48|0
1635151200000|2021-10-25 08:40:00|134.97|132.57|135.06|132.66|135.25|132.85|134.88|132.48|0
1635151500000|2021-10-25 08:45:00|134.97|132.57|135.25|132.85|135.34|132.94|134.97|132.57|0
1635151800000|2021-10-25 08:50:00|135.2|132.8|135.06|132.66|135.25|132.85|134.87|132.47|0
1635152100000|2021-10-25 08:55:00|134.97|132.57|134.69|132.29|135.01|132.61|134.59|132.19|0
1635152400000|2021-10-25 09:00:00|134.59|132.19|135.06|132.66|135.06|132.66|134.5|132.1|0
1635152700000|2021-10-25 09:05:00|135.05|132.65|134.87|132.47|135.15|132.75|134.78|132.38|0
1635153000000|2021-10-25 09:10:00|134.82|132.42|134.87|132.47|134.96|132.56|134.77|132.37|0
1635153300000|2021-10-25 09:15:00|134.96|132.56|134.59|132.19|134.96|132.56|134.59|132.19|0
1635153600000|2021-10-25 09:20:00|134.5|132.1|133.94|131.54|134.68|132.28|133.94|131.54|0
1635153900000|2021-10-25 09:25:00|133.85|131.45|133.94|131.54|134.22|131.82|133.85|131.45|0
1635154200000|2021-10-25 09:30:00|134.03|131.63|134.31|131.91|134.35|131.95|133.94|131.54|0
1635154500000|2021-10-25 09:35:00|134.4|132|134.4|132|134.67|132.27|134.4|132|0
1635154800000|2021-10-25 09:40:00|134.49|132.09|134.3|131.9|134.58|132.18|134.12|131.72|0
1635155100000|2021-10-25 09:45:00|134.39|131.99|134.3|131.9|134.58|132.18|134.21|131.81|0
1635155400000|2021-10-25 09:50:00|134.25|131.85|134.21|131.81|134.39|131.99|134.16|131.76|0
1635155700000|2021-10-25 09:55:00|134.16|131.76|134.11|131.71|134.3|131.9|134.02|131.62|0
1635156000000|2021-10-25 10:00:00|134.21|131.81|134.3|131.9|134.39|131.99|134.02|131.62|0
1635156300000|2021-10-25 10:05:00|134.39|131.99|134.29|131.89|134.48|132.08|134.11|131.71|0
1635156600000|2021-10-25 10:10:00|134.34|131.94|134.85|132.45|134.94|132.54|134.29|131.89|0
1635156900000|2021-10-25 10:15:00|134.76|132.36|134.94|132.54|135.12|132.72|134.66|132.26|0
1635157200000|2021-10-25 10:20:00|134.98|132.58|135.03|132.63|135.03|132.63|134.85|132.45|0
1635157500000|2021-10-25 10:25:00|134.94|132.54|135.03|132.63|135.31|132.91|134.94|132.54|0
1635157800000|2021-10-25 10:30:00|134.94|132.54|135.03|132.63|135.12|132.72|134.93|132.53|0
1635158100000|2021-10-25 10:35:00|135.12|132.72|135.12|132.72|135.3|132.9|135.07|132.67|0
1635158400000|2021-10-25 10:40:00|135.02|132.62|135.02|132.62|135.12|132.72|135.02|132.62|0
1635158700000|2021-10-25 10:45:00|134.98|132.58|134.93|132.53|135.02|132.62|134.84|132.44|0
1635159000000|2021-10-25 10:50:00|135.02|132.62|135.02|132.62|135.21|132.81|134.84|132.44|0
1635159300000|2021-10-25 10:55:00|135.11|132.71|134.93|132.53|135.11|132.71|134.83|132.43|0
1635159600000|2021-10-25 11:00:00|134.83|132.43|134.19|131.79|134.83|132.43|134.09|131.69|0
1635159900000|2021-10-25 11:05:00|134.14|131.74|134.18|131.78|134.28|131.88|133.67|131.27|0
1635160200000|2021-10-25 11:10:00|134.09|131.69|134.55|132.15|134.55|132.15|134.09|131.69|0
1635160500000|2021-10-25 11:15:00|134.46|132.06|134.92|132.52|135.01|132.61|134.46|132.06|0
1635160800000|2021-10-25 11:20:00|135.01|132.61|134.83|132.43|135.2|132.8|134.83|132.43|0
1635161100000|2021-10-25 11:25:00|134.73|132.33|134.73|132.33|134.83|132.43|134.46|132.06|0
1635161400000|2021-10-25 11:30:00|134.64|132.24|134.45|132.05|134.73|132.33|134.45|132.05|0
1635161700000|2021-10-25 11:35:00|134.36|131.96|134.54|132.14|134.64|132.24|134.36|131.96|0
1635162000000|2021-10-25 11:40:00|134.45|132.05|134.45|132.05|134.64|132.24|134.36|131.96|0
1635162300000|2021-10-25 11:45:00|134.36|131.96|135.1|132.7|135.1|132.7|134.36|131.96|0
1635162600000|2021-10-25 11:50:00|135.19|132.79|135.28|132.88|135.28|132.88|134.82|132.42|0
1635162900000|2021-10-25 11:55:00|135.37|132.97|135.46|133.06|135.46|133.06|134.91|132.51|0
1635163200000|2021-10-25 12:00:00|135.56|133.16|135.18|132.78|135.65|133.25|135|132.6|0
1635163500000|2021-10-25 12:05:00|135.28|132.88|135.09|132.69|135.28|132.88|134.91|132.51|0
1635163800000|2021-10-25 12:10:00|135|132.6|135.18|132.78|135.27|132.87|134.81|132.41|0
1635164100000|2021-10-25 12:15:00|135.27|132.87|135.83|133.43|135.92|133.52|135.27|132.87|0
1635164400000|2021-10-25 12:20:00|135.74|133.34|134.99|132.59|135.83|133.43|134.9|132.5|0
1635164700000|2021-10-25 12:25:00|135.09|132.69|135.45|133.05|135.45|133.05|134.99|132.59|0
1635165000000|2021-10-25 12:30:00|135.55|133.15|135.27|132.87|135.73|133.33|135.17|132.77|0
1635165300000|2021-10-25 12:35:00|135.22|132.82|135.27|132.87|135.36|132.96|135.08|132.68|0
1635165600000|2021-10-25 12:40:00|135.36|132.96|135.54|133.14|135.64|133.24|135.27|132.87|0
1635165900000|2021-10-25 12:45:00|135.45|133.05|135.45|133.05|135.73|133.33|135.36|132.96|0
1635166200000|2021-10-25 12:50:00|135.54|133.14|135.26|132.86|135.54|133.14|135.17|132.77|0
1635166500000|2021-10-25 12:55:00|135.35|132.95|135.17|132.77|135.45|133.05|134.98|132.58|0
1635166800000|2021-10-25 13:00:00|135.07|132.67|135.54|133.14|135.54|133.14|135.07|132.67|0
1635167100000|2021-10-25 13:05:00|135.44|133.04|135.54|133.14|135.54|133.14|135.35|132.95|0
1635167400000|2021-10-25 13:10:00|134.16|131.76|134.44|132.04|134.44|132.04|134.16|131.76|0
1635167700000|2021-10-25 13:15:00|134.53|132.13|134.81|132.41|134.9|132.5|134.25|131.85|0
1635168000000|2021-10-25 13:20:00|134.9|132.5|135.27|132.87|135.55|133.15|134.9|132.5|0
1635168300000|2021-10-25 13:25:00|135.37|132.97|135.64|133.24|135.74|133.34|135.09|132.69|0
1635168600000|2021-10-25 13:30:00|135.46|133.06|133.41|131.01|135.64|133.24|133.23|130.83|0
1635168900000|2021-10-25 13:35:00|133.32|130.92|131.03|128.63|133.88|131.48|130.85|128.45|0
1635169200000|2021-10-25 13:40:00|130.66|128.26|130.75|128.35|130.84|128.44|128.67|126.27|0
1635169500000|2021-10-25 13:45:00|130.3|127.9|130.66|128.26|131.21|128.81|129.75|127.35|0
1635169800000|2021-10-25 13:50:00|130.3|127.9|131.75|129.35|131.75|129.35|130.11|127.71|0
1635170100000|2021-10-25 13:55:00|132.03|129.63|133.27|130.87|133.68|131.28|132.03|129.63|0
1635170400000|2021-10-25 14:00:00|133.59|131.19|133.87|131.47|134.33|131.93|133.31|130.91|0
1635170700000|2021-10-25 14:05:00|133.96|131.56|133.31|130.91|133.96|131.56|132.58|130.18|0
1635171000000|2021-10-25 14:10:00|133.22|130.82|132.76|130.36|133.77|131.37|132.39|129.99|0
1635171300000|2021-10-25 14:15:00|132.94|130.54|134.14|131.74|134.51|132.11|132.76|130.36|0
1635171600000|2021-10-25 14:20:00|134.23|131.83|133.03|130.63|134.23|131.83|133.03|130.63|0
1635171900000|2021-10-25 14:25:00|133.12|130.72|134.14|131.74|134.14|131.74|131.93|129.53|0
1635172200000|2021-10-25 14:30:00|134.23|131.83|134.41|132.01|134.6|132.2|133.49|131.09|0
1635172500000|2021-10-25 14:35:00|134.51|132.11|134.23|131.83|134.6|132.2|133.4|131|0
1635172800000|2021-10-25 14:40:00|134.13|131.73|134.23|131.83|134.69|132.29|133.76|131.36|0
1635173100000|2021-10-25 14:45:00|134.32|131.92|134.97|132.57|135.06|132.66|133.95|131.55|0
1635173400000|2021-10-25 14:50:00|134.87|132.47|135.15|132.75|135.34|132.94|134.69|132.29|0
1635173700000|2021-10-25 14:55:00|135.24|132.84|135.15|132.75|135.52|133.12|135.06|132.66|0
1635174000000|2021-10-25 15:00:00|135.24|132.84|135.33|132.93|135.8|133.4|134.59|132.19|0
1635174300000|2021-10-25 15:05:00|135.43|133.03|136.17|133.77|136.36|133.96|135.33|132.93|0
1635174600000|2021-10-25 15:10:00|136.27|133.87|136.83|134.43|136.92|134.52|135.61|133.21|0
1635174900000|2021-10-25 15:15:00|136.92|134.52|136.54|134.14|137.02|134.62|136.45|134.05|0
1635175200000|2021-10-25 15:20:00|136.45|134.05|136.08|133.68|136.73|134.33|136.08|133.68|0
1635175500000|2021-10-25 15:25:00|135.98|133.58|136.82|134.42|136.82|134.42|135.79|133.39|0
1635175800000|2021-10-25 15:30:00|136.92|134.52|134.2|131.8|137.52|135.12|134.1|131.7|0
1635176100000|2021-10-25 15:35:00|134.29|131.89|134.88|132.48|134.88|132.48|133.92|131.52|0
1635176400000|2021-10-25 15:40:00|134.98|132.58|135.35|132.95|135.54|133.14|134.98|132.58|0
1635176700000|2021-10-25 15:45:00|135.44|133.04|135.07|132.67|135.72|133.32|134.97|132.57|0
1635177000000|2021-10-25 15:50:00|134.97|132.57|136|133.6|136.47|134.07|134.97|132.57|0
1635177300000|2021-10-25 15:55:00|135.91|133.51|136.56|134.16|136.66|134.26|135.72|133.32|0
1635177600000|2021-10-25 16:00:00|136.66|134.26|137.5|135.1|137.6|135.2|136.09|133.69|0
1635177900000|2021-10-25 16:05:00|137.41|135.01|137.98|135.58|138.36|135.96|137.22|134.82|0
1635178200000|2021-10-25 16:10:00|138.07|135.67|137.97|135.57|138.26|135.86|137.79|135.39|0
1635178500000|2021-10-25 16:15:00|137.88|135.48|137.78|135.38|138.16|135.76|137.59|135.19|0
1635178800000|2021-10-25 16:20:00|137.88|135.48|138.35|135.95|138.35|135.95|137.31|134.91|0
1635179100000|2021-10-25 16:25:00|138.45|136.05|138.35|135.95|138.63|136.23|138.16|135.76|0
1635179400000|2021-10-25 16:30:00|138.44|136.04|138.16|135.76|138.44|136.04|138.06|135.66|0
1635179700000|2021-10-25 16:35:00|138.06|135.66|138.35|135.95|138.35|135.95|137.68|135.28|0
1635180000000|2021-10-25 16:40:00|138.44|136.04|138.44|136.04|138.73|136.33|138.25|135.85|0
1635180300000|2021-10-25 16:45:00|138.34|135.94|138.72|136.32|139.1|136.7|138.34|135.94|0
1635180600000|2021-10-25 16:50:00|138.82|136.42|138.53|136.13|138.91|136.51|138.34|135.94|0
1635180900000|2021-10-25 16:55:00|138.58|136.18|138.43|136.03|138.82|136.42|138.34|135.94|0
1635181200000|2021-10-25 17:00:00|138.53|136.13|138.81|136.41|139|136.6|138.53|136.13|0
1635181500000|2021-10-25 17:05:00|138.72|136.32|139.48|137.08|139.57|137.17|138.72|136.32|0
1635181800000|2021-10-25 17:10:00|139.57|137.17|140.15|137.75|140.43|138.03|139.38|136.98|0
1635182100000|2021-10-25 17:15:00|140.05|137.65|139.67|137.27|140.15|137.75|139.48|137.08|0
1635182400000|2021-10-25 17:20:00|139.57|137.17|139.6|137.2|140.27|137.87|139.19|136.79|0
1635182700000|2021-10-25 17:25:00|139.69|137.29|140.07|137.67|140.07|137.67|139.6|137.2|0
1635183000000|2021-10-25 17:30:00|140.17|137.77|139.78|137.38|140.36|137.96|139.69|137.29|0
1635183300000|2021-10-25 17:35:00|139.69|137.29|139.21|136.81|139.78|137.38|139.21|136.81|0
1635183600000|2021-10-25 17:40:00|139.12|136.72|139.11|136.71|139.21|136.81|138.64|136.24|0
1635183900000|2021-10-25 17:45:00|139.02|136.62|138.83|136.43|139.21|136.81|138.73|136.33|0
1635184200000|2021-10-25 17:50:00|138.73|136.33|139.21|136.81|139.21|136.81|138.64|136.24|0
1635184500000|2021-10-25 17:55:00|139.3|136.9|139.2|136.8|139.49|137.09|139.11|136.71|0
1635184800000|2021-10-25 18:00:00|139.11|136.71|138.73|136.33|139.3|136.9|138.44|136.04|0
1635185100000|2021-10-25 18:05:00|138.82|136.42|139.11|136.71|139.3|136.9|138.54|136.14|0
1635185400000|2021-10-25 18:10:00|139.01|136.61|138.72|136.32|139.11|136.71|138.72|136.32|0
1635185700000|2021-10-25 18:15:00|138.82|136.42|139.58|137.18|140.69|138.29|138.82|136.42|0
1635186000000|2021-10-25 18:20:00|139.49|137.09|140.06|137.66|140.25|137.85|139.39|136.99|0
1635186300000|2021-10-25 18:25:00|139.96|137.56|140.73|138.33|140.73|138.33|139.96|137.56|0
1635186600000|2021-10-25 18:30:00|140.63|138.23|140.92|138.52|141.11|138.71|140.53|138.13|0
1635186900000|2021-10-25 18:35:00|141.01|138.61|140.05|137.65|141.11|138.71|139.96|137.56|0
1635187200000|2021-10-25 18:40:00|139.96|137.56|139.67|137.27|140.43|138.03|139.48|137.08|0
1635187500000|2021-10-25 18:45:00|139.58|137.18|139.76|137.36|139.77|137.37|139.19|136.79|0
1635187800000|2021-10-25 18:50:00|139.67|137.27|139.95|137.55|140.14|137.74|139.48|137.08|0
1635188100000|2021-10-25 18:55:00|139.86|137.46|139.67|137.27|140.14|137.74|139.48|137.08|0
1635188400000|2021-10-25 19:00:00|139.57|137.17|139.66|137.26|139.86|137.46|139.38|136.98|0
1635188700000|2021-10-25 19:05:00|139.76|137.36|139.38|136.98|139.95|137.55|139.28|136.88|0
1635189000000|2021-10-25 19:10:00|139.47|137.07|139.09|136.69|139.47|137.07|139|136.6|0
1635189300000|2021-10-25 19:15:00|138.99|136.59|138.9|136.5|139.37|136.97|138.71|136.31|0
1635189600000|2021-10-25 19:20:00|138.99|136.59|138.23|135.83|139.18|136.78|138.14|135.74|0
1635189900000|2021-10-25 19:25:00|138.14|135.74|139.37|136.97|139.37|136.97|138.14|135.74|0
1635190200000|2021-10-25 19:30:00|139.28|136.88|138.8|136.4|139.37|136.97|138.52|136.12|0
1635190500000|2021-10-25 19:35:00|138.89|136.49|139.18|136.78|139.18|136.78|138.51|136.11|0
1635190800000|2021-10-25 19:40:00|139.08|136.68|139.08|136.68|139.46|137.06|138.75|136.35|0
1635191100000|2021-10-25 19:45:00|138.99|136.59|138.6|136.2|139.08|136.68|138.32|135.92|0
1635191400000|2021-10-25 19:50:00|138.79|136.39|138.22|135.82|138.98|136.58|138.04|135.64|0
1635191700000|2021-10-25 19:55:00|138.32|135.92|139.65|137.25|139.65|137.25|137.47|135.07|0
1635192000000|2021-10-25 20:00:00|139.55|137.15|138.41|136.01|139.84|137.44|138.32|135.92|0
1635192300000|2021-10-25 20:05:00|138.32|135.92|139.45|137.05|139.93|137.53|136.9|134.5|0
1635192600000|2021-10-25 20:10:00|139.36|136.96|139.64|137.24|139.74|137.34|138.98|136.58|0
1635192900000|2021-10-25 20:15:00|139.65|136.85|140.8|138|140.99|138.19|139.56|136.76|0
1635193200000|2021-10-25 20:20:00|140.79|137.99|141.27|138.47|141.37|138.57|140.51|137.71|0
1635193500000|2021-10-25 20:25:00|141.18|138.38|141.37|138.57|141.37|138.57|141.18|138.38|0
1635193800000|2021-10-25 20:30:00|141.46|138.66|141.85|139.05|141.94|139.14|141.46|138.66|0
1635194100000|2021-10-25 20:35:00|141.94|139.14|142.23|139.43|142.23|139.43|141.94|139.14|0
1635194400000|2021-10-25 20:40:00|142.13|139.33|141.94|139.14|142.13|139.33|141.94|139.14|0
1635194700000|2021-10-25 20:45:00|141.84|139.04|141.55|138.75|141.84|139.04|141.46|138.66|0
1635195000000|2021-10-25 20:50:00|141.46|138.66|141.84|139.04|141.94|139.14|141.46|138.66|0
1635195300000|2021-10-25 20:55:00|141.94|139.14|141.88|139.08|142.08|139.28|141.84|139.04|0
1635195600000|2021-10-25 21:00:00|141.9|139.1|141.94|139.14|141.98|139.18|141.88|139.08|0
1635195900000|2021-10-25 21:05:00|141.91|139.11|141.92|139.12|141.96|139.16|141.88|139.08|0
1635196200000|2021-10-25 21:10:00|141.88|139.08|141.89|139.09|141.9|139.1|141.87|139.07|0
1635196500000|2021-10-25 21:15:00|141.91|139.11|141.71|138.91|141.91|139.11|141.57|138.77|0
1635196800000|2021-10-25 21:20:00|141.7|138.9|141.83|139.03|141.86|139.06|141.7|138.9|0
1635197100000|2021-10-25 21:25:00|141.82|139.02|141.81|139.01|141.83|139.03|141.75|138.95|0
1635197400000|2021-10-25 21:30:00|141.8|139|141.89|139.09|141.89|139.09|141.79|138.99|0
1635197700000|2021-10-25 21:35:00|141.93|139.13|141.94|139.14|141.95|139.15|141.91|139.11|0
1635198000000|2021-10-25 21:40:00|141.93|139.13|141.7|138.9|141.93|139.13|141.54|138.74|0
1635198300000|2021-10-25 21:45:00|141.67|138.87|141.76|138.96|141.77|138.97|141.67|138.87|0
1635198600000|2021-10-25 21:50:00|141.71|138.91|141.57|138.77|141.71|138.91|141.57|138.77|0
1635198900000|2021-10-25 21:55:00|141.56|138.76|141.77|138.97|141.77|138.97|141.56|138.76|0
1635199200000|2021-10-25 22:00:00|141.86|139.06|141.43|138.63|142.06|139.26|141.15|138.35|0
1635199500000|2021-10-25 22:05:00|141.34|138.54|141.05|138.25|141.43|138.63|141.05|138.25|0
1635199800000|2021-10-25 22:10:00|140.95|138.15|141.14|138.34|141.14|138.34|140.95|138.15|0
1635200100000|2021-10-25 22:15:00|141.19|138.39|141.24|138.44|141.33|138.53|141.19|138.39|0
1635200400000|2021-10-25 22:20:00|141.33|138.53|141.43|138.63|141.52|138.72|141.24|138.44|0
1635200700000|2021-10-25 22:25:00|141.52|138.72|141.52|138.72|141.71|138.91|141.52|138.72|0
1635201000000|2021-10-25 22:30:00|141.47|138.67|140.94|138.14|141.52|138.72|140.94|138.14|0
1635201300000|2021-10-25 22:35:00|140.85|138.05|140.75|137.95|140.94|138.14|140.66|137.86|0
1635201600000|2021-10-25 22:40:00|140.85|138.05|140.94|138.14|140.94|138.14|140.65|137.85|0
1635201900000|2021-10-25 22:45:00|140.85|138.05|140.94|138.14|141.04|138.24|140.75|137.95|0
1635202200000|2021-10-25 22:50:00|141.03|138.23|140.84|138.04|141.13|138.33|140.75|137.95|0
1635202500000|2021-10-25 22:55:00|140.75|137.95|140.65|137.85|140.84|138.04|140.46|137.66|0
1635202800000|2021-10-25 23:00:00|140.74|137.94|140.84|138.04|140.84|138.04|140.5|137.7|0
1635203100000|2021-10-25 23:05:00|140.93|138.13|140.93|138.13|141.13|138.33|140.84|138.04|0
1635203400000|2021-10-25 23:10:00|141.03|138.23|140.93|138.13|141.12|138.32|140.88|138.08|0
1635203700000|2021-10-25 23:15:00|141.03|138.23|140.83|138.03|141.03|138.23|140.74|137.94|0
1635204000000|2021-10-25 23:20:00|140.74|137.94|140.83|138.03|140.93|138.13|140.74|137.94|0
1635204300000|2021-10-25 23:25:00|140.93|138.13|140.83|138.03|141.02|138.22|140.83|138.03|0
1635204600000|2021-10-25 23:30:00|140.93|138.13|141.31|138.51|141.4|138.6|140.83|138.03|0
1635204900000|2021-10-25 23:35:00|141.21|138.41|141.5|138.7|141.5|138.7|141.21|138.41|0
1635205200000|2021-10-25 23:40:00|141.59|138.79|141.5|138.7|141.69|138.89|141.4|138.6|0
1635205500000|2021-10-25 23:45:00|141.59|138.79|141.88|139.08|142.07|139.27|141.59|138.79|0
1635205800000|2021-10-25 23:50:00|141.93|139.13|142.36|139.56|142.55|139.75|141.88|139.08|0
1635206100000|2021-10-25 23:55:00|142.41|139.61|142.36|139.56|142.46|139.66|142.26|139.46|0
1635206400000|2021-10-26 00:00:00|142.94|140.14|141.88|139.08|143.13|140.33|141.88|139.08|0
1635206700000|2021-10-26 00:05:00|141.97|139.17|143.17|140.37|143.23|140.43|141.88|139.08|0
1635207000000|2021-10-26 00:10:00|143.22|140.42|143.13|140.33|143.51|140.71|142.93|140.13|0
1635207300000|2021-10-26 00:15:00|143.03|140.23|143.12|140.32|143.61|140.81|142.93|140.13|0
1635207600000|2021-10-26 00:20:00|143.32|140.52|143.03|140.23|143.32|140.52|142.93|140.13|0
1635207900000|2021-10-26 00:25:00|143.07|140.27|143.32|140.52|143.36|140.56|142.83|140.03|0
1635208200000|2021-10-26 00:30:00|143.41|140.61|143.02|140.22|143.51|140.71|142.73|139.93|0
1635208500000|2021-10-26 00:35:00|142.97|140.17|142.83|140.03|143.31|140.51|142.83|140.03|0
1635208800000|2021-10-26 00:40:00|142.92|140.12|143.41|140.61|143.5|140.7|142.44|139.64|0
1635209100000|2021-10-26 00:45:00|143.36|140.56|143.94|141.14|144.18|141.38|143.31|140.51|0
1635209400000|2021-10-26 00:50:00|143.99|141.19|143.69|140.89|143.99|141.19|143.69|140.89|0
1635209700000|2021-10-26 00:55:00|143.79|140.99|143.89|141.09|144.18|141.38|143.74|140.94|0
1635210000000|2021-10-26 01:00:00|143.98|141.18|144.47|141.67|144.57|141.77|143.89|141.09|0
1635210300000|2021-10-26 01:05:00|144.57|141.77|144.66|141.86|144.86|142.06|144.47|141.67|0
1635210600000|2021-10-26 01:10:00|144.56|141.76|144.76|141.96|144.76|141.96|144.47|141.67|0
1635210900000|2021-10-26 01:15:00|144.86|142.06|144.76|141.96|144.95|142.15|144.47|141.67|0
1635211200000|2021-10-26 01:20:00|144.66|141.86|144.85|142.05|145.54|142.74|144.66|141.86|0
1635211500000|2021-10-26 01:25:00|144.75|141.95|144.66|141.86|144.8|142|144.56|141.76|0
1635211800000|2021-10-26 01:30:00|144.56|141.76|143.88|141.08|144.56|141.76|143.88|141.08|0
1635212100000|2021-10-26 01:35:00|143.78|140.98|144.26|141.46|144.56|141.76|143.78|140.98|0
1635212400000|2021-10-26 01:40:00|144.36|141.56|143.68|140.88|144.41|141.61|143.68|140.88|0
1635212700000|2021-10-26 01:45:00|143.58|140.78|143.77|140.97|143.87|141.07|143.49|140.69|0
1635213000000|2021-10-26 01:50:00|143.58|140.78|143.87|141.07|143.97|141.17|143.48|140.68|0
1635213300000|2021-10-26 01:55:00|143.97|141.17|143.58|140.78|144.06|141.26|143.58|140.78|0
1635213600000|2021-10-26 02:00:00|143.29|140.49|143.43|140.63|143.58|140.78|143.09|140.29|0
1635213900000|2021-10-26 02:05:00|143.48|140.68|143.19|140.39|143.48|140.68|143.09|140.29|0
1635214200000|2021-10-26 02:10:00|143.09|140.29|143.48|140.68|143.48|140.68|143.09|140.29|0
1635214500000|2021-10-26 02:15:00|143.57|140.77|143.57|140.77|143.57|140.77|143.42|140.62|0
1635214800000|2021-10-26 02:20:00|143.47|140.67|143.57|140.77|143.67|140.87|143.28|140.48|0
1635215100000|2021-10-26 02:25:00|143.62|140.82|143.37|140.57|143.67|140.87|143.28|140.48|0
1635215400000|2021-10-26 02:30:00|143.28|140.48|143.57|140.77|143.66|140.86|143.28|140.48|0
1635215700000|2021-10-26 02:35:00|143.47|140.67|143.56|140.76|143.61|140.81|143.37|140.57|0
1635216000000|2021-10-26 02:40:00|143.47|140.67|143.42|140.62|143.56|140.76|143.37|140.57|0
1635216300000|2021-10-26 02:45:00|143.47|140.67|143.66|140.86|143.66|140.86|143.42|140.62|0
1635216600000|2021-10-26 02:50:00|143.76|140.96|144.24|141.44|144.24|141.44|143.76|140.96|0
1635216900000|2021-10-26 02:55:00|144.14|141.34|144.34|141.54|144.43|141.63|144.14|141.34|0
1635217200000|2021-10-26 03:00:00|144.24|141.44|144.14|141.34|144.43|141.63|144.04|141.24|0
1635217500000|2021-10-26 03:05:00|144.24|141.44|143.94|141.14|144.24|141.44|143.94|141.14|0
1635217800000|2021-10-26 03:10:00|143.85|141.05|143.65|140.85|143.94|141.14|143.65|140.85|0
1635218100000|2021-10-26 03:15:00|143.75|140.95|143.46|140.66|143.75|140.95|143.46|140.66|0
1635218400000|2021-10-26 03:20:00|143.55|140.75|143.36|140.56|143.55|140.75|143.26|140.46|0
1635218700000|2021-10-26 03:25:00|143.45|140.65|143.45|140.65|143.45|140.65|143.36|140.56|0
1635219000000|2021-10-26 03:30:00|143.35|140.55|143.35|140.55|143.45|140.65|143.26|140.46|0
1635219300000|2021-10-26 03:35:00|143.3|140.5|143.16|140.36|143.35|140.55|143.16|140.36|0
1635219600000|2021-10-26 03:40:00|143.06|140.26|143.16|140.36|143.25|140.45|143.06|140.26|0
1635219900000|2021-10-26 03:45:00|143.06|140.26|142.96|140.16|143.06|140.26|142.77|139.97|0
1635220200000|2021-10-26 03:50:00|143.01|140.21|143.1|140.3|143.15|140.35|142.96|140.16|0
1635220500000|2021-10-26 03:55:00|143.06|140.26|143.25|140.45|143.25|140.45|143.06|140.26|0
1635220800000|2021-10-26 04:00:00|143.15|140.35|143.44|140.64|143.44|140.64|143.15|140.35|0
1635221100000|2021-10-26 04:05:00|143.34|140.54|143.44|140.64|143.54|140.74|143.34|140.54|0
1635221400000|2021-10-26 04:10:00|143.34|140.54|143.44|140.64|143.44|140.64|143.34|140.54|0
1635221700000|2021-10-26 04:15:00|143.34|140.54|143.44|140.64|143.53|140.73|143.34|140.54|0
1635222000000|2021-10-26 04:20:00|143.53|140.73|143.43|140.63|143.63|140.83|143.43|140.63|0
1635222300000|2021-10-26 04:25:00|143.34|140.54|143.53|140.73|143.53|140.73|143.34|140.54|0
1635222600000|2021-10-26 04:30:00|143.63|140.83|143.53|140.73|143.82|141.02|143.53|140.73|0
1635222900000|2021-10-26 04:35:00|143.43|140.63|143.62|140.82|143.72|140.92|143.43|140.63|0
1635223200000|2021-10-26 04:40:00|143.72|140.92|143.82|141.02|144.01|141.21|143.67|140.87|0
1635223500000|2021-10-26 04:45:00|143.91|141.11|143.62|140.82|143.91|141.11|143.52|140.72|0
1635223800000|2021-10-26 04:50:00|143.72|140.92|143.42|140.62|143.72|140.92|143.42|140.62|0
1635224100000|2021-10-26 04:55:00|143.52|140.72|143.52|140.72|143.62|140.82|143.42|140.62|0
1635224400000|2021-10-26 05:00:00|143.62|140.82|143.42|140.62|143.71|140.91|143.42|140.62|0
1635224700000|2021-10-26 05:05:00|143.47|140.67|143.23|140.43|143.52|140.72|143.13|140.33|0
1635225000000|2021-10-26 05:10:00|143.32|140.52|143.22|140.42|143.42|140.62|143.13|140.33|0
1635225300000|2021-10-26 05:15:00|143.13|140.33|143.13|140.33|143.32|140.52|143.03|140.23|0
1635225600000|2021-10-26 05:20:00|143.22|140.42|143.42|140.62|143.42|140.62|143.13|140.33|0
1635225900000|2021-10-26 05:25:00|143.32|140.52|143.51|140.71|143.51|140.71|143.22|140.42|0
1635226200000|2021-10-26 05:30:00|143.41|140.61|143.03|140.23|143.51|140.71|143.03|140.23|0
1635226500000|2021-10-26 05:35:00|142.93|140.13|142.83|140.03|143.03|140.23|142.73|139.93|0
1635226800000|2021-10-26 05:40:00|142.73|139.93|142.93|140.13|143.02|140.22|142.59|139.79|0
1635227100000|2021-10-26 05:45:00|142.83|140.03|142.63|139.83|143.02|140.22|142.63|139.83|0
1635227400000|2021-10-26 05:50:00|142.73|139.93|142.54|139.74|142.92|140.12|142.54|139.74|0
1635227700000|2021-10-26 05:55:00|142.44|139.64|142.15|139.35|142.44|139.64|141.96|139.16|0
1635228000000|2021-10-26 06:00:00|142.24|139.44|142.53|139.73|142.63|139.83|142|139.2|0
1635228300000|2021-10-26 06:05:00|142.44|139.64|142.72|139.92|142.92|140.12|142.24|139.44|0
1635228600000|2021-10-26 06:10:00|142.67|139.87|142.72|139.92|142.92|140.12|142.53|139.73|0
1635228900000|2021-10-26 06:15:00|142.82|140.02|143.3|140.5|143.5|140.7|142.82|140.02|0
1635229200000|2021-10-26 06:20:00|143.4|140.6|143.49|140.69|143.59|140.79|143.2|140.4|0
1635229500000|2021-10-26 06:25:00|143.4|140.6|143.69|140.89|143.78|140.98|143.2|140.4|0
1635229800000|2021-10-26 06:30:00|143.59|140.79|144.07|141.27|144.27|141.47|143.59|140.79|0
1635230100000|2021-10-26 06:35:00|143.98|141.18|143.78|140.98|144.07|141.27|143.68|140.88|0
1635230400000|2021-10-26 06:40:00|143.68|140.88|144.17|141.37|144.17|141.37|143.59|140.79|0
1635230700000|2021-10-26 06:45:00|144.07|141.27|144.36|141.56|144.75|141.95|144.07|141.27|0
1635231000000|2021-10-26 06:50:00|144.26|141.46|144.36|141.56|144.46|141.66|144.26|141.46|0
1635231300000|2021-10-26 06:55:00|144.46|141.66|143.87|141.07|144.46|141.66|143.77|140.97|0
1635231600000|2021-10-26 07:00:00|144.06|141.26|144.45|141.65|145.04|142.24|143.77|140.97|0
1635231900000|2021-10-26 07:05:00|144.15|141.75|143.38|140.98|144.25|141.85|142.89|140.49|0
1635232200000|2021-10-26 07:10:00|143.28|140.88|143.28|140.88|143.28|140.88|142.7|140.3|0
1635232500000|2021-10-26 07:15:00|143.18|140.78|142.89|140.49|143.67|141.27|142.89|140.49|0
1635232800000|2021-10-26 07:20:00|142.99|140.59|143.37|140.97|143.47|141.07|142.79|140.39|0
1635233100000|2021-10-26 07:25:00|143.32|140.92|143.27|140.87|143.47|141.07|143.18|140.78|0
1635233400000|2021-10-26 07:30:00|143.37|140.97|143.37|140.97|143.47|141.07|142.98|140.58|0
1635233700000|2021-10-26 07:35:00|143.27|140.87|143.85|141.45|143.85|141.45|143.17|140.77|0
1635234000000|2021-10-26 07:40:00|143.75|141.35|144.04|141.64|144.53|142.13|143.66|141.26|0
1635234300000|2021-10-26 07:45:00|144.14|141.74|144.73|142.33|144.82|142.42|144.14|141.74|0
1635234600000|2021-10-26 07:50:00|144.82|142.42|144.92|142.52|145.41|143.01|144.53|142.13|0
1635234900000|2021-10-26 07:55:00|145.02|142.62|145.6|143.2|145.7|143.3|144.72|142.32|0
1635235200000|2021-10-26 08:00:00|145.5|143.1|145.8|143.4|145.9|143.5|145.41|143.01|0
1635235500000|2021-10-26 08:05:00|145.84|143.44|147.67|145.27|148.68|146.28|145.6|143.2|0
1635235800000|2021-10-26 08:10:00|147.76|145.36|147.57|145.17|147.76|145.36|147.37|144.97|0
1635236100000|2021-10-26 08:15:00|147.66|145.26|147.76|145.36|147.86|145.46|147.56|145.16|0
1635236400000|2021-10-26 08:20:00|147.86|145.46|148.15|145.75|148.94|146.54|147.76|145.36|0
1635236700000|2021-10-26 08:25:00|148.05|145.65|147.07|144.67|148.05|145.65|147.07|144.67|0
1635237000000|2021-10-26 08:30:00|146.97|144.57|146.97|144.57|147.27|144.87|146.77|144.37|0
1635237300000|2021-10-26 08:35:00|146.87|144.47|146.87|144.47|146.87|144.47|146.28|143.88|0
1635237600000|2021-10-26 08:40:00|146.97|144.57|147.16|144.76|147.16|144.76|146.67|144.27|0
1635237900000|2021-10-26 08:45:00|147.26|144.86|147.46|145.06|147.56|145.16|147.06|144.66|0
1635238200000|2021-10-26 08:50:00|147.55|145.15|147.26|144.86|147.65|145.25|147.16|144.76|0
1635238500000|2021-10-26 08:55:00|147.3|144.9|147.35|144.95|147.65|145.25|147.26|144.86|0
1635238800000|2021-10-26 09:00:00|147.45|145.05|146.96|144.56|147.45|145.05|146.76|144.36|0
1635239100000|2021-10-26 09:05:00|147.01|144.61|146.26|143.86|147.15|144.75|146.26|143.86|0
1635239400000|2021-10-26 09:10:00|146.35|143.95|146.55|144.15|146.65|144.25|146.35|143.95|0
1635239700000|2021-10-26 09:15:00|146.5|144.1|146.35|143.95|146.55|144.15|146.16|143.76|0
1635240000000|2021-10-26 09:20:00|146.4|144|146.64|144.24|146.64|144.24|146.35|143.95|0
1635240300000|2021-10-26 09:25:00|146.74|144.34|146.45|144.05|146.84|144.44|146.45|144.05|0
1635240600000|2021-10-26 09:30:00|146.54|144.14|146.54|144.14|146.54|144.14|146.35|143.95|0
1635240900000|2021-10-26 09:35:00|146.64|144.24|146.44|144.04|146.74|144.34|146.34|143.94|0
1635241200000|2021-10-26 09:40:00|146.34|143.94|146.15|143.75|146.44|144.04|145.76|143.36|0
1635241500000|2021-10-26 09:45:00|146.24|143.84|146.24|143.84|146.44|144.04|146.05|143.65|0
1635241800000|2021-10-26 09:50:00|146.15|143.75|146.73|144.33|146.73|144.33|146.15|143.75|0
1635242100000|2021-10-26 09:55:00|146.83|144.43|146.73|144.33|146.83|144.43|146.44|144.04|0
1635242400000|2021-10-26 10:00:00|146.63|144.23|146.73|144.33|146.93|144.53|146.63|144.23|0
1635242700000|2021-10-26 10:05:00|146.83|144.43|146.73|144.33|146.83|144.43|146.73|144.33|0
1635243000000|2021-10-26 10:10:00|146.83|144.43|146.82|144.42|146.92|144.52|146.63|144.23|0
1635243300000|2021-10-26 10:15:00|146.92|144.52|146.82|144.42|146.92|144.52|146.73|144.33|0
1635243600000|2021-10-26 10:20:00|146.72|144.32|146.23|143.83|146.72|144.32|146.23|143.83|0
1635243900000|2021-10-26 10:25:00|146.33|143.93|146.03|143.63|146.33|143.93|146.03|143.63|0
1635244200000|2021-10-26 10:30:00|145.94|143.54|145.84|143.44|146.03|143.63|145.74|143.34|0
1635244500000|2021-10-26 10:35:00|145.93|143.53|146.13|143.73|146.23|143.83|145.93|143.53|0
1635244800000|2021-10-26 10:40:00|146.18|143.78|146.03|143.63|146.18|143.78|145.93|143.53|0
1635245100000|2021-10-26 10:45:00|145.98|143.58|146.22|143.82|146.23|143.83|145.83|143.43|0
1635245400000|2021-10-26 10:50:00|146.17|143.77|146.32|143.92|146.52|144.12|146.03|143.63|0
1635245700000|2021-10-26 10:55:00|146.27|143.87|146.71|144.31|146.71|144.31|146.27|143.87|0
1635246000000|2021-10-26 11:00:00|146.61|144.21|146.71|144.31|146.71|144.31|146.52|144.12|0
1635246300000|2021-10-26 11:05:00|146.81|144.41|147|144.6|147|144.6|146.71|144.31|0
1635246600000|2021-10-26 11:10:00|147.1|144.7|147|144.6|147.3|144.9|147|144.6|0
1635246900000|2021-10-26 11:15:00|146.9|144.5|146.9|144.5|147.2|144.8|146.8|144.4|0
1635247200000|2021-10-26 11:20:00|146.8|144.4|146.9|144.5|147|144.6|146.8|144.4|0
1635247500000|2021-10-26 11:25:00|147|144.6|147.1|144.7|147.19|144.79|146.9|144.5|0
1635247800000|2021-10-26 11:30:00|147|144.6|146.9|144.5|147.19|144.79|146.9|144.5|0
1635248100000|2021-10-26 11:35:00|147|144.6|146.7|144.3|147|144.6|146.5|144.1|0
1635248400000|2021-10-26 11:40:00|146.6|144.2|146.5|144.1|146.6|144.2|146.5|144.1|0
1635248700000|2021-10-26 11:45:00|146.6|144.2|146.11|143.71|146.7|144.3|145.96|143.56|0
1635249000000|2021-10-26 11:50:00|146.01|143.61|146.2|143.8|146.4|144|146.01|143.61|0
1635249300000|2021-10-26 11:55:00|146.11|143.71|146.2|143.8|146.4|144|146.11|143.71|0
1635249600000|2021-10-26 12:00:00|146.3|143.9|146|143.6|146.4|144|146|143.6|0
1635249900000|2021-10-26 12:05:00|146.1|143.7|146.39|143.99|146.39|143.99|146|143.6|0
1635250200000|2021-10-26 12:10:00|146.49|144.09|146.79|144.39|146.79|144.39|146.49|144.09|0
1635250500000|2021-10-26 12:15:00|146.88|144.48|146.78|144.38|146.98|144.58|146.78|144.38|0
1635250800000|2021-10-26 12:20:00|146.69|144.29|146.19|143.79|146.69|144.29|146.1|143.7|0
1635251100000|2021-10-26 12:25:00|146.1|143.7|146.29|143.89|146.29|143.89|145.61|143.21|0
1635251400000|2021-10-26 12:30:00|146.39|143.99|146.39|143.99|146.58|144.18|146.29|143.89|0
1635251700000|2021-10-26 12:35:00|146.48|144.08|146.09|143.69|146.48|144.08|146.09|143.69|0
1635252000000|2021-10-26 12:40:00|145.99|143.59|146.19|143.79|146.38|143.98|145.99|143.59|0
1635252300000|2021-10-26 12:45:00|146.09|143.69|146.19|143.79|146.28|143.88|146.09|143.69|0
1635252600000|2021-10-26 12:50:00|146.09|143.69|146.09|143.69|146.19|143.79|145.99|143.59|0
1635252900000|2021-10-26 12:55:00|145.99|143.59|146.48|144.08|146.48|144.08|145.99|143.59|0
1635253200000|2021-10-26 13:00:00|146.58|144.18|146.57|144.17|146.67|144.27|146.18|143.78|0
1635253500000|2021-10-26 13:05:00|146.67|144.27|145.98|143.58|146.67|144.27|145.98|143.58|0
1635253800000|2021-10-26 13:10:00|146.08|143.68|145.88|143.48|146.18|143.78|145.79|143.39|0
1635254100000|2021-10-26 13:15:00|145.79|143.39|145.88|143.48|145.98|143.58|145.69|143.29|0
1635254400000|2021-10-26 13:20:00|145.98|143.58|146.17|143.77|146.37|143.97|145.78|143.38|0
1635254700000|2021-10-26 13:25:00|146.27|143.87|146.57|144.17|146.66|144.26|146.08|143.68|0
1635255000000|2021-10-26 13:30:00|146.76|144.36|147.15|144.75|147.55|145.15|145.19|142.79|0
1635255300000|2021-10-26 13:35:00|146.96|144.56|148.24|145.84|148.73|146.33|146.66|144.26|0
1635255600000|2021-10-26 13:40:00|148.04|145.64|148.43|146.03|149.03|146.63|147.55|145.15|0
1635255900000|2021-10-26 13:45:00|148.34|145.94|147.74|145.34|148.83|146.43|147.35|144.95|0
1635256200000|2021-10-26 13:50:00|147.84|145.44|147.64|145.24|148.33|145.93|147.25|144.85|0
1635256500000|2021-10-26 13:55:00|147.74|145.34|147.49|145.09|148.63|146.23|147.29|144.89|0
1635256800000|2021-10-26 14:00:00|147.69|145.29|148.33|145.93|148.63|146.23|146.75|144.35|0
1635257100000|2021-10-26 14:05:00|148.03|145.63|148.23|145.83|148.72|146.32|147.83|145.43|0
1635257400000|2021-10-26 14:10:00|148.13|145.73|151|148.6|151.2|148.8|148.13|145.73|0
1635257700000|2021-10-26 14:15:00|150.9|148.5|153.01|150.61|153.01|150.61|150.9|148.5|0
1635258000000|2021-10-26 14:20:00|153.11|150.71|153.21|150.81|153.81|151.41|152.91|150.51|0
1635258300000|2021-10-26 14:25:00|153.11|150.71|152.81|150.41|153.21|150.81|152.41|150.01|0
1635258600000|2021-10-26 14:30:00|152.71|150.31|152.8|150.4|153.11|150.71|152.1|149.7|0
1635258900000|2021-10-26 14:35:00|152.7|150.3|152.9|150.5|153.3|150.9|152.2|149.8|0
1635259200000|2021-10-26 14:40:00|152.8|150.4|151.5|149.1|153.1|150.7|151.3|148.9|0
1635259500000|2021-10-26 14:45:00|151.6|149.2|152.5|150.1|152.9|150.5|151.1|148.7|0
1635259800000|2021-10-26 14:50:00|152.4|150|153.2|150.8|153.5|151.1|152.4|150|0
1635260100000|2021-10-26 14:55:00|153.3|150.9|152.39|149.99|153.4|151|152.39|149.99|0
1635260400000|2021-10-26 15:00:00|152.6|150.2|151.79|149.39|153.1|150.7|151.79|149.39|0
1635260700000|2021-10-26 15:05:00|151.89|149.49|151.99|149.59|152.49|150.09|151.49|149.09|0
1635261000000|2021-10-26 15:10:00|152.09|149.69|152.09|149.69|152.49|150.09|151.99|149.59|0
1635261300000|2021-10-26 15:15:00|152.19|149.79|152.69|150.29|152.99|150.59|152.09|149.69|0
1635261600000|2021-10-26 15:20:00|152.79|150.39|152.89|150.49|153.09|150.69|152.69|150.29|0
1635261900000|2021-10-26 15:25:00|152.99|150.59|152.99|150.59|153.29|150.89|152.39|149.99|0
1635262200000|2021-10-26 15:30:00|153.19|150.79|149.5|147.1|153.29|150.89|149.3|146.9|0
1635262500000|2021-10-26 15:35:00|149.3|146.9|151.48|149.08|151.68|149.28|148.9|146.5|0
1635262800000|2021-10-26 15:40:00|151.38|148.98|151.48|149.08|151.88|149.48|151.18|148.78|0
1635263100000|2021-10-26 15:45:00|151.58|149.18|150.43|148.03|151.58|149.18|150.09|147.69|0
1635263400000|2021-10-26 15:50:00|150.28|147.88|150.28|147.88|150.38|147.98|149.49|147.09|0
1635263700000|2021-10-26 15:55:00|150.38|147.98|148.4|146|150.38|147.98|148.4|146|0
1635264000000|2021-10-26 16:00:00|148.5|146.1|146.54|144.14|148.89|146.49|146.54|144.14|0
1635264300000|2021-10-26 16:05:00|146.63|144.23|145.73|143.33|146.93|144.53|144.43|142.03|0
1635264600000|2021-10-26 16:10:00|145.63|143.23|147.19|144.79|147.19|144.79|145.43|143.03|0
1635264900000|2021-10-26 16:15:00|147.29|144.89|147.39|144.99|147.68|145.28|146.51|144.11|0
1635265200000|2021-10-26 16:20:00|147.48|145.08|147.38|144.98|147.48|145.08|146.41|144.01|0
1635265500000|2021-10-26 16:25:00|147.48|145.08|145.92|143.52|147.48|145.08|145.92|143.52|0
1635265800000|2021-10-26 16:30:00|146.01|143.61|146.3|143.9|146.7|144.3|145.52|143.12|0
1635266100000|2021-10-26 16:35:00|146.4|144|144.36|141.96|146.6|144.2|144.26|141.86|0
1635266400000|2021-10-26 16:40:00|144.5|142.1|144.06|141.66|144.5|142.1|143.48|141.08|0
1635266700000|2021-10-26 16:45:00|143.97|141.57|142.52|140.12|143.97|141.57|141.95|139.55|0
1635267000000|2021-10-26 16:50:00|142.33|139.93|141.94|139.54|143.29|140.89|141.94|139.54|0
1635267300000|2021-10-26 16:55:00|142.13|139.73|144.25|141.85|144.54|142.14|142.13|139.73|0
1635267600000|2021-10-26 17:00:00|144.16|141.76|144.54|142.14|144.54|142.14|143.58|141.18|0
1635267900000|2021-10-26 17:05:00|144.45|142.05|145.12|142.72|145.56|143.16|144.25|141.85|0
1635268200000|2021-10-26 17:10:00|145.07|142.67|144.64|142.24|145.07|142.67|143.67|141.27|0
1635268500000|2021-10-26 17:15:00|144.73|142.33|144.44|142.04|145.12|142.72|144.25|141.85|0
1635268800000|2021-10-26 17:20:00|144.34|141.94|143.66|141.26|144.93|142.53|142.89|140.49|0
1635269100000|2021-10-26 17:25:00|143.57|141.17|144.44|142.04|144.83|142.43|142.8|140.4|0
1635269400000|2021-10-26 17:30:00|144.24|141.84|146.19|143.79|146.29|143.89|144.15|141.75|0
1635269700000|2021-10-26 17:35:00|146.28|143.88|146.48|144.08|147.16|144.76|145.99|143.59|0
1635270000000|2021-10-26 17:40:00|146.58|144.18|145.06|142.66|146.67|144.27|145.01|142.61|0
1635270300000|2021-10-26 17:45:00|145.31|142.91|145.5|143.1|145.89|143.49|145.11|142.71|0
1635270600000|2021-10-26 17:50:00|145.6|143.2|145.5|143.1|145.99|143.59|145.3|142.9|0
1635270900000|2021-10-26 17:55:00|145.6|143.2|145.79|143.39|146.18|143.78|144.67|142.27|0
1635271200000|2021-10-26 18:00:00|145.89|143.49|145.67|143.27|146.86|144.46|145.28|142.88|0
1635271500000|2021-10-26 18:05:00|145.57|143.17|145.18|142.78|145.86|143.46|144.79|142.39|0
1635271800000|2021-10-26 18:10:00|145.08|142.68|145.76|143.36|145.76|143.36|144.59|142.19|0
1635272100000|2021-10-26 18:15:00|145.86|143.46|146.44|144.04|146.54|144.14|145.56|143.16|0
1635272400000|2021-10-26 18:20:00|146.35|143.95|146.35|143.95|146.54|144.14|145.86|143.46|0
1635272700000|2021-10-26 18:25:00|146.25|143.85|145.46|143.06|146.44|144.04|145.17|142.77|0
1635273000000|2021-10-26 18:30:00|145.56|143.16|146.24|143.84|146.74|144.34|145.56|143.16|0
1635273300000|2021-10-26 18:35:00|146.34|143.94|145.17|142.77|146.64|144.24|145.17|142.77|0
1635273600000|2021-10-26 18:40:00|145.07|142.67|144.39|141.99|145.36|142.96|144.39|141.99|0
1635273900000|2021-10-26 18:45:00|144.48|142.08|145.46|143.06|145.46|143.06|144.48|142.08|0
1635274200000|2021-10-26 18:50:00|145.36|142.96|145.16|142.76|145.55|143.15|144.77|142.37|0
1635274500000|2021-10-26 18:55:00|145.26|142.86|146.43|144.03|146.43|144.03|145.26|142.86|0
1635274800000|2021-10-26 19:00:00|146.53|144.13|147.22|144.82|147.22|144.82|145.65|143.25|0
1635275100000|2021-10-26 19:05:00|147.12|144.72|146.92|144.52|147.31|144.91|146.63|144.23|0
1635275400000|2021-10-26 19:10:00|147.02|144.62|146.43|144.03|147.21|144.81|145.89|143.49|0
1635275700000|2021-10-26 19:15:00|146.53|144.13|146.43|144.03|147.21|144.81|146.03|143.63|0
1635276000000|2021-10-26 19:20:00|146.52|144.12|146.33|143.93|146.92|144.52|145.84|143.44|0
1635276300000|2021-10-26 19:25:00|146.42|144.02|145.25|142.85|146.91|144.51|145.05|142.65|0
1635276600000|2021-10-26 19:30:00|145.15|142.75|146.13|143.73|146.32|143.92|145.15|142.75|0
1635276900000|2021-10-26 19:35:00|146.03|143.63|145.83|143.43|146.32|143.92|145.54|143.14|0
1635277200000|2021-10-26 19:40:00|145.93|143.53|146.86|144.46|146.91|144.51|145.34|142.94|0
1635277500000|2021-10-26 19:45:00|146.81|144.41|146.32|143.92|147.79|145.39|146.32|143.92|0
1635277800000|2021-10-26 19:50:00|146.02|143.62|144.66|142.26|146.02|143.62|143.98|141.58|0
1635278100000|2021-10-26 19:55:00|144.75|142.35|142.14|139.74|144.95|142.55|142.14|139.74|0
1635278400000|2021-10-26 20:00:00|142.33|139.93|142.52|140.12|142.91|140.51|141.75|139.35|0
1635278700000|2021-10-26 20:05:00|142.62|140.22|143.1|140.7|143.39|140.99|142.52|140.12|0
1635279000000|2021-10-26 20:10:00|143|140.6|142.62|140.22|143.2|140.8|142.33|139.93|0
1635279300000|2021-10-26 20:15:00|142.53|139.82|143.39|140.59|143.39|140.59|142.43|139.63|0
1635279600000|2021-10-26 20:20:00|143.3|140.5|143.1|140.3|143.39|140.59|142.91|140.11|0
1635279900000|2021-10-26 20:25:00|143.05|140.25|142.43|139.63|143.2|140.4|142.43|139.63|0
1635280200000|2021-10-26 20:30:00|142.38|139.58|142.33|139.53|142.62|139.82|142.23|139.43|0
1635280500000|2021-10-26 20:35:00|142.23|139.43|142.04|139.24|142.33|139.53|141.85|139.05|0
1635280800000|2021-10-26 20:40:00|142.23|139.43|142.04|139.24|142.23|139.43|142.04|139.24|0
1635281100000|2021-10-26 20:45:00|142.13|139.33|142.71|139.91|142.71|139.91|142.04|139.24|0
1635281400000|2021-10-26 20:50:00|142.8|140|141.84|139.04|142.8|140|141.74|138.94|0
1635281700000|2021-10-26 20:55:00|141.94|139.14|141.89|139.09|142.42|139.62|141.84|139.04|0
1635282000000|2021-10-26 21:00:00|141.91|139.11|142.26|139.46|142.32|139.52|141.91|139.11|0
1635282300000|2021-10-26 21:05:00|142.33|139.53|141.74|138.94|142.36|139.56|141.72|138.92|0
1635282600000|2021-10-26 21:10:00|142.09|139.29|141.96|139.16|142.24|139.44|141.96|139.16|0
1635282900000|2021-10-26 21:15:00|141.98|139.18|142.16|139.36|142.23|139.43|141.95|139.15|0
1635283200000|2021-10-26 21:20:00|142.11|139.31|142.15|139.35|142.17|139.37|142.11|139.31|0
1635283500000|2021-10-26 21:25:00|142.17|139.37|142.22|139.42|142.24|139.44|142.17|139.37|0
1635283800000|2021-10-26 21:30:00|142.28|139.48|142.29|139.49|142.33|139.53|142.19|139.39|0
1635284100000|2021-10-26 21:35:00|142.18|139.38|142.23|139.43|142.29|139.49|142.16|139.36|0
1635284400000|2021-10-26 21:40:00|142.25|139.45|142.05|139.25|142.27|139.47|141.97|139.17|0
1635284700000|2021-10-26 21:45:00|142.06|139.26|142.1|139.3|142.1|139.3|142.06|139.26|0
1635285000000|2021-10-26 21:50:00|142.16|139.36|142.12|139.32|142.16|139.36|142.06|139.26|0
1635285300000|2021-10-26 21:55:00|142.1|139.3|142.05|139.25|142.14|139.34|141.98|139.18|0
1635285600000|2021-10-26 22:00:00|142.06|139.26|142.4|139.6|142.88|140.08|142.06|139.26|0
1635285900000|2021-10-26 22:05:00|142.49|139.69|143.16|140.36|143.26|140.46|142.39|139.59|0
1635286200000|2021-10-26 22:10:00|143.26|140.46|143.55|140.75|143.55|140.75|143.07|140.27|0
1635286500000|2021-10-26 22:15:00|143.6|140.8|143.84|141.04|143.84|141.04|143.26|140.46|0
1635286800000|2021-10-26 22:20:00|143.94|141.14|143.64|140.84|144.42|141.62|143.55|140.75|0
1635287100000|2021-10-26 22:25:00|143.69|140.89|144.22|141.42|144.32|141.52|143.35|140.55|0
1635287400000|2021-10-26 22:30:00|144.13|141.33|144.22|141.42|144.51|141.71|144.03|141.23|0
1635287700000|2021-10-26 22:35:00|144.27|141.47|144.32|141.52|144.41|141.61|144.17|141.37|0
1635288000000|2021-10-26 22:40:00|144.41|141.61|144.7|141.9|144.9|142.1|144.41|141.61|0
1635288300000|2021-10-26 22:45:00|144.75|141.95|144.75|141.95|145|142.2|144.51|141.71|0
1635288600000|2021-10-26 22:50:00|144.7|141.9|144.41|141.61|144.8|142|144.31|141.51|0
1635288900000|2021-10-26 22:55:00|144.51|141.71|144.41|141.61|144.55|141.75|144.31|141.51|0
1635289200000|2021-10-26 23:00:00|144.31|141.51|144.8|142|144.89|142.09|144.31|141.51|0
1635289500000|2021-10-26 23:05:00|144.6|141.8|144.31|141.51|144.6|141.8|144.21|141.41|0
1635289800000|2021-10-26 23:10:00|144.21|141.41|144.31|141.51|144.6|141.8|144.21|141.41|0
1635290100000|2021-10-26 23:15:00|144.26|141.46|144.3|141.5|144.4|141.6|144.21|141.41|0
1635290400000|2021-10-26 23:20:00|144.4|141.6|144.54|141.74|144.69|141.89|144.21|141.41|0
1635290700000|2021-10-26 23:25:00|144.5|141.7|144.5|141.7|144.79|141.99|144.5|141.7|0
1635291000000|2021-10-26 23:30:00|144.54|141.74|145.18|142.38|145.47|142.67|144.54|141.74|0
1635291300000|2021-10-26 23:35:00|145.27|142.47|144.78|141.98|145.27|142.47|144.78|141.98|0
1635291600000|2021-10-26 23:40:00|144.69|141.89|143.08|140.28|144.69|141.89|143.08|140.28|0
1635291900000|2021-10-26 23:45:00|143.13|140.33|144.68|141.88|144.68|141.88|143.13|140.33|0
1635292200000|2021-10-26 23:50:00|144.78|141.98|144.39|141.59|144.98|142.18|144.39|141.59|0
1635292500000|2021-10-26 23:55:00|144.34|141.54|144.14|141.34|144.58|141.78|144.14|141.34|0
1635292800000|2021-10-27 00:00:00|144.19|141.39|144.78|141.98|144.97|142.17|143.81|141.01|0
1635293100000|2021-10-27 00:05:00|144.87|142.07|143.9|141.1|144.92|142.12|143.9|141.1|0
1635293400000|2021-10-27 00:10:00|144|141.2|144.14|141.34|144.68|141.88|143.9|141.1|0
1635293700000|2021-10-27 00:15:00|144.09|141.29|143.8|141|144.62|141.82|143.56|140.76|0
1635294000000|2021-10-27 00:20:00|143.65|140.85|143.8|141|144.04|141.24|143.61|140.81|0
1635294300000|2021-10-27 00:25:00|143.7|140.9|143.99|141.19|144.09|141.29|143.31|140.51|0
1635294600000|2021-10-27 00:30:00|143.89|141.09|143.31|140.51|144.57|141.77|143.22|140.42|0
1635294900000|2021-10-27 00:35:00|143.26|140.46|142.83|140.03|143.31|140.51|142.64|139.84|0
1635295200000|2021-10-27 00:40:00|142.92|140.12|142.78|139.98|143.31|140.51|142.54|139.74|0
1635295500000|2021-10-27 00:45:00|142.73|139.93|142.92|140.12|143.02|140.22|142.54|139.74|0
1635295800000|2021-10-27 00:50:00|142.82|140.02|142.44|139.64|142.92|140.12|142.05|139.25|0
1635296100000|2021-10-27 00:55:00|142.39|139.59|142.24|139.44|142.73|139.93|142.24|139.44|0
1635296400000|2021-10-27 01:00:00|142.34|139.54|143.01|140.21|143.01|140.21|141.95|139.15|0
1635296700000|2021-10-27 01:05:00|143.06|140.26|142.82|140.02|143.11|140.31|142.63|139.83|0
1635297000000|2021-10-27 01:10:00|142.72|139.92|142.72|139.92|142.82|140.02|142.62|139.82|0
1635297300000|2021-10-27 01:15:00|142.82|140.02|142.14|139.34|142.82|140.02|142.14|139.34|0
1635297600000|2021-10-27 01:20:00|142.04|139.24|142.43|139.63|142.62|139.82|141.95|139.15|0
1635297900000|2021-10-27 01:25:00|142.47|139.67|142.43|139.63|142.62|139.82|142.23|139.43|0
1635298200000|2021-10-27 01:30:00|142.52|139.72|142.37|139.57|142.52|139.72|142.14|139.34|0
1635298500000|2021-10-27 01:35:00|142.33|139.53|142.52|139.72|142.52|139.72|142.23|139.43|0
1635298800000|2021-10-27 01:40:00|142.42|139.62|142.18|139.38|142.81|140.01|142.13|139.33|0
1635299100000|2021-10-27 01:45:00|142.13|139.33|141.36|138.56|142.13|139.33|141.08|138.28|0
1635299400000|2021-10-27 01:50:00|141.27|138.47|141.36|138.56|141.46|138.66|141.17|138.37|0
1635299700000|2021-10-27 01:55:00|141.46|138.66|141.26|138.46|141.55|138.75|141.17|138.37|0
1635300000000|2021-10-27 02:00:00|141.36|138.56|142.03|139.23|142.13|139.33|141.36|138.56|0
1635300300000|2021-10-27 02:05:00|142.13|139.33|142.03|139.23|142.22|139.42|141.93|139.13|0
1635300600000|2021-10-27 02:10:00|141.98|139.18|142.41|139.61|142.7|139.9|141.93|139.13|0
1635300900000|2021-10-27 02:15:00|142.32|139.52|142.31|139.51|142.46|139.66|142.12|139.32|0
1635301200000|2021-10-27 02:20:00|142.36|139.56|142.22|139.42|142.36|139.56|142.07|139.27|0
1635301500000|2021-10-27 02:25:00|142.26|139.46|142.16|139.36|142.41|139.61|141.93|139.13|0
1635301800000|2021-10-27 02:30:00|142.02|139.22|141.83|139.03|142.12|139.32|141.73|138.93|0
1635302100000|2021-10-27 02:35:00|141.92|139.12|141.92|139.12|142.02|139.22|141.73|138.93|0
1635302400000|2021-10-27 02:40:00|141.83|139.03|141.83|139.03|142.02|139.22|141.83|139.03|0
1635302700000|2021-10-27 02:45:00|141.92|139.12|142.02|139.22|142.02|139.22|141.73|138.93|0
1635303000000|2021-10-27 02:50:00|141.97|139.17|141.92|139.12|142.3|139.5|141.92|139.12|0
1635303300000|2021-10-27 02:55:00|142.01|139.21|142.3|139.5|142.59|139.79|142.01|139.21|0
1635303600000|2021-10-27 03:00:00|142.49|139.69|142.78|139.98|142.88|140.08|142.4|139.6|0
1635303900000|2021-10-27 03:05:00|142.97|140.17|142.88|140.08|143.07|140.27|142.78|139.98|0
1635304200000|2021-10-27 03:10:00|142.92|140.12|142.87|140.07|143.07|140.27|142.59|139.79|0
1635304500000|2021-10-27 03:15:00|142.78|139.98|142.87|140.07|142.97|140.17|142.68|139.88|0
1635304800000|2021-10-27 03:20:00|142.92|140.12|142.77|139.97|143.07|140.27|142.68|139.88|0
1635305100000|2021-10-27 03:25:00|142.82|140.02|142.77|139.97|142.97|140.17|142.68|139.88|0
1635305400000|2021-10-27 03:30:00|142.68|139.88|142.68|139.88|142.72|139.92|142.48|139.68|0
1635305700000|2021-10-27 03:35:00|142.58|139.78|142.19|139.39|142.62|139.82|142.19|139.39|0
1635306000000|2021-10-27 03:40:00|142.24|139.44|142.29|139.49|142.38|139.58|142.09|139.29|0
1635306300000|2021-10-27 03:45:00|142.33|139.53|142.38|139.58|142.48|139.68|142.29|139.49|0
1635306600000|2021-10-27 03:50:00|142.48|139.68|142.57|139.77|142.57|139.77|142.48|139.68|0
1635306900000|2021-10-27 03:55:00|142.62|139.82|142.47|139.67|142.67|139.87|142.42|139.62|0
1635307200000|2021-10-27 04:00:00|142.52|139.72|142.76|139.96|142.76|139.96|142.47|139.67|0
1635307500000|2021-10-27 04:05:00|142.67|139.87|142.57|139.77|142.67|139.87|142.47|139.67|0
1635307800000|2021-10-27 04:10:00|142.61|139.81|142.66|139.86|142.66|139.86|142.57|139.77|0
1635308100000|2021-10-27 04:15:00|142.61|139.81|142.76|139.96|142.85|140.05|142.61|139.81|0
1635308400000|2021-10-27 04:20:00|142.85|140.05|142.76|139.96|142.95|140.15|142.76|139.96|0
1635308700000|2021-10-27 04:25:00|142.66|139.86|142.85|140.05|142.85|140.05|142.66|139.86|0
1635309000000|2021-10-27 04:30:00|142.75|139.95|142.95|140.15|142.95|140.15|142.75|139.95|0
1635309300000|2021-10-27 04:35:00|142.9|140.1|142.75|139.95|142.95|140.15|142.75|139.95|0
1635309600000|2021-10-27 04:40:00|142.85|140.05|142.94|140.14|143.04|140.24|142.75|139.95|0
1635309900000|2021-10-27 04:45:00|142.85|140.05|143.23|140.43|143.33|140.53|142.85|140.05|0
1635310200000|2021-10-27 04:50:00|143.33|140.53|143.37|140.57|143.37|140.57|143.23|140.43|0
1635310500000|2021-10-27 04:55:00|143.42|140.62|143.42|140.62|143.42|140.62|143.23|140.43|0
1635310800000|2021-10-27 05:00:00|143.32|140.52|143.52|140.72|143.9|141.1|143.32|140.52|0
1635311100000|2021-10-27 05:05:00|143.61|140.81|143.22|140.42|143.71|140.91|143.22|140.42|0
1635311400000|2021-10-27 05:10:00|143.13|140.33|143.71|140.91|143.8|141|143.13|140.33|0
1635311700000|2021-10-27 05:15:00|143.8|141|143.65|140.85|143.8|141|143.51|140.71|0
1635312000000|2021-10-27 05:20:00|143.56|140.76|143.51|140.71|143.61|140.81|143.41|140.61|0
1635312300000|2021-10-27 05:25:00|143.61|140.81|143.99|141.19|143.99|141.19|143.51|140.71|0
1635312600000|2021-10-27 05:30:00|143.94|141.14|144.09|141.29|144.09|141.29|143.84|141.04|0
1635312900000|2021-10-27 05:35:00|144.18|141.38|143.99|141.19|144.23|141.43|143.8|141|0
1635313200000|2021-10-27 05:40:00|143.89|141.09|144.28|141.48|144.28|141.48|143.89|141.09|0
1635313500000|2021-10-27 05:45:00|144.18|141.38|144.18|141.38|144.28|141.48|144.08|141.28|0
1635313800000|2021-10-27 05:50:00|144.28|141.48|144.96|142.16|145.05|142.25|144.18|141.38|0
1635314100000|2021-10-27 05:55:00|144.91|142.11|145.1|142.3|145.15|142.35|144.76|141.96|0
1635314400000|2021-10-27 06:00:00|145.25|142.45|144.47|141.67|145.25|142.45|144.37|141.57|0
1635314700000|2021-10-27 06:05:00|144.42|141.62|144.17|141.37|144.66|141.86|144.08|141.28|0
1635315000000|2021-10-27 06:10:00|144.08|141.28|143.98|141.18|144.22|141.42|143.98|141.18|0
1635315300000|2021-10-27 06:15:00|143.88|141.08|144.27|141.47|144.37|141.57|143.69|140.89|0
1635315600000|2021-10-27 06:20:00|144.31|141.51|144.65|141.85|144.66|141.86|144.27|141.47|0
1635315900000|2021-10-27 06:25:00|144.56|141.76|144.41|141.61|144.75|141.95|144.41|141.61|0
1635316200000|2021-10-27 06:30:00|144.46|141.66|144.46|141.66|144.55|141.75|144.26|141.46|0
1635316500000|2021-10-27 06:35:00|144.41|141.61|144.55|141.75|144.75|141.95|144.36|141.56|0
1635316800000|2021-10-27 06:40:00|144.46|141.66|144.55|141.75|144.75|141.95|144.46|141.66|0
1635317100000|2021-10-27 06:45:00|144.45|141.65|144.6|141.8|144.84|142.04|144.45|141.65|0
1635317400000|2021-10-27 06:50:00|144.65|141.85|144.5|141.7|144.84|142.04|144.5|141.7|0
1635317700000|2021-10-27 06:55:00|144.45|141.65|144.25|141.45|144.55|141.75|143.87|141.07|0
1635318000000|2021-10-27 07:00:00|144.45|141.65|145.71|142.91|145.91|143.11|144.25|141.45|0
1635318300000|2021-10-27 07:05:00|145.42|143.02|145.51|143.11|146.39|143.99|145.32|142.92|0
1635318600000|2021-10-27 07:10:00|145.32|142.92|145.12|142.72|145.32|142.92|144.63|142.23|0
1635318900000|2021-10-27 07:15:00|145.22|142.82|145.51|143.11|145.8|143.4|145.02|142.62|0
1635319200000|2021-10-27 07:20:00|145.61|143.21|144.82|142.42|145.7|143.3|144.82|142.42|0
1635319500000|2021-10-27 07:25:00|144.92|142.52|144.63|142.23|145.12|142.72|144.58|142.18|0
1635319800000|2021-10-27 07:30:00|144.53|142.13|145.02|142.62|145.02|142.62|144.53|142.13|0
1635320100000|2021-10-27 07:35:00|144.92|142.52|144.43|142.03|145.11|142.71|144.43|142.03|0
1635320400000|2021-10-27 07:40:00|144.53|142.13|144.62|142.22|144.72|142.32|144.33|141.93|0
1635320700000|2021-10-27 07:45:00|144.53|142.13|144.72|142.32|145.01|142.61|144.53|142.13|0
1635321000000|2021-10-27 07:50:00|144.82|142.42|144.82|142.42|144.91|142.51|144.52|142.12|0
1635321300000|2021-10-27 07:55:00|144.86|142.46|144.91|142.51|144.91|142.51|144.72|142.32|0
1635321600000|2021-10-27 08:00:00|145.01|142.61|144.91|142.51|145.3|142.9|144.81|142.41|0
1635321900000|2021-10-27 08:05:00|144.71|142.31|145.59|143.19|145.69|143.29|144.71|142.31|0
1635322200000|2021-10-27 08:10:00|145.69|143.29|145|142.6|145.79|143.39|145|142.6|0
1635322500000|2021-10-27 08:15:00|145.1|142.7|144.52|142.12|145.1|142.7|144.22|141.82|0
1635322800000|2021-10-27 08:20:00|144.61|142.21|144.81|142.41|145|142.6|144.42|142.02|0
1635323100000|2021-10-27 08:25:00|144.85|142.45|144.46|142.06|144.9|142.5|144.41|142.01|0
1635323400000|2021-10-27 08:30:00|144.51|142.11|143.93|141.53|144.61|142.21|143.83|141.43|0
1635323700000|2021-10-27 08:35:00|144.02|141.62|143.97|141.57|144.22|141.82|143.93|141.53|0
1635324000000|2021-10-27 08:40:00|143.93|141.53|143.15|140.75|143.93|141.53|142.96|140.56|0
1635324300000|2021-10-27 08:45:00|143.25|140.85|143.15|140.75|143.63|141.23|143.05|140.65|0
1635324600000|2021-10-27 08:50:00|143.24|140.84|142.37|139.97|143.34|140.94|142.37|139.97|0
1635324900000|2021-10-27 08:55:00|142.47|140.07|142.08|139.68|142.95|140.55|142.08|139.68|0
1635325200000|2021-10-27 09:00:00|142.18|139.78|141.03|138.63|142.18|139.78|139.5|137.1|0
1635325500000|2021-10-27 09:05:00|140.93|138.53|139.69|137.29|141.07|138.67|139.69|137.29|0
1635325800000|2021-10-27 09:10:00|139.59|137.19|140.93|138.53|140.93|138.53|139.5|137.1|0
1635326100000|2021-10-27 09:15:00|140.83|138.43|141.4|139|141.6|139.2|140.73|138.33|0
1635326400000|2021-10-27 09:20:00|141.31|138.91|141.02|138.62|141.5|139.1|140.64|138.24|0
1635326700000|2021-10-27 09:25:00|141.06|138.66|141.02|138.62|141.79|139.39|140.83|138.43|0
1635327000000|2021-10-27 09:30:00|140.92|138.52|140.92|138.52|141.64|139.24|140.73|138.33|0
1635327300000|2021-10-27 09:35:00|140.87|138.47|140.34|137.94|140.92|138.52|139.72|137.32|0
1635327600000|2021-10-27 09:40:00|140.44|138.04|140.58|138.18|141.11|138.71|140.25|137.85|0
1635327900000|2021-10-27 09:45:00|140.53|138.13|139.96|137.56|140.53|138.13|139.77|137.37|0
1635328200000|2021-10-27 09:50:00|140.15|137.75|139.77|137.37|140.63|138.23|139.67|137.27|0
1635328500000|2021-10-27 09:55:00|139.67|137.27|140.05|137.65|140.24|137.84|139.58|137.18|0
1635328800000|2021-10-27 10:00:00|140.15|137.75|140.43|138.03|140.53|138.13|139.96|137.56|0
1635329100000|2021-10-27 10:05:00|140.38|137.98|140.81|138.41|140.91|138.51|140.34|137.94|0
1635329400000|2021-10-27 10:10:00|140.91|138.51|141.19|138.79|141.19|138.79|140.72|138.32|0
1635329700000|2021-10-27 10:15:00|141.29|138.89|140.86|138.46|141.29|138.89|140.62|138.22|0
1635330000000|2021-10-27 10:20:00|140.91|138.51|141.1|138.7|141.24|138.84|140.43|138.03|0
1635330300000|2021-10-27 10:25:00|141.05|138.65|141|138.6|141.29|138.89|140.9|138.5|0
1635330600000|2021-10-27 10:30:00|141.09|138.69|141.86|139.46|141.96|139.56|141.09|138.69|0
1635330900000|2021-10-27 10:35:00|141.91|139.51|141.67|139.27|141.96|139.56|141.47|139.07|0
1635331200000|2021-10-27 10:40:00|141.62|139.22|141.28|138.88|141.67|139.27|141.28|138.88|0
1635331500000|2021-10-27 10:45:00|141.19|138.79|140.04|137.64|141.19|138.79|139.94|137.54|0
1635331800000|2021-10-27 10:50:00|140.08|137.68|139.46|137.06|140.13|137.73|138.99|136.59|0
1635332100000|2021-10-27 10:55:00|139.75|137.35|140.03|137.63|140.23|137.83|139.56|137.16|0
1635332400000|2021-10-27 11:00:00|140.13|137.73|141.37|138.97|141.47|139.07|140.13|137.73|0
1635332700000|2021-10-27 11:05:00|141.27|138.87|141.37|138.97|141.75|139.35|141.08|138.68|0
1635333000000|2021-10-27 11:10:00|141.27|138.87|141.46|139.06|142.04|139.64|141.18|138.78|0
1635333300000|2021-10-27 11:15:00|141.51|139.11|141.75|139.35|141.8|139.4|141.08|138.68|0
1635333600000|2021-10-27 11:20:00|141.65|139.25|142.04|139.64|142.04|139.64|141.56|139.16|0
1635333900000|2021-10-27 11:25:00|141.84|139.44|141.75|139.35|142.23|139.83|141.65|139.25|0
1635334200000|2021-10-27 11:30:00|141.84|139.44|141.84|139.44|142.42|140.02|141.55|139.15|0
1635334500000|2021-10-27 11:35:00|141.75|139.35|141.46|139.06|141.94|139.54|141.46|139.06|0
1635334800000|2021-10-27 11:40:00|141.36|138.96|141.55|139.15|141.74|139.34|141.17|138.77|0
1635335100000|2021-10-27 11:45:00|141.65|139.25|141.07|138.67|141.84|139.44|141.07|138.67|0
1635335400000|2021-10-27 11:50:00|140.97|138.57|141.16|138.76|141.64|139.24|140.97|138.57|0
1635335700000|2021-10-27 11:55:00|141.26|138.86|140.21|137.81|141.35|138.95|140.11|137.71|0
1635336000000|2021-10-27 12:00:00|140.2|137.8|140.3|137.9|140.49|138.09|140.01|137.61|0
1635336300000|2021-10-27 12:05:00|140.2|137.8|140.87|138.47|141.06|138.66|140.2|137.8|0
1635336600000|2021-10-27 12:10:00|140.97|138.57|141.25|138.85|141.25|138.85|140.58|138.18|0
1635336900000|2021-10-27 12:15:00|141.44|139.04|141.63|139.23|141.73|139.33|141.44|139.04|0
1635337200000|2021-10-27 12:20:00|141.54|139.14|141.63|139.23|142.11|139.71|141.44|139.04|0
1635337500000|2021-10-27 12:25:00|141.73|139.33|142.45|140.05|142.59|140.19|141.34|138.94|0
1635337800000|2021-10-27 12:30:00|142.4|140|143.27|140.87|143.75|141.35|142.21|139.81|0
1635338100000|2021-10-27 12:35:00|143.17|140.77|143.65|141.25|144.24|141.84|143.08|140.68|0
1635338400000|2021-10-27 12:40:00|143.56|141.16|143.36|140.96|143.75|141.35|143.27|140.87|0
1635338700000|2021-10-27 12:45:00|143.46|141.06|143.46|141.06|143.56|141.16|143.17|140.77|0
1635339000000|2021-10-27 12:50:00|143.36|140.96|142.59|140.19|143.46|141.06|142.59|140.19|0
1635339300000|2021-10-27 12:55:00|142.68|140.28|143.45|141.05|143.65|141.25|142.59|140.19|0
1635339600000|2021-10-27 13:00:00|143.55|141.15|143.45|141.05|143.84|141.44|143.36|140.96|0
1635339900000|2021-10-27 13:05:00|143.55|141.15|143.55|141.15|143.94|141.54|143.26|140.86|0
1635340200000|2021-10-27 13:10:00|143.65|141.25|143.93|141.53|143.93|141.53|143.45|141.05|0
1635340500000|2021-10-27 13:15:00|144.03|141.63|144.03|141.63|144.32|141.92|143.74|141.34|0
1635340800000|2021-10-27 13:20:00|143.84|141.44|143.54|141.14|143.93|141.53|143.45|141.05|0
1635341100000|2021-10-27 13:25:00|143.64|141.24|143.64|141.24|144.03|141.63|143.16|140.76|0
1635341400000|2021-10-27 13:30:00|143.45|141.05|139.92|137.52|144.71|142.31|139.45|137.05|0
1635341700000|2021-10-27 13:35:00|139.83|137.43|139.54|137.14|139.92|137.52|138.11|135.71|0
1635342000000|2021-10-27 13:40:00|139.44|137.04|142.71|140.31|142.71|140.31|139.44|137.04|0
1635342300000|2021-10-27 13:45:00|142.23|139.83|143.1|140.7|144.17|141.77|142.23|139.83|0
1635342600000|2021-10-27 13:50:00|143.29|140.89|143.87|141.47|143.87|141.47|141.93|139.53|0
1635342900000|2021-10-27 13:55:00|143.77|141.37|144.55|142.15|144.65|142.25|143.09|140.69|0
1635343200000|2021-10-27 14:00:00|144.75|142.35|143.01|140.61|145.27|142.87|138.19|135.79|0
1635343500000|2021-10-27 14:05:00|142.91|140.51|142.81|140.41|143.2|140.8|140.98|138.58|0
1635343800000|2021-10-27 14:10:00|142.72|140.32|142.33|139.93|143.69|141.29|142.23|139.83|0
1635344100000|2021-10-27 14:15:00|142.14|139.74|141.17|138.77|142.23|139.83|140.41|138.01|0
1635344400000|2021-10-27 14:20:00|141.08|138.68|143.62|141.22|144.49|142.09|140.98|138.58|0
1635344700000|2021-10-27 14:25:00|143.52|141.12|142.27|139.87|144.01|141.61|141.6|139.2|0
1635345000000|2021-10-27 14:30:00|142.22|139.82|143.62|141.22|143.91|141.51|141.5|139.1|0
1635345300000|2021-10-27 14:35:00|143.52|141.12|143.23|140.83|143.62|141.22|142.17|139.77|0
1635345600000|2021-10-27 14:40:00|143.32|140.92|142.74|140.34|143.61|141.21|142.17|139.77|0
1635345900000|2021-10-27 14:45:00|142.84|140.44|142.93|140.53|143.41|141.01|140.37|137.97|0
1635346200000|2021-10-27 14:50:00|142.83|140.43|144.08|141.68|144.18|141.78|142.54|140.14|0
1635346500000|2021-10-27 14:55:00|144.18|141.78|142.15|139.75|144.66|142.26|141.48|139.08|0
1635346800000|2021-10-27 15:00:00|141.77|139.37|143.6|141.2|143.69|141.29|141.77|139.37|0
1635347100000|2021-10-27 15:05:00|143.69|141.29|144.08|141.68|144.56|142.16|143.6|141.2|0
1635347400000|2021-10-27 15:10:00|144.17|141.77|144.85|142.45|144.95|142.55|143.5|141.1|0
1635347700000|2021-10-27 15:15:00|144.75|142.35|144.75|142.35|144.95|142.55|143.88|141.48|0
1635348000000|2021-10-27 15:20:00|144.56|142.16|143.49|141.09|144.95|142.55|143.3|140.9|0
1635348300000|2021-10-27 15:25:00|143.59|141.19|143.88|141.48|144.26|141.86|142.82|140.42|0
1635348600000|2021-10-27 15:30:00|143.97|141.57|142.99|140.59|143.97|141.57|142.7|140.3|0
1635348900000|2021-10-27 15:35:00|142.89|140.49|142.99|140.59|143.08|140.68|141.83|139.43|0
1635349200000|2021-10-27 15:40:00|143.08|140.68|142.69|140.29|143.66|141.26|142.69|140.29|0
1635349500000|2021-10-27 15:45:00|142.79|140.39|141.83|139.43|142.79|140.39|141.83|139.43|0
1635349800000|2021-10-27 15:50:00|141.92|139.52|141.92|139.52|142.31|139.91|141.64|139.24|0
1635350100000|2021-10-27 15:55:00|141.83|139.43|142.11|139.71|142.79|140.39|141.35|138.95|0
1635350400000|2021-10-27 16:00:00|142.4|140|142.61|140.21|143.77|141.37|142.02|139.62|0
1635350700000|2021-10-27 16:05:00|142.52|140.12|143.38|140.98|143.96|141.56|142.42|140.02|0
1635351000000|2021-10-27 16:10:00|143.57|141.17|144.44|142.04|144.64|142.24|143.57|141.17|0
1635351300000|2021-10-27 16:15:00|144.54|142.14|145.02|142.62|145.03|142.63|144.15|141.75|0
1635351600000|2021-10-27 16:20:00|144.93|142.53|144.44|142.04|145.12|142.72|144.44|142.04|0
1635351900000|2021-10-27 16:25:00|144.54|142.14|144.44|142.04|144.63|142.23|144.15|141.75|0
1635352200000|2021-10-27 16:30:00|144.54|142.14|143.47|141.07|144.54|142.14|143.37|140.97|0
1635352500000|2021-10-27 16:35:00|143.57|141.17|143.18|140.78|143.76|141.36|142.89|140.49|0
1635352800000|2021-10-27 16:40:00|143.28|140.88|143.95|141.55|144.14|141.74|142.89|140.49|0
1635353100000|2021-10-27 16:45:00|143.85|141.45|143.66|141.26|144.24|141.84|143.18|140.78|0
1635353400000|2021-10-27 16:50:00|143.56|141.16|143.66|141.26|144.14|141.74|143.37|140.97|0
1635353700000|2021-10-27 16:55:00|143.56|141.16|143.95|141.55|144.24|141.84|143.32|140.92|0
1635354000000|2021-10-27 17:00:00|144.04|141.64|144.04|141.64|144.72|142.32|143.65|141.25|0
1635354300000|2021-10-27 17:05:00|143.94|141.54|145.3|142.9|145.4|143|143.94|141.54|0
1635354600000|2021-10-27 17:10:00|145.2|142.8|145.98|143.58|146.08|143.68|144.81|142.41|0
1635354900000|2021-10-27 17:15:00|145.88|143.48|146.32|143.92|146.82|144.42|145.69|143.29|0
1635355200000|2021-10-27 17:20:00|146.22|143.82|146.9|144.5|147|144.6|146.22|143.82|0
1635355500000|2021-10-27 17:25:00|147|144.6|146.61|144.21|147.1|144.7|146.61|144.21|0
1635355800000|2021-10-27 17:30:00|146.71|144.31|146.02|143.62|146.9|144.5|146.02|143.62|0
1635356100000|2021-10-27 17:35:00|146.07|143.67|146.8|144.4|146.9|144.5|146.02|143.62|0
1635356400000|2021-10-27 17:40:00|146.9|144.5|146.99|144.59|147|144.6|146.7|144.3|0
1635356700000|2021-10-27 17:45:00|146.9|144.5|146.21|143.81|147.09|144.69|146.21|143.81|0
1635357000000|2021-10-27 17:50:00|146.31|143.91|146.8|144.4|146.8|144.4|146.02|143.62|0
1635357300000|2021-10-27 17:55:00|146.89|144.49|147.38|144.98|147.38|144.98|146.89|144.49|0
1635357600000|2021-10-27 18:00:00|147.28|144.88|147.18|144.78|147.28|144.88|146.69|144.29|0
1635357900000|2021-10-27 18:05:00|147.28|144.88|147.28|144.88|147.28|144.88|146.69|144.29|0
1635358200000|2021-10-27 18:10:00|147.18|144.78|147.87|145.47|147.97|145.57|147.18|144.78|0
1635358500000|2021-10-27 18:15:00|147.77|145.37|147.67|145.27|147.87|145.47|147.38|144.98|0
1635358800000|2021-10-27 18:20:00|147.77|145.37|147.57|145.17|147.77|145.37|147.28|144.88|0
1635359100000|2021-10-27 18:25:00|147.47|145.07|146.49|144.09|147.57|145.17|146.3|143.9|0
1635359400000|2021-10-27 18:30:00|146.59|144.19|145.9|143.5|146.69|144.29|145.22|142.82|0
1635359700000|2021-10-27 18:35:00|145.81|143.41|145.8|143.4|146.1|143.7|145.22|142.82|0
1635360000000|2021-10-27 18:40:00|145.9|143.5|145.51|143.11|146.19|143.79|145.32|142.92|0
1635360300000|2021-10-27 18:45:00|145.41|143.01|145.41|143.01|145.71|143.31|145.12|142.72|0
1635360600000|2021-10-27 18:50:00|145.51|143.11|145.02|142.62|145.61|143.21|145.02|142.62|0
1635360900000|2021-10-27 18:55:00|144.92|142.52|145.04|142.64|145.23|142.83|144.53|142.13|0
1635361200000|2021-10-27 19:00:00|144.94|142.54|144.65|142.25|145.23|142.83|144.55|142.15|0
1635361500000|2021-10-27 19:05:00|144.74|142.34|143.87|141.47|144.94|142.54|143.87|141.47|0
1635361800000|2021-10-27 19:10:00|143.68|141.28|141.4|139|143.68|141.28|140.38|137.98|0
1635362100000|2021-10-27 19:15:00|141.31|138.91|141.36|138.96|143.74|141.34|141.31|138.91|0
1635362400000|2021-10-27 19:20:00|141.45|139.05|143.26|140.86|143.26|140.86|141.07|138.67|0
1635362700000|2021-10-27 19:25:00|143.16|140.76|143.97|141.57|144.41|142.01|142.78|140.38|0
1635363000000|2021-10-27 19:30:00|144.02|141.62|143.16|140.76|144.02|141.62|142.02|139.62|0
1635363300000|2021-10-27 19:35:00|142.97|140.57|143.88|141.48|144.02|141.62|142.3|139.9|0
1635363600000|2021-10-27 19:40:00|143.73|141.33|143.35|140.95|144.12|141.72|142.68|140.28|0
1635363900000|2021-10-27 19:45:00|143.16|140.76|141.06|138.66|143.73|141.33|141.06|138.66|0
1635364200000|2021-10-27 19:50:00|140.97|138.57|139.84|137.44|141.63|139.23|139.84|137.44|0
1635364500000|2021-10-27 19:55:00|140.02|137.62|139.51|137.11|140.55|138.15|137.52|135.12|0
1635364800000|2021-10-27 20:00:00|139.42|137.02|139.98|137.58|140.54|138.14|139.32|136.92|0
1635365100000|2021-10-27 20:05:00|139.89|137.49|139.79|137.39|140.45|138.05|139.51|137.11|0
1635365400000|2021-10-27 20:10:00|139.7|137.3|140.54|138.14|140.82|138.42|139.7|137.3|0
1635365700000|2021-10-27 20:15:00|140.88|138.08|140.74|137.94|140.88|138.08|140.36|137.56|0
1635366000000|2021-10-27 20:20:00|140.64|137.84|140.55|137.75|141.02|138.22|140.45|137.65|0
1635366300000|2021-10-27 20:25:00|140.45|137.65|140.17|137.37|140.55|137.75|140.03|137.23|0
1635366600000|2021-10-27 20:30:00|140.26|137.46|140.08|137.28|140.36|137.56|139.89|137.09|0
1635366900000|2021-10-27 20:35:00|139.98|137.18|139.89|137.09|140.08|137.28|139.89|137.09|0
1635367200000|2021-10-27 20:40:00|139.98|137.18|140.07|137.27|140.17|137.37|139.98|137.18|0
1635367500000|2021-10-27 20:45:00|140.17|137.37|140.35|137.55|140.64|137.84|140.07|137.27|0
1635367800000|2021-10-27 20:50:00|140.45|137.65|140.54|137.74|140.63|137.83|140.26|137.46|0
1635368100000|2021-10-27 20:55:00|140.63|137.83|140.68|137.88|141.1|138.3|140.63|137.83|0
1635368400000|2021-10-27 21:00:00|140.91|138.11|140.9|138.1|140.93|138.13|140.8|138|0
1635368700000|2021-10-27 21:05:00|140.89|138.09|141.05|138.25|141.08|138.28|140.8|138|0
1635369000000|2021-10-27 21:10:00|140.91|138.11|140.92|138.12|141.14|138.34|140.9|138.1|0
1635369300000|2021-10-27 21:15:00|140.98|138.18|140.99|138.19|141.12|138.32|140.92|138.12|0
1635369600000|2021-10-27 21:20:00|140.92|138.12|140.89|138.09|141.02|138.22|140.88|138.08|0
1635369900000|2021-10-27 21:25:00|140.85|138.05|140.85|138.05|140.92|138.12|140.85|138.05|0
1635370200000|2021-10-27 21:30:00|140.89|138.09|140.93|138.13|140.93|138.13|140.85|138.05|0
1635370500000|2021-10-27 21:35:00|140.86|138.06|140.86|138.06|140.86|138.06|140.85|138.05|0
1635370800000|2021-10-27 21:40:00|140.84|138.04|140.86|138.06|140.9|138.1|140.84|138.04|0
1635371100000|2021-10-27 21:45:00|140.84|138.04|140.88|138.08|140.88|138.08|140.84|138.04|0
1635371400000|2021-10-27 21:50:00|140.9|138.1|140.94|138.14|141|138.2|140.9|138.1|0
1635371700000|2021-10-27 21:55:00|141.04|138.24|141.02|138.22|141.11|138.31|141.02|138.22|0
1635372000000|2021-10-27 22:00:00|141.13|138.33|141.55|138.75|141.93|139.13|141.13|138.33|0
1635372300000|2021-10-27 22:05:00|141.65|138.85|141.74|138.94|142.03|139.23|141.46|138.66|0
1635372600000|2021-10-27 22:10:00|141.55|138.75|141.55|138.75|141.74|138.94|141.46|138.66|0
1635372900000|2021-10-27 22:15:00|141.65|138.85|141.83|139.03|142.12|139.32|141.55|138.75|0
1635373200000|2021-10-27 22:20:00|141.93|139.13|141.83|139.03|142.02|139.22|141.78|138.98|0
1635373500000|2021-10-27 22:25:00|141.93|139.13|141.93|139.13|142.02|139.22|141.74|138.94|0
1635373800000|2021-10-27 22:30:00|142.02|139.22|141.92|139.12|142.21|139.41|141.83|139.03|0
1635374100000|2021-10-27 22:35:00|141.83|139.03|141.45|138.65|141.83|139.03|141.17|138.37|0
1635374400000|2021-10-27 22:40:00|141.54|138.74|141.92|139.12|142.02|139.22|141.45|138.65|0
1635374700000|2021-10-27 22:45:00|142.11|139.31|142.01|139.21|142.3|139.5|142.01|139.21|0
1635375000000|2021-10-27 22:50:00|141.92|139.12|142.11|139.31|142.2|139.4|141.92|139.12|0
1635375300000|2021-10-27 22:55:00|142.01|139.21|142.39|139.59|142.58|139.78|142.01|139.21|0
1635375600000|2021-10-27 23:00:00|142.34|139.54|142.67|139.87|142.77|139.97|142.34|139.54|0
1635375900000|2021-10-27 23:05:00|142.77|139.97|142.58|139.78|142.96|140.16|142.58|139.78|0
1635376200000|2021-10-27 23:10:00|142.48|139.68|142.57|139.77|142.67|139.87|142.34|139.54|0
1635376500000|2021-10-27 23:15:00|142.48|139.68|142.19|139.39|142.48|139.68|142|139.2|0
1635376800000|2021-10-27 23:20:00|142.1|139.3|142.67|139.87|142.76|139.96|142.1|139.3|0
1635377100000|2021-10-27 23:25:00|142.76|139.96|142.52|139.72|142.76|139.96|142.19|139.39|0
1635377400000|2021-10-27 23:30:00|142.48|139.68|142.19|139.39|142.52|139.72|142.09|139.29|0
1635377700000|2021-10-27 23:35:00|142.23|139.43|142.38|139.58|142.47|139.67|142.19|139.39|0
1635378000000|2021-10-27 23:40:00|142.42|139.62|142.71|139.91|142.71|139.91|142.19|139.39|0
1635378300000|2021-10-27 23:45:00|142.76|139.96|142.94|140.14|143.04|140.24|142.71|139.91|0
1635378600000|2021-10-27 23:50:00|143.04|140.24|143.04|140.24|143.32|140.52|142.85|140.05|0
1635378900000|2021-10-27 23:55:00|142.94|140.14|143.04|140.24|143.04|140.24|142.85|140.05|0
1635379200000|2021-10-28 00:00:00|142.94|140.14|142.94|140.14|143.32|140.52|142.85|140.05|0
1635379500000|2021-10-28 00:05:00|143.03|140.23|142.84|140.04|143.03|140.23|142.65|139.85|0
1635379800000|2021-10-28 00:10:00|142.75|139.95|142.56|139.76|142.75|139.95|142.08|139.28|0
1635380100000|2021-10-28 00:15:00|142.41|139.61|142.46|139.66|142.56|139.76|142.17|139.37|0
1635380400000|2021-10-28 00:20:00|142.55|139.75|142.84|140.04|142.93|140.13|142.46|139.66|0
1635380700000|2021-10-28 00:25:00|142.93|140.13|142.6|139.8|142.93|140.13|142.46|139.66|0
1635381000000|2021-10-28 00:30:00|142.55|139.75|142.17|139.37|142.55|139.75|141.79|138.99|0
1635381300000|2021-10-28 00:35:00|142.26|139.46|142.36|139.56|142.36|139.56|141.98|139.18|0
1635381600000|2021-10-28 00:40:00|142.26|139.46|142.07|139.27|142.55|139.75|142.07|139.27|0
1635381900000|2021-10-28 00:45:00|142.17|139.37|141.69|138.89|142.26|139.46|141.69|138.89|0
1635382200000|2021-10-28 00:50:00|141.6|138.8|141.59|138.79|141.78|138.98|141.59|138.79|0
1635382500000|2021-10-28 00:55:00|141.69|138.89|142.54|139.74|142.64|139.84|141.31|138.51|0
1635382800000|2021-10-28 01:00:00|142.73|139.93|142.44|139.64|142.73|139.93|142.35|139.55|0
1635383100000|2021-10-28 01:05:00|142.54|139.74|142.35|139.55|142.54|139.74|142.16|139.36|0
1635383400000|2021-10-28 01:10:00|142.25|139.45|142.16|139.36|142.25|139.45|141.97|139.17|0
1635383700000|2021-10-28 01:15:00|142.25|139.45|142.06|139.26|142.63|139.83|142.06|139.26|0
1635384000000|2021-10-28 01:20:00|142.01|139.21|141.96|139.16|142.06|139.26|141.58|138.78|0
1635384300000|2021-10-28 01:25:00|142.06|139.26|141.96|139.16|142.34|139.54|141.96|139.16|0
1635384600000|2021-10-28 01:30:00|142.06|139.26|142.15|139.35|142.25|139.45|141.96|139.16|0
1635384900000|2021-10-28 01:35:00|142.24|139.44|142.62|139.82|142.81|140.01|141.96|139.16|0
1635385200000|2021-10-28 01:40:00|142.67|139.87|142.81|140.01|142.91|140.11|142.53|139.73|0
1635385500000|2021-10-28 01:45:00|142.76|139.96|142.62|139.82|142.86|140.06|142.53|139.73|0
1635385800000|2021-10-28 01:50:00|142.71|139.91|142.71|139.91|143|140.2|142.62|139.82|0
1635386100000|2021-10-28 01:55:00|142.66|139.86|142.52|139.72|142.71|139.91|142.52|139.72|0
1635386400000|2021-10-28 02:00:00|142.43|139.63|142.42|139.62|142.52|139.72|142.24|139.44|0
1635386700000|2021-10-28 02:05:00|142.33|139.53|142.23|139.43|142.52|139.72|142.14|139.34|0
1635387000000|2021-10-28 02:10:00|142.33|139.53|142.8|140|142.9|140.1|142.33|139.53|0
1635387300000|2021-10-28 02:15:00|142.75|139.95|142.14|139.34|142.8|140|142.14|139.34|0
1635387600000|2021-10-28 02:20:00|142.23|139.43|141.47|138.67|142.23|139.43|141.38|138.58|0
1635387900000|2021-10-28 02:25:00|141.52|138.72|141|138.2|141.52|138.72|140.62|137.82|0
1635388200000|2021-10-28 02:30:00|141.09|138.29|141.28|138.48|141.28|138.48|140.9|138.1|0
1635388500000|2021-10-28 02:35:00|141.18|138.38|141.28|138.48|141.56|138.76|140.99|138.19|0
1635388800000|2021-10-28 02:40:00|141.37|138.57|141.18|138.38|141.37|138.57|141.18|138.38|0
1635389100000|2021-10-28 02:45:00|141.27|138.47|141.75|138.95|141.84|139.04|141.27|138.47|0
1635389400000|2021-10-28 02:50:00|141.79|138.99|142.03|139.23|142.12|139.32|141.46|138.66|0
1635389700000|2021-10-28 02:55:00|142.12|139.32|142.03|139.23|142.12|139.32|141.93|139.13|0
1635390000000|2021-10-28 03:00:00|142.12|139.32|141.93|139.13|142.31|139.51|141.93|139.13|0
1635390300000|2021-10-28 03:05:00|142.03|139.23|142.02|139.22|142.5|139.7|141.93|139.13|0
1635390600000|2021-10-28 03:10:00|141.93|139.13|141.88|139.08|141.93|139.13|141.64|138.84|0
1635390900000|2021-10-28 03:15:00|141.93|139.13|141.88|139.08|142.02|139.22|141.74|138.94|0
1635391200000|2021-10-28 03:20:00|141.93|139.13|142.02|139.22|142.21|139.41|141.74|138.94|0
1635391500000|2021-10-28 03:25:00|141.97|139.17|141.92|139.12|142.11|139.31|141.83|139.03|0
1635391800000|2021-10-28 03:30:00|142.02|139.22|141.92|139.12|142.11|139.31|141.83|139.03|0
1635392100000|2021-10-28 03:35:00|141.97|139.17|141.92|139.12|142.2|139.4|141.92|139.12|0
1635392400000|2021-10-28 03:40:00|141.96|139.16|142.2|139.4|142.3|139.5|141.92|139.12|0
1635392700000|2021-10-28 03:45:00|142.11|139.31|142.2|139.4|142.3|139.5|142.01|139.21|0
1635393000000|2021-10-28 03:50:00|142.11|139.31|142.39|139.59|142.39|139.59|142.11|139.31|0
1635393300000|2021-10-28 03:55:00|142.48|139.68|142.29|139.49|142.48|139.68|142.29|139.49|0
1635393600000|2021-10-28 04:00:00|142.39|139.59|142.1|139.3|142.39|139.59|142.1|139.3|0
1635393900000|2021-10-28 04:05:00|142.2|139.4|142.38|139.58|142.38|139.58|142.01|139.21|0
1635394200000|2021-10-28 04:10:00|142.48|139.68|142.57|139.77|142.67|139.87|142.48|139.68|0
1635394500000|2021-10-28 04:15:00|142.48|139.68|142.67|139.87|142.76|139.96|142.38|139.58|0
1635394800000|2021-10-28 04:20:00|142.57|139.77|142.38|139.58|142.57|139.77|142.38|139.58|0
1635395100000|2021-10-28 04:25:00|142.47|139.67|142.47|139.67|142.57|139.77|142.38|139.58|0
1635395400000|2021-10-28 04:30:00|142.38|139.58|142|139.2|142.38|139.58|142|139.2|0
1635395700000|2021-10-28 04:35:00|142.09|139.29|141.99|139.19|142.09|139.29|141.99|139.19|0
1635396000000|2021-10-28 04:40:00|142.18|139.38|142.23|139.43|142.28|139.48|142.09|139.29|0
1635396300000|2021-10-28 04:45:00|142.18|139.38|142.37|139.57|142.37|139.57|142.09|139.29|0
1635396600000|2021-10-28 04:50:00|142.42|139.62|142.08|139.28|142.47|139.67|141.99|139.19|0
1635396900000|2021-10-28 04:55:00|142.13|139.33|142.37|139.57|142.46|139.66|142.08|139.28|0
1635397200000|2021-10-28 05:00:00|142.32|139.52|142.56|139.76|142.84|140.04|142.32|139.52|0
1635397500000|2021-10-28 05:05:00|142.6|139.8|142.65|139.85|142.84|140.04|142.56|139.76|0
1635397800000|2021-10-28 05:10:00|142.6|139.8|142.55|139.75|142.74|139.94|142.46|139.66|0
1635398100000|2021-10-28 05:15:00|142.65|139.85|142.55|139.75|142.88|140.08|142.55|139.75|0
1635398400000|2021-10-28 05:20:00|142.46|139.66|142.07|139.27|142.46|139.66|142.07|139.27|0
1635398700000|2021-10-28 05:25:00|142.17|139.37|142.07|139.27|142.26|139.46|141.98|139.18|0
1635399000000|2021-10-28 05:30:00|142.17|139.37|142.17|139.37|142.36|139.56|142.02|139.22|0
1635399300000|2021-10-28 05:35:00|142.07|139.27|142.26|139.46|142.36|139.56|141.98|139.18|0
1635399600000|2021-10-28 05:40:00|142.16|139.36|140.98|138.18|142.45|139.65|140.74|137.94|0
1635399900000|2021-10-28 05:45:00|141.07|138.27|140.88|138.08|141.17|138.37|140.69|137.89|0
1635400200000|2021-10-28 05:50:00|140.79|137.99|140.88|138.08|140.97|138.17|140.5|137.7|0
1635400500000|2021-10-28 05:55:00|140.97|138.17|140.59|137.79|141.07|138.27|140.59|137.79|0
1635400800000|2021-10-28 06:00:00|140.69|137.89|139.84|137.04|140.97|138.17|139.84|137.04|0
1635401100000|2021-10-28 06:05:00|139.74|136.94|139.46|136.66|139.84|137.04|139.18|136.38|0
1635401400000|2021-10-28 06:10:00|139.55|136.75|139.64|136.84|139.74|136.94|139.22|136.42|0
1635401700000|2021-10-28 06:15:00|139.55|136.75|140.11|137.31|140.21|137.41|139.5|136.7|0
1635402000000|2021-10-28 06:20:00|140.02|137.22|140.77|137.97|140.87|138.07|139.93|137.13|0
1635402300000|2021-10-28 06:25:00|140.68|137.88|140.87|138.07|141.06|138.26|140.49|137.69|0
1635402600000|2021-10-28 06:30:00|140.77|137.97|140.02|137.22|140.96|138.16|140.02|137.22|0
1635402900000|2021-10-28 06:35:00|140.2|137.4|139.07|136.27|140.2|137.4|138.79|135.99|0
1635403200000|2021-10-28 06:40:00|139.17|136.37|139.35|136.55|139.59|136.79|138.93|136.13|0
1635403500000|2021-10-28 06:45:00|139.45|136.65|139.07|136.27|139.54|136.74|138.98|136.18|0
1635403800000|2021-10-28 06:50:00|139.16|136.36|138.51|135.71|139.26|136.46|138.51|135.71|0
1635404100000|2021-10-28 06:55:00|138.6|135.8|138.6|135.8|138.88|136.08|138.41|135.61|0
1635404400000|2021-10-28 07:00:00|138.41|135.61|139.77|136.97|140.1|137.3|138.41|135.61|0
1635404700000|2021-10-28 07:05:00|139.62|137.22|139.9|137.5|140.09|137.69|138.77|136.37|0
1635405000000|2021-10-28 07:10:00|139.99|137.59|140.09|137.69|140.28|137.88|139.61|137.21|0
1635405300000|2021-10-28 07:15:00|139.99|137.59|141.22|138.82|141.89|139.49|139.99|137.59|0
1635405600000|2021-10-28 07:20:00|141.31|138.91|139.56|137.16|141.88|139.48|139.46|137.06|0
1635405900000|2021-10-28 07:25:00|139.65|137.25|139.65|137.25|139.89|137.49|139.56|137.16|0
1635406200000|2021-10-28 07:30:00|139.7|137.3|138.71|136.31|139.7|137.3|138.14|135.74|0
1635406500000|2021-10-28 07:35:00|138.8|136.4|138.89|136.49|139.08|136.68|138.56|136.16|0
1635406800000|2021-10-28 07:40:00|138.99|136.59|138.8|136.4|138.99|136.59|138.52|136.12|0
1635407100000|2021-10-28 07:45:00|138.84|136.44|139.55|137.15|139.65|137.25|138.8|136.4|0
1635407400000|2021-10-28 07:50:00|139.6|137.2|139.64|137.24|139.74|137.34|139.27|136.87|0
1635407700000|2021-10-28 07:55:00|139.55|137.15|139.05|136.65|140.09|137.69|138.48|136.08|0
1635408000000|2021-10-28 08:00:00|139.14|136.74|137.92|135.52|139.14|136.74|137.82|135.42|0
1635408300000|2021-10-28 08:05:00|137.82|135.42|137.54|135.14|137.82|135.42|137.26|134.86|0
1635408600000|2021-10-28 08:10:00|137.45|135.05|137.35|134.95|137.73|135.33|137.16|134.76|0
1635408900000|2021-10-28 08:15:00|137.54|135.14|137.72|135.32|137.82|135.42|137.07|134.67|0
1635409200000|2021-10-28 08:20:00|137.63|135.23|138.14|135.74|138.19|135.79|137.26|134.86|0
1635409500000|2021-10-28 08:25:00|138.1|135.7|137.82|135.42|138.19|135.79|137.82|135.42|0
1635409800000|2021-10-28 08:30:00|137.91|135.51|138.33|135.93|138.38|135.98|137.91|135.51|0
1635410100000|2021-10-28 08:35:00|138.38|135.98|138.75|136.35|138.85|136.45|138.28|135.88|0
1635410400000|2021-10-28 08:40:00|138.66|136.26|139.6|137.2|139.7|137.3|138.28|135.88|0
1635410700000|2021-10-28 08:45:00|139.7|137.3|139.89|137.49|139.89|137.49|139.22|136.82|0
1635411000000|2021-10-28 08:50:00|139.98|137.58|139.88|137.48|140.08|137.68|139.41|137.01|0
1635411300000|2021-10-28 08:55:00|139.98|137.58|139.6|137.2|139.98|137.58|139.41|137.01|0
1635411600000|2021-10-28 09:00:00|139.5|137.1|139.5|137.1|139.69|137.29|139.41|137.01|0
1635411900000|2021-10-28 09:05:00|139.41|137.01|139.5|137.1|139.5|137.1|139.22|136.82|0
1635412200000|2021-10-28 09:10:00|139.41|137.01|139.21|136.81|139.59|137.19|139.03|136.63|0
1635412500000|2021-10-28 09:15:00|139.31|136.91|138.41|136.01|139.31|136.91|138.36|135.96|0
1635412800000|2021-10-28 09:20:00|138.36|135.96|138.27|135.87|138.65|136.25|138.27|135.87|0
1635413100000|2021-10-28 09:25:00|138.36|135.96|138.45|136.05|138.64|136.24|138.36|135.96|0
1635413400000|2021-10-28 09:30:00|138.55|136.15|137.89|135.49|138.55|136.15|137.89|135.49|0
1635413700000|2021-10-28 09:35:00|137.7|135.3|138.36|135.96|138.45|136.05|137.7|135.3|0
1635414000000|2021-10-28 09:40:00|138.26|135.86|138.45|136.05|138.73|136.33|138.26|135.86|0
1635414300000|2021-10-28 09:45:00|138.4|136|138.17|135.77|138.54|136.14|137.98|135.58|0
1635414600000|2021-10-28 09:50:00|138.12|135.72|138.16|135.76|138.73|136.33|138.07|135.67|0
1635414900000|2021-10-28 09:55:00|138.26|135.86|138.82|136.42|138.92|136.52|138.26|135.86|0
1635415200000|2021-10-28 10:00:00|138.73|136.33|138.82|136.42|139.06|136.66|138.44|136.04|0
1635415500000|2021-10-28 10:05:00|138.92|136.52|138.91|136.51|138.96|136.56|138.63|136.23|0
1635415800000|2021-10-28 10:10:00|139.01|136.61|138.25|135.85|139.01|136.61|138.16|135.76|0
1635416100000|2021-10-28 10:15:00|138.35|135.95|138.63|136.23|138.72|136.32|138.16|135.76|0
1635416400000|2021-10-28 10:20:00|138.72|136.32|138.91|136.51|138.91|136.51|138.72|136.32|0
1635416700000|2021-10-28 10:25:00|138.81|136.41|139.29|136.89|139.38|136.98|138.81|136.41|0
1635417000000|2021-10-28 10:30:00|139.38|136.98|140.16|137.76|140.66|138.26|139.28|136.88|0
1635417300000|2021-10-28 10:35:00|140.11|137.71|140.07|137.67|140.26|137.86|139.97|137.57|0
1635417600000|2021-10-28 10:40:00|139.97|137.57|140.44|138.04|140.44|138.04|139.97|137.57|0
1635417900000|2021-10-28 10:45:00|140.54|138.14|141.01|138.61|141.01|138.61|140.35|137.95|0
1635418200000|2021-10-28 10:50:00|140.92|138.52|141.49|139.09|141.58|139.18|140.82|138.42|0
1635418500000|2021-10-28 10:55:00|141.3|138.9|141.68|139.28|141.87|139.47|141.2|138.8|0
1635418800000|2021-10-28 11:00:00|141.77|139.37|141.87|139.47|141.87|139.47|141.58|139.18|0
1635419100000|2021-10-28 11:05:00|141.96|139.56|142.25|139.85|142.34|139.94|141.58|139.18|0
1635419400000|2021-10-28 11:10:00|142.34|139.94|141.96|139.56|142.63|140.23|141.77|139.37|0
1635419700000|2021-10-28 11:15:00|142.05|139.65|141.96|139.56|142.15|139.75|141.86|139.46|0
1635420000000|2021-10-28 11:20:00|141.91|139.51|141.96|139.56|142.15|139.75|141.86|139.46|0
1635420300000|2021-10-28 11:25:00|142.05|139.65|141.95|139.55|142.24|139.84|141.86|139.46|0
1635420600000|2021-10-28 11:30:00|141.86|139.46|141.47|139.07|141.86|139.46|141.47|139.07|0
1635420900000|2021-10-28 11:35:00|141.57|139.17|141.76|139.36|141.95|139.55|141.57|139.17|0
1635421200000|2021-10-28 11:40:00|141.66|139.26|141.23|138.83|141.76|139.36|141.09|138.69|0
1635421500000|2021-10-28 11:45:00|141.19|138.79|141.37|138.97|141.76|139.36|141.19|138.79|0
1635421800000|2021-10-28 11:50:00|141.28|138.88|140.66|138.26|141.66|139.26|140.66|138.26|0
1635422100000|2021-10-28 11:55:00|140.71|138.31|140.89|138.49|141.47|139.07|140.71|138.31|0
1635422400000|2021-10-28 12:00:00|140.99|138.59|140.89|138.49|141.18|138.78|140.7|138.3|0
1635422700000|2021-10-28 12:05:00|140.99|138.59|141.56|139.16|141.66|139.26|140.89|138.49|0
1635423000000|2021-10-28 12:10:00|141.46|139.06|141.46|139.06|141.56|139.16|141.37|138.97|0
1635423300000|2021-10-28 12:15:00|141.56|139.16|142.51|140.11|142.51|140.11|141.46|139.06|0
1635423600000|2021-10-28 12:20:00|142.61|140.21|142.61|140.21|143.18|140.78|142.51|140.11|0
1635423900000|2021-10-28 12:25:00|142.51|140.11|141.74|139.34|142.51|140.11|141.74|139.34|0
1635424200000|2021-10-28 12:30:00|141.65|139.25|141.55|139.15|142.03|139.63|140.98|138.58|0
1635424500000|2021-10-28 12:35:00|141.65|139.25|141.36|138.96|142.51|140.11|141.36|138.96|0
1635424800000|2021-10-28 12:40:00|141.45|139.05|141.64|139.24|141.83|139.43|140.79|138.39|0
1635425100000|2021-10-28 12:45:00|141.55|139.15|140.97|138.57|142.02|139.62|140.88|138.48|0
1635425400000|2021-10-28 12:50:00|140.78|138.38|140.69|138.29|141.07|138.67|140.31|137.91|0
1635425700000|2021-10-28 12:55:00|140.78|138.38|141.73|139.33|141.73|139.33|140.69|138.29|0
1635426000000|2021-10-28 13:00:00|141.83|139.43|141.83|139.43|141.92|139.52|141.07|138.67|0
1635426300000|2021-10-28 13:05:00|142.11|139.71|141.06|138.66|142.11|139.71|141.06|138.66|0
1635426600000|2021-10-28 13:10:00|140.97|138.57|141.16|138.76|141.35|138.95|140.78|138.38|0
1635426900000|2021-10-28 13:15:00|141.25|138.85|142.11|139.71|142.11|139.71|141.16|138.76|0
1635427200000|2021-10-28 13:20:00|142.01|139.61|142.01|139.61|142.21|139.81|141.73|139.33|0
1635427500000|2021-10-28 13:25:00|142.11|139.71|142.11|139.71|142.2|139.8|141.34|138.94|0
1635427800000|2021-10-28 13:30:00|142.59|140.19|145.09|142.69|145.48|143.08|142.59|140.19|0
1635428100000|2021-10-28 13:35:00|145.19|142.79|144.32|141.92|145.48|143.08|142.97|140.57|0
1635428400000|2021-10-28 13:40:00|144.12|141.72|145.38|142.98|145.38|142.98|143.93|141.53|0
1635428700000|2021-10-28 13:45:00|145.33|142.93|146.45|144.05|147.53|145.13|145.33|142.93|0
1635429000000|2021-10-28 13:50:00|146.84|144.44|148.16|145.76|148.55|146.15|145.67|143.27|0
1635429300000|2021-10-28 13:55:00|148.35|145.95|148.84|146.44|149.63|147.23|148.06|145.66|0
1635429600000|2021-10-28 14:00:00|149.14|146.74|148.54|146.14|149.63|147.23|148.15|145.75|0
1635429900000|2021-10-28 14:05:00|148.35|145.95|148.94|146.54|149.43|147.03|147.76|145.36|0
1635430200000|2021-10-28 14:10:00|149.03|146.63|147.76|145.36|149.23|146.83|146.2|143.8|0
1635430500000|2021-10-28 14:15:00|147.86|145.46|148.05|145.65|148.34|145.94|147.08|144.68|0
1635430800000|2021-10-28 14:20:00|147.95|145.55|148.44|146.04|149.03|146.63|147.17|144.77|0
1635431100000|2021-10-28 14:25:00|148.24|145.84|150.11|147.71|150.31|147.91|148.15|145.75|0
1635431400000|2021-10-28 14:30:00|150.21|147.81|150.9|148.5|151.2|148.8|149.81|147.41|0
1635431700000|2021-10-28 14:35:00|151.2|148.8|152.65|150.25|155.46|153.06|150.31|147.91|0
1635432000000|2021-10-28 14:40:00|152.55|150.15|152.25|149.85|152.55|150.15|151.66|149.26|0
1635432300000|2021-10-28 14:45:00|152.35|149.95|153.35|150.95|154.65|152.25|152.25|149.85|0
1635432600000|2021-10-28 14:50:00|153.55|151.15|153.75|151.35|153.85|151.45|152.95|150.55|0
1635432900000|2021-10-28 14:55:00|153.85|151.45|152.75|150.35|153.85|151.45|152.65|150.25|0
1635433200000|2021-10-28 15:00:00|152.85|150.45|152.74|150.34|153.15|150.75|152.55|150.15|0
1635433500000|2021-10-28 15:05:00|152.84|150.44|153.59|151.19|153.84|151.44|152.64|150.24|0
1635433800000|2021-10-28 15:10:00|153.64|151.24|153.64|151.24|154.14|151.74|153.24|150.84|0
1635434100000|2021-10-28 15:15:00|153.54|151.14|153.84|151.44|154.24|151.84|153.34|150.94|0
1635434400000|2021-10-28 15:20:00|153.94|151.54|152.94|150.54|154.04|151.64|152.94|150.54|0
1635434700000|2021-10-28 15:25:00|153.04|150.64|152.94|150.54|153.54|151.14|152.74|150.34|0
1635435000000|2021-10-28 15:30:00|153.14|150.74|153.23|150.83|153.43|151.03|152.74|150.34|0
1635435300000|2021-10-28 15:35:00|153.53|151.13|154.03|151.63|154.33|151.93|153.53|151.13|0
1635435600000|2021-10-28 15:40:00|154.13|151.73|155.17|152.77|155.17|152.77|153.73|151.33|0
1635435900000|2021-10-28 15:45:00|155.27|152.87|151.67|149.27|155.27|152.87|151.67|149.27|0
1635436200000|2021-10-28 15:50:00|151.87|149.47|152.07|149.67|152.76|150.36|150.98|148.58|0
1635436500000|2021-10-28 15:55:00|151.97|149.57|151.67|149.27|152.17|149.77|151.32|148.92|0
1635436800000|2021-10-28 16:00:00|151.77|149.37|152.46|150.06|152.46|150.06|151.67|149.27|0
1635437100000|2021-10-28 16:05:00|152.36|149.96|153.06|150.66|153.11|150.71|152.36|149.96|0
1635437400000|2021-10-28 16:10:00|152.96|150.56|153.55|151.15|153.65|151.25|152.76|150.36|0
1635437700000|2021-10-28 16:15:00|153.65|151.25|153.95|151.55|154.15|151.75|153.35|150.95|0
1635438000000|2021-10-28 16:20:00|154.05|151.65|153.55|151.15|154.05|151.65|153.15|150.75|0
1635438300000|2021-10-28 16:25:00|153.65|151.25|152.55|150.15|153.75|151.35|152.3|149.9|0
1635438600000|2021-10-28 16:30:00|152.65|150.25|152.55|150.15|152.95|150.55|151.96|149.56|0
1635438900000|2021-10-28 16:35:00|152.65|150.25|152.15|149.75|152.65|150.25|151.66|149.26|0
1635439200000|2021-10-28 16:40:00|152.25|149.85|152.85|150.45|152.95|150.55|151.76|149.36|0
1635439500000|2021-10-28 16:45:00|152.75|150.35|152.65|150.25|153.04|150.64|152.35|149.95|0
1635439800000|2021-10-28 16:50:00|152.75|150.35|151.75|149.35|152.85|150.45|151.36|148.96|0
1635440100000|2021-10-28 16:55:00|151.85|149.45|150.07|147.67|152.05|149.65|149.39|146.99|0
1635440400000|2021-10-28 17:00:00|150.17|147.77|151.45|149.05|151.65|149.25|150.17|147.77|0
1635440700000|2021-10-28 17:05:00|151.65|149.25|148.55|146.15|151.85|149.45|148.46|146.06|0
1635441000000|2021-10-28 17:10:00|148.46|146.06|148.26|145.86|148.95|146.55|148.16|145.76|0
1635441300000|2021-10-28 17:15:00|148.45|146.05|147.86|145.46|148.85|146.45|147.67|145.27|0
1635441600000|2021-10-28 17:20:00|147.67|145.27|148.46|146.06|148.95|146.55|147.57|145.17|0
1635441900000|2021-10-28 17:25:00|148.56|146.16|149.44|147.04|149.54|147.14|148.46|146.06|0
1635442200000|2021-10-28 17:30:00|149.54|147.14|150.63|148.23|150.73|148.33|149.44|147.04|0
1635442500000|2021-10-28 17:35:00|150.73|148.33|151.02|148.62|151.12|148.72|150.43|148.03|0
1635442800000|2021-10-28 17:40:00|150.97|148.57|150.92|148.52|151.12|148.72|150.82|148.42|0
1635443100000|2021-10-28 17:45:00|151.02|148.62|150.72|148.32|151.12|148.72|150.52|148.12|0
1635443400000|2021-10-28 17:50:00|150.67|148.27|150.82|148.42|151.12|148.72|150.67|148.27|0
1635443700000|2021-10-28 17:55:00|150.72|148.32|150.52|148.12|150.92|148.52|150.22|147.82|0
1635444000000|2021-10-28 18:00:00|150.62|148.22|151.71|149.31|151.81|149.41|150.52|148.12|0
1635444300000|2021-10-28 18:05:00|151.61|149.21|152.51|150.11|152.51|150.11|151.61|149.21|0
1635444600000|2021-10-28 18:10:00|152.41|150.01|152.01|149.61|152.51|150.11|151.81|149.41|0
1635444900000|2021-10-28 18:15:00|151.91|149.51|152.91|150.51|153.01|150.61|151.81|149.41|0
1635445200000|2021-10-28 18:20:00|153.01|150.61|153.1|150.7|153.21|150.81|152.81|150.41|0
1635445500000|2021-10-28 18:25:00|153.2|150.8|153|150.6|153.4|151|152.5|150.1|0
1635445800000|2021-10-28 18:30:00|153.1|150.7|153|150.6|153.1|150.7|152.8|150.4|0
1635446100000|2021-10-28 18:35:00|153.1|150.7|153.1|150.7|153.5|151.1|153|150.6|0
1635446400000|2021-10-28 18:40:00|153|150.6|152.4|150|153|150.6|152.2|149.8|0
1635446700000|2021-10-28 18:45:00|152.5|150.1|152.9|150.5|153|150.6|152.1|149.7|0
1635447000000|2021-10-28 18:50:00|153|150.6|152.1|149.7|153.1|150.7|152.1|149.7|0
1635447300000|2021-10-28 18:55:00|152.2|149.8|151.9|149.5|152.3|149.9|151.5|149.1|0
1635447600000|2021-10-28 19:00:00|151.8|149.4|151|148.6|151.8|149.4|150.61|148.21|0
1635447900000|2021-10-28 19:05:00|151.1|148.7|151.5|149.1|151.69|149.29|150.8|148.4|0
1635448200000|2021-10-28 19:10:00|151.6|149.2|150.6|148.2|151.6|149.2|150.5|148.1|0
1635448500000|2021-10-28 19:15:00|150.4|148|151.69|149.29|151.79|149.39|150.31|147.91|0
1635448800000|2021-10-28 19:20:00|151.59|149.19|151.09|148.69|152.19|149.79|150.9|148.5|0
1635449100000|2021-10-28 19:25:00|151.19|148.79|150.7|148.3|151.29|148.89|150.3|147.9|0
1635449400000|2021-10-28 19:30:00|150.8|148.4|151.39|148.99|152.78|150.38|150.5|148.1|0
1635449700000|2021-10-28 19:35:00|151.49|149.09|151.98|149.58|152.58|150.18|151.39|148.99|0
1635450000000|2021-10-28 19:40:00|151.88|149.48|150.79|148.39|152.48|150.08|150.79|148.39|0
1635450300000|2021-10-28 19:45:00|150.89|148.49|151.88|149.48|152.08|149.68|150.49|148.09|0
1635450600000|2021-10-28 19:50:00|152.38|149.98|153.98|151.58|154.18|151.78|152.18|149.78|0
1635450900000|2021-10-28 19:55:00|154.18|151.78|154.78|152.38|155.38|152.98|154.08|151.68|0
1635451200000|2021-10-28 20:00:00|155.28|152.88|153.17|150.77|155.79|153.39|152.87|150.47|0
1635451500000|2021-10-28 20:05:00|153.07|150.67|152.97|150.57|153.67|151.27|152.27|149.87|0
1635451800000|2021-10-28 20:10:00|153.07|150.67|153.07|150.67|153.87|151.47|153.07|150.67|0
1635452100000|2021-10-28 20:15:00|153.47|150.57|153.87|151.07|153.87|151.07|153.37|150.57|0
1635452400000|2021-10-28 20:20:00|153.77|150.97|153.87|151.07|153.97|151.17|153.77|150.97|0
1635452700000|2021-10-28 20:25:00|153.77|150.97|153.86|151.06|154.07|151.27|153.76|150.96|0
1635453000000|2021-10-28 20:30:00|152.86|150.06|151.17|148.37|152.86|150.06|149|146.2|0
1635453300000|2021-10-28 20:35:00|151.22|148.42|150.48|147.68|151.42|148.62|150.08|147.28|0
1635453600000|2021-10-28 20:40:00|150.58|147.78|151.47|148.67|151.47|148.67|150.48|147.68|0
1635453900000|2021-10-28 20:45:00|151.37|148.57|150.67|147.87|151.66|148.86|150.57|147.77|0
1635454200000|2021-10-28 20:50:00|150.77|147.97|152.16|149.36|152.16|149.36|150.77|147.97|0
1635454500000|2021-10-28 20:55:00|152.01|149.21|151.21|148.41|152.11|149.31|150.91|148.11|0
1635454800000|2021-10-28 21:00:00|151.1|148.3|151.16|148.36|151.36|148.56|151.1|148.3|0
1635455100000|2021-10-28 21:05:00|151.17|148.37|151.37|148.57|151.37|148.57|151.15|148.35|0
1635455400000|2021-10-28 21:10:00|151.4|148.6|151.26|148.46|151.4|148.6|151.17|148.37|0
1635455700000|2021-10-28 21:15:00|151.31|148.51|151.28|148.48|151.53|148.73|151.26|148.46|0
1635456000000|2021-10-28 21:20:00|151.3|148.5|151.38|148.58|151.45|148.65|151.3|148.5|0
1635456300000|2021-10-28 21:25:00|151.4|148.6|151.86|149.06|152.06|149.26|151.25|148.45|0
1635456600000|2021-10-28 21:30:00|151.93|149.13|152.12|149.32|152.29|149.49|151.86|149.06|0
1635456900000|2021-10-28 21:35:00|152.09|149.29|152.1|149.3|152.2|149.4|151.9|149.1|0
1635457200000|2021-10-28 21:40:00|152.09|149.29|152.01|149.21|152.19|149.39|152.01|149.21|0
1635457500000|2021-10-28 21:45:00|151.82|149.02|151.85|149.05|152.16|149.36|151.82|149.02|0
1635457800000|2021-10-28 21:50:00|151.84|149.04|151.84|149.04|152.07|149.27|151.78|148.98|0
1635458100000|2021-10-28 21:55:00|151.79|148.99|151.62|148.82|151.84|149.04|151.41|148.61|0
1635458400000|2021-10-28 22:00:00|151.49|148.69|150.94|148.14|151.74|148.94|150.65|147.85|0
1635458700000|2021-10-28 22:05:00|151.04|148.24|150.84|148.04|151.24|148.44|150.65|147.85|0
1635459000000|2021-10-28 22:10:00|151.04|148.24|150.94|148.14|151.04|148.24|150.35|147.55|0
1635459300000|2021-10-28 22:15:00|150.84|148.04|150.84|148.04|150.84|148.04|150.45|147.65|0
1635459600000|2021-10-28 22:20:00|150.94|148.14|151.14|148.34|151.24|148.44|150.84|148.04|0
1635459900000|2021-10-28 22:25:00|151.23|148.43|151.73|148.93|151.73|148.93|151.14|148.34|0
1635460200000|2021-10-28 22:30:00|151.83|149.03|150.93|148.13|151.83|149.03|150.93|148.13|0
1635460500000|2021-10-28 22:35:00|150.84|148.04|150.34|147.54|150.93|148.13|150.24|147.44|0
1635460800000|2021-10-28 22:40:00|150.29|147.49|149.84|147.04|150.44|147.64|149.84|147.04|0
1635461100000|2021-10-28 22:45:00|150.04|147.24|150.24|147.44|150.34|147.54|149.99|147.19|0
1635461400000|2021-10-28 22:50:00|150.19|147.39|150.14|147.34|150.43|147.63|149.94|147.14|0
1635461700000|2021-10-28 22:55:00|150.04|147.24|150.23|147.43|150.43|147.63|149.94|147.14|0
1635462000000|2021-10-28 23:00:00|150.14|147.34|150.33|147.53|150.63|147.83|150.04|147.24|0
1635462300000|2021-10-28 23:05:00|150.43|147.63|150.13|147.33|150.43|147.63|149.74|146.94|0
1635462600000|2021-10-28 23:10:00|150.08|147.28|150.43|147.63|150.43|147.63|150.03|147.23|0
1635462900000|2021-10-28 23:15:00|150.33|147.53|149.34|146.54|150.33|147.53|149.24|146.44|0
1635463200000|2021-10-28 23:20:00|149.44|146.64|149.44|146.64|149.73|146.93|149.44|146.64|0
1635463500000|2021-10-28 23:25:00|149.54|146.74|149.44|146.64|149.73|146.93|149.34|146.54|0
1635463800000|2021-10-28 23:30:00|149.34|146.54|149.63|146.83|149.63|146.83|149.14|146.34|0
1635464100000|2021-10-28 23:35:00|149.53|146.73|149.43|146.63|149.53|146.73|149.34|146.54|0
1635464400000|2021-10-28 23:40:00|149.53|146.73|149.33|146.53|149.53|146.73|149.14|146.34|0
1635464700000|2021-10-28 23:45:00|149.14|146.34|149.92|147.12|149.92|147.12|149.14|146.34|0
1635465000000|2021-10-28 23:50:00|150.02|147.22|150.12|147.32|150.32|147.52|149.97|147.17|0
1635465300000|2021-10-28 23:55:00|150.02|147.22|149.92|147.12|150.31|147.51|149.92|147.12|0
1635465600000|2021-10-29 00:00:00|150.12|147.32|150.11|147.31|150.81|148.01|149.62|146.82|0
1635465900000|2021-10-29 00:05:00|150.21|147.41|150.31|147.51|150.41|147.61|149.52|146.72|0
1635466200000|2021-10-29 00:10:00|150.41|147.61|149.42|146.62|150.41|147.61|149.23|146.43|0
1635466500000|2021-10-29 00:15:00|149.32|146.52|148.98|146.18|149.42|146.62|148.83|146.03|0
1635466800000|2021-10-29 00:20:00|148.93|146.13|148.63|145.83|149.22|146.42|148.44|145.64|0
1635467100000|2021-10-29 00:25:00|148.53|145.73|148.63|145.83|148.83|146.03|148.44|145.64|0
1635467400000|2021-10-29 00:30:00|148.53|145.73|148.92|146.12|149.12|146.32|148.53|145.73|0
1635467700000|2021-10-29 00:35:00|149.02|146.22|149.22|146.42|149.32|146.52|148.73|145.93|0
1635468000000|2021-10-29 00:40:00|149.41|146.61|149.61|146.81|149.71|146.91|149.02|146.22|0
1635468300000|2021-10-29 00:45:00|149.51|146.71|148.72|145.92|149.51|146.71|148.63|145.83|0
1635468600000|2021-10-29 00:50:00|148.82|146.02|148.62|145.82|149.02|146.22|148.62|145.82|0
1635468900000|2021-10-29 00:55:00|148.67|145.87|148.62|145.82|148.72|145.92|148.33|145.53|0
1635469200000|2021-10-29 01:00:00|148.67|145.87|148.33|145.53|149.01|146.21|148.23|145.43|0
1635469500000|2021-10-29 01:05:00|148.23|145.43|147.54|144.74|148.23|145.43|147.54|144.74|0
1635469800000|2021-10-29 01:10:00|147.64|144.84|148.22|145.42|148.22|145.42|147.54|144.74|0
1635470100000|2021-10-29 01:15:00|148.32|145.52|148.03|145.23|148.42|145.62|147.93|145.13|0
1635470400000|2021-10-29 01:20:00|148.13|145.33|147.54|144.74|148.13|145.33|147.44|144.64|0
1635470700000|2021-10-29 01:25:00|147.64|144.84|148.22|145.42|148.32|145.52|147.44|144.64|0
1635471000000|2021-10-29 01:30:00|148.27|145.47|148.61|145.81|148.71|145.91|147.93|145.13|0
1635471300000|2021-10-29 01:35:00|148.56|145.76|148.02|145.22|148.61|145.81|147.73|144.93|0
1635471600000|2021-10-29 01:40:00|147.92|145.12|148.31|145.51|148.31|145.51|147.73|144.93|0
1635471900000|2021-10-29 01:45:00|148.21|145.41|148.41|145.61|148.51|145.71|147.92|145.12|0
1635472200000|2021-10-29 01:50:00|148.51|145.71|148.9|146.1|149|146.2|148.31|145.51|0
1635472500000|2021-10-29 01:55:00|149|146.2|148.26|145.46|149.09|146.29|148.21|145.41|0
1635472800000|2021-10-29 02:00:00|148.31|145.51|148.4|145.6|148.65|145.85|148.21|145.41|0
1635473100000|2021-10-29 02:05:00|148.31|145.51|148.5|145.7|148.6|145.8|148.31|145.51|0
1635473400000|2021-10-29 02:10:00|148.4|145.6|149.09|146.29|149.09|146.29|148.21|145.41|0
1635473700000|2021-10-29 02:15:00|149.13|146.33|148.99|146.19|149.13|146.33|148.79|145.99|0
1635474000000|2021-10-29 02:20:00|149.09|146.29|148.69|145.89|149.09|146.29|148.59|145.79|0
1635474300000|2021-10-29 02:25:00|148.59|145.79|148.69|145.89|148.98|146.18|148.59|145.79|0
1635474600000|2021-10-29 02:30:00|148.64|145.84|148.39|145.59|148.64|145.84|148.3|145.5|0
1635474900000|2021-10-29 02:35:00|148.3|145.5|148.49|145.69|148.69|145.89|148.3|145.5|0
1635475200000|2021-10-29 02:40:00|148.59|145.79|148.68|145.88|148.69|145.89|148.49|145.69|0
1635475500000|2021-10-29 02:45:00|148.78|145.98|148.88|146.08|149.08|146.28|148.78|145.98|0
1635475800000|2021-10-29 02:50:00|148.98|146.18|148.68|145.88|148.98|146.18|148.68|145.88|0
1635476100000|2021-10-29 02:55:00|148.78|145.98|148.78|145.98|148.88|146.08|148.68|145.88|0
1635476400000|2021-10-29 03:00:00|148.88|146.08|148.78|145.98|148.88|146.08|148.48|145.68|0
1635476700000|2021-10-29 03:05:00|148.87|146.07|148.87|146.07|148.97|146.17|148.77|145.97|0
1635477000000|2021-10-29 03:10:00|148.82|146.02|148.87|146.07|148.97|146.17|148.68|145.88|0
1635477300000|2021-10-29 03:15:00|148.97|146.17|148.87|146.07|149.07|146.27|148.77|145.97|0
1635477600000|2021-10-29 03:20:00|148.92|146.12|149.85|147.05|150.15|147.35|148.92|146.12|0
1635477900000|2021-10-29 03:25:00|149.9|147.1|150.24|147.44|150.44|147.64|149.75|146.95|0
1635478200000|2021-10-29 03:30:00|150.19|147.39|150.05|147.25|150.24|147.44|149.95|147.15|0
1635478500000|2021-10-29 03:35:00|150.14|147.34|150.04|147.24|150.24|147.44|150.04|147.24|0
1635478800000|2021-10-29 03:40:00|149.99|147.19|149.84|147.04|150.04|147.24|149.75|146.95|0
1635479100000|2021-10-29 03:45:00|149.94|147.14|149.55|146.75|149.94|147.14|149.55|146.75|0
1635479400000|2021-10-29 03:50:00|149.65|146.85|149.55|146.75|149.74|146.94|149.45|146.65|0
1635479700000|2021-10-29 03:55:00|149.45|146.65|149.54|146.74|149.74|146.94|149.35|146.55|0
1635480000000|2021-10-29 04:00:00|149.64|146.84|149.64|146.84|149.74|146.94|149.44|146.64|0
1635480300000|2021-10-29 04:05:00|149.54|146.74|149.74|146.94|149.74|146.94|149.44|146.64|0
1635480600000|2021-10-29 04:10:00|149.64|146.84|149.54|146.74|149.74|146.94|149.44|146.64|0
1635480900000|2021-10-29 04:15:00|149.44|146.64|149.73|146.93|149.73|146.93|149.44|146.64|0
1635481200000|2021-10-29 04:20:00|150.43|147.63|152.53|149.73|152.73|149.93|150.43|147.63|0
1635481500000|2021-10-29 04:25:00|152.63|149.83|152.33|149.53|152.63|149.83|152.23|149.43|0
1635481800000|2021-10-29 04:30:00|152.23|149.43|151.34|148.54|152.33|149.53|151.24|148.44|0
1635482100000|2021-10-29 04:35:00|151.24|148.44|150.94|148.14|151.34|148.54|150.94|148.14|0
1635482400000|2021-10-29 04:40:00|150.99|148.19|151.14|148.34|151.34|148.54|150.85|148.05|0
1635482700000|2021-10-29 04:45:00|151.24|148.44|150.74|147.94|151.24|148.44|150.74|147.94|0
1635483000000|2021-10-29 04:50:00|150.84|148.04|150.94|148.14|151.09|148.29|150.65|147.85|0
1635483300000|2021-10-29 04:55:00|150.84|148.04|150.64|147.84|150.94|148.14|150.64|147.84|0
1635483600000|2021-10-29 05:00:00|150.54|147.74|150.35|147.55|150.64|147.84|150.05|147.25|0
1635483900000|2021-10-29 05:05:00|150.25|147.45|149.85|147.05|150.35|147.55|149.66|146.86|0
1635484200000|2021-10-29 05:10:00|149.8|147|150.05|147.25|150.05|147.25|149.37|146.57|0
1635484500000|2021-10-29 05:15:00|149.95|147.15|150.64|147.84|150.73|147.93|149.9|147.1|0
1635484800000|2021-10-29 05:20:00|150.73|147.93|150.05|147.25|150.73|147.93|149.75|146.95|0
1635485100000|2021-10-29 05:25:00|150.14|147.34|150.04|147.24|150.34|147.54|149.95|147.15|0
1635485400000|2021-10-29 05:30:00|149.99|147.19|150.24|147.44|150.73|147.93|149.99|147.19|0
1635485700000|2021-10-29 05:35:00|150.34|147.54|150.38|147.58|150.53|147.73|150.14|147.34|0
1635486000000|2021-10-29 05:40:00|150.43|147.63|150.14|147.34|150.43|147.63|149.84|147.04|0
1635486300000|2021-10-29 05:45:00|150.18|147.38|149.94|147.14|150.18|147.38|149.74|146.94|0
1635486600000|2021-10-29 05:50:00|149.84|147.04|149.74|146.94|149.94|147.14|149.45|146.65|0
1635486900000|2021-10-29 05:55:00|149.79|146.99|149.84|147.04|150.43|147.63|149.64|146.84|0
1635487200000|2021-10-29 06:00:00|149.94|147.14|149.15|146.35|149.94|147.14|148.96|146.16|0
1635487500000|2021-10-29 06:05:00|149.06|146.26|147.98|145.18|149.25|146.45|147.89|145.09|0
1635487800000|2021-10-29 06:10:00|147.79|144.99|147.98|145.18|148.57|145.77|147.79|144.99|0
1635488100000|2021-10-29 06:15:00|147.93|145.13|148.76|145.96|148.86|146.06|147.93|145.13|0
1635488400000|2021-10-29 06:20:00|148.86|146.06|148.66|145.86|148.86|146.06|148.27|145.47|0
1635488700000|2021-10-29 06:25:00|148.56|145.76|149.63|146.83|149.63|146.83|148.46|145.66|0
1635489000000|2021-10-29 06:30:00|149.73|146.93|149.83|147.03|150.12|147.32|149.24|146.44|0
1635489300000|2021-10-29 06:35:00|149.92|147.12|149.73|146.93|149.97|147.17|149.53|146.73|0
1635489600000|2021-10-29 06:40:00|149.63|146.83|149.24|146.44|149.73|146.93|149.04|146.24|0
1635489900000|2021-10-29 06:45:00|149.14|146.34|148.94|146.14|149.43|146.63|148.94|146.14|0
1635490200000|2021-10-29 06:50:00|149.04|146.24|149.23|146.43|149.53|146.73|148.75|145.95|0
1635490500000|2021-10-29 06:55:00|149.14|146.34|149.43|146.63|149.62|146.82|148.94|146.14|0
1635490800000|2021-10-29 07:00:00|149.04|146.24|148.28|145.48|149.65|146.85|146.68|143.88|0
1635491100000|2021-10-29 07:05:00|148.18|145.88|149.35|146.95|149.35|146.95|147.21|144.81|0
1635491400000|2021-10-29 07:10:00|149.44|147.04|151.21|148.81|151.31|148.91|149.35|146.95|0
1635491700000|2021-10-29 07:15:00|151.01|148.61|150.42|148.02|151.6|149.2|150.37|147.97|0
1635492000000|2021-10-29 07:20:00|150.52|148.12|151.6|149.2|151.6|149.2|150.42|148.02|0
1635492300000|2021-10-29 07:25:00|151.7|149.3|150.16|147.76|151.99|149.59|150.16|147.76|0
1635492600000|2021-10-29 07:30:00|150.55|148.15|149.67|147.27|150.75|148.35|149.27|146.87|0
1635492900000|2021-10-29 07:35:00|149.76|147.36|149.66|147.26|149.86|147.46|149.27|146.87|0
1635493200000|2021-10-29 07:40:00|149.76|147.36|149.76|147.36|150.06|147.66|149.47|147.07|0
1635493500000|2021-10-29 07:45:00|149.66|147.26|149.37|146.97|149.86|147.46|149.27|146.87|0
1635493800000|2021-10-29 07:50:00|149.46|147.06|149.56|147.16|149.86|147.46|148.39|145.99|0
1635494100000|2021-10-29 07:55:00|149.66|147.26|149.17|146.77|149.76|147.36|148.87|146.47|0
1635494400000|2021-10-29 08:00:00|149.07|146.67|149.56|147.16|149.56|147.16|148.78|146.38|0
1635494700000|2021-10-29 08:05:00|149.66|147.26|149.26|146.86|150.15|147.75|149.16|146.76|0
1635495000000|2021-10-29 08:10:00|149.46|147.06|149.75|147.35|149.85|147.45|149.26|146.86|0
1635495300000|2021-10-29 08:15:00|149.65|147.25|149.65|147.25|149.8|147.4|149.26|146.86|0
1635495600000|2021-10-29 08:20:00|149.75|147.35|149.65|147.25|150.04|147.64|149.55|147.15|0
1635495900000|2021-10-29 08:25:00|149.7|147.3|147.5|145.1|149.79|147.39|147.4|145|0
1635496200000|2021-10-29 08:30:00|147.4|145|148.18|145.78|148.96|146.56|147.31|144.91|0
1635496500000|2021-10-29 08:35:00|148.28|145.88|147.79|145.39|148.28|145.88|147.21|144.81|0
1635496800000|2021-10-29 08:40:00|147.74|145.34|147.98|145.58|147.98|145.58|147.21|144.81|0
1635497100000|2021-10-29 08:45:00|147.93|145.53|147.4|145|148.18|145.78|147.3|144.9|0
1635497400000|2021-10-29 08:50:00|147.3|144.9|148.66|146.26|148.66|146.26|147.15|144.75|0
1635497700000|2021-10-29 08:55:00|148.56|146.16|148.76|146.36|148.95|146.55|148.17|145.77|0
1635498000000|2021-10-29 09:00:00|148.37|145.97|148.66|146.26|149.05|146.65|148.37|145.97|0
1635498300000|2021-10-29 09:05:00|148.51|146.11|149.14|146.74|149.44|147.04|148.36|145.96|0
1635498600000|2021-10-29 09:10:00|149.05|146.65|149.04|146.64|149.44|147.04|148.85|146.45|0
1635498900000|2021-10-29 09:15:00|148.95|146.55|147.97|145.57|149.04|146.64|147.68|145.28|0
1635499200000|2021-10-29 09:20:00|148.02|145.62|148.46|146.06|148.55|146.15|147.19|144.79|0
1635499500000|2021-10-29 09:25:00|148.55|146.15|148.26|145.86|148.55|146.15|147.58|145.18|0
1635499800000|2021-10-29 09:30:00|148.21|145.81|148.16|145.76|148.55|146.15|148.06|145.66|0
1635500100000|2021-10-29 09:35:00|148.26|145.86|148.35|145.95|148.74|146.34|148.26|145.86|0
1635500400000|2021-10-29 09:40:00|148.16|145.76|147.87|145.47|148.26|145.86|147.57|145.17|0
1635500700000|2021-10-29 09:45:00|147.77|145.37|147.96|145.56|148.25|145.85|147.67|145.27|0
1635501000000|2021-10-29 09:50:00|148.01|145.61|148.3|145.9|148.84|146.44|148.01|145.61|0
1635501300000|2021-10-29 09:55:00|148.35|145.95|148.3|145.9|148.74|146.34|148.25|145.85|0
1635501600000|2021-10-29 10:00:00|148.25|145.85|148.74|146.34|149.17|146.77|148.25|145.85|0
1635501900000|2021-10-29 10:05:00|148.64|146.24|148.15|145.75|148.64|146.24|147.96|145.56|0
1635502200000|2021-10-29 10:10:00|148.2|145.8|146.3|143.9|148.34|145.94|146.21|143.81|0
1635502500000|2021-10-29 10:15:00|146.21|143.81|146.4|144|146.69|144.29|146.11|143.71|0
1635502800000|2021-10-29 10:20:00|146.35|143.95|147.3|144.9|147.78|145.38|145.92|143.52|0
1635503100000|2021-10-29 10:25:00|147.39|144.99|147.73|145.33|147.78|145.38|147.3|144.9|0
1635503400000|2021-10-29 10:30:00|147.68|145.28|148.55|146.15|148.65|146.25|147.59|145.19|0
1635503700000|2021-10-29 10:35:00|148.5|146.1|148.94|146.54|149.14|146.74|148.41|146.01|0
1635504000000|2021-10-29 10:40:00|148.84|146.44|148.94|146.54|149.23|146.83|148.46|146.06|0
1635504300000|2021-10-29 10:45:00|149.04|146.64|149.33|146.93|149.62|147.22|149.04|146.64|0
1635504600000|2021-10-29 10:50:00|149.43|147.03|149.03|146.63|149.43|147.03|148.94|146.54|0
1635504900000|2021-10-29 10:55:00|148.98|146.58|149.23|146.83|149.52|147.12|148.26|145.86|0
1635505200000|2021-10-29 11:00:00|149.03|146.63|149.52|147.12|149.62|147.22|149.03|146.63|0
1635505500000|2021-10-29 11:05:00|149.62|147.22|149.22|146.82|149.62|147.22|148.98|146.58|0
1635505800000|2021-10-29 11:10:00|149.27|146.87|149.52|147.12|149.91|147.51|149.17|146.77|0
1635506100000|2021-10-29 11:15:00|149.42|147.02|149.42|147.02|149.61|147.21|149.32|146.92|0
1635506400000|2021-10-29 11:20:00|149.32|146.92|149.51|147.11|149.71|147.31|149.32|146.92|0
1635506700000|2021-10-29 11:25:00|149.61|147.21|149.46|147.06|149.71|147.31|149.36|146.96|0
1635507000000|2021-10-29 11:30:00|149.51|147.11|149.22|146.82|149.71|147.31|149.02|146.62|0
1635507300000|2021-10-29 11:35:00|149.31|146.91|150.68|148.28|150.78|148.38|149.31|146.91|0
1635507600000|2021-10-29 11:40:00|150.78|148.38|150.48|148.08|150.78|148.38|150.09|147.69|0
1635507900000|2021-10-29 11:45:00|150.43|148.03|150.58|148.18|150.97|148.57|150.19|147.79|0
1635508200000|2021-10-29 11:50:00|150.68|148.28|149.29|146.89|151.07|148.67|148.19|145.79|0
1635508500000|2021-10-29 11:55:00|149.38|146.98|148.31|145.91|149.38|146.98|148.31|145.91|0
1635508800000|2021-10-29 12:00:00|148.21|145.81|148.21|145.81|148.4|146|147.82|145.42|0
1635509100000|2021-10-29 12:05:00|148.31|145.91|149.18|146.78|149.28|146.88|148.21|145.81|0
1635509400000|2021-10-29 12:10:00|149.28|146.88|149.18|146.78|149.67|147.27|148.89|146.49|0
1635509700000|2021-10-29 12:15:00|149.28|146.88|149.13|146.73|149.28|146.88|148.79|146.39|0
1635510000000|2021-10-29 12:20:00|149.18|146.78|148.88|146.48|149.47|147.07|148.88|146.48|0
1635510300000|2021-10-29 12:25:00|148.83|146.43|149.12|146.72|149.27|146.87|148.79|146.39|0
1635510600000|2021-10-29 12:30:00|149.18|146.78|149.57|147.17|150.06|147.66|148.39|145.99|0
1635510900000|2021-10-29 12:35:00|149.51|147.11|149.47|147.07|150.45|148.05|148.98|146.58|0
1635511200000|2021-10-29 12:40:00|149.37|146.97|148.58|146.18|149.56|147.16|148.49|146.09|0
1635511500000|2021-10-29 12:45:00|148.39|145.99|147.32|144.92|148.73|146.33|146.93|144.53|0
1635511800000|2021-10-29 12:50:00|147.12|144.72|146.54|144.14|147.42|145.02|146.06|143.66|0
1635512100000|2021-10-29 12:55:00|146.64|144.24|147.02|144.62|147.41|145.01|146.44|144.04|0
1635512400000|2021-10-29 13:00:00|146.93|144.53|146.64|144.24|147.61|145.21|146.44|144.04|0
1635512700000|2021-10-29 13:05:00|146.73|144.33|146.15|143.75|146.73|144.33|145.86|143.46|0
1635513000000|2021-10-29 13:10:00|146.05|143.65|147.02|144.62|147.02|144.62|146.05|143.65|0
1635513300000|2021-10-29 13:15:00|146.92|144.52|147.5|145.1|147.99|145.59|146.73|144.33|0
1635513600000|2021-10-29 13:20:00|147.41|145.01|147.7|145.3|147.89|145.49|147.31|144.91|0
1635513900000|2021-10-29 13:25:00|147.5|145.1|147.21|144.81|148.47|146.07|147.16|144.76|0
1635514200000|2021-10-29 13:30:00|147.35|144.95|149.45|147.05|149.45|147.05|146.34|143.94|0
1635514500000|2021-10-29 13:35:00|149.35|146.95|151.41|149.01|151.81|149.41|149.15|146.75|0
1635514800000|2021-10-29 13:40:00|151.51|149.11|152|149.6|152.3|149.9|151.46|149.06|0
1635515100000|2021-10-29 13:45:00|152.35|149.95|152.9|150.5|152.9|150.5|151.61|149.21|0
1635515400000|2021-10-29 13:50:00|152.8|150.4|153.49|151.09|153.69|151.29|151.61|149.21|0
1635515700000|2021-10-29 13:55:00|153.34|150.94|153.56|151.16|155.66|153.26|149.76|147.36|0
1635516000000|2021-10-29 14:00:00|153.66|151.26|153.36|150.96|154.15|151.75|153.06|150.66|0
1635516300000|2021-10-29 14:05:00|153.56|151.16|154.85|152.45|155.35|152.95|153.56|151.16|0
1635516600000|2021-10-29 14:10:00|154.95|152.55|153.55|151.15|154.95|152.55|153.45|151.05|0
1635516900000|2021-10-29 14:15:00|153.65|151.25|152.66|150.26|154.05|151.65|151.57|149.17|0
1635517200000|2021-10-29 14:20:00|152.76|150.36|152.26|149.86|153.95|151.55|152.21|149.81|0
1635517500000|2021-10-29 14:25:00|152.16|149.76|151.96|149.56|152.85|150.45|151.37|148.97|0
1635517800000|2021-10-29 14:30:00|152.26|149.86|152.16|149.76|152.26|149.86|151.08|148.68|0
1635518100000|2021-10-29 14:35:00|152.26|149.86|152.26|149.86|152.95|150.55|151.96|149.56|0
1635518400000|2021-10-29 14:40:00|152.36|149.96|153.25|150.85|153.25|150.85|151.96|149.56|0
1635518700000|2021-10-29 14:45:00|153.15|150.75|154.64|152.24|154.64|152.24|153.05|150.65|0
1635519000000|2021-10-29 14:50:00|154.74|152.34|154.14|151.74|155.34|152.94|153.84|151.44|0
1635519300000|2021-10-29 14:55:00|154.04|151.64|154.38|151.98|155.23|152.83|153.74|151.34|0
1635519600000|2021-10-29 15:00:00|154.63|152.23|154.93|152.53|155.23|152.83|154.33|151.93|0
1635519900000|2021-10-29 15:05:00|155.03|152.63|156.44|154.04|156.44|154.04|154.53|152.13|0
1635520200000|2021-10-29 15:10:00|156.33|153.93|156.53|154.13|157.24|154.84|156.33|153.93|0
1635520500000|2021-10-29 15:15:00|156.63|154.23|154.42|152.02|157.54|155.14|154.42|152.02|0
1635520800000|2021-10-29 15:20:00|154.63|152.23|155.13|152.73|155.13|152.73|154.22|151.82|0
1635521100000|2021-10-29 15:25:00|154.93|152.53|156.06|153.66|156.56|154.16|154.62|152.22|0
1635521400000|2021-10-29 15:30:00|155.96|153.56|157.17|154.77|157.67|155.27|155.96|153.56|0
1635521700000|2021-10-29 15:35:00|157.07|154.67|156.26|153.86|157.17|154.77|155.95|153.55|0
1635522000000|2021-10-29 15:40:00|156.15|153.75|155.45|153.05|156.36|153.96|155.05|152.65|0
1635522300000|2021-10-29 15:45:00|155.35|152.95|155.55|153.15|155.55|153.15|154.95|152.55|0
1635522600000|2021-10-29 15:50:00|155.45|153.05|156.15|153.75|156.35|153.95|155.35|152.95|0
1635522900000|2021-10-29 15:55:00|156.2|153.8|155.95|153.55|156.96|154.56|155.95|153.55|0
1635523200000|2021-10-29 16:00:00|156.05|153.65|156.55|154.15|156.65|154.25|155.54|153.14|0
1635523500000|2021-10-29 16:05:00|156.65|154.25|157.56|155.16|157.66|155.26|156.55|154.15|0
1635523800000|2021-10-29 16:10:00|157.46|155.06|158.07|155.67|158.78|156.38|157.46|155.06|0
1635524100000|2021-10-29 16:15:00|158.17|155.77|158.47|156.07|158.47|156.07|157.96|155.56|0
1635524400000|2021-10-29 16:20:00|158.57|156.17|159.9|157.5|160.31|157.91|158.27|155.87|0
1635524700000|2021-10-29 16:25:00|159.8|157.4|160.41|158.01|160.41|158.01|159.29|156.89|0
1635525000000|2021-10-29 16:30:00|160.31|157.91|159.59|157.19|160.41|158.01|159.59|157.19|0
1635525300000|2021-10-29 16:35:00|159.69|157.29|160|157.6|160|157.6|159.49|157.09|0
1635525600000|2021-10-29 16:40:00|159.89|157.49|160.1|157.7|160.2|157.8|159.79|157.39|0
1635525900000|2021-10-29 16:45:00|160|157.6|159.28|156.88|160.1|157.7|159.18|156.78|0
1635526200000|2021-10-29 16:50:00|159.38|156.98|158.87|156.47|159.38|156.98|158.56|156.16|0
1635526500000|2021-10-29 16:55:00|158.97|156.57|158.76|156.36|159.28|156.88|158.46|156.06|0
1635526800000|2021-10-29 17:00:00|158.87|156.47|159.37|156.97|159.38|156.98|158.56|156.16|0
1635527100000|2021-10-29 17:05:00|159.27|156.87|159.07|156.67|159.27|156.87|158.76|156.36|0
1635527400000|2021-10-29 17:10:00|159.17|156.77|159.58|157.18|159.68|157.28|158.96|156.56|0
1635527700000|2021-10-29 17:15:00|159.47|157.07|160.29|157.89|160.29|157.89|159.37|156.97|0
1635528000000|2021-10-29 17:20:00|160.19|157.79|159.37|156.97|160.19|157.79|159.27|156.87|0
1635528300000|2021-10-29 17:25:00|159.47|157.07|159.16|156.76|159.57|157.17|159.06|156.66|0
1635528600000|2021-10-29 17:30:00|159.26|156.86|158.96|156.56|159.57|157.17|158.96|156.56|0
1635528900000|2021-10-29 17:35:00|159.06|156.66|158.95|156.55|159.16|156.76|158.65|156.25|0
1635529200000|2021-10-29 17:40:00|158.85|156.45|158.75|156.35|159.06|156.66|158.55|156.15|0
1635529500000|2021-10-29 17:45:00|158.85|156.45|157.83|155.43|158.85|156.45|157.53|155.13|0
1635529800000|2021-10-29 17:50:00|157.93|155.53|158.24|155.84|158.34|155.94|157.73|155.33|0
1635530100000|2021-10-29 17:55:00|158.13|155.73|158.64|156.24|158.85|156.45|158.13|155.73|0
1635530400000|2021-10-29 18:00:00|158.54|156.14|158.59|156.19|158.64|156.24|158.03|155.63|0
1635530700000|2021-10-29 18:05:00|158.54|156.14|158.64|156.24|158.74|156.34|158.23|155.83|0
1635531000000|2021-10-29 18:10:00|158.54|156.14|158.13|155.73|158.84|156.44|158.03|155.63|0
1635531300000|2021-10-29 18:15:00|158.23|155.83|157.11|154.71|158.23|155.83|157.01|154.61|0
1635531600000|2021-10-29 18:20:00|157.21|154.81|155.9|153.5|157.62|155.22|155.9|153.5|0
1635531900000|2021-10-29 18:25:00|155.95|153.55|155.09|152.69|156.1|153.7|155.09|152.69|0
1635532200000|2021-10-29 18:30:00|155.19|152.79|155.09|152.69|155.59|153.19|154.69|152.29|0
1635532500000|2021-10-29 18:35:00|155.19|152.79|155.69|153.29|156.09|153.69|155.19|152.79|0
1635532800000|2021-10-29 18:40:00|155.79|153.39|156.8|154.4|157|154.6|155.79|153.39|0
1635533100000|2021-10-29 18:45:00|156.9|154.5|156.9|154.5|157.1|154.7|156.19|153.79|0
1635533400000|2021-10-29 18:50:00|156.8|154.4|156.8|154.4|157.2|154.8|156.6|154.2|0
1635533700000|2021-10-29 18:55:00|156.9|154.5|156.59|154.19|157.2|154.8|156.29|153.89|0
1635534000000|2021-10-29 19:00:00|156.69|154.29|156.19|153.79|157|154.6|155.68|153.28|0
1635534300000|2021-10-29 19:05:00|156.29|153.89|156.69|154.29|157.1|154.7|155.99|153.59|0
1635534600000|2021-10-29 19:10:00|156.59|154.19|156.08|153.68|156.69|154.29|155.78|153.38|0
1635534900000|2021-10-29 19:15:00|156.18|153.78|155.18|152.78|156.28|153.88|154.17|151.77|0
1635535200000|2021-10-29 19:20:00|155.28|152.88|154.47|152.07|155.98|153.58|154.47|152.07|0
1635535500000|2021-10-29 19:25:00|154.57|152.17|155.37|152.97|155.47|153.07|154.37|151.97|0
1635535800000|2021-10-29 19:30:00|155.47|153.07|156.38|153.98|156.48|154.08|154.97|152.57|0
1635536100000|2021-10-29 19:35:00|156.28|153.88|156.98|154.58|157.69|155.29|156.28|153.88|0
1635536400000|2021-10-29 19:40:00|156.88|154.48|158.2|155.8|158.51|156.11|156.88|154.48|0
1635536700000|2021-10-29 19:45:00|158.1|155.7|158.81|156.41|159.42|157.02|158.1|155.7|0
1635537000000|2021-10-29 19:50:00|158.91|156.51|161.47|159.07|161.58|159.18|158.2|155.8|0
1635537300000|2021-10-29 19:55:00|161.37|158.97|161.44|159.04|164.72|162.32|160.65|158.25|0
1635537600000|2021-10-29 20:00:00|162.05|159.65|162.07|159.67|164.1|161.7|161.35|158.95|0
1635537900000|2021-10-29 20:05:00|162.17|159.77|161.96|159.56|162.17|159.77|161.35|158.95|0
1635538200000|2021-10-29 20:10:00|161.86|159.46|162.58|160.18|162.99|160.59|161.86|159.46|0
1635753600000|2021-11-01 08:00:00|166.1|163.7|165.68|163.28|166.3|163.9|165.36|162.96|0
1635753900000|2021-11-01 08:05:00|165.78|163.38|165.9|163.5|167.32|164.92|164.38|161.98|0
1635754200000|2021-11-01 08:10:00|166.01|163.61|166.63|164.23|166.63|164.23|165.9|163.5|0
1635754500000|2021-11-01 08:15:00|166.84|164.44|167.79|165.39|168|165.6|166.74|164.34|0
1635754800000|2021-11-01 08:20:00|167.89|165.49|168.21|165.81|168.42|166.02|167.78|165.38|0
1635755100000|2021-11-01 08:25:00|168.1|165.7|168.41|166.01|168.73|166.33|167.68|165.28|0
1635755400000|2021-11-01 08:30:00|168.52|166.12|168.41|166.01|168.94|166.54|168.31|165.91|0
1635755700000|2021-11-01 08:35:00|168.46|166.06|168.94|166.54|169.26|166.86|168.46|166.06|0
1635756000000|2021-11-01 08:40:00|168.83|166.43|169.25|166.85|169.26|166.86|168.73|166.33|0
1635756300000|2021-11-01 08:45:00|169.15|166.75|169.15|166.75|169.36|166.96|168.94|166.54|0
1635756600000|2021-11-01 08:50:00|169.04|166.64|169.46|167.06|169.46|167.06|169.04|166.64|0
1635756900000|2021-11-01 08:55:00|169.36|166.96|169.67|167.27|169.67|167.27|169.25|166.85|0
1635757200000|2021-11-01 09:00:00|169.78|167.38|170.41|168.01|170.41|168.01|169.35|166.95|0
1635757500000|2021-11-01 09:05:00|170.31|167.91|170.94|168.54|170.95|168.55|170.31|167.91|0
1635757800000|2021-11-01 09:10:00|171.05|168.65|170.52|168.12|171.16|168.76|170.41|168.01|0
1635758100000|2021-11-01 09:15:00|170.46|168.06|170.3|167.9|170.52|168.12|170.2|167.8|0
1635758400000|2021-11-01 09:20:00|170.2|167.8|171.71|169.31|171.96|169.56|170.2|167.8|0
1635758700000|2021-11-01 09:25:00|171.81|169.41|171.7|169.3|171.81|169.41|171.28|168.88|0
1635759000000|2021-11-01 09:30:00|171.81|169.41|171.81|169.41|171.92|169.52|171.49|169.09|0
1635759300000|2021-11-01 09:35:00|171.7|169.3|171.81|169.41|172.02|169.62|171.49|169.09|0
1635759600000|2021-11-01 09:40:00|171.91|169.51|171.59|169.19|171.91|169.51|171.49|169.09|0
1635759900000|2021-11-01 09:45:00|171.49|169.09|171.48|169.08|171.59|169.19|171.17|168.77|0
1635760200000|2021-11-01 09:50:00|171.38|168.98|171.38|168.98|171.59|169.19|171.38|168.98|0
1635760500000|2021-11-01 09:55:00|171.27|168.87|171.48|169.08|171.69|169.29|171.27|168.87|0
1635760800000|2021-11-01 10:00:00|171.59|169.19|171.59|169.19|171.69|169.29|171.37|168.97|0
1635761100000|2021-11-01 10:05:00|171.48|169.08|171.69|169.29|171.8|169.4|171.48|169.08|0
1635761400000|2021-11-01 10:10:00|171.58|169.18|171.9|169.5|171.9|169.5|171.58|169.18|0
1635761700000|2021-11-01 10:15:00|171.8|169.4|172.22|169.82|172.33|169.93|171.69|169.29|0
1635762000000|2021-11-01 10:20:00|172.33|169.93|172|169.6|172.43|170.03|172|169.6|0
1635762300000|2021-11-01 10:25:00|171.9|169.5|171.58|169.18|171.9|169.5|171.47|169.07|0
1635762600000|2021-11-01 10:30:00|171.68|169.28|171.89|169.49|172|169.6|171.58|169.18|0
1635762900000|2021-11-01 10:35:00|172|169.6|171.94|169.54|172.21|169.81|171.89|169.49|0
1635763200000|2021-11-01 10:40:00|171.89|169.49|171.78|169.38|172|169.6|171.78|169.38|0
1635763500000|2021-11-01 10:45:00|171.89|169.49|172.1|169.7|172.1|169.7|171.78|169.38|0
1635763800000|2021-11-01 10:50:00|172|169.6|172.31|169.91|172.53|170.13|172|169.6|0
1635764100000|2021-11-01 10:55:00|172.42|170.02|172.63|170.23|172.63|170.23|172.21|169.81|0
1635764400000|2021-11-01 11:00:00|172.58|170.18|172.95|170.55|172.95|170.55|172.53|170.13|0
1635764700000|2021-11-01 11:05:00|173.06|170.66|172.95|170.55|173.06|170.66|172.84|170.44|0
1635765000000|2021-11-01 11:10:00|172.84|170.44|172.52|170.12|172.95|170.55|172.52|170.12|0
1635765300000|2021-11-01 11:15:00|172.46|170.06|172.31|169.91|172.63|170.23|172.2|169.8|0
1635765600000|2021-11-01 11:20:00|172.3|169.9|172.09|169.69|172.3|169.9|171.98|169.58|0
1635765900000|2021-11-01 11:25:00|172.2|169.8|172.09|169.69|172.2|169.8|172.09|169.69|0
1635766200000|2021-11-01 11:30:00|171.98|169.58|171.66|169.26|171.98|169.58|171.66|169.26|0
1635766500000|2021-11-01 11:35:00|171.55|169.15|171.55|169.15|171.55|169.15|171.45|169.05|0
1635766800000|2021-11-01 11:40:00|171.45|169.05|171.44|169.04|171.45|169.05|171.23|168.83|0
1635767100000|2021-11-01 11:45:00|171.55|169.15|171.66|169.26|171.76|169.36|171.44|169.04|0
1635767400000|2021-11-01 11:50:00|171.55|169.15|171.55|169.15|171.76|169.36|171.55|169.15|0
1635767700000|2021-11-01 11:55:00|171.44|169.04|171.55|169.15|171.65|169.25|171.44|169.04|0
1635768000000|2021-11-01 12:00:00|171.49|169.09|171.12|168.72|171.55|169.15|171.12|168.72|0
1635768300000|2021-11-01 12:05:00|171.22|168.82|170.9|168.5|171.22|168.82|170.59|168.19|0
1635768600000|2021-11-01 12:10:00|170.8|168.4|170.8|168.4|170.9|168.5|170.58|168.18|0
1635768900000|2021-11-01 12:15:00|170.69|168.29|170.9|168.5|171.01|168.61|170.48|168.08|0
1635769200000|2021-11-01 12:20:00|170.79|168.39|170.79|168.39|170.9|168.5|170.69|168.29|0
1635769500000|2021-11-01 12:25:00|170.9|168.5|170.79|168.39|170.9|168.5|170.69|168.29|0
1635769800000|2021-11-01 12:30:00|170.69|168.29|169.84|167.44|170.69|168.29|169.84|167.44|0
1635770100000|2021-11-01 12:35:00|169.73|167.33|169.83|167.43|170.05|167.65|169.52|167.12|0
1635770400000|2021-11-01 12:40:00|169.73|167.33|169.41|167.01|169.83|167.43|169.2|166.8|0
1635770700000|2021-11-01 12:45:00|169.52|167.12|168.67|166.27|169.83|167.43|168.57|166.17|0
1635771000000|2021-11-01 12:50:00|168.57|166.17|168.82|166.42|168.88|166.48|168.57|166.17|0
1635771300000|2021-11-01 12:55:00|168.88|166.48|168.67|166.27|168.88|166.48|168.56|166.16|0
1635771600000|2021-11-01 13:00:00|168.56|166.16|168.03|165.63|168.77|166.37|167.93|165.53|0
1635771900000|2021-11-01 13:05:00|168.14|165.74|167.19|164.79|168.24|165.84|166.67|164.27|0
1635772200000|2021-11-01 13:10:00|167.09|164.69|168.14|165.74|168.24|165.84|167.09|164.69|0
1635772500000|2021-11-01 13:15:00|168.03|165.63|168.56|166.16|168.56|166.16|168.03|165.63|0
1635772800000|2021-11-01 13:20:00|168.45|166.05|168.34|165.94|168.45|166.05|167.92|165.52|0
1635773100000|2021-11-01 13:25:00|168.24|165.84|168.13|165.73|168.55|166.15|168.03|165.63|0
1635773400000|2021-11-01 13:30:00|168.34|165.94|168.87|166.47|169.82|167.42|167.29|164.89|0
1635773700000|2021-11-01 13:35:00|168.76|166.36|167.88|165.48|168.76|166.36|166|163.6|0
1635774000000|2021-11-01 13:40:00|167.67|165.27|166.83|164.43|167.98|165.58|166.62|164.22|0
1635774300000|2021-11-01 13:45:00|166.72|164.32|164.33|161.93|167.56|165.16|164.23|161.83|0
1635774600000|2021-11-01 13:50:00|164.12|161.72|165.16|162.76|165.78|163.38|163.5|161.1|0
1635774900000|2021-11-01 13:55:00|164.95|162.55|164.12|161.72|165.47|163.07|163.76|161.36|0
1635775200000|2021-11-01 14:00:00|164.02|161.62|160.53|158.13|164.02|161.62|159.61|157.21|0
1635775500000|2021-11-01 14:05:00|160.93|158.53|164.12|161.72|164.43|162.03|160.93|158.53|0
1635775800000|2021-11-01 14:10:00|164.01|161.61|163.29|160.89|164.43|162.03|162.47|160.07|0
1635776100000|2021-11-01 14:15:00|163.5|161.1|163.39|160.99|164.12|161.72|162.88|160.48|0
1635776400000|2021-11-01 14:20:00|163.49|161.09|161.95|159.55|164.42|162.02|161.75|159.35|0
1635776700000|2021-11-01 14:25:00|162.16|159.76|163.08|160.68|163.7|161.3|162.16|159.76|0
1635777000000|2021-11-01 14:30:00|162.98|160.58|163.97|161.57|164.18|161.78|161.54|159.14|0
1635777300000|2021-11-01 14:35:00|163.87|161.47|163.15|160.75|164.07|161.67|162.94|160.54|0
1635777600000|2021-11-01 14:40:00|163.35|160.95|163.14|160.74|163.76|161.36|162.43|160.03|0
1635777900000|2021-11-01 14:45:00|163.25|160.85|163.55|161.15|164.07|161.67|162.84|160.44|0
1635778200000|2021-11-01 14:50:00|163.45|161.05|162.01|159.61|164.38|161.98|162.01|159.61|0
1635778500000|2021-11-01 14:55:00|162.22|159.82|162.63|160.23|162.63|160.23|161.5|159.1|0
1635778800000|2021-11-01 15:00:00|162.42|160.02|164.68|162.28|165.1|162.7|162.42|160.02|0
1635779100000|2021-11-01 15:05:00|164.58|162.18|164.27|161.87|165.09|162.69|164.27|161.87|0
1635779400000|2021-11-01 15:10:00|164.16|161.76|163.75|161.35|164.27|161.87|163.24|160.84|0
1635779700000|2021-11-01 15:15:00|163.65|161.25|164.88|162.48|164.88|162.48|163.54|161.14|0
1635780000000|2021-11-01 15:20:00|164.78|162.38|165.61|163.21|166.02|163.62|164.78|162.38|0
1635780300000|2021-11-01 15:25:00|165.71|163.31|164.84|162.44|165.81|163.41|163.54|161.14|0
1635780600000|2021-11-01 15:30:00|164.95|162.55|165.77|163.37|165.98|163.58|164.95|162.55|0
1635780900000|2021-11-01 15:35:00|165.67|163.27|164.43|162.03|165.67|163.27|164.22|161.82|0
1635781200000|2021-11-01 15:40:00|164.32|161.92|165.15|162.75|165.15|162.75|163.91|161.51|0
1635781500000|2021-11-01 15:45:00|165.04|162.64|165.15|162.75|165.46|163.06|164.53|162.13|0
1635781800000|2021-11-01 15:50:00|165.25|162.85|164.52|162.12|165.25|162.85|164.32|161.92|0
1635782100000|2021-11-01 15:55:00|164.42|162.02|165.76|163.36|165.76|163.36|164.42|162.02|0
1635782400000|2021-11-01 16:00:00|165.87|163.47|164.35|161.95|165.87|163.47|164.14|161.74|0
1635782700000|2021-11-01 16:05:00|164.45|162.05|164.97|162.57|164.97|162.57|164.14|161.74|0
1635783000000|2021-11-01 16:10:00|164.87|162.47|164.92|162.52|165.28|162.88|164.66|162.26|0
1635783300000|2021-11-01 16:15:00|164.97|162.57|164.76|162.36|165.18|162.78|164.14|161.74|0
1635783600000|2021-11-01 16:20:00|164.86|162.46|164.97|162.57|165.38|162.98|164.66|162.26|0
1635783900000|2021-11-01 16:25:00|165.07|162.67|165.17|162.77|165.17|162.77|164.55|162.15|0
1635784200000|2021-11-01 16:30:00|165.28|162.88|163.65|161.25|165.28|162.88|163.55|161.15|0
1635784500000|2021-11-01 16:35:00|163.55|161.15|164.38|161.98|164.48|162.08|163.45|161.05|0
1635784800000|2021-11-01 16:40:00|164.28|161.88|164.59|162.19|165|162.6|164.28|161.88|0
1635785100000|2021-11-01 16:45:00|164.48|162.08|164.79|162.39|164.9|162.5|163.96|161.56|0
1635785400000|2021-11-01 16:50:00|164.9|162.5|164.89|162.49|165|162.6|164.58|162.18|0
1635785700000|2021-11-01 16:55:00|165|162.6|165|162.6|165.1|162.7|164.79|162.39|0
1635786000000|2021-11-01 17:00:00|165.1|162.7|164.89|162.49|165.21|162.81|164.89|162.49|0
1635786300000|2021-11-01 17:05:00|165|162.6|164.27|161.87|165.1|162.7|164.27|161.87|0
1635786600000|2021-11-01 17:10:00|164.37|161.97|164.37|161.97|164.37|161.97|164.06|161.66|0
1635786900000|2021-11-01 17:15:00|164.47|162.07|164.05|161.65|164.89|162.49|163.95|161.55|0
1635787200000|2021-11-01 17:20:00|163.95|161.55|161.98|159.58|164.05|161.65|161.78|159.38|0
1635787500000|2021-11-01 17:25:00|162.09|159.69|161.98|159.58|162.81|160.41|161.37|158.97|0
1635787800000|2021-11-01 17:30:00|161.88|159.48|161.77|159.37|161.98|159.58|161.16|158.76|0
1635788100000|2021-11-01 17:35:00|161.72|159.32|162.29|159.89|162.49|160.09|161.67|159.27|0
1635788400000|2021-11-01 17:40:00|162.18|159.78|160.23|157.83|162.18|159.78|160.13|157.73|0
1635788700000|2021-11-01 17:45:00|160.13|157.73|160.64|158.24|160.95|158.55|160.13|157.73|0
1635789000000|2021-11-01 17:50:00|160.54|158.14|159.61|157.21|160.74|158.34|159.61|157.21|0
1635789300000|2021-11-01 17:55:00|159.72|157.32|160.23|157.83|160.53|158.13|159.72|157.32|0
1635789600000|2021-11-01 18:00:00|160.12|157.72|159.71|157.31|160.63|158.23|159.51|157.11|0
1635789900000|2021-11-01 18:05:00|159.61|157.21|159.92|157.52|160.33|157.93|159.41|157.01|0
1635790200000|2021-11-01 18:10:00|160.02|157.62|158.79|156.39|160.32|157.92|158.59|156.19|0
1635790500000|2021-11-01 18:15:00|158.74|156.34|158.38|155.98|159|156.6|157.67|155.27|0
1635790800000|2021-11-01 18:20:00|158.28|155.88|159.81|157.41|159.91|157.51|158.18|155.78|0
1635791100000|2021-11-01 18:25:00|159.71|157.31|159.4|157|159.91|157.51|159.19|156.79|0
1635791400000|2021-11-01 18:30:00|159.5|157.1|160.93|158.53|161.03|158.63|159.4|157|0
1635791700000|2021-11-01 18:35:00|160.83|158.43|160.31|157.91|161.34|158.94|160.31|157.91|0
1635792000000|2021-11-01 18:40:00|160.42|158.02|161.44|159.04|161.44|159.04|160.31|157.91|0
1635792300000|2021-11-01 18:45:00|161.34|158.94|161.85|159.45|161.96|159.56|161.34|158.94|0
1635792600000|2021-11-01 18:50:00|161.95|159.55|161.23|158.83|161.95|159.55|161.13|158.73|0
1635792900000|2021-11-01 18:55:00|161.33|158.93|161.74|159.34|162.16|159.76|161.23|158.83|0
1635793200000|2021-11-01 19:00:00|161.64|159.24|162.15|159.75|162.16|159.76|161.23|158.83|0
1635793500000|2021-11-01 19:05:00|162.26|159.86|161.84|159.44|162.26|159.86|161.64|159.24|0
1635793800000|2021-11-01 19:10:00|161.95|159.55|162.25|159.85|162.36|159.96|161.95|159.55|0
1635794100000|2021-11-01 19:15:00|162.05|159.65|161.84|159.44|162.25|159.85|161.74|159.34|0
1635794400000|2021-11-01 19:20:00|161.94|159.54|162.87|160.47|162.97|160.57|160.81|158.41|0
1635794700000|2021-11-01 19:25:00|162.97|160.57|162.46|160.06|163.08|160.68|162.35|159.95|0
1635795000000|2021-11-01 19:30:00|162.56|160.16|163.7|161.3|163.7|161.3|162.56|160.16|0
1635795300000|2021-11-01 19:35:00|163.59|161.19|163.18|160.78|163.8|161.4|162.66|160.26|0
1635795600000|2021-11-01 19:40:00|163.28|160.88|163.69|161.29|163.8|161.4|162.66|160.26|0
1635795900000|2021-11-01 19:45:00|163.74|161.34|163.79|161.39|164|161.6|163.48|161.08|0
1635796200000|2021-11-01 19:50:00|164|161.6|163.27|160.87|164.73|162.33|162.86|160.46|0
1635796500000|2021-11-01 19:55:00|163.38|160.98|165.04|162.64|165.88|163.48|162.96|160.56|0
1635796800000|2021-11-01 20:00:00|165.46|163.06|164.83|162.43|165.46|163.06|164.62|162.22|0
1635797100000|2021-11-01 20:05:00|164.93|162.53|164.31|161.91|165.04|162.64|164.2|161.8|0
1635797400000|2021-11-01 20:10:00|164.2|161.8|164.72|162.32|165.24|162.84|164.2|161.8|0
1635797700000|2021-11-01 20:15:00|164.92|162.12|164.92|162.12|165.02|162.22|164.51|161.71|0
1635798000000|2021-11-01 20:20:00|165.02|162.22|165.23|162.43|165.34|162.54|165.02|162.22|0
1635798300000|2021-11-01 20:25:00|165.33|162.53|165.33|162.53|165.44|162.64|165.33|162.53|0
1635798600000|2021-11-01 20:30:00|165.44|162.64|165.54|162.74|165.54|162.74|165.33|162.53|0
1635798900000|2021-11-01 20:35:00|165.44|162.64|165.33|162.53|165.44|162.64|165.33|162.53|0
1635799500000|2021-11-01 20:45:00|165.43|162.63|165.54|162.74|165.54|162.74|165.33|162.53|0
1635799800000|2021-11-01 20:50:00|165.43|162.63|165.32|162.52|165.54|162.74|165.32|162.52|0
1635800100000|2021-11-01 20:55:00|165.43|162.63|165.58|162.78|165.58|162.78|165.32|162.52|0
1635800400000|2021-11-01 21:00:00|165.55|162.75|165.47|162.67|165.55|162.75|165.38|162.58|0
1635800700000|2021-11-01 21:05:00|165.49|162.69|165.36|162.56|165.49|162.69|165.33|162.53|0
1635801000000|2021-11-01 21:10:00|165.35|162.55|165.18|162.38|165.35|162.55|165.15|162.35|0
1635801300000|2021-11-01 21:15:00|165.19|162.39|165.3|162.5|165.32|162.52|165.16|162.36|0
1635801600000|2021-11-01 21:20:00|165.32|162.52|165.34|162.54|165.37|162.57|165.32|162.52|0
1635801900000|2021-11-01 21:25:00|165.14|162.34|165.27|162.47|165.27|162.47|165.14|162.34|0
1635802200000|2021-11-01 21:30:00|165.22|162.42|165.25|162.45|165.27|162.47|165.22|162.42|0
1635802500000|2021-11-01 21:35:00|165.22|162.42|165.23|162.43|165.26|162.46|165.22|162.42|0
1635802800000|2021-11-01 21:40:00|165.26|162.46|165.26|162.46|165.26|162.46|165.22|162.42|0
1635803100000|2021-11-01 21:45:00|165.27|162.47|165.31|162.51|165.34|162.54|165.27|162.47|0
1635803400000|2021-11-01 21:50:00|165.29|162.49|165.38|162.58|165.38|162.58|165.29|162.49|0
1635803700000|2021-11-01 21:55:00|165.39|162.59|165.3|162.5|165.45|162.65|165.3|162.5|0
1635804000000|2021-11-01 22:00:00|165.67|162.87|164.99|162.19|165.77|162.97|164.88|162.08|0
1635804300000|2021-11-01 22:05:00|164.93|162.13|164.78|161.98|164.99|162.19|164.67|161.87|0
1635804600000|2021-11-01 22:10:00|164.88|162.08|164.78|161.98|164.99|162.19|164.78|161.98|0
1635804900000|2021-11-01 22:15:00|164.67|161.87|164.36|161.56|164.67|161.87|164.36|161.56|0
1635805200000|2021-11-01 22:20:00|164.46|161.66|164.98|162.18|165.09|162.29|164.36|161.56|0
1635805500000|2021-11-01 22:25:00|165.08|162.28|165.5|162.7|165.5|162.7|165.08|162.28|0
1635805800000|2021-11-01 22:30:00|165.6|162.8|165.5|162.7|165.92|163.12|165.5|162.7|0
1635806100000|2021-11-01 22:35:00|165.6|162.8|166.02|163.22|166.02|163.22|165.5|162.7|0
1635806400000|2021-11-01 22:40:00|166.12|163.32|166.54|163.74|166.54|163.74|166.12|163.32|0
1635806700000|2021-11-01 22:45:00|166.44|163.64|166.02|163.22|166.54|163.74|166.02|163.22|0
1635807000000|2021-11-01 22:50:00|165.96|163.16|166.12|163.32|166.12|163.32|165.91|163.11|0
1635807300000|2021-11-01 22:55:00|166.22|163.42|166.27|163.47|166.54|163.74|166.12|163.32|0
1635807600000|2021-11-01 23:00:00|166.22|163.42|165.59|162.79|166.22|163.42|165.38|162.58|0
1635807900000|2021-11-01 23:05:00|165.54|162.74|165.28|162.48|165.59|162.79|164.86|162.06|0
1635808200000|2021-11-01 23:10:00|165.38|162.58|164.76|161.96|165.49|162.69|164.55|161.75|0
1635808500000|2021-11-01 23:15:00|164.86|162.06|165.27|162.47|165.38|162.58|164.76|161.96|0
1635808800000|2021-11-01 23:20:00|165.38|162.58|165.27|162.47|165.59|162.79|165.27|162.47|0
1635809100000|2021-11-01 23:25:00|165.32|162.52|165.69|162.89|165.9|163.1|165.32|162.52|0
1635809400000|2021-11-01 23:30:00|165.58|162.78|164.85|162.05|165.58|162.78|164.75|161.95|0
1635809700000|2021-11-01 23:35:00|164.96|162.16|164.85|162.05|165.06|162.26|164.64|161.84|0
1635810000000|2021-11-01 23:40:00|164.75|161.95|164.95|162.15|165.06|162.26|164.64|161.84|0
1635810300000|2021-11-01 23:45:00|165.06|162.26|164.95|162.15|165.16|162.36|164.95|162.15|0
1635810600000|2021-11-01 23:50:00|165.06|162.26|164.85|162.05|165.06|162.26|164.74|161.94|0
1635810900000|2021-11-01 23:55:00|164.95|162.15|164.58|161.78|165.05|162.25|164.53|161.73|0
1635811200000|2021-11-02 00:00:00|164.43|161.63|164.53|161.73|164.95|162.15|164.01|161.21|0
1635811500000|2021-11-02 00:05:00|164.63|161.83|164.42|161.62|164.95|162.15|164.42|161.62|0
1635811800000|2021-11-02 00:10:00|164.32|161.52|164.21|161.41|164.42|161.62|163.9|161.1|0
1635812100000|2021-11-02 00:15:00|164.32|161.52|164.21|161.41|164.53|161.73|163.9|161.1|0
1635812400000|2021-11-02 00:20:00|164.32|161.52|164.11|161.31|164.52|161.72|164|161.2|0
1635812700000|2021-11-02 00:25:00|164.21|161.41|164|161.2|164.31|161.51|163.9|161.1|0
1635813000000|2021-11-02 00:30:00|164.11|161.31|164|161.2|164.21|161.41|163.9|161.1|0
1635813300000|2021-11-02 00:35:00|163.95|161.15|164.1|161.3|164.21|161.41|163.9|161.1|0
1635813600000|2021-11-02 00:40:00|164.05|161.25|164|161.2|164.31|161.51|164|161.2|0
1635813900000|2021-11-02 00:45:00|163.89|161.09|164.2|161.4|164.31|161.51|163.89|161.09|0
1635814200000|2021-11-02 00:50:00|164.31|161.51|164.1|161.3|164.62|161.82|164.1|161.3|0
1635814500000|2021-11-02 00:55:00|164.15|161.35|164.46|161.66|164.51|161.71|164.1|161.3|0
1635814800000|2021-11-02 01:00:00|164.51|161.71|164.51|161.71|165.03|162.23|164.3|161.5|0
1635815100000|2021-11-02 01:05:00|164.61|161.81|165.24|162.44|165.24|162.44|164.61|161.81|0
1635815400000|2021-11-02 01:10:00|165.34|162.54|164.92|162.12|165.34|162.54|164.92|162.12|0
1635815700000|2021-11-02 01:15:00|165.03|162.23|164.5|161.7|165.03|162.23|164.5|161.7|0
1635816000000|2021-11-02 01:20:00|164.61|161.81|164.29|161.49|164.71|161.91|164.19|161.39|0
1635816300000|2021-11-02 01:25:00|164.19|161.39|164.24|161.44|164.29|161.49|163.98|161.18|0
1635816600000|2021-11-02 01:30:00|164.19|161.39|162.74|159.94|164.4|161.6|162.74|159.94|0
1635816900000|2021-11-02 01:35:00|162.63|159.83|162.73|159.93|162.84|160.04|162.43|159.63|0
1635817200000|2021-11-02 01:40:00|162.78|159.98|162.84|160.04|162.94|160.14|162.42|159.62|0
1635817500000|2021-11-02 01:45:00|162.94|160.14|162.52|159.72|162.94|160.14|162.32|159.52|0
1635817800000|2021-11-02 01:50:00|162.32|159.52|162.73|159.93|162.83|160.03|162.32|159.52|0
1635818100000|2021-11-02 01:55:00|162.63|159.83|162.52|159.72|162.83|160.03|162.52|159.72|0
1635818400000|2021-11-02 02:00:00|162.62|159.82|163.04|160.24|163.04|160.24|162.52|159.72|0
1635818700000|2021-11-02 02:05:00|162.93|160.13|162.21|159.41|162.93|160.13|162.11|159.31|0
1635819000000|2021-11-02 02:10:00|162.31|159.51|162.41|159.61|162.62|159.82|162.21|159.41|0
1635819300000|2021-11-02 02:15:00|162.31|159.51|162.1|159.3|162.56|159.76|162.1|159.3|0
1635819600000|2021-11-02 02:20:00|162.05|159.25|162.2|159.4|162.31|159.51|162|159.2|0
1635819900000|2021-11-02 02:25:00|162.15|159.35|162.2|159.4|162.41|159.61|162.15|159.35|0
1635820200000|2021-11-02 02:30:00|162.1|159.3|161.27|158.47|162.1|159.3|161.17|158.37|0
1635820500000|2021-11-02 02:35:00|161.17|158.37|161.58|158.78|161.58|158.78|161.07|158.27|0
1635820800000|2021-11-02 02:40:00|161.48|158.68|161.27|158.47|161.58|158.78|161.07|158.27|0
1635821100000|2021-11-02 02:45:00|161.17|158.37|161.17|158.37|161.37|158.57|161.06|158.26|0
1635821400000|2021-11-02 02:50:00|161.27|158.47|161.06|158.26|161.37|158.57|161.06|158.26|0
1635821700000|2021-11-02 02:55:00|161.16|158.36|161.21|158.41|161.37|158.57|161.06|158.26|0
1635822000000|2021-11-02 03:00:00|161.16|158.36|161.67|158.87|161.68|158.88|161.16|158.36|0
1635822300000|2021-11-02 03:05:00|161.62|158.82|161.67|158.87|161.78|158.98|161.57|158.77|0
1635822600000|2021-11-02 03:10:00|161.57|158.77|161.05|158.25|161.57|158.77|160.65|157.85|0
1635822900000|2021-11-02 03:15:00|160.95|158.15|160.64|157.84|161.26|158.46|160.64|157.84|0
1635823200000|2021-11-02 03:20:00|160.75|157.95|160.85|158.05|160.85|158.05|160.33|157.53|0
1635823500000|2021-11-02 03:25:00|160.74|157.94|160.84|158.04|160.95|158.15|160.64|157.84|0
1635823800000|2021-11-02 03:30:00|160.95|158.15|160.89|158.09|161.15|158.35|160.84|158.04|0
1635824100000|2021-11-02 03:35:00|160.95|158.15|161.35|158.55|161.36|158.56|160.84|158.04|0
1635824400000|2021-11-02 03:40:00|161.46|158.66|161.25|158.45|161.46|158.66|161.2|158.4|0
1635824700000|2021-11-02 03:45:00|161.2|158.4|161.15|158.35|161.25|158.45|161.04|158.24|0
1635825000000|2021-11-02 03:50:00|161.19|158.39|161.14|158.34|161.25|158.45|161.04|158.24|0
1635825300000|2021-11-02 03:55:00|161.25|158.45|161.55|158.75|161.55|158.75|161.14|158.34|0
1635825600000|2021-11-02 04:00:00|161.45|158.65|161.55|158.75|161.66|158.86|161.45|158.65|0
1635825900000|2021-11-02 04:05:00|161.65|158.85|161.76|158.96|161.86|159.06|161.55|158.75|0
1635826200000|2021-11-02 04:10:00|161.86|159.06|161.96|159.16|162.06|159.26|161.75|158.95|0
1635826500000|2021-11-02 04:15:00|161.86|159.06|161.65|158.85|161.86|159.06|161.65|158.85|0
1635826800000|2021-11-02 04:20:00|161.75|158.95|161.54|158.74|161.75|158.95|161.44|158.64|0
1635827100000|2021-11-02 04:25:00|161.44|158.64|161.65|158.85|161.65|158.85|161.34|158.54|0
1635827400000|2021-11-02 04:30:00|161.64|158.84|161.85|159.05|161.95|159.15|161.64|158.84|0
1635827700000|2021-11-02 04:35:00|161.75|158.95|161.64|158.84|161.85|159.05|161.54|158.74|0
1635828000000|2021-11-02 04:40:00|161.54|158.74|161.64|158.84|161.85|159.05|161.54|158.74|0
1635828300000|2021-11-02 04:45:00|161.74|158.94|161.64|158.84|161.74|158.94|161.54|158.74|0
1635828600000|2021-11-02 04:50:00|161.74|158.94|161.53|158.73|161.74|158.94|161.43|158.63|0
1635828900000|2021-11-02 04:55:00|161.43|158.63|161.43|158.63|161.64|158.84|161.33|158.53|0
1635829200000|2021-11-02 05:00:00|161.33|158.53|161.12|158.32|161.53|158.73|160.91|158.11|0
1635829500000|2021-11-02 05:05:00|161.02|158.22|161.73|158.93|161.74|158.94|161.02|158.22|0
1635829800000|2021-11-02 05:10:00|161.63|158.83|161.94|159.14|161.94|159.14|161.53|158.73|0
1635830100000|2021-11-02 05:15:00|162.04|159.24|161.63|158.83|162.04|159.24|161.63|158.83|0
1635830400000|2021-11-02 05:20:00|161.68|158.88|161.78|158.98|161.94|159.14|161.52|158.72|0
1635830700000|2021-11-02 05:25:00|161.73|158.93|161.93|159.13|162.04|159.24|161.73|158.93|0
1635831000000|2021-11-02 05:30:00|161.98|159.18|162.14|159.34|162.45|159.65|161.98|159.18|0
1635831300000|2021-11-02 05:35:00|162.03|159.23|163.58|160.78|163.69|160.89|162.03|159.23|0
1635831600000|2021-11-02 05:40:00|163.89|161.09|163.69|160.89|164|161.2|163.58|160.78|0
1635831900000|2021-11-02 05:45:00|163.79|160.99|163.58|160.78|163.79|160.99|163.48|160.68|0
1635832200000|2021-11-02 05:50:00|163.68|160.88|165.09|162.29|165.51|162.71|163.58|160.78|0
1635832500000|2021-11-02 05:55:00|164.99|162.19|164.68|161.88|164.99|162.19|164.57|161.77|0
1635832800000|2021-11-02 06:00:00|164.57|161.77|163.85|161.05|164.68|161.88|163.85|161.05|0
1635833100000|2021-11-02 06:05:00|163.74|160.94|164.46|161.66|164.47|161.67|163.64|160.84|0
1635833400000|2021-11-02 06:10:00|164.36|161.56|164.15|161.35|164.46|161.66|164.15|161.35|0
1635833700000|2021-11-02 06:15:00|164.26|161.46|164.77|161.97|164.98|162.18|164.26|161.46|0
1635834000000|2021-11-02 06:20:00|164.67|161.87|164.67|161.87|164.98|162.18|164.46|161.66|0
1635834300000|2021-11-02 06:25:00|164.56|161.76|164.25|161.45|164.56|161.76|164.04|161.24|0
1635834600000|2021-11-02 06:30:00|164.3|161.5|164.77|161.97|164.87|162.07|164.04|161.24|0
1635834900000|2021-11-02 06:35:00|164.87|162.07|164.77|161.97|165.08|162.28|164.77|161.97|0
1635835200000|2021-11-02 06:40:00|164.87|162.07|164.87|162.07|164.87|162.07|164.66|161.86|0
1635835500000|2021-11-02 06:45:00|164.81|162.01|164.97|162.17|165.07|162.27|164.66|161.86|0
1635835800000|2021-11-02 06:50:00|165.02|162.22|165.9|163.1|165.9|163.1|164.97|162.17|0
1635836100000|2021-11-02 06:55:00|165.8|163|165.59|162.79|165.8|163|165.49|162.69|0
1635836400000|2021-11-02 07:00:00|165.49|162.69|165.07|162.27|165.69|162.89|164.97|162.17|0
1635836700000|2021-11-02 07:05:00|164.97|162.57|165.07|162.67|165.28|162.88|164.87|162.47|0
1635837000000|2021-11-02 07:10:00|164.97|162.57|165.49|163.09|165.49|163.09|164.97|162.57|0
1635837300000|2021-11-02 07:15:00|165.44|163.04|165.24|162.84|167.36|164.96|164.53|162.13|0
1635837600000|2021-11-02 07:20:00|165.13|162.73|164.56|162.16|165.24|162.84|163.99|161.59|0
1635837900000|2021-11-02 07:25:00|164.61|162.21|164.19|161.79|164.61|162.21|163.88|161.48|0
1635838200000|2021-11-02 07:30:00|164.3|161.9|164.4|162|164.4|162|163.98|161.58|0
1635838500000|2021-11-02 07:35:00|164.29|161.89|164.81|162.41|164.92|162.52|164.24|161.84|0
1635838800000|2021-11-02 07:40:00|164.92|162.52|164.4|162|164.92|162.52|164.4|162|0
1635839100000|2021-11-02 07:45:00|164.29|161.89|164.81|162.41|164.81|162.41|164.19|161.79|0
1635839400000|2021-11-02 07:50:00|164.71|162.31|165.59|163.19|165.64|163.24|164.71|162.31|0
1635839700000|2021-11-02 07:55:00|165.64|163.24|165.12|162.72|165.85|163.45|165.01|162.61|0
1635840000000|2021-11-02 08:00:00|165.22|162.82|164.7|162.3|165.22|162.82|164.49|162.09|0
1635840300000|2021-11-02 08:05:00|164.6|162.2|164.7|162.3|165.43|163.03|164.59|162.19|0
1635840600000|2021-11-02 08:10:00|164.59|162.19|164.8|162.4|165.01|162.61|164.49|162.09|0
1635840900000|2021-11-02 08:15:00|164.7|162.3|164.49|162.09|164.85|162.45|164.49|162.09|0
1635841200000|2021-11-02 08:20:00|164.59|162.19|164.69|162.29|165.11|162.71|164.49|162.09|0
1635841500000|2021-11-02 08:25:00|164.8|162.4|165.11|162.71|165.53|163.13|164.8|162.4|0
1635841800000|2021-11-02 08:30:00|164.9|162.5|165.63|163.23|165.84|163.44|164.9|162.5|0
1635842100000|2021-11-02 08:35:00|165.52|163.12|165.31|162.91|165.73|163.33|165.31|162.91|0
1635842400000|2021-11-02 08:40:00|165.21|162.81|165.31|162.91|165.57|163.17|165.21|162.81|0
1635842700000|2021-11-02 08:45:00|165.42|163.02|164.79|162.39|165.52|163.12|164.48|162.08|0
1635843000000|2021-11-02 08:50:00|164.89|162.49|164.48|162.08|164.89|162.49|164.37|161.97|0
1635843300000|2021-11-02 08:55:00|164.47|162.07|163.54|161.14|164.79|162.39|163.44|161.04|0
1635843600000|2021-11-02 09:00:00|163.59|161.19|163.54|161.14|163.64|161.24|162.71|160.31|0
1635843900000|2021-11-02 09:05:00|163.64|161.24|164.16|161.76|164.37|161.97|163.54|161.14|0
1635844200000|2021-11-02 09:10:00|164.26|161.86|164.26|161.86|164.47|162.07|163.95|161.55|0
1635844500000|2021-11-02 09:15:00|164.16|161.76|164.05|161.65|164.57|162.17|163.84|161.44|0
1635844800000|2021-11-02 09:20:00|164.15|161.75|165.09|162.69|165.19|162.79|164.05|161.65|0
1635845100000|2021-11-02 09:25:00|164.99|162.59|164.67|162.27|164.99|162.59|164.46|162.06|0
1635845400000|2021-11-02 09:30:00|164.62|162.22|164.25|161.85|164.88|162.48|164.25|161.85|0
1635845700000|2021-11-02 09:35:00|164.15|161.75|163.68|161.28|164.36|161.96|163.63|161.23|0
1635846000000|2021-11-02 09:40:00|163.63|161.23|163.83|161.43|163.94|161.54|163.42|161.02|0
1635846300000|2021-11-02 09:45:00|163.94|161.54|164.04|161.64|164.25|161.85|163.83|161.43|0
1635846600000|2021-11-02 09:50:00|163.94|161.54|164.04|161.64|164.14|161.74|163.73|161.33|0
1635846900000|2021-11-02 09:55:00|164.14|161.74|164.66|162.26|164.76|162.36|163.83|161.43|0
1635847200000|2021-11-02 10:00:00|164.76|162.36|164.35|161.95|164.87|162.47|164.24|161.84|0
1635847500000|2021-11-02 10:05:00|164.24|161.84|163.41|161.01|164.35|161.95|163.41|161.01|0
1635847800000|2021-11-02 10:10:00|163.36|160.96|163.93|161.53|163.93|161.53|163.36|160.96|0
1635848100000|2021-11-02 10:15:00|163.87|161.47|164.03|161.63|164.13|161.73|163.82|161.42|0
1635848400000|2021-11-02 10:20:00|164.13|161.73|164.44|162.04|164.55|162.15|163.72|161.32|0
1635848700000|2021-11-02 10:25:00|164.55|162.15|164.13|161.73|164.65|162.25|163.82|161.42|0
1635849000000|2021-11-02 10:30:00|164.34|161.94|164.75|162.35|164.86|162.46|164.23|161.83|0
1635849300000|2021-11-02 10:35:00|164.86|162.46|164.75|162.35|164.96|162.56|164.44|162.04|0
1635849600000|2021-11-02 10:40:00|164.65|162.25|164.9|162.5|165.17|162.77|164.65|162.25|0
1635849900000|2021-11-02 10:45:00|164.96|162.56|165.06|162.66|165.27|162.87|164.85|162.45|0
1635850200000|2021-11-02 10:50:00|164.96|162.56|165.16|162.76|165.27|162.87|164.95|162.55|0
1635850500000|2021-11-02 10:55:00|165.27|162.87|165.58|163.18|165.58|163.18|165.16|162.76|0
1635850800000|2021-11-02 11:00:00|165.47|163.07|165.58|163.18|165.89|163.49|165.47|163.07|0
1635851100000|2021-11-02 11:05:00|165.47|163.07|165.05|162.65|165.47|163.07|164.74|162.34|0
1635851400000|2021-11-02 11:10:00|165.16|162.76|165.41|163.01|165.57|163.17|165.16|162.76|0
1635851700000|2021-11-02 11:15:00|165.36|162.96|165.47|163.07|165.47|163.07|164.89|162.49|0
1635852000000|2021-11-02 11:20:00|165.57|163.17|165.57|163.17|165.78|163.38|165.36|162.96|0
1635852300000|2021-11-02 11:25:00|165.46|163.06|165.25|162.85|165.46|163.06|165.15|162.75|0
1635852600000|2021-11-02 11:30:00|165.36|162.96|166.4|164|166.51|164.11|165.25|162.85|0
1635852900000|2021-11-02 11:35:00|166.3|163.9|166.4|164|166.72|164.32|166.19|163.79|0
1635853200000|2021-11-02 11:40:00|166.51|164.11|166.29|163.89|166.51|164.11|166.29|163.89|0
1635853500000|2021-11-02 11:45:00|166.4|164|166.19|163.79|166.5|164.1|165.98|163.58|0
1635853800000|2021-11-02 11:50:00|166.08|163.68|165.98|163.58|166.19|163.79|165.77|163.37|0
1635854100000|2021-11-02 11:55:00|165.87|163.47|165.87|163.47|165.98|163.58|165.77|163.37|0
1635854400000|2021-11-02 12:00:00|165.98|163.58|166.29|163.89|166.39|163.99|165.97|163.57|0
1635854700000|2021-11-02 12:05:00|166.39|163.99|166.29|163.89|166.39|163.99|166.08|163.68|0
1635855000000|2021-11-02 12:10:00|166.18|163.78|166.91|164.51|167.02|164.62|166.18|163.78|0
1635855300000|2021-11-02 12:15:00|166.81|164.41|166.39|163.99|166.91|164.51|166.28|163.88|0
1635855600000|2021-11-02 12:20:00|166.28|163.88|166.49|164.09|166.6|164.2|166.28|163.88|0
1635855900000|2021-11-02 12:25:00|166.39|163.99|166.59|164.19|166.7|164.3|166.39|163.99|0
1635856200000|2021-11-02 12:30:00|166.49|164.09|166.8|164.4|166.91|164.51|166.49|164.09|0
1635856500000|2021-11-02 12:35:00|166.91|164.51|167.01|164.61|167.22|164.82|166.91|164.51|0
1635856800000|2021-11-02 12:40:00|166.95|164.55|166.8|164.4|167.01|164.61|166.8|164.4|0
1635857100000|2021-11-02 12:45:00|166.69|164.29|166.69|164.29|166.8|164.4|166.59|164.19|0
1635857400000|2021-11-02 12:50:00|166.8|164.4|166.69|164.29|167.11|164.71|166.69|164.29|0
1635857700000|2021-11-02 12:55:00|166.79|164.39|166.58|164.18|167.21|164.81|166.48|164.08|0
1635858000000|2021-11-02 13:00:00|166.69|164.29|166.48|164.08|167|164.6|166.48|164.08|0
1635858300000|2021-11-02 13:05:00|166.37|163.97|166.26|163.86|166.58|164.18|166.26|163.86|0
1635858600000|2021-11-02 13:10:00|166.37|163.97|166.16|163.76|166.37|163.97|165.74|163.34|0
1635858900000|2021-11-02 13:15:00|166.26|163.86|165.95|163.55|166.37|163.97|165.95|163.55|0
1635859200000|2021-11-02 13:20:00|166.05|163.65|166.05|163.65|166.37|163.97|166.05|163.65|0
1635859500000|2021-11-02 13:25:00|166.16|163.76|166.15|163.75|166.36|163.96|165.84|163.44|0
1635859800000|2021-11-02 13:30:00|166.05|163.65|165.73|163.33|167.52|165.12|165.63|163.23|0
1635860100000|2021-11-02 13:35:00|165.52|163.12|168.67|166.27|168.67|166.27|165.52|163.12|0
1635860400000|2021-11-02 13:40:00|168.57|166.17|168.14|165.74|168.89|166.49|167.09|164.69|0
1635860700000|2021-11-02 13:45:00|168.25|165.85|168.78|166.38|169.2|166.8|168.14|165.74|0
1635861000000|2021-11-02 13:50:00|168.25|165.85|169.83|167.43|169.83|167.43|168.14|165.74|0
1635861300000|2021-11-02 13:55:00|169.94|167.54|169.83|167.43|170.47|168.07|168.77|166.37|0
1635861600000|2021-11-02 14:00:00|170.15|167.75|171.24|168.84|172.45|170.05|169.86|167.46|0
1635861900000|2021-11-02 14:05:00|171.35|168.95|170.6|168.2|171.56|169.16|169.65|167.25|0
1635862200000|2021-11-02 14:10:00|170.71|168.31|169.12|166.72|171.03|168.63|168.69|166.29|0
1635862500000|2021-11-02 14:15:00|169.22|166.82|169.64|167.24|170.71|168.31|169.12|166.72|0
1635862800000|2021-11-02 14:20:00|169.86|167.46|170.28|167.88|170.6|168.2|169.75|167.35|0
1635863100000|2021-11-02 14:25:00|170.33|167.93|170.7|168.3|171.02|168.62|169.96|167.56|0
1635863400000|2021-11-02 14:30:00|170.81|168.41|171.02|168.62|171.23|168.83|170.38|167.98|0
1635863700000|2021-11-02 14:35:00|170.81|168.41|171.44|169.04|171.55|169.15|170.17|167.77|0
1635864000000|2021-11-02 14:40:00|171.55|169.15|170.7|168.3|171.66|169.26|170.7|168.3|0
1635864300000|2021-11-02 14:45:00|171.02|168.62|171.65|169.25|171.76|169.36|170.48|168.08|0
1635864600000|2021-11-02 14:50:00|171.55|169.15|171.23|168.83|171.97|169.57|171.23|168.83|0
1635864900000|2021-11-02 14:55:00|171.12|168.72|172.19|169.79|172.83|170.43|171.12|168.72|0
1635865200000|2021-11-02 15:00:00|172.18|169.78|172.5|170.1|173.26|170.86|172.18|169.78|0
1635865500000|2021-11-02 15:05:00|172.61|170.21|171.54|169.14|172.82|170.42|171.43|169.03|0
1635865800000|2021-11-02 15:10:00|171.65|169.25|171.65|169.25|172.07|169.67|171.33|168.93|0
1635866100000|2021-11-02 15:15:00|171.54|169.14|171.22|168.82|171.54|169.14|171|168.6|0
1635866400000|2021-11-02 15:20:00|171.32|168.92|171.75|169.35|171.96|169.56|170.9|168.5|0
1635866700000|2021-11-02 15:25:00|171.86|169.46|173.25|170.85|173.25|170.85|171.53|169.13|0
1635867000000|2021-11-02 15:30:00|173.14|170.74|172.92|170.52|173.25|170.85|172.6|170.2|0
1635867300000|2021-11-02 15:35:00|173.03|170.63|173.14|170.74|173.24|170.84|172.71|170.31|0
1635867600000|2021-11-02 15:40:00|173.03|170.63|174.48|172.08|174.48|172.08|172.92|170.52|0
1635867900000|2021-11-02 15:45:00|174.53|172.13|173.67|171.27|174.96|172.56|173.56|171.16|0
1635868200000|2021-11-02 15:50:00|173.78|171.38|172.27|169.87|173.78|171.38|172.06|169.66|0
1635868500000|2021-11-02 15:55:00|172.17|169.77|171.42|169.02|172.27|169.87|171.42|169.02|0
1635868800000|2021-11-02 16:00:00|171.52|169.12|170.99|168.59|171.74|169.34|170.67|168.27|0
1635869100000|2021-11-02 16:05:00|170.88|168.48|170.35|167.95|171.2|168.8|170.03|167.63|0
1635869400000|2021-11-02 16:10:00|170.45|168.05|171.41|169.01|171.62|169.22|170.14|167.74|0
1635869700000|2021-11-02 16:15:00|171.52|169.12|172.16|169.76|172.26|169.86|171.2|168.8|0
1635870000000|2021-11-02 16:20:00|172.26|169.86|172.48|170.08|172.91|170.51|172.26|169.86|0
1635870300000|2021-11-02 16:25:00|172.58|170.18|172.69|170.29|172.69|170.29|172.15|169.75|0
1635870600000|2021-11-02 16:30:00|172.8|170.4|172.79|170.39|172.9|170.5|172.15|169.75|0
1635870900000|2021-11-02 16:35:00|172.9|170.5|173.22|170.82|173.33|170.93|172.79|170.39|0
1635871200000|2021-11-02 16:40:00|173.33|170.93|173.22|170.82|173.44|171.04|172.58|170.18|0
1635871500000|2021-11-02 16:45:00|173.11|170.71|173.97|171.57|173.97|171.57|173.11|170.71|0
1635871800000|2021-11-02 16:50:00|174.08|171.68|173.97|171.57|174.4|172|173.65|171.25|0
1635872100000|2021-11-02 16:55:00|173.86|171.46|173.75|171.35|174.08|171.68|173.75|171.35|0
1635872400000|2021-11-02 17:00:00|173.86|171.46|173.64|171.24|173.86|171.46|173.11|170.71|0
1635872700000|2021-11-02 17:05:00|173.54|171.14|173.64|171.24|174.07|171.67|173|170.6|0
1635873000000|2021-11-02 17:10:00|173.75|171.35|174.07|171.67|174.29|171.89|173.75|171.35|0
1635873300000|2021-11-02 17:15:00|173.96|171.56|173.53|171.13|174.01|171.61|173.42|171.02|0
1635873600000|2021-11-02 17:20:00|173.64|171.24|173.96|171.56|174.07|171.67|173.31|170.91|0
1635873900000|2021-11-02 17:25:00|173.85|171.45|172.13|169.73|173.85|171.45|172.13|169.73|0
1635874200000|2021-11-02 17:30:00|172.03|169.63|171.49|169.09|172.13|169.73|171.49|169.09|0
1635874500000|2021-11-02 17:35:00|171.6|169.2|172.07|169.67|172.24|169.84|171.06|168.66|0
1635874800000|2021-11-02 17:40:00|172.13|169.73|172.88|170.48|172.88|170.48|171.91|169.51|0
1635875100000|2021-11-02 17:45:00|172.98|170.58|172.55|170.15|172.98|170.58|172.23|169.83|0
1635875400000|2021-11-02 17:50:00|172.66|170.26|172.44|170.04|172.98|170.58|172.23|169.83|0
1635875700000|2021-11-02 17:55:00|172.55|170.15|172.44|170.04|172.77|170.37|172.12|169.72|0
1635876000000|2021-11-02 18:00:00|172.55|170.15|172.33|169.93|172.76|170.36|171.8|169.4|0
1635876300000|2021-11-02 18:05:00|172.23|169.83|171.05|168.65|172.23|169.83|171.05|168.65|0
1635876600000|2021-11-02 18:10:00|171.16|168.76|171.37|168.97|171.69|169.29|170.94|168.54|0
1635876900000|2021-11-02 18:15:00|171.16|168.76|172.11|169.71|172.12|169.72|170.62|168.22|0
1635877200000|2021-11-02 18:20:00|172.01|169.61|171.37|168.97|172.11|169.71|171.15|168.75|0
1635877500000|2021-11-02 18:25:00|171.47|169.07|171.58|169.18|172.22|169.82|170.94|168.54|0
1635877800000|2021-11-02 18:30:00|171.68|169.28|171.15|168.75|171.68|169.28|171.15|168.75|0
1635878100000|2021-11-02 18:35:00|171.26|168.86|172.21|169.81|172.32|169.92|171.15|168.75|0
1635878400000|2021-11-02 18:40:00|172.32|169.92|172.75|170.35|172.86|170.46|172.32|169.92|0
1635878700000|2021-11-02 18:45:00|172.64|170.24|172.96|170.56|173.39|170.99|172.64|170.24|0
1635879000000|2021-11-02 18:50:00|172.85|170.45|172.96|170.56|173.28|170.88|172.64|170.24|0
1635879300000|2021-11-02 18:55:00|173.07|170.67|173.6|171.2|173.71|171.31|172.74|170.34|0
1635879600000|2021-11-02 19:00:00|173.71|171.31|173.6|171.2|173.92|171.52|173.39|170.99|0
1635879900000|2021-11-02 19:05:00|173.49|171.09|173.81|171.41|173.92|171.52|173.28|170.88|0
1635880200000|2021-11-02 19:10:00|173.71|171.31|173.17|170.77|173.81|171.41|172.95|170.55|0
1635880500000|2021-11-02 19:15:00|173.27|170.87|172.74|170.34|173.38|170.98|172.63|170.23|0
1635880800000|2021-11-02 19:20:00|172.63|170.23|172.41|170.01|172.74|170.34|172.2|169.8|0
1635881100000|2021-11-02 19:25:00|172.31|169.91|173.16|170.76|173.16|170.76|171.98|169.58|0
1635881400000|2021-11-02 19:30:00|173.27|170.87|172.41|170.01|173.38|170.98|171.88|169.48|0
1635881700000|2021-11-02 19:35:00|172.52|170.12|172.19|169.79|172.84|170.44|172.19|169.79|0
1635882000000|2021-11-02 19:40:00|172.3|169.9|173.37|170.97|173.37|170.97|172.19|169.79|0
1635882300000|2021-11-02 19:45:00|173.26|170.86|173.69|171.29|174.23|171.83|173.05|170.65|0
1635882600000|2021-11-02 19:50:00|173.48|171.08|172.24|169.84|173.48|171.08|171.55|169.15|0
1635882900000|2021-11-02 19:55:00|172.19|169.79|173.37|170.97|173.58|171.18|171.44|169.04|0
1635883200000|2021-11-02 20:00:00|173.26|170.86|172.08|169.68|173.47|171.07|172.08|169.68|0
1635883500000|2021-11-02 20:05:00|172.18|169.78|172.29|169.89|172.29|169.89|171.97|169.57|0
1635883800000|2021-11-02 20:10:00|172.18|169.78|172.5|170.1|172.82|170.42|172.18|169.78|0
1635884100000|2021-11-02 20:15:00|172.92|170.12|172.7|169.9|172.92|170.12|172.59|169.79|0
1635884400000|2021-11-02 20:20:00|172.92|170.12|172.7|169.9|172.92|170.12|172.7|169.9|0
1635884700000|2021-11-02 20:25:00|172.81|170.01|172.8|170|172.81|170.01|172.7|169.9|0
1635885000000|2021-11-02 20:30:00|172.91|170.11|172.91|170.11|172.91|170.11|172.8|170|0
1635885300000|2021-11-02 20:35:00|172.8|170|172.91|170.11|173.02|170.22|172.8|170|0
1635885600000|2021-11-02 20:40:00|172.8|170|173.01|170.21|173.01|170.21|172.8|170|0
1635885900000|2021-11-02 20:45:00|173.06|170.26|172.8|170|173.34|170.54|172.8|170|0
1635886200000|2021-11-02 20:50:00|172.9|170.1|172.8|170|172.9|170.1|172.8|170|0
1635886500000|2021-11-02 20:55:00|172.79|169.99|172.85|170.05|173.01|170.21|172.74|169.94|0
1635886800000|2021-11-02 21:00:00|172.91|170.11|172.91|170.11|172.91|170.11|172.85|170.05|0
1635887100000|2021-11-02 21:05:00|172.89|170.09|172.88|170.08|172.99|170.19|172.88|170.08|0
1635887400000|2021-11-02 21:10:00|172.89|170.09|172.87|170.07|172.89|170.09|172.86|170.06|0
1635887700000|2021-11-02 21:15:00|172.89|170.09|172.91|170.11|172.91|170.11|172.89|170.09|0
1635888000000|2021-11-02 21:20:00|172.92|170.12|172.91|170.11|172.95|170.15|172.89|170.09|0
1635888300000|2021-11-02 21:25:00|172.9|170.1|172.87|170.07|172.95|170.15|172.87|170.07|0
1635888600000|2021-11-02 21:30:00|172.9|170.1|172.95|170.15|173.07|170.27|172.9|170.1|0
1635888900000|2021-11-02 21:35:00|172.93|170.13|172.87|170.07|172.95|170.15|172.85|170.05|0
1635889200000|2021-11-02 21:40:00|172.85|170.05|172.77|169.97|172.85|170.05|172.76|169.96|0
1635889500000|2021-11-02 21:45:00|172.76|169.96|172.69|169.89|172.76|169.96|172.64|169.84|0
1635889800000|2021-11-02 21:50:00|172.71|169.91|172.81|170.01|172.83|170.03|172.66|169.86|0
1635890100000|2021-11-02 21:55:00|172.8|170|172.7|169.9|172.8|170|172.66|169.86|0
1635890400000|2021-11-02 22:00:00|172.82|170.02|172.34|169.54|172.82|170.02|172.24|169.44|0
1635890700000|2021-11-02 22:05:00|172.45|169.65|172.02|169.22|172.45|169.65|171.91|169.11|0
1635891000000|2021-11-02 22:10:00|172.13|169.33|172.23|169.43|172.45|169.65|172.13|169.33|0
1635891300000|2021-11-02 22:15:00|172.13|169.33|172.12|169.32|172.23|169.43|172.12|169.32|0
1635891600000|2021-11-02 22:20:00|172.17|169.37|172.23|169.43|172.23|169.43|172.02|169.22|0
1635891900000|2021-11-02 22:25:00|172.12|169.32|172.12|169.32|172.12|169.32|172.01|169.21|0
1635892200000|2021-11-02 22:30:00|172.06|169.26|172.12|169.32|172.23|169.43|172.01|169.21|0
1635892500000|2021-11-02 22:35:00|172.17|169.37|172.33|169.53|172.33|169.53|172.12|169.32|0
1635892800000|2021-11-02 22:40:00|172.44|169.64|172.54|169.74|172.54|169.74|172.22|169.42|0
1635893100000|2021-11-02 22:45:00|172.65|169.85|172.65|169.85|172.76|169.96|172.65|169.85|0
1635893400000|2021-11-02 22:50:00|172.54|169.74|172|169.2|172.54|169.74|171.79|168.99|0
1635893700000|2021-11-02 22:55:00|171.9|169.1|171.79|168.99|172|169.2|171.79|168.99|0
1635894000000|2021-11-02 23:00:00|171.9|169.1|172.21|169.41|172.22|169.42|171.9|169.1|0
1635894300000|2021-11-02 23:05:00|172.11|169.31|172|169.2|172.32|169.52|172|169.2|0
1635894600000|2021-11-02 23:10:00|171.94|169.14|171.89|169.09|172.1|169.3|171.78|168.98|0
1635894900000|2021-11-02 23:15:00|171.83|169.03|171.83|169.03|172|169.2|171.83|169.03|0
1635895200000|2021-11-02 23:20:00|171.89|169.09|171.78|168.98|171.89|169.09|171.67|168.87|0
1635895500000|2021-11-02 23:25:00|171.67|168.87|172.21|169.41|172.31|169.51|171.67|168.87|0
1635895800000|2021-11-02 23:30:00|172.1|169.3|172.1|169.3|172.21|169.41|171.99|169.19|0
1635896100000|2021-11-02 23:35:00|172.2|169.4|172.1|169.3|172.2|169.4|171.99|169.19|0
1635896400000|2021-11-02 23:40:00|171.99|169.19|171.88|169.08|171.99|169.19|171.67|168.87|0
1635896700000|2021-11-02 23:45:00|171.99|169.19|171.88|169.08|171.99|169.19|171.77|168.97|0
1635897000000|2021-11-02 23:50:00|171.77|168.97|171.77|168.97|171.88|169.08|171.66|168.86|0
1635897300000|2021-11-02 23:55:00|171.66|168.86|171.77|168.97|171.77|168.97|171.56|168.76|0
1635897600000|2021-11-03 00:00:00|171.66|168.86|171.45|168.65|171.77|168.97|171.34|168.54|0
1635897900000|2021-11-03 00:05:00|171.55|168.75|171.12|168.32|171.66|168.86|171.12|168.32|0
1635898200000|2021-11-03 00:10:00|171.18|168.38|171.44|168.64|171.55|168.75|171.12|168.32|0
1635898500000|2021-11-03 00:15:00|171.55|168.75|171.87|169.07|171.87|169.07|171.23|168.43|0
1635898800000|2021-11-03 00:20:00|171.76|168.96|171.97|169.17|172.29|169.49|171.76|168.96|0
1635899100000|2021-11-03 00:25:00|171.87|169.07|171.97|169.17|172.13|169.33|171.76|168.96|0
1635899400000|2021-11-03 00:30:00|171.86|169.06|171.86|169.06|172.08|169.28|171.76|168.96|0
1635899700000|2021-11-03 00:35:00|171.97|169.17|172.07|169.27|172.08|169.28|171.86|169.06|0
1635900000000|2021-11-03 00:40:00|172.02|169.22|171.97|169.17|172.07|169.27|171.86|169.06|0
1635900300000|2021-11-03 00:45:00|171.91|169.11|171.96|169.16|171.97|169.17|171.75|168.95|0
1635900600000|2021-11-03 00:50:00|172.07|169.27|172.18|169.38|172.34|169.54|172.07|169.27|0
1635900900000|2021-11-03 00:55:00|172.23|169.43|172.28|169.48|172.39|169.59|172.17|169.37|0
1635901200000|2021-11-03 01:00:00|172.12|169.32|172.54|169.74|172.82|170.02|172.07|169.27|0
1635901500000|2021-11-03 01:05:00|172.6|169.8|172.28|169.48|172.6|169.8|172.28|169.48|0
1635901800000|2021-11-03 01:10:00|172.38|169.58|172.81|170.01|172.81|170.01|172.38|169.58|0
1635902100000|2021-11-03 01:15:00|172.7|169.9|172.92|170.12|173.03|170.23|172.6|169.8|0
1635902400000|2021-11-03 01:20:00|172.81|170.01|173.02|170.22|173.13|170.33|172.7|169.9|0
1635902700000|2021-11-03 01:25:00|173.07|170.27|173.02|170.22|173.24|170.44|172.91|170.11|0
1635903000000|2021-11-03 01:30:00|173.13|170.33|173.13|170.33|173.23|170.43|172.91|170.11|0
1635903300000|2021-11-03 01:35:00|173.23|170.43|173.88|171.08|174.09|171.29|173.23|170.43|0
1635903600000|2021-11-03 01:40:00|173.77|170.97|173.55|170.75|173.98|171.18|173.55|170.75|0
1635903900000|2021-11-03 01:45:00|173.44|170.64|172.8|170|173.55|170.75|172.8|170|0
1635904200000|2021-11-03 01:50:00|172.91|170.11|173.01|170.21|173.23|170.43|172.8|170|0
1635904500000|2021-11-03 01:55:00|173.12|170.32|172.69|169.89|173.12|170.32|172.58|169.78|0
1635904800000|2021-11-03 02:00:00|172.58|169.78|172.37|169.57|172.74|169.94|172.26|169.46|0
1635905100000|2021-11-03 02:05:00|172.31|169.51|172.2|169.4|172.47|169.67|172.2|169.4|0
1635905400000|2021-11-03 02:10:00|172.15|169.35|172.25|169.45|172.36|169.56|172.04|169.24|0
1635905700000|2021-11-03 02:15:00|172.2|169.4|172.25|169.45|172.47|169.67|172.15|169.35|0
1635906000000|2021-11-03 02:20:00|172.36|169.56|172.68|169.88|172.68|169.88|172.36|169.56|0
1635906300000|2021-11-03 02:25:00|172.57|169.77|172.57|169.77|172.68|169.88|172.46|169.66|0
1635906600000|2021-11-03 02:30:00|172.52|169.72|172.25|169.45|172.68|169.88|172.25|169.45|0
1635906900000|2021-11-03 02:35:00|172.14|169.34|172.03|169.23|172.14|169.34|171.82|169.02|0
1635907200000|2021-11-03 02:40:00|172.14|169.34|171.92|169.12|172.14|169.34|171.82|169.02|0
1635907500000|2021-11-03 02:45:00|172.03|169.23|172.14|169.34|172.19|169.39|171.92|169.12|0
1635907800000|2021-11-03 02:50:00|172.24|169.44|172.13|169.33|172.24|169.44|172.13|169.33|0
1635908100000|2021-11-03 02:55:00|172.24|169.44|171.81|169.01|172.24|169.44|171.7|168.9|0
1635908400000|2021-11-03 03:00:00|171.7|168.9|171.92|169.12|172.02|169.22|171.7|168.9|0
1635908700000|2021-11-03 03:05:00|171.81|169.01|171.91|169.11|172.13|169.33|171.7|168.9|0
1635909000000|2021-11-03 03:10:00|171.81|169.01|171.81|169.01|171.91|169.11|171.81|169.01|0
1635909300000|2021-11-03 03:15:00|171.91|169.11|171.8|169|172.02|169.22|171.75|168.95|0
1635909600000|2021-11-03 03:20:00|171.86|169.06|171.7|168.9|171.91|169.11|171.7|168.9|0
1635909900000|2021-11-03 03:25:00|171.8|169|171.75|168.95|171.8|169|171.59|168.79|0
1635910200000|2021-11-03 03:30:00|171.69|168.89|171.59|168.79|171.69|168.89|171.59|168.79|0
1635910500000|2021-11-03 03:35:00|171.48|168.68|171.48|168.68|171.48|168.68|171.26|168.46|0
1635910800000|2021-11-03 03:40:00|171.53|168.73|171.58|168.78|171.69|168.89|171.53|168.73|0
1635911100000|2021-11-03 03:45:00|171.69|168.89|171.26|168.46|171.69|168.89|171.15|168.35|0
1635911400000|2021-11-03 03:50:00|171.15|168.35|171.15|168.35|171.15|168.35|171.15|168.35|0
1635911700000|2021-11-03 03:55:00|171.26|168.46|171.26|168.46|171.36|168.56|171.15|168.35|0
1635912000000|2021-11-03 04:00:00|171.31|168.51|171.47|168.67|171.47|168.67|171.26|168.46|0
1635912300000|2021-11-03 04:05:00|171.57|168.77|171.57|168.77|171.57|168.77|171.57|168.77|0
1635912600000|2021-11-03 04:10:00|171.52|168.72|171.46|168.66|171.57|168.77|171.46|168.66|0
1635912900000|2021-11-03 04:15:00|171.57|168.77|171.36|168.56|171.57|168.77|171.36|168.56|0
1635913200000|2021-11-03 04:20:00|171.41|168.61|171.46|168.66|171.46|168.66|171.41|168.61|0
1635913500000|2021-11-03 04:25:00|171.35|168.55|171.25|168.45|171.46|168.66|171.14|168.34|0
1635913800000|2021-11-03 04:30:00|171.14|168.34|171.35|168.55|171.35|168.55|171.14|168.34|0
1635914100000|2021-11-03 04:35:00|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1635914400000|2021-11-03 04:40:00|171.29|168.49|171.24|168.44|171.35|168.55|171.24|168.44|0
1635914700000|2021-11-03 04:45:00|171.35|168.55|171.45|168.65|171.56|168.76|171.35|168.55|0
1635915000000|2021-11-03 04:50:00|171.5|168.7|171.4|168.6|171.56|168.76|171.24|168.44|0
1635915300000|2021-11-03 04:55:00|171.45|168.65|171.45|168.65|171.45|168.65|171.34|168.54|0
1635915600000|2021-11-03 05:00:00|171.56|168.76|171.55|168.75|171.66|168.86|171.45|168.65|0
1635915900000|2021-11-03 05:05:00|171.5|168.7|170.81|168.01|171.5|168.7|170.81|168.01|0
1635916200000|2021-11-03 05:10:00|170.75|167.95|170.86|168.06|170.91|168.11|170.7|167.9|0
1635916500000|2021-11-03 05:15:00|170.91|168.11|170.8|168|171.02|168.22|170.7|167.9|0
1635916800000|2021-11-03 05:20:00|170.85|168.05|170.8|168|171.02|168.22|170.8|168|0
1635917100000|2021-11-03 05:25:00|170.91|168.11|171.01|168.21|171.12|168.32|170.8|168|0
1635917400000|2021-11-03 05:30:00|171.12|168.32|170.9|168.1|171.12|168.32|170.8|168|0
1635917700000|2021-11-03 05:35:00|171.01|168.21|170.9|168.1|171.01|168.21|170.9|168.1|0
1635918000000|2021-11-03 05:40:00|171.01|168.21|170.9|168.1|171.01|168.21|170.79|167.99|0
1635918300000|2021-11-03 05:45:00|170.84|168.04|170.79|167.99|170.84|168.04|170.69|167.89|0
1635918600000|2021-11-03 05:50:00|170.84|168.04|170.79|167.99|170.84|168.04|170.68|167.88|0
1635918900000|2021-11-03 05:55:00|170.84|168.04|170.9|168.1|170.9|168.1|170.68|167.88|0
1635919200000|2021-11-03 06:00:00|171|168.2|170.89|168.09|171|168.2|170.79|167.99|0
1635919500000|2021-11-03 06:05:00|171|168.2|170.57|167.77|171|168.2|170.57|167.77|0
1635919800000|2021-11-03 06:10:00|170.68|167.88|171.1|168.3|171.1|168.3|170.57|167.77|0
1635920100000|2021-11-03 06:15:00|171.21|168.41|171.53|168.73|171.63|168.83|171.21|168.41|0
1635920400000|2021-11-03 06:20:00|171.42|168.62|171.85|169.05|171.85|169.05|171.42|168.62|0
1635920700000|2021-11-03 06:25:00|171.95|169.15|171.84|169.04|172.06|169.26|171.74|168.94|0
1635921000000|2021-11-03 06:30:00|171.74|168.94|171.42|168.62|171.74|168.94|171.42|168.62|0
1635921300000|2021-11-03 06:35:00|171.36|168.56|171.41|168.61|171.52|168.72|171.31|168.51|0
1635921600000|2021-11-03 06:40:00|171.52|168.72|171.36|168.56|171.52|168.72|171.31|168.51|0
1635921900000|2021-11-03 06:45:00|171.31|168.51|170.88|168.08|171.31|168.51|170.67|167.87|0
1635922200000|2021-11-03 06:50:00|170.98|168.18|171.91|169.11|172.3|169.5|170.98|168.18|0
1635922500000|2021-11-03 06:55:00|171.8|169|171.9|169.1|172.01|169.21|171.8|169|0
1635922800000|2021-11-03 07:00:00|171.85|169.05|172.12|169.32|172.33|169.53|171.69|168.89|0
1635923100000|2021-11-03 07:05:00|171.92|169.52|171.59|169.19|171.92|169.52|171.49|169.09|0
1635923400000|2021-11-03 07:10:00|171.7|169.3|171.49|169.09|171.7|169.3|171.49|169.09|0
1635923700000|2021-11-03 07:15:00|171.43|169.03|171.7|169.3|171.7|169.3|171.38|168.98|0
1635924000000|2021-11-03 07:20:00|171.8|169.4|172.12|169.72|172.12|169.72|171.7|169.3|0
1635924300000|2021-11-03 07:25:00|172.23|169.83|171.52|169.12|172.23|169.83|171.41|169.01|0
1635924600000|2021-11-03 07:30:00|171.62|169.22|171.3|168.9|171.62|169.22|171.19|168.79|0
1635924900000|2021-11-03 07:35:00|171.25|168.85|171.09|168.69|171.51|169.11|171.09|168.69|0
1635925200000|2021-11-03 07:40:00|171.19|168.79|170.87|168.47|171.19|168.79|170.87|168.47|0
1635925500000|2021-11-03 07:45:00|170.98|168.58|170.98|168.58|171.08|168.68|170.87|168.47|0
1635925800000|2021-11-03 07:50:00|171.08|168.68|171.29|168.89|171.3|168.9|171.08|168.68|0
1635926100000|2021-11-03 07:55:00|171.4|169|171.4|169|171.72|169.32|171.19|168.79|0
1635926400000|2021-11-03 08:00:00|171.29|168.89|172.15|169.75|172.41|170.01|171.08|168.68|0
1635926700000|2021-11-03 08:05:00|172.25|169.85|172.57|170.17|172.89|170.49|171.72|169.32|0
1635927000000|2021-11-03 08:10:00|172.68|170.28|172.36|169.96|172.68|170.28|172.14|169.74|0
1635927300000|2021-11-03 08:15:00|172.46|170.06|172.68|170.28|172.78|170.38|172.14|169.74|0
1635927600000|2021-11-03 08:20:00|172.78|170.38|172.89|170.49|173|170.6|172.78|170.38|0
1635927900000|2021-11-03 08:25:00|172.78|170.38|172.89|170.49|173|170.6|172.78|170.38|0
1635928200000|2021-11-03 08:30:00|172.78|170.38|172.46|170.06|172.89|170.49|172.35|169.95|0
1635928500000|2021-11-03 08:35:00|172.35|169.95|172.35|169.95|172.56|170.16|172.13|169.73|0
1635928800000|2021-11-03 08:40:00|172.45|170.05|172.45|170.05|172.56|170.16|172.24|169.84|0
1635929100000|2021-11-03 08:45:00|172.35|169.95|172.13|169.73|172.56|170.16|172.13|169.73|0
1635929400000|2021-11-03 08:50:00|172.24|169.84|171.91|169.51|172.45|170.05|171.81|169.41|0
1635929700000|2021-11-03 08:55:00|171.81|169.41|172.45|170.05|172.56|170.16|171.81|169.41|0
1635930000000|2021-11-03 09:00:00|172.34|169.94|172.66|170.26|172.66|170.26|172.34|169.94|0
1635930300000|2021-11-03 09:05:00|172.55|170.15|172.98|170.58|172.98|170.58|172.55|170.15|0
1635930600000|2021-11-03 09:10:00|173.09|170.69|173.19|170.79|173.3|170.9|172.98|170.58|0
1635930900000|2021-11-03 09:15:00|173.3|170.9|172.98|170.58|173.41|171.01|172.87|170.47|0
1635931200000|2021-11-03 09:20:00|173.08|170.68|172.87|170.47|173.08|170.68|172.76|170.36|0
1635931500000|2021-11-03 09:25:00|172.76|170.36|172.54|170.14|172.76|170.36|172.44|170.04|0
1635931800000|2021-11-03 09:30:00|172.65|170.25|172.65|170.25|172.76|170.36|172.54|170.14|0
1635932100000|2021-11-03 09:35:00|172.54|170.14|172.76|170.36|172.76|170.36|172.44|170.04|0
1635932400000|2021-11-03 09:40:00|172.86|170.46|172.11|169.71|172.86|170.46|172|169.6|0
1635932700000|2021-11-03 09:45:00|172|169.6|172.32|169.92|172.43|170.03|172|169.6|0
1635933000000|2021-11-03 09:50:00|172.43|170.03|172.21|169.81|172.43|170.03|172.11|169.71|0
1635933300000|2021-11-03 09:55:00|172.11|169.71|172.53|170.13|172.53|170.13|172.11|169.71|0
1635933600000|2021-11-03 10:00:00|172.43|170.03|172.75|170.35|172.85|170.45|172.43|170.03|0
1635933900000|2021-11-03 10:05:00|172.64|170.24|172.1|169.7|172.75|170.35|171.89|169.49|0
1635934200000|2021-11-03 10:10:00|172.21|169.81|171.89|169.49|172.21|169.81|171.89|169.49|0
1635934500000|2021-11-03 10:15:00|171.83|169.43|171.78|169.38|172.21|169.81|171.78|169.38|0
1635934800000|2021-11-03 10:20:00|171.67|169.27|171.46|169.06|171.67|169.27|171.46|169.06|0
1635935100000|2021-11-03 10:25:00|171.56|169.16|171.88|169.48|171.88|169.48|171.46|169.06|0
1635935400000|2021-11-03 10:30:00|171.99|169.59|171.67|169.27|171.99|169.59|171.45|169.05|0
1635935700000|2021-11-03 10:35:00|171.56|169.16|171.56|169.16|171.67|169.27|171.56|169.16|0
1635936000000|2021-11-03 10:40:00|171.66|169.26|171.45|169.05|171.66|169.26|171.34|168.94|0
1635936300000|2021-11-03 10:45:00|171.39|168.99|171.23|168.83|171.55|169.15|171.23|168.83|0
1635936600000|2021-11-03 10:50:00|171.34|168.94|171.23|168.83|171.45|169.05|170.91|168.51|0
1635936900000|2021-11-03 10:55:00|171.28|168.88|171.76|169.36|171.76|169.36|171.23|168.83|0
1635937200000|2021-11-03 11:00:00|171.66|169.26|171.33|168.93|171.76|169.36|171.23|168.83|0
1635937500000|2021-11-03 11:05:00|171.23|168.83|171.01|168.61|171.23|168.83|171.01|168.61|0
1635937800000|2021-11-03 11:10:00|171.12|168.72|171.33|168.93|171.44|169.04|171.01|168.61|0
1635938100000|2021-11-03 11:15:00|171.22|168.82|171.12|168.72|171.33|168.93|171.12|168.72|0
1635938400000|2021-11-03 11:20:00|171.22|168.82|171.43|169.03|171.43|169.03|171.12|168.72|0
1635938700000|2021-11-03 11:25:00|171.33|168.93|171.75|169.35|171.75|169.35|171.33|168.93|0
1635939000000|2021-11-03 11:30:00|171.86|169.46|171.86|169.46|172.07|169.67|171.75|169.35|0
1635939300000|2021-11-03 11:35:00|171.75|169.35|171.96|169.56|171.96|169.56|171.75|169.35|0
1635939600000|2021-11-03 11:40:00|172.07|169.67|172.07|169.67|172.18|169.78|172.07|169.67|0
1635939900000|2021-11-03 11:45:00|172.18|169.78|171.75|169.35|172.18|169.78|171.43|169.03|0
1635940200000|2021-11-03 11:50:00|171.85|169.45|171.96|169.56|172.28|169.88|171.75|169.35|0
1635940500000|2021-11-03 11:55:00|171.85|169.45|171.85|169.45|172.06|169.66|171.74|169.34|0
1635940800000|2021-11-03 12:00:00|171.74|169.34|171.74|169.34|171.96|169.56|171.74|169.34|0
1635941100000|2021-11-03 12:05:00|171.63|169.23|171.74|169.34|171.74|169.34|171.63|169.23|0
1635941400000|2021-11-03 12:10:00|171.63|169.23|171.63|169.23|171.84|169.44|171.63|169.23|0
1635941700000|2021-11-03 12:15:00|171.52|169.12|171.63|169.23|171.74|169.34|171.42|169.02|0
1635942000000|2021-11-03 12:20:00|171.57|169.17|171.31|168.91|171.63|169.23|171.2|168.8|0
1635942300000|2021-11-03 12:25:00|171.2|168.8|171.09|168.69|171.2|168.8|170.77|168.37|0
1635942600000|2021-11-03 12:30:00|170.98|168.58|170.24|167.84|171.09|168.69|170.24|167.84|0
1635942900000|2021-11-03 12:35:00|170.13|167.73|170.66|168.26|170.66|168.26|170.13|167.73|0
1635943200000|2021-11-03 12:40:00|170.55|168.15|170.45|168.05|170.66|168.26|170.34|167.94|0
1635943500000|2021-11-03 12:45:00|170.55|168.15|170.66|168.26|170.77|168.37|170.45|168.05|0
1635943800000|2021-11-03 12:50:00|170.55|168.15|170.34|167.94|170.66|168.26|170.23|167.83|0
1635944100000|2021-11-03 12:55:00|170.44|168.04|170.34|167.94|170.55|168.15|170.34|167.94|0
1635944400000|2021-11-03 13:00:00|170.23|167.83|170.01|167.61|170.34|167.94|169.48|167.08|0
1635944700000|2021-11-03 13:05:00|170.12|167.72|170.76|168.36|170.76|168.36|170.12|167.72|0
1635945000000|2021-11-03 13:10:00|170.65|168.25|170.65|168.25|170.76|168.36|170.54|168.14|0
1635945300000|2021-11-03 13:15:00|170.54|168.14|170.54|168.14|170.65|168.25|170.33|167.93|0
1635945600000|2021-11-03 13:20:00|170.43|168.03|170.54|168.14|170.54|168.14|170.33|167.93|0
1635945900000|2021-11-03 13:25:00|170.65|168.25|170.64|168.24|170.96|168.56|170.54|168.14|0
1635946200000|2021-11-03 13:30:00|170.75|168.35|171.5|169.1|171.5|169.1|170.11|167.71|0
1635946500000|2021-11-03 13:35:00|171.71|169.31|170.53|168.13|171.71|169.31|168.63|166.23|0
1635946800000|2021-11-03 13:40:00|170.43|168.03|170.32|167.92|170.75|168.35|169.68|167.28|0
1635947100000|2021-11-03 13:45:00|170.53|168.13|170.64|168.24|170.96|168.56|169.89|167.49|0
1635947400000|2021-11-03 13:50:00|170.74|168.34|170.85|168.45|170.85|168.45|170|167.6|0
1635947700000|2021-11-03 13:55:00|170.74|168.34|170.95|168.55|171.59|169.19|170.53|168.13|0
1635948000000|2021-11-03 14:00:00|171.49|169.09|169.04|166.64|171.59|169.19|169.04|166.64|0
1635948300000|2021-11-03 14:05:00|169.14|166.74|168.75|166.35|169.89|167.49|168.12|165.72|0
1635948600000|2021-11-03 14:10:00|168.86|166.46|169.39|166.99|169.71|167.31|168.33|165.93|0
1635948900000|2021-11-03 14:15:00|169.28|166.88|168.96|166.56|169.49|167.09|168.43|166.03|0
1635949200000|2021-11-03 14:20:00|169.07|166.67|169.38|166.98|169.7|167.3|168.54|166.14|0
1635949500000|2021-11-03 14:25:00|169.49|167.09|169.7|167.3|169.81|167.41|169.17|166.77|0
1635949800000|2021-11-03 14:30:00|169.59|167.19|169.7|167.3|170.13|167.73|169.59|167.19|0
1635950100000|2021-11-03 14:35:00|169.8|167.4|170.02|167.62|170.02|167.62|168.95|166.55|0
1635950400000|2021-11-03 14:40:00|169.91|167.51|170.23|167.83|170.44|168.04|169.7|167.3|0
1635950700000|2021-11-03 14:45:00|170.33|167.93|170.55|168.15|170.97|168.57|169.91|167.51|0
1635951000000|2021-11-03 14:50:00|170.76|168.36|170.86|168.46|170.86|168.46|170.22|167.82|0
1635951300000|2021-11-03 14:55:00|170.76|168.36|170.54|168.14|170.86|168.46|170.33|167.93|0
1635951600000|2021-11-03 15:00:00|170.43|168.03|170.11|167.71|170.75|168.35|170.01|167.61|0
1635951900000|2021-11-03 15:05:00|170.01|167.61|169.58|167.18|170.11|167.71|169.37|166.97|0
1635952200000|2021-11-03 15:10:00|169.47|167.07|169.58|167.18|169.79|167.39|169.05|166.65|0
1635952500000|2021-11-03 15:15:00|169.63|167.23|169.47|167.07|170|167.6|169.36|166.96|0
1635952800000|2021-11-03 15:20:00|169.58|167.18|169.57|167.17|170.43|168.03|169.47|167.07|0
1635953100000|2021-11-03 15:25:00|169.47|167.07|169.47|167.07|169.89|167.49|169.36|166.96|0
1635953400000|2021-11-03 15:30:00|169.57|167.17|169.25|166.85|169.89|167.49|168.94|166.54|0
1635953700000|2021-11-03 15:35:00|169.15|166.75|169.04|166.64|169.36|166.96|168.83|166.43|0
1635954000000|2021-11-03 15:40:00|168.93|166.53|169.57|167.17|169.57|167.17|168.83|166.43|0
1635954300000|2021-11-03 15:45:00|169.46|167.06|169.35|166.95|169.89|167.49|169.14|166.74|0
1635954600000|2021-11-03 15:50:00|169.25|166.85|169.78|167.38|169.88|167.48|169.25|166.85|0
1635954900000|2021-11-03 15:55:00|169.88|167.48|170.41|168.01|170.73|168.33|169.78|167.38|0
1635955200000|2021-11-03 16:00:00|170.31|167.91|170.09|167.69|170.41|168.01|170.09|167.69|0
1635955500000|2021-11-03 16:05:00|170.2|167.8|170.41|168.01|170.84|168.44|170.2|167.8|0
1635955800000|2021-11-03 16:10:00|170.52|168.12|170.52|168.12|170.62|168.22|169.98|167.58|0
1635956100000|2021-11-03 16:15:00|170.62|168.22|170.19|167.79|170.62|168.22|169.98|167.58|0
1635956400000|2021-11-03 16:20:00|170.3|167.9|169.77|167.37|170.3|167.9|169.45|167.05|0
1635956700000|2021-11-03 16:25:00|169.87|167.47|170.19|167.79|170.3|167.9|169.66|167.26|0
1635957000000|2021-11-03 16:30:00|170.08|167.68|170.19|167.79|170.3|167.9|169.87|167.47|0
1635957300000|2021-11-03 16:35:00|170.3|167.9|170.51|168.11|170.51|168.11|170.08|167.68|0
1635957600000|2021-11-03 16:40:00|170.4|168|170.19|167.79|170.72|168.32|170.08|167.68|0
1635957900000|2021-11-03 16:45:00|170.08|167.68|169.86|167.46|170.19|167.79|169.76|167.36|0
1635958200000|2021-11-03 16:50:00|169.76|167.36|169.54|167.14|169.86|167.46|169.44|167.04|0
1635958500000|2021-11-03 16:55:00|169.65|167.25|169.86|167.46|169.86|167.46|169.44|167.04|0
1635958800000|2021-11-03 17:00:00|169.75|167.35|169.22|166.82|169.75|167.35|169.22|166.82|0
1635959100000|2021-11-03 17:05:00|169.33|166.93|169.33|166.93|169.43|167.03|169.11|166.71|0
1635959400000|2021-11-03 17:10:00|169.43|167.03|168.83|166.43|169.43|167.03|168.51|166.11|0
1635959700000|2021-11-03 17:15:00|168.93|166.53|168.61|166.21|168.93|166.53|168.19|165.79|0
1635960000000|2021-11-03 17:20:00|168.51|166.11|168.72|166.32|168.93|166.53|168.51|166.11|0
1635960300000|2021-11-03 17:25:00|168.77|166.37|169.03|166.63|169.04|166.64|168.72|166.32|0
1635960600000|2021-11-03 17:30:00|168.93|166.53|169.46|167.06|169.46|167.06|168.93|166.53|0
1635960900000|2021-11-03 17:35:00|169.35|166.95|169.35|166.95|169.46|167.06|169.03|166.63|0
1635961200000|2021-11-03 17:40:00|169.46|167.06|169.35|166.95|169.56|167.16|169.24|166.84|0
1635961500000|2021-11-03 17:45:00|169.24|166.84|168.5|166.1|169.24|166.84|167.65|165.25|0
1635961800000|2021-11-03 17:50:00|168.39|165.99|168.39|165.99|168.5|166.1|168.07|165.67|0
1635962100000|2021-11-03 17:55:00|168.28|165.88|168.28|165.88|168.81|166.41|168.12|165.72|0
1635962400000|2021-11-03 18:00:00|168.44|166.04|174.17|171.77|175.15|172.75|167.8|165.4|0
1635962700000|2021-11-03 18:05:00|174.39|171.99|173.3|170.9|175.04|172.64|172.01|169.61|0
1635963000000|2021-11-03 18:10:00|173.09|170.69|171.37|168.97|173.09|170.69|170.88|168.48|0
1635963300000|2021-11-03 18:15:00|171.58|169.18|173.41|171.01|173.52|171.12|170.72|168.32|0
1635963600000|2021-11-03 18:20:00|173.52|171.12|174.38|171.98|174.6|172.2|172.76|170.36|0
1635963900000|2021-11-03 18:25:00|174.49|172.09|173.62|171.22|174.71|172.31|173.4|171|0
1635964200000|2021-11-03 18:30:00|173.73|171.33|173.84|171.44|174.49|172.09|172.43|170.03|0
1635964500000|2021-11-03 18:35:00|173.94|171.54|174.27|171.87|174.92|172.52|173.19|170.79|0
1635964800000|2021-11-03 18:40:00|174.16|171.76|176.11|173.71|176.44|174.04|173.72|171.32|0
1635965100000|2021-11-03 18:45:00|176.22|173.82|179.84|177.44|179.84|177.44|176.11|173.71|0
1635965400000|2021-11-03 18:50:00|179.73|177.33|180.84|178.44|181.5|179.1|178.96|176.56|0
1635965700000|2021-11-03 18:55:00|180.95|178.55|181.65|179.25|185.8|183.4|180.66|178.26|0
1635966000000|2021-11-03 19:00:00|181.87|179.47|182.2|179.8|182.76|180.36|180.88|178.48|0
1635966300000|2021-11-03 19:05:00|181.98|179.58|183.32|180.92|183.43|181.03|181.87|179.47|0
1635966600000|2021-11-03 19:10:00|183.09|180.69|183.09|180.69|183.87|181.47|182.53|180.13|0
1635966900000|2021-11-03 19:15:00|183.31|180.91|182.42|180.02|183.54|181.14|182.31|179.91|0
1635967200000|2021-11-03 19:20:00|182.53|180.13|182.98|180.58|183.09|180.69|181.76|179.36|0
1635967500000|2021-11-03 19:25:00|183.09|180.69|182.97|180.57|183.2|180.8|181.97|179.57|0
1635967800000|2021-11-03 19:30:00|183.09|180.69|183.42|181.02|183.87|181.47|182.64|180.24|0
1635968100000|2021-11-03 19:35:00|183.31|180.91|183.31|180.91|183.42|181.02|182.64|180.24|0
1635968400000|2021-11-03 19:40:00|183.3|180.9|185.2|182.8|185.2|182.8|183.19|180.79|0
1635968700000|2021-11-03 19:45:00|185.09|182.69|186.78|184.38|186.78|184.38|184.98|182.58|0
1635969000000|2021-11-03 19:50:00|186.55|184.15|185.65|183.25|186.55|184.15|184.64|182.24|0
1635969300000|2021-11-03 19:55:00|185.31|182.91|185.2|182.8|186.55|184.15|184.75|182.35|0
1635969600000|2021-11-03 20:00:00|184.64|182.24|184.3|181.9|184.75|182.35|183.85|181.45|0
1635969900000|2021-11-03 20:05:00|184.41|182.01|184.64|182.24|185.2|182.8|184.41|182.01|0
1635970200000|2021-11-03 20:10:00|184.75|182.35|184.86|182.46|185.08|182.68|184.3|181.9|0
1635970500000|2021-11-03 20:15:00|185.17|182.37|184.83|182.03|185.17|182.37|184.72|181.92|0
1635970800000|2021-11-03 20:20:00|184.72|181.92|185.17|182.37|185.17|182.37|184.72|181.92|0
1635971100000|2021-11-03 20:25:00|185.05|182.25|184.94|182.14|185.17|182.37|184.83|182.03|0
1635971400000|2021-11-03 20:30:00|184.83|182.03|184.6|181.8|184.94|182.14|184.6|181.8|0
1635971700000|2021-11-03 20:35:00|184.49|181.69|184.6|181.8|184.71|181.91|184.49|181.69|0
1635972000000|2021-11-03 20:40:00|184.71|181.91|184.71|181.91|184.82|182.02|184.71|181.91|0
1635972300000|2021-11-03 20:45:00|184.6|181.8|184.71|181.91|184.76|181.96|184.49|181.69|0
1635972600000|2021-11-03 20:50:00|184.82|182.02|185.27|182.47|185.27|182.47|184.82|182.02|0
1635972900000|2021-11-03 20:55:00|185.16|182.36|185.21|182.41|185.32|182.52|185.04|182.24|0
1635973200000|2021-11-03 21:00:00|185.31|182.51|185.35|182.55|185.52|182.72|185.29|182.49|0
1635973500000|2021-11-03 21:05:00|185.37|182.57|185.63|182.83|185.65|182.85|185.37|182.57|0
1635973800000|2021-11-03 21:10:00|185.52|182.72|185.6|182.8|185.65|182.85|185.52|182.72|0
1635974100000|2021-11-03 21:15:00|185.52|182.72|185.51|182.71|185.55|182.75|185.48|182.68|0
1635974400000|2021-11-03 21:20:00|185.53|182.73|185.69|182.89|185.69|182.89|185.51|182.71|0
1635974700000|2021-11-03 21:25:00|185.67|182.87|185.56|182.76|185.69|182.89|185.56|182.76|0
1635975000000|2021-11-03 21:30:00|185.57|182.77|185.56|182.76|185.59|182.79|185.56|182.76|0
1635975600000|2021-11-03 21:40:00|185.57|182.77|185.6|182.8|185.76|182.96|185.54|182.74|0
1635975900000|2021-11-03 21:45:00|185.64|182.84|185.54|182.74|185.68|182.88|185.54|182.74|0
1635976200000|2021-11-03 21:50:00|185.53|182.73|185.53|182.73|185.53|182.73|185.53|182.73|0
1635976500000|2021-11-03 21:55:00|185.55|182.75|185.5|182.7|185.56|182.76|185.43|182.63|0
1635976800000|2021-11-03 22:00:00|185.3|182.5|185.8|183|186.03|183.23|185.19|182.39|0
1635977100000|2021-11-03 22:05:00|186.03|183.23|186.36|183.56|186.36|183.56|185.8|183|0
1635977400000|2021-11-03 22:10:00|186.25|183.45|186.48|183.68|186.59|183.79|186.14|183.34|0
1635977700000|2021-11-03 22:15:00|186.59|183.79|186.7|183.9|187.04|184.24|186.47|183.67|0
1635978000000|2021-11-03 22:20:00|186.59|183.79|186.47|183.67|186.81|184.01|186.47|183.67|0
1635978300000|2021-11-03 22:25:00|186.36|183.56|186.36|183.56|186.58|183.78|186.36|183.56|0
1635978600000|2021-11-03 22:30:00|186.47|183.67|186.58|183.78|186.81|184.01|186.36|183.56|0
1635978900000|2021-11-03 22:35:00|186.47|183.67|186.24|183.44|186.58|183.78|186.24|183.44|0
1635979200000|2021-11-03 22:40:00|186.35|183.55|186.69|183.89|186.69|183.89|186.29|183.49|0
1635979500000|2021-11-03 22:45:00|186.8|184|187.14|184.34|187.14|184.34|186.69|183.89|0
1635979800000|2021-11-03 22:50:00|187.03|184.23|187.02|184.22|187.14|184.34|186.8|184|0
1635980100000|2021-11-03 22:55:00|186.91|184.11|186.91|184.11|187.14|184.34|186.91|184.11|0
1635980400000|2021-11-03 23:00:00|187.02|184.22|187.36|184.56|187.81|185.01|186.91|184.11|0
1635980700000|2021-11-03 23:05:00|187.25|184.45|188.83|186.03|189.06|186.26|187.25|184.45|0
1635981000000|2021-11-03 23:10:00|188.72|185.92|187.7|184.9|188.83|186.03|187.47|184.67|0
1635981300000|2021-11-03 23:15:00|187.58|184.78|187.81|185.01|187.92|185.12|187.47|184.67|0
1635981600000|2021-11-03 23:20:00|187.92|185.12|187.69|184.89|188.03|185.23|187.47|184.67|0
1635981900000|2021-11-03 23:25:00|187.58|184.78|187.8|185|188.03|185.23|187.58|184.78|0
1635982200000|2021-11-03 23:30:00|187.92|185.12|187.69|184.89|187.92|185.12|187.35|184.55|0
1635982500000|2021-11-03 23:35:00|187.74|184.94|187.8|185|187.8|185|187.46|184.66|0
1635982800000|2021-11-03 23:40:00|187.57|184.77|187.68|184.88|187.91|185.11|187.57|184.77|0
1635983100000|2021-11-03 23:45:00|187.8|185|188.25|185.45|188.36|185.56|187.8|185|0
1635983400000|2021-11-03 23:50:00|188.36|185.56|188.25|185.45|188.48|185.68|188.02|185.22|0
1635983700000|2021-11-03 23:55:00|188.13|185.33|188.58|185.78|188.7|185.9|188.02|185.22|0
1635984000000|2021-11-04 00:00:00|188.47|185.67|187.45|184.65|188.47|185.67|187.34|184.54|0
1635984300000|2021-11-04 00:05:00|187.56|184.76|187.45|184.65|187.68|184.88|187.22|184.42|0
1635984600000|2021-11-04 00:10:00|187.56|184.76|187.11|184.31|187.67|184.87|187.11|184.31|0
1635984900000|2021-11-04 00:15:00|187|184.2|186.99|184.19|187.33|184.53|186.88|184.08|0
1635985200000|2021-11-04 00:20:00|187.11|184.31|187.33|184.53|187.44|184.64|187.11|184.31|0
1635985500000|2021-11-04 00:25:00|187.27|184.47|186.99|184.19|187.44|184.64|186.88|184.08|0
1635985800000|2021-11-04 00:30:00|187.1|184.3|186.99|184.19|187.22|184.42|186.93|184.13|0
1635986100000|2021-11-04 00:35:00|186.88|184.08|186.42|183.62|186.88|184.08|186.31|183.51|0
1635986400000|2021-11-04 00:40:00|186.31|183.51|186.2|183.4|186.42|183.62|186.08|183.28|0
1635986700000|2021-11-04 00:45:00|186.08|183.28|186.42|183.62|186.42|183.62|185.97|183.17|0
1635987000000|2021-11-04 00:50:00|186.31|183.51|186.53|183.73|186.64|183.84|186.31|183.51|0
1635987300000|2021-11-04 00:55:00|186.64|183.84|186.42|183.62|186.64|183.84|186.3|183.5|0
1635987600000|2021-11-04 01:00:00|185.97|183.17|185.68|182.88|186.19|183.39|185.63|182.83|0
1635987900000|2021-11-04 01:05:00|185.63|182.83|185.85|183.05|185.85|183.05|185.63|182.83|0
1635988200000|2021-11-04 01:10:00|185.74|182.94|185.62|182.82|185.85|183.05|185.51|182.71|0
1635988500000|2021-11-04 01:15:00|185.74|182.94|185.62|182.82|185.85|183.05|185.51|182.71|0
1635988800000|2021-11-04 01:20:00|185.51|182.71|185.84|183.04|185.84|183.04|185.4|182.6|0
1635989100000|2021-11-04 01:25:00|185.96|183.16|186.18|183.38|186.29|183.49|185.96|183.16|0
1635989400000|2021-11-04 01:30:00|186.29|183.49|185.73|182.93|186.29|183.49|185.51|182.71|0
1635989700000|2021-11-04 01:35:00|185.84|183.04|185.39|182.59|185.95|183.15|185.17|182.37|0
1635990000000|2021-11-04 01:40:00|185.5|182.7|185.61|182.81|185.61|182.81|185.39|182.59|0
1635990300000|2021-11-04 01:45:00|185.5|182.7|185.27|182.47|185.84|183.04|185.16|182.36|0
1635990600000|2021-11-04 01:50:00|185.39|182.59|184.94|182.14|185.5|182.7|184.94|182.14|0
1635990900000|2021-11-04 01:55:00|185.05|182.25|185.05|182.25|185.16|182.36|184.71|181.91|0
1635991200000|2021-11-04 02:00:00|184.93|182.13|185.27|182.47|185.38|182.58|184.93|182.13|0
1635991500000|2021-11-04 02:05:00|185.16|182.36|185.49|182.69|185.6|182.8|185.16|182.36|0
1635991800000|2021-11-04 02:10:00|185.6|182.8|185.71|182.91|185.71|182.91|185.49|182.69|0
1635992100000|2021-11-04 02:15:00|185.83|183.03|185.83|183.03|185.94|183.14|185.6|182.8|0
1635992400000|2021-11-04 02:20:00|185.82|183.02|186.05|183.25|186.05|183.25|185.71|182.91|0
1635992700000|2021-11-04 02:25:00|185.94|183.14|185.93|183.13|185.99|183.19|185.82|183.02|0
1635993000000|2021-11-04 02:30:00|185.88|183.08|186.04|183.24|186.04|183.24|185.82|183.02|0
1635993300000|2021-11-04 02:35:00|185.93|183.13|186.04|183.24|186.16|183.36|185.93|183.13|0
1635993600000|2021-11-04 02:40:00|186.16|183.36|186.15|183.35|186.27|183.47|186.04|183.24|0
1635993900000|2021-11-04 02:45:00|186.21|183.41|186.15|183.35|186.27|183.47|186.15|183.35|0
1635994200000|2021-11-04 02:50:00|186.09|183.29|186.26|183.46|186.26|183.46|186.04|183.24|0
1635994500000|2021-11-04 02:55:00|186.15|183.35|186.15|183.35|186.26|183.46|186.04|183.24|0
1635994800000|2021-11-04 03:00:00|186.04|183.24|185.92|183.12|186.15|183.35|185.81|183.01|0
1635995100000|2021-11-04 03:05:00|186.03|183.23|186.03|183.23|186.03|183.23|185.92|183.12|0
1635995400000|2021-11-04 03:10:00|185.92|183.12|186.03|183.23|186.14|183.34|185.92|183.12|0
1635995700000|2021-11-04 03:15:00|185.97|183.17|186.14|183.34|186.14|183.34|185.97|183.17|0
1635996000000|2021-11-04 03:20:00|186.03|183.23|186.14|183.34|186.25|183.45|186.03|183.23|0
1635996300000|2021-11-04 03:25:00|186.03|183.23|185.91|183.11|186.14|183.34|185.91|183.11|0
1635996600000|2021-11-04 03:30:00|185.8|183|185.35|182.55|185.91|183.11|185.24|182.44|0
1635996900000|2021-11-04 03:35:00|185.46|182.66|185.57|182.77|185.74|182.94|185.35|182.55|0
1635997200000|2021-11-04 03:40:00|185.46|182.66|185.57|182.77|185.57|182.77|185.46|182.66|0
1635997500000|2021-11-04 03:45:00|185.46|182.66|185.23|182.43|185.46|182.66|185.23|182.43|0
1635997800000|2021-11-04 03:50:00|185.01|182.21|185.01|182.21|185.12|182.32|185.01|182.21|0
1635998100000|2021-11-04 03:55:00|185.12|182.32|185.12|182.32|185.12|182.32|185|182.2|0
1635998400000|2021-11-04 04:00:00|185.23|182.43|185.34|182.54|185.45|182.65|185.23|182.43|0
1635998700000|2021-11-04 04:05:00|185.45|182.65|185.45|182.65|185.56|182.76|185.34|182.54|0
1635999000000|2021-11-04 04:10:00|185.56|182.76|185.78|182.98|185.9|183.1|185.45|182.65|0
1635999300000|2021-11-04 04:15:00|185.9|183.1|185.78|182.98|185.9|183.1|185.78|182.98|0
1635999600000|2021-11-04 04:20:00|185.84|183.04|185.67|182.87|185.89|183.09|185.67|182.87|0
1635999900000|2021-11-04 04:25:00|185.78|182.98|185.89|183.09|185.89|183.09|185.78|182.98|0
1636000200000|2021-11-04 04:30:00|186.12|183.32|186|183.2|186.23|183.43|186|183.2|0
1636000500000|2021-11-04 04:35:00|185.89|183.09|185.89|183.09|186|183.2|185.89|183.09|0
1636000800000|2021-11-04 04:40:00|185.83|183.03|185.89|183.09|185.89|183.09|185.66|182.86|0
1636001100000|2021-11-04 04:45:00|185.77|182.97|185.55|182.75|185.77|182.97|185.55|182.75|0
1636001400000|2021-11-04 04:50:00|185.43|182.63|185.55|182.75|185.55|182.75|185.43|182.63|0
1636001700000|2021-11-04 04:55:00|185.66|182.86|185.66|182.86|185.66|182.86|185.54|182.74|0
1636002000000|2021-11-04 05:00:00|185.54|182.74|185.88|183.08|185.99|183.19|185.54|182.74|0
1636002300000|2021-11-04 05:05:00|185.99|183.19|185.54|182.74|185.99|183.19|185.54|182.74|0
1636002600000|2021-11-04 05:10:00|185.43|182.63|185.2|182.4|185.54|182.74|185.2|182.4|0
1636002900000|2021-11-04 05:15:00|185.31|182.51|185.42|182.62|185.42|182.62|185.2|182.4|0
1636003200000|2021-11-04 05:20:00|185.54|182.74|185.59|182.79|185.65|182.85|185.42|182.62|0
1636003500000|2021-11-04 05:25:00|185.65|182.85|185.42|182.62|185.76|182.96|185.42|182.62|0
1636003800000|2021-11-04 05:30:00|185.53|182.73|185.42|182.62|185.64|182.84|185.31|182.51|0
1636004100000|2021-11-04 05:35:00|185.31|182.51|185.19|182.39|185.31|182.51|185.08|182.28|0
1636004400000|2021-11-04 05:40:00|185.3|182.5|185.64|182.84|185.87|183.07|185.3|182.5|0
1636004700000|2021-11-04 05:45:00|185.75|182.95|185.53|182.73|185.75|182.95|185.53|182.73|0
1636005000000|2021-11-04 05:50:00|185.64|182.84|184.96|182.16|185.64|182.84|184.96|182.16|0
1636005300000|2021-11-04 05:55:00|185.07|182.27|184.96|182.16|185.07|182.27|184.85|182.05|0
1636005600000|2021-11-04 06:00:00|185.07|182.27|185.07|182.27|185.07|182.27|184.74|181.94|0
1636005900000|2021-11-04 06:05:00|185.18|182.38|185.29|182.49|185.74|182.94|185.18|182.38|0
1636006200000|2021-11-04 06:10:00|185.18|182.38|184.96|182.16|185.29|182.49|184.62|181.82|0
1636006500000|2021-11-04 06:15:00|185.07|182.27|185.4|182.6|185.51|182.71|184.84|182.04|0
1636006800000|2021-11-04 06:20:00|185.18|182.38|185.29|182.49|185.29|182.49|184.95|182.15|0
1636007100000|2021-11-04 06:25:00|185.4|182.6|186.41|183.61|186.52|183.72|185.4|182.6|0
1636007400000|2021-11-04 06:30:00|186.3|183.5|186.18|183.38|186.35|183.55|186.07|183.27|0
1636007700000|2021-11-04 06:35:00|186.07|183.27|186.18|183.38|186.18|183.38|185.96|183.16|0
1636008000000|2021-11-04 06:40:00|186.07|183.27|185.96|183.16|186.07|183.27|185.73|182.93|0
1636008300000|2021-11-04 06:45:00|185.84|183.04|186.07|183.27|186.18|183.38|185.84|183.04|0
1636008600000|2021-11-04 06:50:00|185.95|183.15|186.29|183.49|186.4|183.6|185.95|183.15|0
1636008900000|2021-11-04 06:55:00|186.18|183.38|186.78|183.98|187.39|184.59|185.95|183.15|0
1636009200000|2021-11-04 07:00:00|186.67|183.87|186.89|184.09|187.01|184.21|186.56|183.76|0
1636009500000|2021-11-04 07:05:00|186.69|184.29|186.81|184.41|186.92|184.52|186.64|184.24|0
1636009800000|2021-11-04 07:10:00|186.69|184.29|187.14|184.74|187.25|184.85|186.69|184.29|0
1636010100000|2021-11-04 07:15:00|187.2|184.8|187.14|184.74|187.25|184.85|187.14|184.74|0
1636010400000|2021-11-04 07:20:00|187.25|184.85|186.91|184.51|187.36|184.96|186.91|184.51|0
1636010700000|2021-11-04 07:25:00|187.03|184.63|187.25|184.85|187.25|184.85|187.02|184.62|0
1636011000000|2021-11-04 07:30:00|187.36|184.96|186.94|184.54|188.72|186.32|186.94|184.54|0
1636011300000|2021-11-04 07:35:00|187.05|184.65|188.12|185.72|188.12|185.72|186.94|184.54|0
1636011600000|2021-11-04 07:40:00|188.23|185.83|188.34|185.94|188.68|186.28|188.12|185.72|0
1636011900000|2021-11-04 07:45:00|188.45|186.05|188.45|186.05|188.57|186.17|188.23|185.83|0
1636012200000|2021-11-04 07:50:00|188.56|186.16|188.68|186.28|188.79|186.39|188.45|186.05|0
1636012500000|2021-11-04 07:55:00|188.56|186.16|188.22|185.82|188.68|186.28|188.11|185.71|0
1636012800000|2021-11-04 08:00:00|188.45|186.05|189.13|186.73|189.13|186.73|188.22|185.82|0
1636013100000|2021-11-04 08:05:00|189.01|186.61|189.35|186.95|189.8|187.4|189.01|186.61|0
1636013400000|2021-11-04 08:10:00|189.46|187.06|190.03|187.63|190.03|187.63|189.12|186.72|0
1636013700000|2021-11-04 08:15:00|189.92|187.52|190.6|188.2|190.71|188.31|189.46|187.06|0
1636014000000|2021-11-04 08:20:00|190.48|188.08|190.82|188.42|191.39|188.99|190.03|187.63|0
1636014300000|2021-11-04 08:25:00|190.94|188.54|189.46|187.06|191.05|188.65|189.46|187.06|0
1636014600000|2021-11-04 08:30:00|189.57|187.17|189.57|187.17|190.14|187.74|189.46|187.06|0
1636014900000|2021-11-04 08:35:00|189.45|187.05|189.45|187.05|189.57|187.17|189|186.6|0
1636015200000|2021-11-04 08:40:00|189.39|186.99|188.77|186.37|189.57|187.17|188.77|186.37|0
1636015500000|2021-11-04 08:45:00|188.66|186.26|188.66|186.26|188.77|186.37|188.43|186.03|0
1636015800000|2021-11-04 08:50:00|188.54|186.14|188.54|186.14|188.88|186.48|188.43|186.03|0
1636016100000|2021-11-04 08:55:00|188.6|186.2|188.54|186.14|188.65|186.25|188.31|185.91|0
1636016400000|2021-11-04 09:00:00|188.59|186.19|188.54|186.14|188.88|186.48|188.31|185.91|0
1636016700000|2021-11-04 09:05:00|188.65|186.25|188.54|186.14|188.88|186.48|188.54|186.14|0
1636017000000|2021-11-04 09:10:00|188.65|186.25|189.1|186.7|189.1|186.7|188.54|186.14|0
1636017300000|2021-11-04 09:15:00|188.99|186.59|188.98|186.58|189.1|186.7|188.87|186.47|0
1636017600000|2021-11-04 09:20:00|188.87|186.47|189.32|186.92|189.32|186.92|188.65|186.25|0
1636017900000|2021-11-04 09:25:00|189.44|187.04|189.21|186.81|189.44|187.04|189.09|186.69|0
1636018200000|2021-11-04 09:30:00|189.09|186.69|188.75|186.35|189.09|186.69|188.69|186.29|0
1636018500000|2021-11-04 09:35:00|188.64|186.24|188.35|185.95|188.75|186.35|188.35|185.95|0
1636018800000|2021-11-04 09:40:00|188.3|185.9|188.24|185.84|188.3|185.9|188.07|185.67|0
1636019100000|2021-11-04 09:45:00|188.18|185.78|188.3|185.9|188.41|186.01|188.07|185.67|0
1636019400000|2021-11-04 09:50:00|188.18|185.78|188.52|186.12|188.63|186.23|188.18|185.78|0
1636019700000|2021-11-04 09:55:00|188.63|186.23|188.69|186.29|188.97|186.57|188.52|186.12|0
1636020000000|2021-11-04 10:00:00|188.29|185.89|188.63|186.23|188.63|186.23|188.18|185.78|0
1636020300000|2021-11-04 10:05:00|188.74|186.34|188.4|186|188.86|186.46|188.06|185.66|0
1636020600000|2021-11-04 10:10:00|188.29|185.89|188.4|186|188.4|186|188.29|185.89|0
1636020900000|2021-11-04 10:15:00|188.45|186.05|188.4|186|188.74|186.34|188.4|186|0
1636021200000|2021-11-04 10:20:00|188.28|185.88|188.51|186.11|188.56|186.16|188.06|185.66|0
1636021500000|2021-11-04 10:25:00|188.62|186.22|188.73|186.33|188.73|186.33|188.62|186.22|0
1636021800000|2021-11-04 10:30:00|188.85|186.45|188.84|186.44|188.96|186.56|188.73|186.33|0
1636022100000|2021-11-04 10:35:00|188.73|186.33|189.18|186.78|189.18|186.78|188.73|186.33|0
1636022400000|2021-11-04 10:40:00|189.07|186.67|189.41|187.01|189.52|187.12|189.07|186.67|0
1636022700000|2021-11-04 10:45:00|189.29|186.89|189.29|186.89|189.29|186.89|189.18|186.78|0
1636023000000|2021-11-04 10:50:00|189.41|187.01|190.08|187.68|190.2|187.8|189.35|186.95|0
1636023300000|2021-11-04 10:55:00|189.97|187.57|189.86|187.46|189.97|187.57|189.74|187.34|0
1636023600000|2021-11-04 11:00:00|189.97|187.57|189.85|187.45|190.08|187.68|189.74|187.34|0
1636023900000|2021-11-04 11:05:00|189.97|187.57|190.08|187.68|190.08|187.68|189.74|187.34|0
1636024200000|2021-11-04 11:10:00|189.97|187.57|189.85|187.45|190.08|187.68|189.85|187.45|0
1636024500000|2021-11-04 11:15:00|189.96|187.56|189.74|187.34|189.96|187.56|189.62|187.22|0
1636024800000|2021-11-04 11:20:00|189.73|187.33|189.96|187.56|189.96|187.56|189.62|187.22|0
1636025100000|2021-11-04 11:25:00|189.85|187.45|189.69|187.29|189.85|187.45|187.68|185.28|0
1636025400000|2021-11-04 11:30:00|189.57|187.17|190.03|187.63|190.03|187.63|189.57|187.17|0
1636025700000|2021-11-04 11:35:00|189.91|187.51|189.23|186.83|190.03|187.63|188.78|186.38|0
1636026000000|2021-11-04 11:40:00|189.34|186.94|188.89|186.49|189.46|187.06|188.77|186.37|0
1636026300000|2021-11-04 11:45:00|189|186.6|189|186.6|189|186.6|188.66|186.26|0
1636026600000|2021-11-04 11:50:00|188.89|186.49|188.88|186.48|189|186.6|188.88|186.48|0
1636026900000|2021-11-04 11:55:00|188.94|186.54|188.77|186.37|189.22|186.82|188.54|186.14|0
1636027200000|2021-11-04 12:00:00|188.88|186.48|189.79|187.39|190.24|187.84|188.88|186.48|0
1636027500000|2021-11-04 12:05:00|189.9|187.5|190.35|187.95|190.35|187.95|189.67|187.27|0
1636027800000|2021-11-04 12:10:00|190.47|188.07|190.24|187.84|190.92|188.52|190.13|187.73|0
1636028100000|2021-11-04 12:15:00|190.47|188.07|190.46|188.06|190.58|188.18|190.01|187.61|0
1636028400000|2021-11-04 12:20:00|190.35|187.95|189.89|187.49|190.46|188.06|189.78|187.38|0
1636028700000|2021-11-04 12:25:00|190.01|187.61|189.61|187.21|190.12|187.72|189.49|187.09|0
1636029000000|2021-11-04 12:30:00|189.67|187.27|189.32|186.92|189.67|187.27|188.98|186.58|0
1636029300000|2021-11-04 12:35:00|189.21|186.81|189.32|186.92|189.55|187.15|189.1|186.7|0
1636029600000|2021-11-04 12:40:00|189.43|187.03|188.41|186.01|189.43|187.03|188.19|185.79|0
1636029900000|2021-11-04 12:45:00|188.53|186.13|188.98|186.58|189.09|186.69|188.3|185.9|0
1636030200000|2021-11-04 12:50:00|189.09|186.69|188.98|186.58|189.32|186.92|188.86|186.46|0
1636030500000|2021-11-04 12:55:00|188.86|186.46|189.2|186.8|189.31|186.91|188.86|186.46|0
1636030800000|2021-11-04 13:00:00|189.31|186.91|189.54|187.14|189.54|187.14|189.2|186.8|0
1636031100000|2021-11-04 13:05:00|189.65|187.25|190.11|187.71|190.11|187.71|189.42|187.02|0
1636031400000|2021-11-04 13:10:00|190.22|187.82|190.1|187.7|190.45|188.05|189.88|187.48|0
1636031700000|2021-11-04 13:15:00|189.99|187.59|189.53|187.13|190.22|187.82|189.53|187.13|0
1636032000000|2021-11-04 13:20:00|189.65|187.25|189.42|187.02|189.99|187.59|189.3|186.9|0
1636032300000|2021-11-04 13:25:00|189.3|186.9|189.19|186.79|189.53|187.13|188.74|186.34|0
1636032600000|2021-11-04 13:30:00|189.08|186.68|188.06|185.66|189.53|187.13|187.72|185.32|0
1636032900000|2021-11-04 13:35:00|187.6|185.2|188.96|186.56|189.3|186.9|187.6|185.2|0
1636033200000|2021-11-04 13:40:00|188.73|186.33|190.55|188.15|190.78|188.38|188.62|186.22|0
1636033500000|2021-11-04 13:45:00|190.43|188.03|191.34|188.94|191.46|189.06|190.32|187.92|0
1636033800000|2021-11-04 13:50:00|191.12|188.72|193.29|190.89|193.52|191.12|190.89|188.49|0
1636034100000|2021-11-04 13:55:00|193.4|191|195.14|192.74|195.72|193.32|193.17|190.77|0
1636034400000|2021-11-04 14:00:00|195.26|192.86|195.71|193.31|196.18|193.78|194.56|192.16|0
1636034700000|2021-11-04 14:05:00|195.6|193.2|195.25|192.85|196.06|193.66|195.02|192.62|0
1636035000000|2021-11-04 14:10:00|195.14|192.74|197.33|194.93|197.33|194.93|195.14|192.74|0
1636035300000|2021-11-04 14:15:00|197.45|195.05|197.1|194.7|198.03|195.63|196.98|194.58|0
1636035600000|2021-11-04 14:20:00|196.98|194.58|196.75|194.35|197.44|195.04|196.52|194.12|0
1636035900000|2021-11-04 14:25:00|196.63|194.23|196.51|194.11|196.98|194.58|196.05|193.65|0
1636036200000|2021-11-04 14:30:00|196.63|194.23|197.56|195.16|197.9|195.5|196.63|194.23|0
1636036500000|2021-11-04 14:35:00|197.44|195.04|197.67|195.27|197.79|195.39|197.09|194.69|0
1636036800000|2021-11-04 14:40:00|197.55|195.15|198.54|196.14|199.35|196.95|197.44|195.04|0
1636037100000|2021-11-04 14:45:00|198.77|196.37|199.47|197.07|199.58|197.18|198.42|196.02|0
1636037400000|2021-11-04 14:50:00|199.35|196.95|197.73|195.33|199.47|197.07|197.61|195.21|0
1636037700000|2021-11-04 14:55:00|197.84|195.44|197.26|194.86|197.96|195.56|195.7|193.3|0
1636038000000|2021-11-04 15:00:00|197.15|194.75|195.76|193.36|197.15|194.75|195.53|193.13|0
1636038300000|2021-11-04 15:05:00|195.99|193.59|195.64|193.24|196.34|193.94|195.41|193.01|0
1636038600000|2021-11-04 15:10:00|195.76|193.36|195.41|193.01|197.03|194.63|195.41|193.01|0
1636038900000|2021-11-04 15:15:00|195.53|193.13|195.18|192.78|195.64|193.24|194.26|191.86|0
1636039200000|2021-11-04 15:20:00|195.07|192.67|191.64|189.24|195.18|192.78|191.64|189.24|0
1636039500000|2021-11-04 15:25:00|191.75|189.35|191.87|189.47|192.55|190.15|191.64|189.24|0
1636039800000|2021-11-04 15:30:00|191.75|189.35|192.89|190.49|193.57|191.17|191.3|188.9|0
1636040100000|2021-11-04 15:35:00|193|190.6|193.23|190.83|193.57|191.17|192.2|189.8|0
1636040400000|2021-11-04 15:40:00|193.34|190.94|193.68|191.28|193.8|191.4|192.54|190.14|0
1636040700000|2021-11-04 15:45:00|193.8|191.4|192.43|190.03|194.14|191.74|192.43|190.03|0
1636041000000|2021-11-04 15:50:00|192.31|189.91|193.56|191.16|193.56|191.16|191.86|189.46|0
1636041300000|2021-11-04 15:55:00|193.68|191.28|195.97|193.57|196.09|193.69|193.68|191.28|0
1636041600000|2021-11-04 16:00:00|196.09|193.69|196.2|193.8|196.55|194.15|195.62|193.22|0
1636041900000|2021-11-04 16:05:00|196.31|193.91|196.54|194.14|196.66|194.26|196.2|193.8|0
1636042200000|2021-11-04 16:10:00|196.66|194.26|197|194.6|197.23|194.83|196.31|193.91|0
1636042500000|2021-11-04 16:15:00|197.12|194.72|196.42|194.02|197.23|194.83|195.73|193.33|0
1636042800000|2021-11-04 16:20:00|196.31|193.91|194.47|192.07|196.42|194.02|194.47|192.07|0
1636043100000|2021-11-04 16:25:00|194.35|191.95|194.81|192.41|195.04|192.64|193.9|191.5|0
1636043400000|2021-11-04 16:30:00|194.7|192.3|193.07|190.67|194.7|192.3|193.07|190.67|0
1636043700000|2021-11-04 16:35:00|192.95|190.55|195.09|192.69|195.66|193.26|192.95|190.55|0
1636044000000|2021-11-04 16:40:00|194.97|192.57|195.31|192.91|195.31|192.91|194.74|192.34|0
1636044300000|2021-11-04 16:45:00|195.2|192.8|195.08|192.68|195.54|193.14|194.4|192|0
1636044600000|2021-11-04 16:50:00|195.2|192.8|195.08|192.68|195.54|193.14|194.51|192.11|0
1636044900000|2021-11-04 16:55:00|194.97|192.57|194.85|192.45|195.42|193.02|194.74|192.34|0
1636045200000|2021-11-04 17:00:00|195.08|192.68|194.92|192.52|195.84|193.44|194.28|191.88|0
1636045500000|2021-11-04 17:05:00|194.81|192.41|195.83|193.43|195.95|193.55|194.58|192.18|0
1636045800000|2021-11-04 17:10:00|195.95|193.55|196.75|194.35|196.98|194.58|195.83|193.43|0
1636046100000|2021-11-04 17:15:00|196.64|194.24|196.75|194.35|196.75|194.35|196.06|193.66|0
1636046400000|2021-11-04 17:20:00|196.86|194.46|196.75|194.35|197.09|194.69|195.83|193.43|0
1636046700000|2021-11-04 17:25:00|196.52|194.12|197.21|194.81|197.21|194.81|196.29|193.89|0
1636047000000|2021-11-04 17:30:00|197.09|194.69|196.28|193.88|197.67|195.27|196.17|193.77|0
1636047300000|2021-11-04 17:35:00|196.4|194|196.97|194.57|197.09|194.69|195.82|193.42|0
1636047600000|2021-11-04 17:40:00|196.86|194.46|198.01|195.61|198.01|195.61|196.86|194.46|0
1636047900000|2021-11-04 17:45:00|197.89|195.49|197.43|195.03|198.47|196.07|197.43|195.03|0
1636048200000|2021-11-04 17:50:00|197.54|195.14|197.77|195.37|197.89|195.49|197.2|194.8|0
1636048500000|2021-11-04 17:55:00|197.89|195.49|198.12|195.72|198.58|196.18|197.89|195.49|0
1636048800000|2021-11-04 18:00:00|198.23|195.83|195.01|192.61|198.35|195.95|195.01|192.61|0
1636049100000|2021-11-04 18:05:00|195.13|192.73|196.96|194.56|197.19|194.79|194.9|192.5|0
1636049400000|2021-11-04 18:10:00|197.08|194.68|197.3|194.9|197.3|194.9|196.73|194.33|0
1636049700000|2021-11-04 18:15:00|197.19|194.79|196.73|194.33|197.3|194.9|195.7|193.3|0
1636050000000|2021-11-04 18:20:00|196.84|194.44|197.41|195.01|197.53|195.13|196.5|194.1|0
1636050300000|2021-11-04 18:25:00|197.53|195.13|197.01|194.61|197.76|195.36|196.72|194.32|0
1636050600000|2021-11-04 18:30:00|197.07|194.67|196.84|194.44|197.3|194.9|196.26|193.86|0
1636050900000|2021-11-04 18:35:00|196.72|194.32|196.83|194.43|197.41|195.01|196.6|194.2|0
1636051200000|2021-11-04 18:40:00|196.95|194.55|197.41|195.01|197.52|195.12|196.95|194.55|0
1636051500000|2021-11-04 18:45:00|197.52|195.12|197.41|195.01|197.75|195.35|197.18|194.78|0
1636051800000|2021-11-04 18:50:00|197.52|195.12|196.94|194.54|197.98|195.58|196.94|194.54|0
1636052100000|2021-11-04 18:55:00|196.83|194.43|195.68|193.28|197.29|194.89|195.68|193.28|0
1636052400000|2021-11-04 19:00:00|195.79|193.39|195.56|193.16|196.6|194.2|194.99|192.59|0
1636052700000|2021-11-04 19:05:00|195.45|193.05|195.33|192.93|195.91|193.51|194.76|192.36|0
1636053000000|2021-11-04 19:10:00|195.56|193.16|196.36|193.96|196.59|194.19|195.45|193.05|0
1636053300000|2021-11-04 19:15:00|196.48|194.08|196.47|194.07|196.71|194.31|195.67|193.27|0
1636053600000|2021-11-04 19:20:00|196.36|193.96|196.93|194.53|197.51|195.11|196.36|193.96|0
1636053900000|2021-11-04 19:25:00|196.87|194.47|196.7|194.3|197.51|195.11|196.36|193.96|0
1636054200000|2021-11-04 19:30:00|196.93|194.53|197.62|195.22|197.74|195.34|196.7|194.3|0
1636054500000|2021-11-04 19:35:00|197.5|195.1|196.47|194.07|197.73|195.33|196.47|194.07|0
1636054800000|2021-11-04 19:40:00|196.58|194.18|194.45|192.05|196.7|194.3|193.42|191.02|0
1636055100000|2021-11-04 19:45:00|194.56|192.16|196.63|194.23|196.74|194.34|194.22|191.82|0
1636055400000|2021-11-04 19:50:00|196.97|194.57|197.89|195.49|197.89|195.49|196.28|193.88|0
1636055700000|2021-11-04 19:55:00|197.55|195.15|199.28|196.88|199.4|197|196.39|193.99|0
1636056000000|2021-11-04 20:00:00|199.63|197.23|199.02|196.62|200.44|198.04|198.24|195.84|0
1636056300000|2021-11-04 20:05:00|199.14|196.74|199.14|196.74|199.6|197.2|198.9|196.5|0
1636056600000|2021-11-04 20:10:00|199.25|196.85|199.83|197.43|199.95|197.55|199.02|196.62|0
1636056900000|2021-11-04 20:15:00|199.8|197|200.03|197.23|200.15|197.35|199.68|196.88|0
1636057200000|2021-11-04 20:20:00|199.91|197.11|200.14|197.34|200.26|197.46|199.91|197.11|0
1636057500000|2021-11-04 20:25:00|200.26|197.46|200.14|197.34|200.26|197.46|200.14|197.34|0
1636057800000|2021-11-04 20:30:00|200.26|197.46|201.3|198.5|201.3|198.5|200.26|197.46|0
1636058100000|2021-11-04 20:35:00|201.42|198.62|200.14|197.34|201.65|198.85|200.14|197.34|0
1636058400000|2021-11-04 20:40:00|200.25|197.45|200.13|197.33|200.25|197.45|200.02|197.22|0
1636058700000|2021-11-04 20:45:00|200.02|197.22|199.67|196.87|200.37|197.57|199.67|196.87|0
1636059000000|2021-11-04 20:50:00|199.78|196.98|200.01|197.21|200.02|197.22|199.55|196.75|0
1636059300000|2021-11-04 20:55:00|200.13|197.33|199.95|197.15|200.36|197.56|199.78|196.98|0
1636059600000|2021-11-04 21:00:00|199.98|197.18|199.9|197.1|200.09|197.29|199.9|197.1|0
1636059900000|2021-11-04 21:05:00|199.89|197.09|199.95|197.15|199.97|197.17|199.82|197.02|0
1636060200000|2021-11-04 21:10:00|199.89|197.09|200.14|197.34|200.16|197.36|199.89|197.09|0
1636060500000|2021-11-04 21:15:00|200.12|197.32|200.14|197.34|200.14|197.34|200.1|197.3|0
1636060800000|2021-11-04 21:20:00|200.13|197.33|200.13|197.33|200.13|197.33|200.13|197.33|0
1636061100000|2021-11-04 21:25:00|200.15|197.35|200.13|197.33|200.15|197.35|200.13|197.33|0
1636061400000|2021-11-04 21:30:00|200.15|197.35|200.17|197.37|200.17|197.37|200.13|197.33|0
1636061700000|2021-11-04 21:35:00|200.15|197.35|200.25|197.45|200.25|197.45|200.15|197.35|0
1636062000000|2021-11-04 21:40:00|199.69|196.89|200.08|197.28|200.08|197.28|199.69|196.89|0
1636062300000|2021-11-04 21:45:00|199.96|197.16|200.04|197.24|200.07|197.27|199.96|197.16|0
1636062600000|2021-11-04 21:50:00|199.96|197.16|200.06|197.26|200.06|197.26|199.96|197.16|0
1636062900000|2021-11-04 21:55:00|199.96|197.16|199.77|196.97|200.06|197.26|199.77|196.97|0
1636063200000|2021-11-04 22:00:00|199|196.2|199.18|196.38|199.76|196.96|199|196.2|0
1636063500000|2021-11-04 22:05:00|199.06|196.26|199.18|196.38|199.29|196.49|199.06|196.26|0
1636063800000|2021-11-04 22:10:00|199.29|196.49|199.64|196.84|199.64|196.84|199.29|196.49|0
1636064100000|2021-11-04 22:15:00|199.58|196.78|200.1|197.3|200.1|197.3|199.4|196.6|0
1636064400000|2021-11-04 22:20:00|199.87|197.07|200.68|197.88|200.68|197.88|199.87|197.07|0
1636064700000|2021-11-04 22:25:00|200.8|198|200.91|198.11|201.38|198.58|200.8|198|0
1636065000000|2021-11-04 22:30:00|201.03|198.23|200.79|197.99|201.26|198.46|200.68|197.88|0
1636065300000|2021-11-04 22:35:00|200.91|198.11|200.79|197.99|201.26|198.46|200.79|197.99|0
1636065600000|2021-11-04 22:40:00|200.67|197.87|200.44|197.64|200.67|197.87|200.32|197.52|0
1636065900000|2021-11-04 22:45:00|200.56|197.76|201.02|198.22|201.02|198.22|200.44|197.64|0
1636066200000|2021-11-04 22:50:00|201.14|198.34|200.67|197.87|201.25|198.45|200.55|197.75|0
1636066500000|2021-11-04 22:55:00|200.78|197.98|200.9|198.1|201.02|198.22|200.78|197.98|0
1636066800000|2021-11-04 23:00:00|201.02|198.22|200.78|197.98|201.02|198.22|200.55|197.75|0
1636067100000|2021-11-04 23:05:00|200.66|197.86|201.13|198.33|201.13|198.33|200.66|197.86|0
1636067400000|2021-11-04 23:10:00|201.01|198.21|200.89|198.09|201.01|198.21|200.89|198.09|0
1636067700000|2021-11-04 23:15:00|200.78|197.98|200.6|197.8|200.78|197.98|200.54|197.74|0
1636068000000|2021-11-04 23:20:00|200.54|197.74|200.42|197.62|200.54|197.74|200.31|197.51|0
1636068300000|2021-11-04 23:25:00|200.54|197.74|200.19|197.39|200.54|197.74|200.19|197.39|0
1636068600000|2021-11-04 23:30:00|200.31|197.51|201|198.2|201.12|198.32|200.07|197.27|0
1636068900000|2021-11-04 23:35:00|201.12|198.32|200.65|197.85|201.12|198.32|200.54|197.74|0
1636069200000|2021-11-04 23:40:00|200.54|197.74|200.88|198.08|201.12|198.32|200.54|197.74|0
1636069500000|2021-11-04 23:45:00|201.12|198.32|201.11|198.31|201.23|198.43|201|198.2|0
1636069800000|2021-11-04 23:50:00|201.23|198.43|201.93|199.13|201.93|199.13|201.23|198.43|0
1636070100000|2021-11-04 23:55:00|202.05|199.25|201.81|199.01|202.05|199.25|201.58|198.78|0
1636070400000|2021-11-05 00:00:00|201.75|198.95|201.34|198.54|201.81|199.01|201.23|198.43|0
1636070700000|2021-11-05 00:05:00|201.46|198.66|201.11|198.31|201.58|198.78|200.76|197.96|0
1636071000000|2021-11-05 00:10:00|200.99|198.19|200.64|197.84|201.22|198.42|200.64|197.84|0
1636071300000|2021-11-05 00:15:00|200.76|197.96|201.1|198.3|201.34|198.54|200.64|197.84|0
1636071600000|2021-11-05 00:20:00|200.99|198.19|200.98|198.18|201.1|198.3|200.64|197.84|0
1636071900000|2021-11-05 00:25:00|200.87|198.07|200.28|197.48|200.87|198.07|200.05|197.25|0
1636072200000|2021-11-05 00:30:00|200.17|197.37|199.47|196.67|200.28|197.48|199.47|196.67|0
1636072500000|2021-11-05 00:35:00|199.59|196.79|199.47|196.67|199.59|196.79|199.24|196.44|0
1636072800000|2021-11-05 00:40:00|199.35|196.55|199.58|196.78|199.58|196.78|199|196.2|0
1636073100000|2021-11-05 00:45:00|199.47|196.67|199.58|196.78|199.7|196.9|199.23|196.43|0
1636073400000|2021-11-05 00:50:00|199.46|196.66|199.58|196.78|199.58|196.78|199.23|196.43|0
1636073700000|2021-11-05 00:55:00|199.69|196.89|199.81|197.01|199.93|197.13|199.63|196.83|0
1636074000000|2021-11-05 01:00:00|199.92|197.12|198.65|195.85|200.04|197.24|198.65|195.85|0
1636074300000|2021-11-05 01:05:00|198.76|195.96|199.34|196.54|199.46|196.66|198.65|195.85|0
1636074600000|2021-11-05 01:10:00|199.46|196.66|199.69|196.89|199.8|197|199.22|196.42|0
1636074900000|2021-11-05 01:15:00|199.8|197|199.92|197.12|200.38|197.58|199.8|197|0
1636075200000|2021-11-05 01:20:00|199.8|197|200.32|197.52|200.38|197.58|199.68|196.88|0
1636075500000|2021-11-05 01:25:00|200.26|197.46|199.8|197|200.38|197.58|199.57|196.77|0
1636075800000|2021-11-05 01:30:00|199.68|196.88|198.98|196.18|199.8|197|198.98|196.18|0
1636076100000|2021-11-05 01:35:00|199.1|196.3|198.4|195.6|199.45|196.65|198.17|195.37|0
1636076400000|2021-11-05 01:40:00|198.29|195.49|198.63|195.83|198.86|196.06|198.29|195.49|0
1636076700000|2021-11-05 01:45:00|198.75|195.95|199.09|196.29|199.33|196.53|198.63|195.83|0
1636077000000|2021-11-05 01:50:00|199.21|196.41|198.86|196.06|199.33|196.53|198.74|195.94|0
1636077300000|2021-11-05 01:55:00|198.8|196|198.51|195.71|198.8|196|198.28|195.48|0
1636077600000|2021-11-05 02:00:00|198.4|195.6|198.74|195.94|198.74|195.94|198.28|195.48|0
1636077900000|2021-11-05 02:05:00|198.86|196.06|199.2|196.4|199.32|196.52|198.86|196.06|0
1636078200000|2021-11-05 02:10:00|199.26|196.46|199.2|196.4|199.43|196.63|199.09|196.29|0
1636078500000|2021-11-05 02:15:00|199.32|196.52|198.97|196.17|199.32|196.52|198.85|196.05|0
1636078800000|2021-11-05 02:20:00|199.08|196.28|199.2|196.4|199.2|196.4|198.85|196.05|0
1636079100000|2021-11-05 02:25:00|199.31|196.51|199.77|196.97|199.77|196.97|199.31|196.51|0
1636079400000|2021-11-05 02:30:00|199.66|196.86|199.31|196.51|199.77|196.97|199.31|196.51|0
1636079700000|2021-11-05 02:35:00|199.42|196.62|199.42|196.62|199.54|196.74|199.31|196.51|0
1636080000000|2021-11-05 02:40:00|199.31|196.51|199.65|196.85|199.77|196.97|199.31|196.51|0
1636080300000|2021-11-05 02:45:00|199.54|196.74|199.88|197.08|200.23|197.43|199.42|196.62|0
1636080600000|2021-11-05 02:50:00|200|197.2|199.88|197.08|200|197.2|199.77|196.97|0
1636080900000|2021-11-05 02:55:00|199.77|196.97|199.65|196.85|200|197.2|199.65|196.85|0
1636081200000|2021-11-05 03:00:00|200|197.2|199.88|197.08|200.23|197.43|199.76|196.96|0
1636081500000|2021-11-05 03:05:00|199.76|196.96|199.93|197.13|199.99|197.19|199.76|196.96|0
1636081800000|2021-11-05 03:10:00|199.99|197.19|199.99|197.19|200.11|197.31|199.76|196.96|0
1636082100000|2021-11-05 03:15:00|199.87|197.07|199.99|197.19|200.11|197.31|199.87|197.07|0
1636082400000|2021-11-05 03:20:00|199.87|197.07|199.87|197.07|200.1|197.3|199.76|196.96|0
1636082700000|2021-11-05 03:25:00|199.99|197.19|199.87|197.07|200.1|197.3|199.87|197.07|0
1636083000000|2021-11-05 03:30:00|199.81|197.01|199.87|197.07|199.98|197.18|199.75|196.95|0
1636083300000|2021-11-05 03:35:00|199.75|196.95|199.87|197.07|199.87|197.07|199.75|196.95|0
1636083600000|2021-11-05 03:40:00|199.75|196.95|199.17|196.37|199.75|196.95|198.94|196.14|0
1636083900000|2021-11-05 03:45:00|199.05|196.25|199.51|196.71|199.63|196.83|199.05|196.25|0
1636084200000|2021-11-05 03:50:00|199.63|196.83|199.74|196.94|199.74|196.94|199.51|196.71|0
1636084500000|2021-11-05 03:55:00|199.86|197.06|199.86|197.06|199.98|197.18|199.86|197.06|0
1636084800000|2021-11-05 04:00:00|199.74|196.94|199.86|197.06|199.86|197.06|199.74|196.94|0
1636085100000|2021-11-05 04:05:00|199.97|197.17|200.2|197.4|200.2|197.4|199.86|197.06|0
1636085400000|2021-11-05 04:10:00|200.09|197.29|200.2|197.4|200.32|197.52|200.09|197.29|0
1636085700000|2021-11-05 04:15:00|200.32|197.52|200.08|197.28|200.32|197.52|200.08|197.28|0
1636086000000|2021-11-05 04:20:00|200.2|197.4|200.08|197.28|200.2|197.4|200.08|197.28|0
1636086300000|2021-11-05 04:25:00|200.02|197.22|200.08|197.28|200.08|197.28|199.96|197.16|0
1636086600000|2021-11-05 04:30:00|200.2|197.4|200.31|197.51|200.43|197.63|200.08|197.28|0
1636086900000|2021-11-05 04:35:00|200.37|197.57|200.54|197.74|200.66|197.86|200.19|197.39|0
1636087200000|2021-11-05 04:40:00|200.42|197.62|200.31|197.51|200.42|197.62|200.25|197.45|0
1636087500000|2021-11-05 04:45:00|200.42|197.62|200.3|197.5|200.42|197.62|200.3|197.5|0
1636087800000|2021-11-05 04:50:00|200.42|197.62|200.42|197.62|200.42|197.62|200.3|197.5|0
1636088100000|2021-11-05 04:55:00|200.53|197.73|200.42|197.62|200.53|197.73|200.36|197.56|0
1636088400000|2021-11-05 05:00:00|200.3|197.5|200.3|197.5|200.53|197.73|200.3|197.5|0
1636088700000|2021-11-05 05:05:00|200.18|197.38|200.18|197.38|200.41|197.61|199.95|197.15|0
1636089000000|2021-11-05 05:10:00|200.06|197.26|200.18|197.38|200.3|197.5|199.95|197.15|0
1636089300000|2021-11-05 05:15:00|200.12|197.32|200.18|197.38|200.29|197.49|200.06|197.26|0
1636089600000|2021-11-05 05:20:00|200.29|197.49|200.06|197.26|200.29|197.49|200.06|197.26|0
1636089900000|2021-11-05 05:25:00|200.18|197.38|200.29|197.49|200.41|197.61|200.06|197.26|0
1636090200000|2021-11-05 05:30:00|200.41|197.61|200.17|197.37|200.41|197.61|200.11|197.31|0
1636090500000|2021-11-05 05:35:00|200.29|197.49|200.4|197.6|200.4|197.6|200.17|197.37|0
1636090800000|2021-11-05 05:40:00|200.34|197.54|200.17|197.37|200.34|197.54|200.17|197.37|0
1636091100000|2021-11-05 05:45:00|200.11|197.31|200.05|197.25|200.17|197.37|199.93|197.13|0
1636091400000|2021-11-05 05:50:00|200.17|197.37|201.62|198.82|201.85|199.05|200.17|197.37|0
1636091700000|2021-11-05 05:55:00|201.5|198.7|201.5|198.7|201.61|198.81|201.38|198.58|0
1636092000000|2021-11-05 06:00:00|201.38|198.58|201.5|198.7|201.73|198.93|201.03|198.23|0
1636092300000|2021-11-05 06:05:00|201.38|198.58|201.49|198.69|201.49|198.69|201.26|198.46|0
1636092600000|2021-11-05 06:10:00|201.38|198.58|201.61|198.81|201.73|198.93|201.32|198.52|0
1636092900000|2021-11-05 06:15:00|201.49|198.69|201.61|198.81|201.61|198.81|201.37|198.57|0
1636093200000|2021-11-05 06:20:00|201.49|198.69|201.25|198.45|201.49|198.69|201.25|198.45|0
1636093500000|2021-11-05 06:25:00|201.14|198.34|201.02|198.22|201.25|198.45|201.02|198.22|0
1636093800000|2021-11-05 06:30:00|200.9|198.1|200.79|197.99|201.02|198.22|200.79|197.99|0
1636094100000|2021-11-05 06:35:00|200.9|198.1|201.02|198.22|201.25|198.45|200.79|197.99|0
1636094400000|2021-11-05 06:40:00|201.13|198.33|201.25|198.45|201.25|198.45|201.02|198.22|0
1636094700000|2021-11-05 06:45:00|201.13|198.33|200.66|197.86|201.13|198.33|200.66|197.86|0
1636095000000|2021-11-05 06:50:00|200.6|197.8|200.9|198.1|200.9|198.1|200.55|197.75|0
1636095300000|2021-11-05 06:55:00|200.89|198.09|201.13|198.33|201.13|198.33|200.55|197.75|0
1636095600000|2021-11-05 07:00:00|201.01|198.21|200.54|197.74|201.01|198.21|200.31|197.51|0
1636095900000|2021-11-05 07:05:00|200.34|197.94|200.11|197.71|200.46|198.06|199.99|197.59|0
1636096200000|2021-11-05 07:10:00|199.99|197.59|199.99|197.59|200.22|197.82|199.88|197.48|0
1636096500000|2021-11-05 07:15:00|199.88|197.48|199.87|197.47|200.22|197.82|199.87|197.47|0
1636096800000|2021-11-05 07:20:00|199.99|197.59|200.1|197.7|200.22|197.82|199.87|197.47|0
1636097100000|2021-11-05 07:25:00|199.99|197.59|199.52|197.12|199.99|197.59|199.41|197.01|0
1636097400000|2021-11-05 07:30:00|199.46|197.06|198.71|196.31|199.52|197.12|198.71|196.31|0
1636097700000|2021-11-05 07:35:00|198.83|196.43|198.94|196.54|199.17|196.77|198.71|196.31|0
1636098000000|2021-11-05 07:40:00|198.82|196.42|199.05|196.65|199.17|196.77|198.59|196.19|0
1636098300000|2021-11-05 07:45:00|199.17|196.77|199.28|196.88|199.29|196.89|199.05|196.65|0
1636098600000|2021-11-05 07:50:00|199.4|197|199.51|197.11|199.63|197.23|199.4|197|0
1636098900000|2021-11-05 07:55:00|199.57|197.17|199.86|197.46|200.09|197.69|199.57|197.17|0
1636099200000|2021-11-05 08:00:00|200.21|197.81|200.9|198.5|200.9|198.5|199.97|197.57|0
1636099500000|2021-11-05 08:05:00|200.79|198.39|201.25|198.85|201.37|198.97|200.67|198.27|0
1636099800000|2021-11-05 08:10:00|201.3|198.9|202.18|199.78|202.3|199.9|200.43|198.03|0
1636100100000|2021-11-05 08:15:00|202.3|199.9|202.29|199.89|202.53|200.13|201.94|199.54|0
1636100400000|2021-11-05 08:20:00|202.41|200.01|202.53|200.13|202.64|200.24|202.06|199.66|0
1636100700000|2021-11-05 08:25:00|202.64|200.24|201.82|199.42|202.76|200.36|201.47|199.07|0
1636101000000|2021-11-05 08:30:00|201.94|199.54|201.7|199.3|201.94|199.54|201.36|198.96|0
1636101300000|2021-11-05 08:35:00|201.64|199.24|201.7|199.3|202.17|199.77|201.64|199.24|0
1636101600000|2021-11-05 08:40:00|201.59|199.19|201.82|199.42|201.94|199.54|201.35|198.95|0
1636101900000|2021-11-05 08:45:00|201.76|199.36|201.7|199.3|201.93|199.53|201.7|199.3|0
1636102200000|2021-11-05 08:50:00|201.82|199.42|201.81|199.41|201.93|199.53|201.7|199.3|0
1636102500000|2021-11-05 08:55:00|201.87|199.47|201.7|199.3|201.87|199.47|201.35|198.95|0
1636102800000|2021-11-05 09:00:00|201.81|199.41|202.86|200.46|202.98|200.58|201.81|199.41|0
1636103100000|2021-11-05 09:05:00|202.98|200.58|202.63|200.23|202.98|200.58|202.39|199.99|0
1636103400000|2021-11-05 09:10:00|202.68|200.28|202.62|200.22|202.74|200.34|202.39|199.99|0
1636103700000|2021-11-05 09:15:00|202.74|200.34|202.62|200.22|202.86|200.46|202.51|200.11|0
1636104000000|2021-11-05 09:20:00|202.68|200.28|202.68|200.28|202.97|200.57|202.62|200.22|0
1636104300000|2021-11-05 09:25:00|202.62|200.22|203.44|201.04|203.79|201.39|202.62|200.22|0
1636104600000|2021-11-05 09:30:00|203.55|201.15|203.67|201.27|203.91|201.51|203.44|201.04|0
1636104900000|2021-11-05 09:35:00|203.55|201.15|203.9|201.5|204.02|201.62|203.32|200.92|0
1636105200000|2021-11-05 09:40:00|203.78|201.38|204.25|201.85|204.37|201.97|203.78|201.38|0
1636105500000|2021-11-05 09:45:00|204.37|201.97|204.96|202.56|205.07|202.67|204.25|201.85|0
1636105800000|2021-11-05 09:50:00|204.84|202.44|205.07|202.67|205.43|203.03|204.84|202.44|0
1636106100000|2021-11-05 09:55:00|205.19|202.79|205.66|203.26|205.9|203.5|205.19|202.79|0
1636106400000|2021-11-05 10:00:00|205.54|203.14|206.48|204.08|207.56|205.16|205.54|203.14|0
1636106700000|2021-11-05 10:05:00|206.36|203.96|206.71|204.31|206.83|204.43|206.24|203.84|0
1636107000000|2021-11-05 10:10:00|206.83|204.43|206.59|204.19|206.83|204.43|206.47|204.07|0
1636107300000|2021-11-05 10:15:00|206.71|204.31|207.06|204.66|207.42|205.02|206.59|204.19|0
1636107600000|2021-11-05 10:20:00|207.18|204.78|207.41|205.01|207.53|205.13|207.06|204.66|0
1636107900000|2021-11-05 10:25:00|207.3|204.9|207.18|204.78|207.65|205.25|207.06|204.66|0
1636108200000|2021-11-05 10:30:00|207.06|204.66|206.94|204.54|207.06|204.66|206.7|204.3|0
1636108500000|2021-11-05 10:35:00|207.06|204.66|207.05|204.65|207.17|204.77|206.82|204.42|0
1636108800000|2021-11-05 10:40:00|207.17|204.77|206.75|204.35|207.17|204.77|206.7|204.3|0
1636109100000|2021-11-05 10:45:00|206.7|204.3|207.05|204.65|207.17|204.77|206.7|204.3|0
1636109400000|2021-11-05 10:50:00|207.17|204.77|207.64|205.24|207.76|205.36|207.05|204.65|0
1636109700000|2021-11-05 10:55:00|207.52|205.12|207.64|205.24|207.76|205.36|207.28|204.88|0
1636110000000|2021-11-05 11:00:00|207.76|205.36|207.64|205.24|207.99|205.59|207.28|204.88|0
1636110300000|2021-11-05 11:05:00|207.52|205.12|207.75|205.35|207.99|205.59|207.52|205.12|0
1636110600000|2021-11-05 11:10:00|207.87|205.47|207.28|204.88|208.7|206.3|206.92|204.52|0
1636110900000|2021-11-05 11:15:00|207.16|204.76|207.04|204.64|207.16|204.76|206.69|204.29|0
1636111200000|2021-11-05 11:20:00|206.68|204.28|206.21|203.81|207.04|204.64|206.21|203.81|0
1636111500000|2021-11-05 11:25:00|206.33|203.93|205.74|203.34|206.8|204.4|205.44|203.04|0
1636111800000|2021-11-05 11:30:00|205.62|203.22|206.44|204.04|206.8|204.4|205.5|203.1|0
1636112100000|2021-11-05 11:35:00|206.56|204.16|206.91|204.51|207.03|204.63|206.56|204.16|0
1636112400000|2021-11-05 11:40:00|207.03|204.63|207.09|204.69|207.15|204.75|206.68|204.28|0
1636112700000|2021-11-05 11:45:00|207.15|204.75|206.91|204.51|207.27|204.87|206.91|204.51|0
1636113000000|2021-11-05 11:50:00|206.79|204.39|206.91|204.51|206.91|204.51|206.55|204.15|0
1636113300000|2021-11-05 11:55:00|207.03|204.63|207.14|204.74|207.14|204.74|206.79|204.39|0
1636113600000|2021-11-05 12:00:00|207.26|204.86|206.79|204.39|207.38|204.98|206.67|204.27|0
1636113900000|2021-11-05 12:05:00|206.9|204.5|206.78|204.38|207.26|204.86|206.67|204.27|0
1636114200000|2021-11-05 12:10:00|206.67|204.27|207.14|204.74|207.49|205.09|206.67|204.27|0
1636114500000|2021-11-05 12:15:00|207.02|204.62|207.37|204.97|207.49|205.09|206.78|204.38|0
1636114800000|2021-11-05 12:20:00|207.25|204.85|207.61|205.21|207.61|205.21|207.13|204.73|0
1636115100000|2021-11-05 12:25:00|207.49|205.09|207.49|205.09|207.84|205.44|207.37|204.97|0
1636115400000|2021-11-05 12:30:00|207.42|205.02|209.49|207.09|209.61|207.21|206.54|204.14|0
1636115700000|2021-11-05 12:35:00|209.61|207.21|208.85|206.45|212.83|210.43|208.73|206.33|0
1636116000000|2021-11-05 12:40:00|208.97|206.57|209.44|207.04|209.8|207.4|208.61|206.21|0
1636116300000|2021-11-05 12:45:00|209.32|206.92|210.16|207.76|210.27|207.87|208.61|206.21|0
1636116600000|2021-11-05 12:50:00|210.27|207.87|210.99|208.59|210.99|208.59|209.68|207.28|0
1636116900000|2021-11-05 12:55:00|210.87|208.47|210.39|207.99|210.87|208.47|210.15|207.75|0
1636117200000|2021-11-05 13:00:00|210.51|208.11|210.51|208.11|210.87|208.47|209.67|207.27|0
1636117500000|2021-11-05 13:05:00|210.39|207.99|210.63|208.23|210.75|208.35|210.27|207.87|0
1636117800000|2021-11-05 13:10:00|210.75|208.35|210.98|208.58|210.98|208.58|210.15|207.75|0
1636118100000|2021-11-05 13:15:00|210.86|208.46|211.1|208.7|211.34|208.94|210.86|208.46|0
1636118400000|2021-11-05 13:20:00|211.22|208.82|212.66|210.26|212.78|210.38|211.22|208.82|0
1636118700000|2021-11-05 13:25:00|212.42|210.02|212.42|210.02|213.02|210.62|212.06|209.66|0
1636119000000|2021-11-05 13:30:00|212.3|209.9|214.23|211.83|214.35|211.95|211.1|208.7|0
1636119300000|2021-11-05 13:35:00|214.35|211.95|218.75|216.35|219.48|217.08|214.35|211.95|0
1636119600000|2021-11-05 13:40:00|218.99|216.59|220.82|218.42|220.94|218.54|218.99|216.59|0
1636119900000|2021-11-05 13:45:00|221.06|218.66|219.23|216.83|221.19|218.79|218.38|215.98|0
1636120200000|2021-11-05 13:50:00|219.72|217.32|218.86|216.46|219.72|217.32|218.5|216.1|0
1636120500000|2021-11-05 13:55:00|218.74|216.34|220.57|218.17|220.57|218.17|218.62|216.22|0
1636120800000|2021-11-05 14:00:00|220.45|218.05|222.28|219.88|222.53|220.13|220.08|217.68|0
1636121100000|2021-11-05 14:05:00|222.53|220.13|221.08|218.68|222.92|220.52|220.96|218.56|0
1636121400000|2021-11-05 14:10:00|221.2|218.8|221.32|218.92|221.69|219.29|220.22|217.82|0
1636121700000|2021-11-05 14:15:00|221.57|219.17|221.08|218.68|222.06|219.66|220.83|218.43|0
1636122000000|2021-11-05 14:20:00|220.95|218.55|220.22|217.82|221.08|218.68|220.22|217.82|0
1636122300000|2021-11-05 14:25:00|220.34|217.94|219.61|217.21|220.34|217.94|218.88|216.48|0
1636122600000|2021-11-05 14:30:00|219.73|217.33|219.61|217.21|220.7|218.3|219.61|217.21|0
1636122900000|2021-11-05 14:35:00|219.73|217.33|220.21|217.81|221.19|218.79|219.61|217.21|0
1636123200000|2021-11-05 14:40:00|220.34|217.94|220.7|218.3|221.07|218.67|219.73|217.33|0
1636123500000|2021-11-05 14:45:00|220.82|218.42|220.58|218.18|221.43|219.03|220.58|218.18|0
1636123800000|2021-11-05 14:50:00|220.7|218.3|220.82|218.42|221.19|218.79|220.45|218.05|0
1636124100000|2021-11-05 14:55:00|220.7|218.3|220.21|217.81|221.06|218.66|219.48|217.08|0
1636124400000|2021-11-05 15:00:00|220.33|217.93|219.84|217.44|220.94|218.54|219.84|217.44|0
1636124700000|2021-11-05 15:05:00|219.96|217.56|220.57|218.17|220.75|218.35|219.96|217.56|0
1636125000000|2021-11-05 15:10:00|220.69|218.29|220.32|217.92|221.3|218.9|220.32|217.92|0
1636125300000|2021-11-05 15:15:00|220.2|217.8|219.83|217.43|220.44|218.04|219.59|217.19|0
1636125600000|2021-11-05 15:20:00|219.71|217.31|219.34|216.94|220.08|217.68|219.1|216.7|0
1636125900000|2021-11-05 15:25:00|219.22|216.82|217.88|215.48|219.47|217.07|217.76|215.36|0
1636126200000|2021-11-05 15:30:00|217.76|215.36|218.73|216.33|219.22|216.82|217.76|215.36|0
1636126500000|2021-11-05 15:35:00|218.85|216.45|219.09|216.69|219.34|216.94|218|215.6|0
1636126800000|2021-11-05 15:40:00|219.22|216.82|218.36|215.96|219.22|216.82|217.88|215.48|0
1636127100000|2021-11-05 15:45:00|218.12|215.72|219.46|217.06|219.94|217.54|217.64|215.24|0
1636127400000|2021-11-05 15:50:00|219.33|216.93|217.75|215.35|219.46|217.06|217.27|214.87|0
1636127700000|2021-11-05 15:55:00|217.88|215.48|216.42|214.02|218.24|215.84|216.42|214.02|0
1636128000000|2021-11-05 16:00:00|216.18|213.78|217.51|215.11|217.87|215.47|216.06|213.66|0
1636128300000|2021-11-05 16:05:00|217.63|215.23|217.14|214.74|217.75|215.35|216.54|214.14|0
1636128600000|2021-11-05 16:10:00|217.26|214.86|216.78|214.38|217.75|215.35|216.18|213.78|0
1636128900000|2021-11-05 16:15:00|216.9|214.5|217.02|214.62|217.26|214.86|216.42|214.02|0
1636129200000|2021-11-05 16:20:00|217.14|214.74|217.02|214.62|217.62|215.22|216.9|214.5|0
1636129500000|2021-11-05 16:25:00|216.9|214.5|217.44|215.04|219.63|217.23|215.85|213.45|0
1636129800000|2021-11-05 16:30:00|217.31|214.91|217.92|215.52|218.04|215.64|217.31|214.91|0
1636130100000|2021-11-05 16:35:00|217.8|215.4|217.07|214.67|218.16|215.76|216.1|213.7|0
1636130400000|2021-11-05 16:40:00|217.19|214.79|215.98|213.58|217.19|214.79|215.86|213.46|0
1636130700000|2021-11-05 16:45:00|215.86|213.46|215.26|212.86|215.86|213.46|215.02|212.62|0
1636131000000|2021-11-05 16:50:00|215.38|212.98|215.49|213.09|215.98|213.58|214.41|212.01|0
1636131300000|2021-11-05 16:55:00|215.62|213.22|214.53|212.13|215.74|213.34|213.81|211.41|0
1636131600000|2021-11-05 17:00:00|214.65|212.25|215.13|212.73|215.37|212.97|213.81|211.41|0
1636131900000|2021-11-05 17:05:00|215.01|212.61|212.49|210.09|215.25|212.85|212.49|210.09|0
1636132200000|2021-11-05 17:10:00|212.61|210.21|211.3|208.9|212.97|210.57|210.7|208.3|0
1636132500000|2021-11-05 17:15:00|211.18|208.78|213.34|210.94|213.7|211.3|208.87|206.47|0
1636132800000|2021-11-05 17:20:00|213.46|211.06|209.25|206.85|213.46|211.06|209.25|206.85|0
1636133100000|2021-11-05 17:25:00|209.13|206.73|206.05|203.65|209.13|206.73|204.09|201.69|0
1636133400000|2021-11-05 17:30:00|206.17|203.77|209.39|206.99|209.63|207.23|206.05|203.65|0
1636133700000|2021-11-05 17:35:00|209.27|206.87|207.74|205.34|209.51|207.11|207.38|204.98|0
1636134000000|2021-11-05 17:40:00|207.85|205.45|207.5|205.1|208.32|205.92|207.03|204.63|0
1636134300000|2021-11-05 17:45:00|207.62|205.22|207.38|204.98|207.73|205.33|205.74|203.34|0
1636134600000|2021-11-05 17:50:00|207.14|204.74|209.5|207.1|209.62|207.22|207.03|204.63|0
1636134900000|2021-11-05 17:55:00|209.38|206.98|210.8|208.4|210.8|208.4|208.44|206.04|0
1636135200000|2021-11-05 18:00:00|210.57|208.17|211.16|208.76|211.28|208.88|209.74|207.34|0
1636135500000|2021-11-05 18:05:00|211.04|208.64|212.11|209.71|212.83|210.43|211.04|208.64|0
1636135800000|2021-11-05 18:10:00|211.99|209.59|212.83|210.43|213.07|210.67|211.51|209.11|0
1636136100000|2021-11-05 18:15:00|212.71|210.31|212.33|209.93|215.13|212.73|210.76|208.36|0
1636136400000|2021-11-05 18:20:00|212.27|209.87|210.07|207.67|212.57|210.17|210.07|207.67|0
1636136700000|2021-11-05 18:25:00|210.19|207.79|212.09|209.69|212.21|209.81|209.83|207.43|0
1636137000000|2021-11-05 18:30:00|212.21|209.81|211.85|209.45|212.33|209.93|211.37|208.97|0
1636137300000|2021-11-05 18:35:00|211.97|209.57|213.43|211.03|213.78|211.38|210.54|208.14|0
1636137600000|2021-11-05 18:40:00|213.55|211.15|213.3|210.9|213.78|211.38|212.71|210.31|0
1636137900000|2021-11-05 18:45:00|213.18|210.78|213.66|211.26|214.26|211.86|213.18|210.78|0
1636138200000|2021-11-05 18:50:00|213.84|211.44|214.14|211.74|214.26|211.86|213.06|210.66|0
1636138500000|2021-11-05 18:55:00|214.26|211.86|213.78|211.38|214.26|211.86|213.3|210.9|0
1636138800000|2021-11-05 19:00:00|214.02|211.62|211.27|208.87|214.14|211.74|210.44|208.04|0
1636139100000|2021-11-05 19:05:00|211.15|208.75|212.82|210.42|213.06|210.66|210.56|208.16|0
1636139400000|2021-11-05 19:10:00|212.94|210.54|213.53|211.13|213.53|211.13|212.34|209.94|0
1636139700000|2021-11-05 19:15:00|213.41|211.01|213.05|210.65|213.53|211.13|212.34|209.94|0
1636140000000|2021-11-05 19:20:00|212.93|210.53|212.33|209.93|213.05|210.65|211.62|209.22|0
1636140300000|2021-11-05 19:25:00|212.1|209.7|211.74|209.34|212.21|209.81|210.91|208.51|0
1636140600000|2021-11-05 19:30:00|211.97|209.57|214.36|211.96|214.36|211.96|211.26|208.86|0
1636140900000|2021-11-05 19:35:00|214.48|212.08|215.32|212.92|216.04|213.64|214.48|212.08|0
1636141200000|2021-11-05 19:40:00|215.44|213.04|213.04|210.64|215.44|213.04|212.68|210.28|0
1636141500000|2021-11-05 19:45:00|212.92|210.52|212.44|210.04|214.48|212.08|212.21|209.81|0
1636141800000|2021-11-05 19:50:00|212.68|210.28|212.44|210.04|214.24|211.84|212.08|209.68|0
1636142100000|2021-11-05 19:55:00|212.08|209.68|212.8|210.4|213.52|211.12|211.73|209.33|0
1636142400000|2021-11-05 20:00:00|213.04|210.64|212.2|209.8|213.04|210.64|210.89|208.49|0
1636142700000|2021-11-05 20:05:00|212.32|209.92|211.48|209.08|212.32|209.92|211.13|208.73|0
1636143000000|2021-11-05 20:10:00|211.42|209.02|210.29|207.89|211.42|209.02|210.18|207.78|0
1636358700000|2021-11-08 08:05:00|211.32|208.92|210.49|208.09|211.32|208.92|210.25|207.85|0
1636359000000|2021-11-08 08:10:00|210.37|207.97|211.2|208.8|211.32|208.92|210.01|207.61|0
1636359300000|2021-11-08 08:15:00|211.08|208.68|211.2|208.8|212.39|209.99|211.08|208.68|0
1636359600000|2021-11-08 08:20:00|211.08|208.68|210.72|208.32|211.08|208.68|210.36|207.96|0
1636359900000|2021-11-08 08:25:00|210.6|208.2|210.84|208.44|211.07|208.67|210.13|207.73|0
1636360200000|2021-11-08 08:30:00|210.95|208.55|210.77|208.37|211.07|208.67|210.48|208.08|0
1636360500000|2021-11-08 08:35:00|210.72|208.32|211.07|208.67|211.67|209.27|210.65|208.25|0
1636360800000|2021-11-08 08:40:00|211.19|208.79|211.78|209.38|211.78|209.38|210.83|208.43|0
1636361100000|2021-11-08 08:45:00|211.9|209.5|211.9|209.5|211.9|209.5|211.3|208.9|0
1636361400000|2021-11-08 08:50:00|212.02|209.62|212.85|210.45|212.85|210.45|211.78|209.38|0
1636361700000|2021-11-08 08:55:00|213.09|210.69|212.85|210.45|213.27|210.87|212.49|210.09|0
1636362000000|2021-11-08 09:00:00|212.97|210.57|213.92|211.52|214.28|211.88|212.61|210.21|0
1636362300000|2021-11-08 09:05:00|213.8|211.4|213.44|211.04|213.8|211.4|213.2|210.8|0
1636362600000|2021-11-08 09:10:00|213.32|210.92|214.28|211.88|214.4|212|213.32|210.92|0
1636362900000|2021-11-08 09:15:00|214.4|212|214.16|211.76|214.4|212|213.8|211.4|0
1636363200000|2021-11-08 09:20:00|214.28|211.88|214.63|212.23|214.63|212.23|214.27|211.87|0
1636363500000|2021-11-08 09:25:00|214.75|212.35|214.39|211.99|214.75|212.35|214.39|211.99|0
1636363800000|2021-11-08 09:30:00|214.27|211.87|214.45|212.05|214.81|212.41|214.27|211.87|0
1636364100000|2021-11-08 09:35:00|214.39|211.99|213.54|211.14|214.39|211.99|213.06|210.66|0
1636364400000|2021-11-08 09:40:00|213.42|211.02|213.06|210.66|213.42|211.02|212.94|210.54|0
1636364700000|2021-11-08 09:45:00|213.18|210.78|213.18|210.78|213.3|210.9|212.82|210.42|0
1636365000000|2021-11-08 09:50:00|213.06|210.66|212.94|210.54|213.18|210.78|212.7|210.3|0
1636365300000|2021-11-08 09:55:00|213.06|210.66|212.94|210.54|213.3|210.9|212.7|210.3|0
1636365600000|2021-11-08 10:00:00|212.82|210.42|212.82|210.42|213.06|210.66|212.7|210.3|0
1636365900000|2021-11-08 10:05:00|212.93|210.53|212.45|210.05|212.93|210.53|212.34|209.94|0
1636366200000|2021-11-08 10:10:00|212.34|209.94|212.57|210.17|212.69|210.29|212.22|209.82|0
1636366500000|2021-11-08 10:15:00|212.69|210.29|213.05|210.65|213.05|210.65|212.57|210.17|0
1636366800000|2021-11-08 10:20:00|213.17|210.77|213.29|210.89|213.29|210.89|212.81|210.41|0
1636367100000|2021-11-08 10:25:00|213.17|210.77|214|211.6|214.12|211.72|213.17|210.77|0
1636367400000|2021-11-08 10:30:00|213.88|211.48|213.76|211.36|214|211.6|213.64|211.24|0
1636367700000|2021-11-08 10:35:00|213.64|211.24|214.24|211.84|214.36|211.96|213.64|211.24|0
1636368000000|2021-11-08 10:40:00|214.3|211.9|213.52|211.12|214.36|211.96|213.52|211.12|0
1636368300000|2021-11-08 10:45:00|213.64|211.24|212.92|210.52|213.69|211.29|212.92|210.52|0
1636368600000|2021-11-08 10:50:00|213.04|210.64|213.27|210.87|213.27|210.87|212.92|210.52|0
1636368900000|2021-11-08 10:55:00|213.15|210.75|213.51|211.11|213.63|211.23|213.15|210.75|0
1636369200000|2021-11-08 11:00:00|213.63|211.23|213.63|211.23|213.81|211.41|213.63|211.23|0
1636369500000|2021-11-08 11:05:00|213.75|211.35|213.75|211.35|213.99|211.59|213.63|211.23|0
1636369800000|2021-11-08 11:10:00|213.63|211.23|213.39|210.99|213.75|211.35|213.27|210.87|0
1636370100000|2021-11-08 11:15:00|213.51|211.11|213.62|211.22|213.86|211.46|213.39|210.99|0
1636370400000|2021-11-08 11:20:00|213.74|211.34|213.2|210.8|213.98|211.58|213.14|210.74|0
1636370700000|2021-11-08 11:25:00|213.26|210.86|213.74|211.34|213.86|211.46|213.26|210.86|0
1636371000000|2021-11-08 11:30:00|213.86|211.46|213.01|210.61|213.86|211.46|212.89|210.49|0
1636371300000|2021-11-08 11:35:00|213.13|210.73|213.25|210.85|213.49|211.09|213.01|210.61|0
1636371600000|2021-11-08 11:40:00|213.37|210.97|213.49|211.09|213.61|211.21|213.25|210.85|0
1636371900000|2021-11-08 11:45:00|213.61|211.21|213.37|210.97|213.61|211.21|213.25|210.85|0
1636372200000|2021-11-08 11:50:00|213.42|211.02|213.37|210.97|213.61|211.21|213.25|210.85|0
1636372500000|2021-11-08 11:55:00|213.36|210.96|213.24|210.84|213.48|211.08|213.24|210.84|0
1636372800000|2021-11-08 12:00:00|213.36|210.96|212.76|210.36|213.36|210.96|212.16|209.76|0
1636373100000|2021-11-08 12:05:00|212.88|210.48|212.4|210|212.88|210.48|212.4|210|0
1636373400000|2021-11-08 12:10:00|212.28|209.88|212.88|210.48|212.88|210.48|212.28|209.88|0
1636373700000|2021-11-08 12:15:00|213|210.6|213|210.6|213.24|210.84|213|210.6|0
1636374000000|2021-11-08 12:20:00|213.12|210.72|212.75|210.35|213.12|210.72|212.75|210.35|0
1636374300000|2021-11-08 12:25:00|212.87|210.47|212.87|210.47|212.99|210.59|212.63|210.23|0
1636374600000|2021-11-08 12:30:00|213.23|210.83|212.99|210.59|213.47|211.07|212.87|210.47|0
1636374900000|2021-11-08 12:35:00|213.11|210.71|213.11|210.71|213.35|210.95|213.11|210.71|0
1636375200000|2021-11-08 12:40:00|213.23|210.83|212.68|210.28|213.23|210.83|212.51|210.11|0
1636375500000|2021-11-08 12:45:00|212.63|210.23|212.39|209.99|212.75|210.35|212.15|209.75|0
1636375800000|2021-11-08 12:50:00|212.27|209.87|212.38|209.98|212.5|210.1|212.15|209.75|0
1636376100000|2021-11-08 12:55:00|212.44|210.04|212.38|209.98|212.44|210.04|212.02|209.62|0
1636376400000|2021-11-08 13:00:00|212.44|210.04|212.86|210.46|212.86|210.46|212.38|209.98|0
1636376700000|2021-11-08 13:05:00|212.74|210.34|213.34|210.94|213.7|211.3|212.62|210.22|0
1636377000000|2021-11-08 13:10:00|213.46|211.06|213.57|211.17|213.58|211.18|213.09|210.69|0
1636377300000|2021-11-08 13:15:00|213.69|211.29|213.57|211.17|213.69|211.29|213.45|211.05|0
1636377600000|2021-11-08 13:20:00|213.69|211.29|214.05|211.65|214.17|211.77|213.57|211.17|0
1636377900000|2021-11-08 13:25:00|214.17|211.77|214.41|212.01|214.65|212.25|214.05|211.65|0
1636378200000|2021-11-08 13:30:00|214.53|212.13|214.41|212.01|214.53|212.13|214.05|211.65|0
1636378500000|2021-11-08 13:35:00|214.29|211.89|215.01|212.61|215.13|212.73|214.29|211.89|0
1636378800000|2021-11-08 13:40:00|215.13|212.73|215.25|212.85|215.37|212.97|214.65|212.25|0
1636379100000|2021-11-08 13:45:00|215.13|212.73|215.12|212.72|215.37|212.97|215|212.6|0
1636379400000|2021-11-08 13:50:00|215.25|212.85|215.48|213.08|215.61|213.21|215.24|212.84|0
1636379700000|2021-11-08 13:55:00|215.61|213.21|216.09|213.69|216.09|213.69|215.6|213.2|0
1636380000000|2021-11-08 14:00:00|215.97|213.57|215.84|213.44|216.21|213.81|215.6|213.2|0
1636380300000|2021-11-08 14:05:00|215.96|213.56|216.08|213.68|216.2|213.8|215.72|213.32|0
1636380600000|2021-11-08 14:10:00|216.2|213.8|217.17|214.77|217.17|214.77|216.08|213.68|0
1636380900000|2021-11-08 14:15:00|217.05|214.65|216.93|214.53|217.17|214.77|216.44|214.04|0
1636381200000|2021-11-08 14:20:00|217.05|214.65|218.02|215.62|218.14|215.74|216.8|214.4|0
1636381500000|2021-11-08 14:25:00|217.89|215.49|217.04|214.64|217.89|215.49|216.92|214.52|0
1636381800000|2021-11-08 14:30:00|216.92|214.52|219.95|217.55|220.69|218.29|216.2|213.8|0
1636382100000|2021-11-08 14:35:00|219.71|217.31|217.7|215.3|222.01|219.61|217.46|215.06|0
1636382400000|2021-11-08 14:40:00|217.82|215.42|218.66|216.26|219.64|217.24|217.7|215.3|0
1636382700000|2021-11-08 14:45:00|218.91|216.51|218.9|216.5|219.27|216.87|217.33|214.93|0
1636383000000|2021-11-08 14:50:00|219.15|216.75|218.18|215.78|219.63|217.23|217.45|215.05|0
1636383300000|2021-11-08 14:55:00|218.06|215.66|218.17|215.77|218.17|215.77|216.12|213.72|0
1636383600000|2021-11-08 15:00:00|218.3|215.9|215.52|213.12|218.42|216.02|215.4|213|0
1636383900000|2021-11-08 15:05:00|215.64|213.24|216.12|213.72|217.09|214.69|215.52|213.12|0
1636384200000|2021-11-08 15:10:00|216|213.6|217.56|215.16|218.05|215.65|216|213.6|0
1636384500000|2021-11-08 15:15:00|217.44|215.04|218.65|216.25|219.02|216.62|217.44|215.04|0
1636384800000|2021-11-08 15:20:00|218.77|216.37|218.89|216.49|219.62|217.22|218.77|216.37|0
1636385100000|2021-11-08 15:25:00|218.77|216.37|217.92|215.52|219.74|217.34|217.92|215.52|0
1636385400000|2021-11-08 15:30:00|218.04|215.64|218.4|216|219.37|216.97|217.2|214.8|0
1636385700000|2021-11-08 15:35:00|218.52|216.12|216.71|214.31|219.13|216.73|216.59|214.19|0
1636386000000|2021-11-08 15:40:00|216.83|214.43|215.99|213.59|217.19|214.79|214.31|211.91|0
1636386300000|2021-11-08 15:45:00|215.87|213.47|218.28|215.88|218.28|215.88|215.75|213.35|0
1636386600000|2021-11-08 15:50:00|218.16|215.76|217.19|214.79|218.16|215.76|216.95|214.55|0
1636386900000|2021-11-08 15:55:00|217.07|214.67|216.22|213.82|217.19|214.79|216.1|213.7|0
1636387200000|2021-11-08 16:00:00|216.34|213.94|216.82|214.42|217.3|214.9|215.62|213.22|0
1636387500000|2021-11-08 16:05:00|216.7|214.3|215.62|213.22|216.7|214.3|214.78|212.38|0
1636387800000|2021-11-08 16:10:00|215.5|213.1|214.65|212.25|215.86|213.46|214.54|212.14|0
1636388100000|2021-11-08 16:15:00|214.77|212.37|217.06|214.66|217.18|214.78|214.29|211.89|0
1636388400000|2021-11-08 16:20:00|216.94|214.54|217.06|214.66|217.78|215.38|216.58|214.18|0
1636388700000|2021-11-08 16:25:00|217.18|214.78|216.64|214.24|218.38|215.98|216.64|214.24|0
1636389000000|2021-11-08 16:30:00|217.37|214.97|216.88|214.48|217.97|215.57|216.52|214.12|0
1636389300000|2021-11-08 16:35:00|217|214.6|216.16|213.76|217.48|215.08|215.92|213.52|0
1636389600000|2021-11-08 16:40:00|216.28|213.88|215.56|213.16|216.4|214|215.56|213.16|0
1636389900000|2021-11-08 16:45:00|215.44|213.04|215.19|212.79|216.16|213.76|215.19|212.79|0
1636390200000|2021-11-08 16:50:00|215.31|212.91|215.19|212.79|215.43|213.03|214.35|211.95|0
1636390500000|2021-11-08 16:55:00|215.07|212.67|214.59|212.19|215.07|212.67|213.99|211.59|0
1636390800000|2021-11-08 17:00:00|214.35|211.95|212.56|210.16|214.95|212.55|212.56|210.16|0
1636391100000|2021-11-08 17:05:00|212.8|210.4|215.13|212.73|215.37|212.97|211.88|209.48|0
1636391400000|2021-11-08 17:10:00|215.25|212.85|214.53|212.13|215.73|213.33|214.53|212.13|0
1636391700000|2021-11-08 17:15:00|214.65|212.25|216.18|213.78|216.54|214.14|214.17|211.77|0
1636392000000|2021-11-08 17:20:00|216.3|213.9|216.17|213.77|216.66|214.26|215.7|213.3|0
1636392300000|2021-11-08 17:25:00|216.29|213.89|216.17|213.77|216.65|214.25|215.93|213.53|0
1636392600000|2021-11-08 17:30:00|216.29|213.89|216.89|214.49|217.13|214.73|215.34|212.94|0
1636392900000|2021-11-08 17:35:00|217.01|214.61|215.33|212.93|217.01|214.61|215.33|212.93|0
1636393200000|2021-11-08 17:40:00|215.21|212.81|216.17|213.77|216.41|214.01|215.21|212.81|0
1636393500000|2021-11-08 17:45:00|216.29|213.89|215.93|213.53|216.77|214.37|215.69|213.29|0
1636393800000|2021-11-08 17:50:00|215.81|213.41|215.45|213.05|215.93|213.53|215.21|212.81|0
1636394100000|2021-11-08 17:55:00|215.57|213.17|216.28|213.88|216.28|213.88|214.49|212.09|0
1636394400000|2021-11-08 18:00:00|216.4|214|215.92|213.52|216.4|214|215.56|213.16|0
1636394700000|2021-11-08 18:05:00|216.16|213.76|215.92|213.52|216.52|214.12|215.8|213.4|0
1636395000000|2021-11-08 18:10:00|216.04|213.64|216.99|214.59|217.72|215.32|215.68|213.28|0
1636395300000|2021-11-08 18:15:00|216.87|214.47|217.23|214.83|217.35|214.95|216.39|213.99|0
1636395600000|2021-11-08 18:20:00|217.35|214.95|217.71|215.31|217.95|215.55|217.23|214.83|0
1636395900000|2021-11-08 18:25:00|217.83|215.43|217.47|215.07|218.07|215.67|217.35|214.95|0
1636396200000|2021-11-08 18:30:00|217.35|214.95|216.75|214.35|217.83|215.43|216.75|214.35|0
1636396500000|2021-11-08 18:35:00|216.87|214.47|217.22|214.82|217.47|215.07|216.51|214.11|0
1636396800000|2021-11-08 18:40:00|217.1|214.7|217.58|215.18|217.7|215.3|216.98|214.58|0
1636397100000|2021-11-08 18:45:00|217.46|215.06|217.7|215.3|218.06|215.66|217.1|214.7|0
1636397400000|2021-11-08 18:50:00|217.58|215.18|218.18|215.78|218.3|215.9|217.58|215.18|0
1636397700000|2021-11-08 18:55:00|218.06|215.66|218.3|215.9|218.66|216.26|218.06|215.66|0
1636398000000|2021-11-08 19:00:00|218.18|215.78|219.38|216.98|219.5|217.1|218.18|215.78|0
1636398300000|2021-11-08 19:05:00|219.26|216.86|219.5|217.1|219.86|217.46|218.9|216.5|0
1636398600000|2021-11-08 19:10:00|219.62|217.22|218.9|216.5|219.62|217.22|218.78|216.38|0
1636398900000|2021-11-08 19:15:00|219.02|216.62|219.8|217.4|220.22|217.82|218.9|216.5|0
1636399200000|2021-11-08 19:20:00|219.98|217.58|218.53|216.13|219.98|217.58|218.05|215.65|0
1636399500000|2021-11-08 19:25:00|218.47|216.07|217.93|215.53|218.47|216.07|217.69|215.29|0
1636399800000|2021-11-08 19:30:00|217.81|215.41|219.01|216.61|219.61|217.21|217.81|215.41|0
1636400100000|2021-11-08 19:35:00|218.89|216.49|219.01|216.61|219.01|216.61|218.53|216.13|0
1636400400000|2021-11-08 19:40:00|219.13|216.73|219.49|217.09|219.61|217.21|218.89|216.49|0
1636400700000|2021-11-08 19:45:00|219.37|216.97|219.49|217.09|219.97|217.57|219.24|216.84|0
1636401000000|2021-11-08 19:50:00|219.61|217.21|219|216.6|219.73|217.33|219|216.6|0
1636401300000|2021-11-08 19:55:00|219.12|216.72|220.33|217.93|220.33|217.93|219|216.6|0
1636401600000|2021-11-08 20:00:00|220.21|217.81|220.08|217.68|220.33|217.93|219.48|217.08|0
1636401900000|2021-11-08 20:05:00|220.21|217.81|218.38|215.98|221.77|219.37|217.9|215.5|0
1636402200000|2021-11-08 20:10:00|218.26|215.86|218.14|215.74|218.51|216.11|217.3|214.9|0
1636402500000|2021-11-08 20:15:00|218.26|215.86|218.02|215.62|218.38|215.98|217.66|215.26|0
1636402800000|2021-11-08 20:20:00|218.14|215.74|217.9|215.5|218.86|216.46|217.78|215.38|0
1636403100000|2021-11-08 20:25:00|218.02|215.62|217.17|214.77|218.07|215.67|216.33|213.93|0
1636403400000|2021-11-08 20:30:00|217.11|214.71|217.53|215.13|217.77|215.37|216.69|214.29|0
1636403700000|2021-11-08 20:35:00|217.41|215.01|217.89|215.49|218.25|215.85|217.29|214.89|0
1636404000000|2021-11-08 20:40:00|217.77|215.37|215.84|213.44|217.77|215.37|215.84|213.44|0
1636404300000|2021-11-08 20:45:00|215.96|213.56|214.64|212.24|215.96|213.56|214.52|212.12|0
1636404600000|2021-11-08 20:50:00|215.72|213.32|217.4|215|217.88|215.48|215.48|213.08|0
1636404900000|2021-11-08 20:55:00|217.52|215.12|216.44|214.04|217.52|215.12|216.08|213.68|0
1636405200000|2021-11-08 21:00:00|214.88|212.48|214.52|212.12|216.68|214.28|214.04|211.64|0
1636405500000|2021-11-08 21:05:00|214.76|212.36|214.99|212.59|215.12|212.72|214.52|212.12|0
1636405800000|2021-11-08 21:10:00|215.05|212.65|215.71|213.31|215.95|213.55|214.75|212.35|0
1636406100000|2021-11-08 21:15:00|215.43|212.63|214.83|212.03|215.55|212.75|214.83|212.03|0
1636406400000|2021-11-08 21:20:00|214.71|211.91|215.07|212.27|215.19|212.39|214.71|211.91|0
1636406700000|2021-11-08 21:25:00|214.95|212.15|214.83|212.03|215.31|212.51|214.83|212.03|0
1636407000000|2021-11-08 21:30:00|214.95|212.15|215.18|212.38|215.55|212.75|214.83|212.03|0
1636407300000|2021-11-08 21:35:00|215.06|212.26|214.94|212.14|215.12|212.32|214.82|212.02|0
1636407600000|2021-11-08 21:40:00|215.06|212.26|215.3|212.5|215.54|212.74|215.06|212.26|0
1636407900000|2021-11-08 21:45:00|215.42|212.62|215.18|212.38|215.54|212.74|215.06|212.26|0
1636408200000|2021-11-08 21:50:00|215.3|212.5|215.66|212.86|215.78|212.98|215.3|212.5|0
1636408500000|2021-11-08 21:55:00|215.54|212.74|215.47|212.67|215.77|212.97|215.29|212.49|0
1636408800000|2021-11-08 22:00:00|215.42|212.62|215.39|212.59|215.45|212.65|215.39|212.59|0
1636409100000|2021-11-08 22:05:00|215.37|212.57|215.19|212.39|215.53|212.73|215.18|212.38|0
1636409400000|2021-11-08 22:10:00|215.18|212.38|215.18|212.38|215.23|212.43|215.18|212.38|0
1636410000000|2021-11-08 22:20:00|215.14|212.34|215.17|212.37|215.18|212.38|215.14|212.34|0
1636410300000|2021-11-08 22:25:00|215.19|212.39|215|212.2|215.21|212.41|215|212.2|0
1636410600000|2021-11-08 22:30:00|214.98|212.18|215.1|212.3|215.1|212.3|214.98|212.18|0
1636410900000|2021-11-08 22:35:00|215.14|212.34|215.04|212.24|215.14|212.34|215.03|212.23|0
1636411200000|2021-11-08 22:40:00|215.06|212.26|215.08|212.28|215.08|212.28|215.03|212.23|0
1636411500000|2021-11-08 22:45:00|215.06|212.26|215.11|212.31|215.11|212.31|215.04|212.24|0
1636411800000|2021-11-08 22:50:00|215.06|212.26|214.85|212.05|215.06|212.26|214.85|212.05|0
1636412100000|2021-11-08 22:55:00|214.93|212.13|214.93|212.13|214.93|212.13|214.81|212.01|0
1636412400000|2021-11-08 23:00:00|215.09|212.29|215.03|212.23|215.51|212.71|214.55|211.75|0
1636412700000|2021-11-08 23:05:00|214.91|212.11|215.03|212.23|215.03|212.23|214.79|211.99|0
1636413000000|2021-11-08 23:10:00|215.09|212.29|214.19|211.39|215.15|212.35|214.07|211.27|0
1636413300000|2021-11-08 23:15:00|214.31|211.51|213.47|210.67|214.43|211.63|213.47|210.67|0
1636413600000|2021-11-08 23:20:00|213.59|210.79|213.71|210.91|213.83|211.03|213.47|210.67|0
1636413900000|2021-11-08 23:25:00|213.83|211.03|214.54|211.74|214.66|211.86|213.83|211.03|0
1636414200000|2021-11-08 23:30:00|214.66|211.86|214.54|211.74|214.66|211.86|214.18|211.38|0
1636414500000|2021-11-08 23:35:00|214.42|211.62|214.42|211.62|214.78|211.98|214.3|211.5|0
1636414800000|2021-11-08 23:40:00|214.54|211.74|214.77|211.97|215.01|212.21|214.54|211.74|0
1636415100000|2021-11-08 23:45:00|214.66|211.86|214.3|211.5|215.25|212.45|214.3|211.5|0
1636415400000|2021-11-08 23:50:00|214.29|211.49|213.94|211.14|214.41|211.61|213.82|211.02|0
1636415700000|2021-11-08 23:55:00|213.82|211.02|213.87|211.07|214.29|211.49|213.69|210.89|0
1636416000000|2021-11-09 00:00:00|213.93|211.13|213.81|211.01|214.17|211.37|213.34|210.54|0
1636416300000|2021-11-09 00:05:00|213.93|211.13|214.17|211.37|214.53|211.73|213.87|211.07|0
1636416600000|2021-11-09 00:10:00|214.23|211.43|213.51|210.71|214.29|211.49|213.51|210.71|0
1636416900000|2021-11-09 00:15:00|213.45|210.65|212.26|209.46|213.45|210.65|212.26|209.46|0
1636417200000|2021-11-09 00:20:00|212.38|209.58|212.79|209.99|212.85|210.05|212.38|209.58|0
1636417500000|2021-11-09 00:25:00|212.73|209.93|211.54|208.74|212.73|209.93|211.43|208.63|0
1636417800000|2021-11-09 00:30:00|211.66|208.86|211.19|208.39|211.9|209.1|211.07|208.27|0
1636418100000|2021-11-09 00:35:00|211.24|208.44|211.3|208.5|211.78|208.98|210.95|208.15|0
1636418400000|2021-11-09 00:40:00|211.54|208.74|211.3|208.5|211.66|208.86|211.18|208.38|0
1636418700000|2021-11-09 00:45:00|211.42|208.62|211.54|208.74|211.54|208.74|211.18|208.38|0
1636419000000|2021-11-09 00:50:00|211.42|208.62|211.3|208.5|211.42|208.62|211.06|208.26|0
1636419300000|2021-11-09 00:55:00|211.18|208.38|210.94|208.14|211.18|208.38|210.59|207.79|0
1636419600000|2021-11-09 01:00:00|210.82|208.02|210.58|207.78|211.18|208.38|210.47|207.67|0
1636419900000|2021-11-09 01:05:00|210.7|207.9|210.7|207.9|210.82|208.02|210.47|207.67|0
1636420200000|2021-11-09 01:10:00|210.82|208.02|211.17|208.37|211.17|208.37|210.7|207.9|0
1636420500000|2021-11-09 01:15:00|211.29|208.49|211.41|208.61|211.53|208.73|211.05|208.25|0
1636420800000|2021-11-09 01:20:00|211.52|208.72|211.4|208.6|211.52|208.72|211.05|208.25|0
1636421100000|2021-11-09 01:25:00|211.28|208.48|211.05|208.25|211.28|208.48|210.93|208.13|0
1636421400000|2021-11-09 01:30:00|210.93|208.13|210.51|207.71|211.05|208.25|210.34|207.54|0
1636421700000|2021-11-09 01:35:00|210.57|207.77|210.69|207.89|210.81|208.01|209.98|207.18|0
1636422000000|2021-11-09 01:40:00|210.74|207.94|210.45|207.65|210.81|208.01|210.33|207.53|0
1636422300000|2021-11-09 01:45:00|210.33|207.53|210.68|207.88|210.92|208.12|210.21|207.41|0
1636422600000|2021-11-09 01:50:00|210.57|207.77|210.92|208.12|211.04|208.24|210.57|207.77|0
1636422900000|2021-11-09 01:55:00|210.8|208|210.68|207.88|211.04|208.24|210.21|207.41|0
1636423200000|2021-11-09 02:00:00|210.8|208|211.21|208.41|211.39|208.59|210.56|207.76|0
1636423500000|2021-11-09 02:05:00|211.15|208.35|211.27|208.47|211.39|208.59|211.15|208.35|0
1636423800000|2021-11-09 02:10:00|211.32|208.52|211.86|209.06|212.1|209.3|211.32|208.52|0
1636424100000|2021-11-09 02:15:00|211.98|209.18|212.09|209.29|212.09|209.29|211.74|208.94|0
1636424400000|2021-11-09 02:20:00|211.98|209.18|211.97|209.17|212.09|209.29|211.86|209.06|0
1636424700000|2021-11-09 02:25:00|211.85|209.05|211.85|209.05|211.97|209.17|211.74|208.94|0
1636425000000|2021-11-09 02:30:00|211.73|208.93|211.73|208.93|211.73|208.93|211.5|208.7|0
1636425300000|2021-11-09 02:35:00|211.61|208.81|211.85|209.05|211.97|209.17|211.61|208.81|0
1636425600000|2021-11-09 02:40:00|211.91|209.11|211.85|209.05|212.09|209.29|211.73|208.93|0
1636425900000|2021-11-09 02:45:00|211.97|209.17|212.08|209.28|212.2|209.4|211.85|209.05|0
1636426200000|2021-11-09 02:50:00|212.2|209.4|212.32|209.52|212.32|209.52|212.08|209.28|0
1636426500000|2021-11-09 02:55:00|212.2|209.4|211.96|209.16|212.32|209.52|211.96|209.16|0
1636426800000|2021-11-09 03:00:00|212.02|209.22|211.72|208.92|212.02|209.22|211.6|208.8|0
1636427100000|2021-11-09 03:05:00|211.6|208.8|211.96|209.16|211.96|209.16|211.48|208.68|0
1636427400000|2021-11-09 03:10:00|212.07|209.27|211.72|208.92|212.19|209.39|211.72|208.92|0
1636427700000|2021-11-09 03:15:00|211.66|208.86|211.71|208.91|211.84|209.04|211.6|208.8|0
1636428000000|2021-11-09 03:20:00|211.83|209.03|211.83|209.03|211.83|209.03|211.6|208.8|0
1636428300000|2021-11-09 03:25:00|211.95|209.15|211.83|209.03|211.95|209.15|211.77|208.97|0
1636428600000|2021-11-09 03:30:00|211.95|209.15|213.03|210.23|213.51|210.71|211.95|209.15|0
1636428900000|2021-11-09 03:35:00|212.92|210.12|212.56|209.76|212.92|210.12|212.2|209.4|0
1636429200000|2021-11-09 03:40:00|212.44|209.64|212.44|209.64|212.68|209.88|212.44|209.64|0
1636429500000|2021-11-09 03:45:00|212.56|209.76|211.96|209.16|212.56|209.76|211.85|209.05|0
1636429800000|2021-11-09 03:50:00|211.84|209.04|211.37|208.57|211.96|209.16|211.37|208.57|0
1636430100000|2021-11-09 03:55:00|211.49|208.69|211.84|209.04|211.84|209.04|211.25|208.45|0
1636430400000|2021-11-09 04:00:00|211.9|209.1|212.13|209.33|212.19|209.39|211.84|209.04|0
1636430700000|2021-11-09 04:05:00|212.19|209.39|212.19|209.39|212.19|209.39|212.07|209.27|0
1636431000000|2021-11-09 04:10:00|212.07|209.27|211.95|209.15|212.25|209.45|211.95|209.15|0
1636431300000|2021-11-09 04:15:00|211.83|209.03|211.71|208.91|211.95|209.15|211.71|208.91|0
1636431600000|2021-11-09 04:20:00|211.6|208.8|211.83|209.03|211.83|209.03|211.48|208.68|0
1636431900000|2021-11-09 04:25:00|211.71|208.91|212.07|209.27|212.07|209.27|211.71|208.91|0
1636432200000|2021-11-09 04:30:00|211.95|209.15|212.42|209.62|212.42|209.62|211.95|209.15|0
1636432500000|2021-11-09 04:35:00|212.3|209.5|212.42|209.62|212.54|209.74|212.24|209.44|0
1636432800000|2021-11-09 04:40:00|212.3|209.5|212.3|209.5|212.42|209.62|212.18|209.38|0
1636433100000|2021-11-09 04:45:00|212.18|209.38|212.06|209.26|212.3|209.5|211.94|209.14|0
1636433400000|2021-11-09 04:50:00|212|209.2|211.94|209.14|212.06|209.26|211.94|209.14|0
1636433700000|2021-11-09 04:55:00|211.82|209.02|212.05|209.25|212.05|209.25|211.7|208.9|0
1636434000000|2021-11-09 05:00:00|212.17|209.37|212.17|209.37|212.53|209.73|212.17|209.37|0
1636434300000|2021-11-09 05:05:00|212.29|209.49|212.4|209.6|212.52|209.72|212.17|209.37|0
1636434600000|2021-11-09 05:10:00|212.52|209.72|212.28|209.48|212.52|209.72|212.28|209.48|0
1636434900000|2021-11-09 05:15:00|212.34|209.54|212.64|209.84|212.76|209.96|212.28|209.48|0
1636435200000|2021-11-09 05:20:00|212.69|209.89|212.87|210.07|212.87|210.07|212.64|209.84|0
1636435500000|2021-11-09 05:25:00|212.93|210.13|213.11|210.31|213.46|210.66|212.75|209.95|0
1636435800000|2021-11-09 05:30:00|213.17|210.37|212.99|210.19|213.23|210.43|212.99|210.19|0
1636436100000|2021-11-09 05:35:00|212.93|210.13|213.7|210.9|213.7|210.9|212.93|210.13|0
1636436400000|2021-11-09 05:40:00|213.94|211.14|214.17|211.37|214.29|211.49|213.82|211.02|0
1636436700000|2021-11-09 05:45:00|214.29|211.49|214.77|211.97|214.89|212.09|214.17|211.37|0
1636437000000|2021-11-09 05:50:00|214.65|211.85|214.53|211.73|214.77|211.97|214.53|211.73|0
1636437300000|2021-11-09 05:55:00|214.64|211.84|214.64|211.84|214.76|211.96|214.29|211.49|0
1636437600000|2021-11-09 06:00:00|214.88|212.08|215.24|212.44|215.36|212.56|214.88|212.08|0
1636437900000|2021-11-09 06:05:00|215.17|212.37|215.12|212.32|215.17|212.37|215|212.2|0
1636438200000|2021-11-09 06:10:00|215.05|212.25|214.99|212.19|215.12|212.32|214.81|212.01|0
1636438500000|2021-11-09 06:15:00|214.87|212.07|214.87|212.07|214.87|212.07|214.64|211.84|0
1636438800000|2021-11-09 06:20:00|214.99|212.19|214.39|211.59|215.11|212.31|214.39|211.59|0
1636439100000|2021-11-09 06:25:00|214.28|211.48|214.39|211.59|214.63|211.83|214.28|211.48|0
1636439400000|2021-11-09 06:30:00|214.51|211.71|214.99|212.19|214.99|212.19|214.51|211.71|0
1636439700000|2021-11-09 06:35:00|215.04|212.24|214.8|212|215.22|212.42|214.75|211.95|0
1636440000000|2021-11-09 06:40:00|214.87|212.07|214.51|211.71|214.87|212.07|214.51|211.71|0
1636440300000|2021-11-09 06:45:00|213.06|210.26|214.62|211.82|214.74|211.94|213.06|210.26|0
1636440600000|2021-11-09 06:50:00|214.68|211.88|214.74|211.94|214.86|212.06|214.56|211.76|0
1636440900000|2021-11-09 06:55:00|214.8|212|214.74|211.94|214.86|212.06|214.62|211.82|0
1636441200000|2021-11-09 07:00:00|214.86|212.06|214.5|211.7|214.98|212.18|214.5|211.7|0
1636441500000|2021-11-09 07:05:00|214.56|211.76|214.62|211.82|214.73|211.93|214.26|211.46|0
1636441800000|2021-11-09 07:10:00|214.61|211.81|214.61|211.81|214.85|212.05|214.5|211.7|0
1636442100000|2021-11-09 07:15:00|214.73|211.93|214.97|212.17|215.09|212.29|214.49|211.69|0
1636442400000|2021-11-09 07:20:00|214.85|212.05|215.38|212.58|215.56|212.76|214.85|212.05|0
1636442700000|2021-11-09 07:25:00|215.44|212.64|215.2|212.4|215.44|212.64|214.85|212.05|0
1636443000000|2021-11-09 07:30:00|215.08|212.28|215.08|212.28|215.32|212.52|214.96|212.16|0
1636443300000|2021-11-09 07:35:00|215.14|212.34|214.66|211.86|215.14|212.34|214.66|211.86|0
1636443600000|2021-11-09 07:40:00|214.6|211.8|214.42|211.62|214.72|211.92|214.24|211.44|0
1636443900000|2021-11-09 07:45:00|214.48|211.68|213.82|211.02|214.6|211.8|213.82|211.02|0
1636444200000|2021-11-09 07:50:00|213.89|211.09|214.12|211.32|214.12|211.32|213.77|210.97|0
1636444500000|2021-11-09 07:55:00|214|211.2|214.12|211.32|214.12|211.32|213.82|211.02|0
1636444800000|2021-11-09 08:00:00|214|211.2|213.06|210.26|214.12|211.32|211.85|209.05|0
1636445100000|2021-11-09 08:05:00|212.86|210.46|214.28|211.88|214.52|212.12|212.86|210.46|0
1636445400000|2021-11-09 08:10:00|214.17|211.77|215.6|213.2|215.84|213.44|214.05|211.65|0
1636445700000|2021-11-09 08:15:00|215.72|213.32|215.65|213.25|215.84|213.44|215.36|212.96|0
1636446000000|2021-11-09 08:20:00|215.6|213.2|216.19|213.79|216.55|214.15|215.6|213.2|0
1636446300000|2021-11-09 08:25:00|216.07|213.67|215.47|213.07|216.19|213.79|215.35|212.95|0
1636446600000|2021-11-09 08:30:00|215.59|213.19|216.91|214.51|216.91|214.51|215.59|213.19|0
1636446900000|2021-11-09 08:35:00|217.03|214.63|216.67|214.27|217.27|214.87|216.67|214.27|0
1636447200000|2021-11-09 08:40:00|216.79|214.39|217.15|214.75|217.39|214.99|216.55|214.15|0
1636447500000|2021-11-09 08:45:00|217.03|214.63|217.5|215.1|217.5|215.1|216.78|214.38|0
1636447800000|2021-11-09 08:50:00|217.38|214.98|217.62|215.22|217.62|215.22|217.26|214.86|0
1636448100000|2021-11-09 08:55:00|217.56|215.16|217.26|214.86|217.86|215.46|217.02|214.62|0
1636448400000|2021-11-09 09:00:00|217.14|214.74|216.78|214.38|217.26|214.86|216.66|214.26|0
1636448700000|2021-11-09 09:05:00|216.71|214.31|216.47|214.07|216.71|214.31|216.3|213.9|0
1636449000000|2021-11-09 09:10:00|216.54|214.14|216.89|214.49|217.13|214.73|216.41|214.01|0
1636449300000|2021-11-09 09:15:00|217.01|214.61|216.77|214.37|217.25|214.85|216.65|214.25|0
1636449600000|2021-11-09 09:20:00|216.65|214.25|216.65|214.25|216.77|214.37|216.41|214.01|0
1636449900000|2021-11-09 09:25:00|216.53|214.13|216.29|213.89|216.53|214.13|215.69|213.29|0
1636450200000|2021-11-09 09:30:00|216.34|213.94|216.77|214.37|216.77|214.37|216.17|213.77|0
1636450500000|2021-11-09 09:35:00|216.65|214.25|216.76|214.36|216.88|214.48|216.4|214|0
1636450800000|2021-11-09 09:40:00|216.7|214.3|217.12|214.72|217.12|214.72|216.52|214.12|0
1636451100000|2021-11-09 09:45:00|217.18|214.78|217.36|214.96|217.6|215.2|217.12|214.72|0
1636451400000|2021-11-09 09:50:00|217.42|215.02|217.36|214.96|217.48|215.08|217.24|214.84|0
1636451700000|2021-11-09 09:55:00|217.48|215.08|217.36|214.96|217.72|215.32|217.24|214.84|0
1636452000000|2021-11-09 10:00:00|217.48|215.08|217.35|214.95|217.72|215.32|217.35|214.95|0
1636452300000|2021-11-09 10:05:00|217.41|215.01|217.59|215.19|217.59|215.19|217.35|214.95|0
1636452600000|2021-11-09 10:10:00|217.47|215.07|218.44|216.04|218.44|216.04|217.47|215.07|0
1636452900000|2021-11-09 10:15:00|218.56|216.16|218.19|215.79|218.56|216.16|218.07|215.67|0
1636453200000|2021-11-09 10:20:00|218.07|215.67|218.19|215.79|218.31|215.91|218.07|215.67|0
1636453500000|2021-11-09 10:25:00|218.07|215.67|217.83|215.43|218.19|215.79|217.71|215.31|0
1636453800000|2021-11-09 10:30:00|217.76|215.36|217.7|215.3|217.95|215.55|217.7|215.3|0
1636454100000|2021-11-09 10:35:00|217.58|215.18|217.82|215.42|217.94|215.54|217.34|214.94|0
1636454400000|2021-11-09 10:40:00|217.88|215.48|217.46|215.06|218.06|215.66|217.46|215.06|0
1636454700000|2021-11-09 10:45:00|217.4|215|217.93|215.53|219.02|216.62|217.4|215|0
1636455000000|2021-11-09 10:50:00|218.06|215.66|217.93|215.53|218.06|215.66|217.81|215.41|0
1636455300000|2021-11-09 10:55:00|218.05|215.65|217.28|214.88|218.17|215.77|217.16|214.76|0
1636455600000|2021-11-09 11:00:00|217.16|214.76|217.4|215|217.4|215|217.16|214.76|0
1636455900000|2021-11-09 11:05:00|217.28|214.88|216.68|214.28|217.28|214.88|216.68|214.28|0
1636456200000|2021-11-09 11:10:00|216.8|214.4|217.04|214.64|217.28|214.88|216.8|214.4|0
1636456500000|2021-11-09 11:15:00|217.16|214.76|217.88|215.48|217.88|215.48|217.16|214.76|0
1636456800000|2021-11-09 11:20:00|217.76|215.36|217.64|215.24|218.12|215.72|217.52|215.12|0
1636457100000|2021-11-09 11:25:00|217.57|215.17|217.39|214.99|217.64|215.24|217.39|214.99|0
1636457400000|2021-11-09 11:30:00|217.27|214.87|217.39|214.99|217.51|215.11|217.15|214.75|0
1636457700000|2021-11-09 11:35:00|217.45|215.05|217.39|214.99|217.51|215.11|217.27|214.87|0
1636458000000|2021-11-09 11:40:00|217.51|215.11|217.39|214.99|217.51|215.11|217.27|214.87|0
1636458300000|2021-11-09 11:45:00|217.45|215.05|217.39|214.99|217.63|215.23|217.27|214.87|0
1636458600000|2021-11-09 11:50:00|217.32|214.92|217.26|214.86|217.51|215.11|217.26|214.86|0
1636458900000|2021-11-09 11:55:00|217.14|214.74|217.26|214.86|217.5|215.1|217.14|214.74|0
1636459200000|2021-11-09 12:00:00|217.2|214.8|217.26|214.86|217.5|215.1|217.14|214.74|0
1636459500000|2021-11-09 12:05:00|217.14|214.74|217.38|214.98|217.5|215.1|217.02|214.62|0
1636459800000|2021-11-09 12:10:00|217.26|214.86|217.13|214.73|217.62|215.22|217.01|214.61|0
1636460100000|2021-11-09 12:15:00|217.01|214.61|217.01|214.61|217.19|214.79|216.89|214.49|0
1636460400000|2021-11-09 12:20:00|217.13|214.73|216.65|214.25|217.25|214.85|216.53|214.13|0
1636460700000|2021-11-09 12:25:00|216.59|214.19|217.13|214.73|217.25|214.85|216.53|214.13|0
1636461000000|2021-11-09 12:30:00|217.19|214.79|216.65|214.25|217.25|214.85|216.65|214.25|0
1636461300000|2021-11-09 12:35:00|216.53|214.13|216.16|213.76|216.53|214.13|215.86|213.46|0
1636461600000|2021-11-09 12:40:00|216.28|213.88|215.44|213.04|216.52|214.12|215.32|212.92|0
1636461900000|2021-11-09 12:45:00|215.56|213.16|214.48|212.08|215.56|213.16|213.29|210.89|0
1636462200000|2021-11-09 12:50:00|214.6|212.2|214.6|212.2|214.96|212.56|214.54|212.14|0
1636462500000|2021-11-09 12:55:00|214.66|212.26|214.12|211.72|214.84|212.44|214|211.6|0
1636462800000|2021-11-09 13:00:00|214.06|211.66|213.88|211.48|214.36|211.96|213.64|211.24|0
1636463100000|2021-11-09 13:05:00|214|211.6|214.71|212.31|214.95|212.55|214|211.6|0
1636463400000|2021-11-09 13:10:00|214.83|212.43|214.95|212.55|215.07|212.67|214.71|212.31|0
1636463700000|2021-11-09 13:15:00|214.83|212.43|215.31|212.91|215.31|212.91|214.71|212.31|0
1636464000000|2021-11-09 13:20:00|215.19|212.79|215.19|212.79|215.43|213.03|215.19|212.79|0
1636464300000|2021-11-09 13:25:00|215.07|212.67|215.78|213.38|215.78|213.38|214.95|212.55|0
1636464600000|2021-11-09 13:30:00|215.84|213.44|216.38|213.98|216.62|214.22|215.66|213.26|0
1636464900000|2021-11-09 13:35:00|216.5|214.1|216.62|214.22|216.62|214.22|216.14|213.74|0
1636465200000|2021-11-09 13:40:00|216.5|214.1|217.7|215.3|217.82|215.42|216.5|214.1|0
1636465500000|2021-11-09 13:45:00|217.58|215.18|217.82|215.42|217.94|215.54|217.58|215.18|0
1636465800000|2021-11-09 13:50:00|217.7|215.3|217.22|214.82|217.94|215.54|217.22|214.82|0
1636466100000|2021-11-09 13:55:00|217.1|214.7|217.09|214.69|217.22|214.82|216.73|214.33|0
1636466400000|2021-11-09 14:00:00|217.21|214.81|217.57|215.17|217.82|215.42|217.21|214.81|0
1636466700000|2021-11-09 14:05:00|217.45|215.05|217.21|214.81|217.57|215.17|217.09|214.69|0
1636467000000|2021-11-09 14:10:00|217.33|214.93|218.66|216.26|218.9|216.5|216.97|214.57|0
1636467300000|2021-11-09 14:15:00|218.78|216.38|219.62|217.22|219.62|217.22|218.66|216.26|0
1636467600000|2021-11-09 14:20:00|219.74|217.34|219.62|217.22|219.98|217.58|219.5|217.1|0
1636467900000|2021-11-09 14:25:00|219.74|217.34|219.98|217.58|220.34|217.94|219.62|217.22|0
1636468200000|2021-11-09 14:30:00|220.7|218.3|219.85|217.45|220.95|218.55|219.49|217.09|0
1636468500000|2021-11-09 14:35:00|219.61|217.21|218.53|216.13|220.94|218.54|218.28|215.88|0
1636468800000|2021-11-09 14:40:00|218.77|216.37|217.56|215.16|219.37|216.97|217.56|215.16|0
1636469100000|2021-11-09 14:45:00|217.68|215.28|215.64|213.24|218.4|216|215.16|212.76|0
1636469400000|2021-11-09 14:50:00|215.76|213.36|213.97|211.57|216.48|214.08|213.14|210.74|0
1636469700000|2021-11-09 14:55:00|213.85|211.45|207.16|204.76|214.45|212.05|203.35|200.95|0
1636470000000|2021-11-09 15:00:00|207.27|204.87|205.87|203.47|210.9|208.5|205.06|202.66|0
1636470300000|2021-11-09 15:05:00|205.52|203.12|206.33|203.93|209.49|207.09|205.52|203.12|0
1636470600000|2021-11-09 15:10:00|205.98|203.58|209.72|207.32|209.72|207.32|205.52|203.12|0
1636470900000|2021-11-09 15:15:00|209.6|207.2|207.53|205.13|211.37|208.97|207.07|204.67|0
1636471200000|2021-11-09 15:20:00|207.82|205.42|207.18|204.78|208.82|206.42|206.25|203.85|0
1636471500000|2021-11-09 15:25:00|207.3|204.9|209.17|206.77|209.88|207.48|207.3|204.9|0
1636471800000|2021-11-09 15:30:00|209.05|206.65|212.35|209.95|212.35|209.95|209.05|206.65|0
1636472100000|2021-11-09 15:35:00|212.12|209.72|210.46|208.06|212.12|209.72|210.11|207.71|0
1636472400000|2021-11-09 15:40:00|210.7|208.3|212.71|210.31|212.82|210.42|210.4|208|0
1636472700000|2021-11-09 15:45:00|212.47|210.07|211.28|208.88|212.64|210.24|211.05|208.65|0
1636473000000|2021-11-09 15:50:00|211.4|209|210.69|208.29|211.64|209.24|209.87|207.47|0
1636473300000|2021-11-09 15:55:00|210.81|208.41|209.51|207.11|211.04|208.64|208.81|206.41|0
1636473600000|2021-11-09 16:00:00|209.63|207.23|211.04|208.64|211.16|208.76|209.63|207.23|0
1636473900000|2021-11-09 16:05:00|210.8|208.4|209.33|206.93|210.92|208.52|209.04|206.64|0
1636474200000|2021-11-09 16:10:00|209.15|206.75|207.04|204.64|209.15|206.75|205.18|202.78|0
1636474500000|2021-11-09 16:15:00|206.69|204.29|208.56|206.16|208.68|206.28|206.58|204.18|0
1636474800000|2021-11-09 16:20:00|208.33|205.93|207.62|205.22|209.62|207.22|207.51|205.11|0
1636475100000|2021-11-09 16:25:00|207.56|205.16|206.86|204.46|207.97|205.57|206.34|203.94|0
1636475400000|2021-11-09 16:30:00|206.81|204.41|207.62|205.22|208.91|206.51|206.81|204.41|0
1636475700000|2021-11-09 16:35:00|207.74|205.34|207.27|204.87|208.91|206.51|206.92|204.52|0
1636476000000|2021-11-09 16:40:00|207.5|205.1|210.61|208.21|210.61|208.21|207.15|204.75|0
1636476300000|2021-11-09 16:45:00|210.55|208.15|208.9|206.5|210.55|208.15|208.43|206.03|0
1636476600000|2021-11-09 16:50:00|209.02|206.62|206.91|204.51|209.14|206.74|206.56|204.16|0
1636476900000|2021-11-09 16:55:00|207.03|204.63|206.21|203.81|207.03|204.63|205.63|203.23|0
1636477200000|2021-11-09 17:00:00|205.86|203.46|204.24|201.84|206.03|203.63|204|201.6|0
1636477500000|2021-11-09 17:05:00|204.35|201.95|204.46|202.06|205.39|202.99|203.19|200.79|0
1636477800000|2021-11-09 17:10:00|204.7|202.3|206.55|204.15|207.14|204.74|204.7|202.3|0
1636478100000|2021-11-09 17:15:00|206.67|204.27|206.44|204.04|207.6|205.2|206.32|203.92|0
1636478400000|2021-11-09 17:20:00|206.38|203.98|206.78|204.38|207.25|204.85|205.85|203.45|0
1636478700000|2021-11-09 17:25:00|207.02|204.62|205.62|203.22|207.48|205.08|204.81|202.41|0
1636479000000|2021-11-09 17:30:00|205.5|203.1|206.78|204.38|207.01|204.61|205.04|202.64|0
1636479300000|2021-11-09 17:35:00|206.72|204.32|206.2|203.8|207.25|204.85|205.15|202.75|0
1636479600000|2021-11-09 17:40:00|206.08|203.68|207.36|204.96|207.59|205.19|205.09|202.69|0
1636479900000|2021-11-09 17:45:00|207.48|205.08|207.59|205.19|208.06|205.66|206.66|204.26|0
1636480200000|2021-11-09 17:50:00|207.53|205.13|207.76|205.36|209|206.6|207.53|205.13|0
1636480500000|2021-11-09 17:55:00|207.82|205.42|206.54|204.14|207.94|205.54|206.42|204.02|0
1636480800000|2021-11-09 18:00:00|206.77|204.37|207.35|204.95|207.59|205.19|206.3|203.9|0
1636481100000|2021-11-09 18:05:00|207.29|204.89|208.17|205.77|208.58|206.18|206.53|204.13|0
1636481400000|2021-11-09 18:10:00|208.05|205.65|207|204.6|208.05|205.65|207|204.6|0
1636481700000|2021-11-09 18:15:00|207.11|204.71|208.52|206.12|208.75|206.35|206.88|204.48|0
1636482000000|2021-11-09 18:20:00|208.28|205.88|208.16|205.76|208.4|206|207.58|205.18|0
1636482300000|2021-11-09 18:25:00|208.05|205.65|206.29|203.89|208.16|205.76|205.48|203.08|0
1636482600000|2021-11-09 18:30:00|206.41|204.01|206.39|203.99|207.46|205.06|206.04|203.64|0
1636482900000|2021-11-09 18:35:00|206.51|204.11|204.76|202.36|206.51|204.11|204.64|202.24|0
1636483200000|2021-11-09 18:40:00|204.81|202.41|204.64|202.24|205.45|203.05|204.29|201.89|0
1636483500000|2021-11-09 18:45:00|204.52|202.12|203.82|201.42|205.45|203.05|203.48|201.08|0
1636483800000|2021-11-09 18:50:00|203.94|201.54|203.24|200.84|204.4|202|203.01|200.61|0
1636484100000|2021-11-09 18:55:00|203.36|200.96|203.94|201.54|203.94|201.54|202.67|200.27|0
1636484400000|2021-11-09 19:00:00|203.59|201.19|204.63|202.23|205.33|202.93|203.13|200.73|0
1636484700000|2021-11-09 19:05:00|204.75|202.35|204.28|201.88|205.21|202.81|204.16|201.76|0
1636485000000|2021-11-09 19:10:00|204.4|202|204.51|202.11|204.51|202.11|203.58|201.18|0
1636485300000|2021-11-09 19:15:00|204.39|201.99|206.25|203.85|206.49|204.09|204.39|201.99|0
1636485600000|2021-11-09 19:20:00|206.37|203.97|206|203.6|207.54|205.14|205.9|203.5|0
1636485900000|2021-11-09 19:25:00|205.88|203.48|205.42|203.02|206.47|204.07|204.72|202.32|0
1636486200000|2021-11-09 19:30:00|205.3|202.9|205.18|202.78|205.77|203.37|204.72|202.32|0
1636486500000|2021-11-09 19:35:00|205.06|202.66|206.46|204.06|206.46|204.06|204.71|202.31|0
1636486800000|2021-11-09 19:40:00|206.58|204.18|206.58|204.18|207.16|204.76|206.11|203.71|0
1636487100000|2021-11-09 19:45:00|206.46|204.06|206.34|203.94|207.05|204.65|206.34|203.94|0
1636487400000|2021-11-09 19:50:00|206.46|204.06|206.57|204.17|206.57|204.17|205.06|202.66|0
1636487700000|2021-11-09 19:55:00|206.46|204.06|207.39|204.99|207.39|204.99|206.11|203.71|0
1636488000000|2021-11-09 20:00:00|207.27|204.87|207.15|204.75|207.63|205.23|206.45|204.05|0
1636488300000|2021-11-09 20:05:00|207.04|204.64|206.92|204.52|207.27|204.87|205.75|203.35|0
1636488600000|2021-11-09 20:10:00|206.8|204.4|205.63|203.23|207.04|204.64|205.51|203.11|0
1636488900000|2021-11-09 20:15:00|205.75|203.35|204.93|202.53|206.57|204.17|204.93|202.53|0
1636489200000|2021-11-09 20:20:00|205.05|202.65|206.91|204.51|206.91|204.51|204.93|202.53|0
1636489500000|2021-11-09 20:25:00|206.8|204.4|205.86|203.46|206.91|204.51|205.86|203.46|0
1636489800000|2021-11-09 20:30:00|205.98|203.58|205.86|203.46|206.21|203.81|204.69|202.29|0
1636490100000|2021-11-09 20:35:00|205.62|203.22|206.09|203.69|206.32|203.92|205.16|202.76|0
1636490400000|2021-11-09 20:40:00|206.21|203.81|207.96|205.56|208.31|205.91|206.09|203.69|0
1636490700000|2021-11-09 20:45:00|208.08|205.68|206.84|204.44|208.31|205.91|206.55|204.15|0
1636491000000|2021-11-09 20:50:00|207.25|204.85|207.25|204.85|207.37|204.97|206.43|204.03|0
1636491300000|2021-11-09 20:55:00|207.14|204.74|208.78|206.38|209.13|206.73|207.02|204.62|0
1636491600000|2021-11-09 21:00:00|208.54|206.14|207.37|204.97|208.54|206.14|206.9|204.5|0
1636491900000|2021-11-09 21:05:00|207.25|204.85|207.3|204.9|207.72|205.32|207.01|204.61|0
1636492200000|2021-11-09 21:10:00|207.25|204.85|207.24|204.84|207.36|204.96|206.89|204.49|0
1636492500000|2021-11-09 21:15:00|207.56|204.76|207.09|204.29|207.56|204.76|207.09|204.29|0
1636492800000|2021-11-09 21:20:00|207.21|204.41|207.09|204.29|207.33|204.53|207.09|204.29|0
1636493100000|2021-11-09 21:25:00|207.21|204.41|206.74|203.94|207.21|204.41|206.74|203.94|0
1636493400000|2021-11-09 21:30:00|206.85|204.05|206.97|204.17|206.97|204.17|206.74|203.94|0
1636493700000|2021-11-09 21:35:00|207.09|204.29|207.32|204.52|207.44|204.64|207.08|204.28|0
1636494000000|2021-11-09 21:40:00|207.37|204.57|207.08|204.28|207.44|204.64|207.08|204.28|0
1636494300000|2021-11-09 21:45:00|207.2|204.4|207.2|204.4|207.32|204.52|207.08|204.28|0
1636494600000|2021-11-09 21:50:00|207.31|204.51|207.08|204.28|207.31|204.51|207.08|204.28|0
1636494900000|2021-11-09 21:55:00|207.13|204.33|207.02|204.22|207.13|204.33|207.02|204.22|0
1636495200000|2021-11-09 22:00:00|207.17|204.37|207.16|204.36|207.2|204.4|206.96|204.16|0
1636495500000|2021-11-09 22:05:00|207.14|204.34|207.11|204.31|207.14|204.34|207.11|204.31|0
1636495800000|2021-11-09 22:10:00|207.06|204.26|207.07|204.27|207.09|204.29|206.99|204.19|0
1636496100000|2021-11-09 22:15:00|207.05|204.25|207.02|204.22|207.05|204.25|207.02|204.22|0
1636496400000|2021-11-09 22:20:00|207.05|204.25|206.98|204.18|207.05|204.25|206.8|204|0
1636496700000|2021-11-09 22:25:00|206.87|204.07|206.85|204.05|206.88|204.08|206.82|204.02|0
1636497000000|2021-11-09 22:30:00|206.82|204.02|206.96|204.16|207.08|204.28|206.82|204.02|0
1636497300000|2021-11-09 22:35:00|206.93|204.13|206.88|204.08|206.93|204.13|206.88|204.08|0
1636497600000|2021-11-09 22:40:00|206.84|204.04|206.84|204.04|207.03|204.23|206.84|204.04|0
1636497900000|2021-11-09 22:45:00|207.03|204.23|207.01|204.21|207.04|204.24|207.01|204.21|0
1636498200000|2021-11-09 22:50:00|207.04|204.24|207.01|204.21|207.06|204.26|207.01|204.21|0
1636498500000|2021-11-09 22:55:00|207.09|204.29|207.21|204.41|207.3|204.5|207.09|204.29|0
1636498800000|2021-11-09 23:00:00|206.87|204.07|206.35|203.55|206.99|204.19|205.77|202.97|0
1636499100000|2021-11-09 23:05:00|206.47|203.67|206.11|203.31|206.47|203.67|205.88|203.08|0
1636499400000|2021-11-09 23:10:00|206.46|203.66|206.23|203.43|206.58|203.78|206|203.2|0
1636499700000|2021-11-09 23:15:00|206.28|203.48|205.64|202.84|206.35|203.55|205.29|202.49|0
1636500000000|2021-11-09 23:20:00|205.76|202.96|205.41|202.61|205.88|203.08|205.41|202.61|0
1636500300000|2021-11-09 23:25:00|205.52|202.72|205.76|202.96|205.99|203.19|205.41|202.61|0
1636500600000|2021-11-09 23:30:00|205.87|203.07|206.1|203.3|206.1|203.3|205.52|202.72|0
1636500900000|2021-11-09 23:35:00|205.99|203.19|205.75|202.95|206.1|203.3|205.75|202.95|0
1636501200000|2021-11-09 23:40:00|205.81|203.01|206.33|203.53|206.45|203.65|205.75|202.95|0
1636501500000|2021-11-09 23:45:00|206.22|203.42|205.63|202.83|206.27|203.47|205.52|202.72|0
1636501800000|2021-11-09 23:50:00|205.75|202.95|205.51|202.71|205.75|202.95|205.28|202.48|0
1636502100000|2021-11-09 23:55:00|205.63|202.83|205.51|202.71|205.75|202.95|205.39|202.59|0
1636502400000|2021-11-10 00:00:00|205.63|202.83|206.33|203.53|206.91|204.11|205.51|202.71|0
1636502700000|2021-11-10 00:05:00|206.21|203.41|205.51|202.71|206.44|203.64|205.51|202.71|0
1636503000000|2021-11-10 00:10:00|205.62|202.82|206.09|203.29|206.09|203.29|205.39|202.59|0
1636503300000|2021-11-10 00:15:00|206.21|203.41|205.74|202.94|206.21|203.41|205.68|202.88|0
1636503600000|2021-11-10 00:20:00|205.68|202.88|204.92|202.12|205.85|203.05|204.92|202.12|0
1636503900000|2021-11-10 00:25:00|205.04|202.24|205.27|202.47|205.38|202.58|204.92|202.12|0
1636504200000|2021-11-10 00:30:00|205.38|202.58|205.15|202.35|205.38|202.58|205.15|202.35|0
1636504500000|2021-11-10 00:35:00|205.26|202.46|205.03|202.23|205.32|202.52|204.91|202.11|0
1636504800000|2021-11-10 00:40:00|204.91|202.11|204.85|202.05|205.03|202.23|204.8|202|0
1636505100000|2021-11-10 00:45:00|204.79|201.99|204.21|201.41|205.03|202.23|204.1|201.3|0
1636505400000|2021-11-10 00:50:00|204.1|201.3|204.21|201.41|204.21|201.41|204.09|201.29|0
1636505700000|2021-11-10 00:55:00|204.44|201.64|204.21|201.41|204.79|201.99|204.21|201.41|0
1636506000000|2021-11-10 01:00:00|204.32|201.52|204.9|202.1|205.14|202.34|204.32|201.52|0
1636506300000|2021-11-10 01:05:00|205.02|202.22|204.32|201.52|205.25|202.45|204.2|201.4|0
1636506600000|2021-11-10 01:10:00|204.2|201.4|204.32|201.52|204.55|201.75|204.09|201.29|0
1636506900000|2021-11-10 01:15:00|204.43|201.63|204.2|201.4|204.78|201.98|204.08|201.28|0
1636507200000|2021-11-10 01:20:00|204.32|201.52|204.2|201.4|204.32|201.52|203.85|201.05|0
1636507500000|2021-11-10 01:25:00|204.14|201.34|203.96|201.16|204.25|201.45|203.85|201.05|0
1636507800000|2021-11-10 01:30:00|203.9|201.1|203.85|201.05|204.08|201.28|203.15|200.35|0
1636508100000|2021-11-10 01:35:00|203.96|201.16|203.84|201.04|204.19|201.39|203.73|200.93|0
1636508400000|2021-11-10 01:40:00|203.73|200.93|203.15|200.35|203.78|200.98|202.8|200|0
1636508700000|2021-11-10 01:45:00|203.03|200.23|203.49|200.69|203.49|200.69|202.8|200|0
1636509000000|2021-11-10 01:50:00|203.55|200.75|204.07|201.27|204.07|201.27|203.38|200.58|0
1636509300000|2021-11-10 01:55:00|203.95|201.15|204.3|201.5|204.53|201.73|203.84|201.04|0
1636509600000|2021-11-10 02:00:00|204.42|201.62|204.07|201.27|204.53|201.73|203.95|201.15|0
1636509900000|2021-11-10 02:05:00|203.95|201.15|204.06|201.26|204.41|201.61|203.83|201.03|0
1636510200000|2021-11-10 02:10:00|203.95|201.15|203.14|200.34|203.95|201.15|203.02|200.22|0
1636510500000|2021-11-10 02:15:00|203.02|200.22|202.79|199.99|203.25|200.45|202.67|199.87|0
1636510800000|2021-11-10 02:20:00|202.9|200.1|202.67|199.87|202.9|200.1|202.55|199.75|0
1636511100000|2021-11-10 02:25:00|202.78|199.98|203.01|200.21|203.25|200.45|202.67|199.87|0
1636511400000|2021-11-10 02:30:00|203.07|200.27|201.63|198.83|203.07|200.27|201.63|198.83|0
1636511700000|2021-11-10 02:35:00|201.74|198.94|201.05|198.25|201.74|198.94|200.71|197.91|0
1636512000000|2021-11-10 02:40:00|201.16|198.36|201.16|198.36|201.16|198.36|200.7|197.9|0
1636512300000|2021-11-10 02:45:00|201.05|198.25|200.82|198.02|201.05|198.25|200.36|197.56|0
1636512600000|2021-11-10 02:50:00|200.7|197.9|200.47|197.67|200.76|197.96|200.24|197.44|0
1636512900000|2021-11-10 02:55:00|200.58|197.78|202.01|199.21|202.24|199.44|200.58|197.78|0
1636513200000|2021-11-10 03:00:00|202.07|199.27|202.01|199.21|202.13|199.33|201.78|198.98|0
1636513500000|2021-11-10 03:05:00|202.06|199.26|201.89|199.09|202.12|199.32|201.89|199.09|0
1636513800000|2021-11-10 03:10:00|202.01|199.21|202.35|199.55|202.35|199.55|201.89|199.09|0
1636514100000|2021-11-10 03:15:00|202.47|199.67|202.12|199.32|202.47|199.67|201.2|198.4|0
1636514400000|2021-11-10 03:20:00|202|199.2|202.46|199.66|202.58|199.78|202|199.2|0
1636514700000|2021-11-10 03:25:00|202.4|199.6|202.35|199.55|202.58|199.78|202.23|199.43|0
1636515000000|2021-11-10 03:30:00|202.46|199.66|202.34|199.54|202.46|199.66|202.23|199.43|0
1636515300000|2021-11-10 03:35:00|202.23|199.43|201.88|199.08|202.34|199.54|201.88|199.08|0
1636515600000|2021-11-10 03:40:00|202|199.2|201.88|199.08|202.11|199.31|201.88|199.08|0
1636515900000|2021-11-10 03:45:00|201.99|199.19|201.42|198.62|201.99|199.19|201.07|198.27|0
1636516200000|2021-11-10 03:50:00|201.3|198.5|201.07|198.27|201.65|198.85|200.84|198.04|0
1636516500000|2021-11-10 03:55:00|201.19|198.39|201.76|198.96|202.1|199.3|201.19|198.39|0
1636516800000|2021-11-10 04:00:00|201.87|199.07|201.41|198.61|202.1|199.3|201.41|198.61|0
1636517100000|2021-11-10 04:05:00|201.53|198.73|201.18|198.38|201.64|198.84|201.18|198.38|0
1636517400000|2021-11-10 04:10:00|201.12|198.32|201.52|198.72|201.52|198.72|201.07|198.27|0
1636517700000|2021-11-10 04:15:00|201.58|198.78|201.64|198.84|201.64|198.84|201.41|198.61|0
1636518000000|2021-11-10 04:20:00|201.69|198.89|201.29|198.49|201.75|198.95|201.29|198.49|0
1636518300000|2021-11-10 04:25:00|201.4|198.6|202.23|199.43|202.95|200.15|201.4|198.6|0
1636518600000|2021-11-10 04:30:00|202.12|199.32|202.8|200|202.8|200|201.89|199.09|0
1636518900000|2021-11-10 04:35:00|202.86|200.06|202.69|199.89|202.92|200.12|202.69|199.89|0
1636519200000|2021-11-10 04:40:00|202.74|199.94|202.34|199.54|202.74|199.94|202.34|199.54|0
1636519500000|2021-11-10 04:45:00|202.46|199.66|202.57|199.77|202.68|199.88|202.34|199.54|0
1636519800000|2021-11-10 04:50:00|202.45|199.65|202.68|199.88|202.8|200|202.45|199.65|0
1636520100000|2021-11-10 04:55:00|202.57|199.77|202.79|199.99|202.91|200.11|202.45|199.65|0
1636520400000|2021-11-10 05:00:00|202.91|200.11|202.91|200.11|203.25|200.45|202.79|199.99|0
1636520700000|2021-11-10 05:05:00|202.79|199.99|202.79|199.99|203.14|200.34|202.68|199.88|0
1636521000000|2021-11-10 05:10:00|202.91|200.11|202.9|200.1|203.02|200.22|202.62|199.82|0
1636521300000|2021-11-10 05:15:00|202.84|200.04|202.61|199.81|202.9|200.1|202.56|199.76|0
1636521600000|2021-11-10 05:20:00|202.67|199.87|202.79|199.99|202.79|199.99|202.44|199.64|0
1636521900000|2021-11-10 05:25:00|202.78|199.98|202.9|200.1|203.01|200.21|202.67|199.87|0
1636522200000|2021-11-10 05:30:00|203.01|200.21|203.76|200.96|203.82|201.02|203.01|200.21|0
1636522500000|2021-11-10 05:35:00|203.82|201.02|203.64|200.84|203.82|201.02|203.41|200.61|0
1636522800000|2021-11-10 05:40:00|203.82|201.02|203.93|201.13|204.05|201.25|203.81|201.01|0
1636523100000|2021-11-10 05:45:00|203.81|201.01|204.04|201.24|204.28|201.48|203.81|201.01|0
1636523400000|2021-11-10 05:50:00|203.93|201.13|203.81|201.01|204.04|201.24|203.7|200.9|0
1636523700000|2021-11-10 05:55:00|203.7|200.9|203.69|200.89|204.04|201.24|203.69|200.89|0
1636524000000|2021-11-10 06:00:00|203.81|201.01|204.27|201.47|204.27|201.47|203.52|200.72|0
1636524300000|2021-11-10 06:05:00|204.15|201.35|204.27|201.47|204.38|201.58|204.15|201.35|0
1636524600000|2021-11-10 06:10:00|204.32|201.52|204.38|201.58|204.73|201.93|204.27|201.47|0
1636524900000|2021-11-10 06:15:00|204.5|201.7|204.96|202.16|204.96|202.16|204.5|201.7|0
1636525200000|2021-11-10 06:20:00|204.84|202.04|204.72|201.92|204.96|202.16|204.72|201.92|0
1636525500000|2021-11-10 06:25:00|204.84|202.04|205.88|203.08|205.88|203.08|204.84|202.04|0
1636525800000|2021-11-10 06:30:00|206|203.2|205.76|202.96|206|203.2|205.42|202.62|0
1636526100000|2021-11-10 06:35:00|205.7|202.9|206.46|203.66|206.58|203.78|205.7|202.9|0
1636526400000|2021-11-10 06:40:00|206.69|203.89|206.92|204.12|206.98|204.18|206.69|203.89|0
1636526700000|2021-11-10 06:45:00|206.81|204.01|207.33|204.53|207.33|204.53|206.81|204.01|0
1636527000000|2021-11-10 06:50:00|207.27|204.47|206.3|203.5|207.85|205.05|206.3|203.5|0
1636527300000|2021-11-10 06:55:00|206.18|203.38|206.07|203.27|206.3|203.5|205.72|202.92|0
1636527600000|2021-11-10 07:00:00|206.18|203.38|206.3|203.5|206.41|203.61|205.71|202.91|0
1636527900000|2021-11-10 07:05:00|206.41|203.61|207.46|204.66|207.46|204.66|206.3|203.5|0
1636528200000|2021-11-10 07:10:00|207.35|204.55|207.46|204.66|207.46|204.66|206.99|204.19|0
1636528500000|2021-11-10 07:15:00|207.58|204.78|208.51|205.71|208.63|205.83|207.34|204.54|0
1636528800000|2021-11-10 07:20:00|208.63|205.83|208.98|206.18|209.34|206.54|208.63|205.83|0
1636529100000|2021-11-10 07:25:00|208.87|206.07|208.51|205.71|208.87|206.07|208.28|205.48|0
1636529400000|2021-11-10 07:30:00|208.63|205.83|208.98|206.18|209.21|206.41|208.28|205.48|0
1636529700000|2021-11-10 07:35:00|208.86|206.06|208.98|206.18|208.98|206.18|208.63|205.83|0
1636530000000|2021-11-10 07:40:00|208.86|206.06|208.27|205.47|208.98|206.18|208.27|205.47|0
1636530300000|2021-11-10 07:45:00|208.39|205.59|208.39|205.59|208.39|205.59|208.03|205.23|0
1636530600000|2021-11-10 07:50:00|208.27|205.47|208.15|205.35|208.62|205.82|208.03|205.23|0
1636530900000|2021-11-10 07:55:00|208.27|205.47|208.38|205.58|208.38|205.58|208.15|205.35|0
1636531200000|2021-11-10 08:00:00|208.62|205.82|208.91|206.11|209.67|206.87|208.62|205.82|0
1636531500000|2021-11-10 08:05:00|208.65|206.25|209.47|207.07|209.59|207.19|208.06|205.66|0
1636531800000|2021-11-10 08:10:00|209.35|206.95|209.47|207.07|209.71|207.31|209.12|206.72|0
1636532100000|2021-11-10 08:15:00|209.35|206.95|208.76|206.36|209.47|207.07|208.76|206.36|0
1636532400000|2021-11-10 08:20:00|208.88|206.48|208.52|206.12|208.88|206.48|208.06|205.66|0
1636532700000|2021-11-10 08:25:00|208.46|206.06|208.52|206.12|208.99|206.59|208.41|206.01|0
1636533000000|2021-11-10 08:30:00|208.46|206.06|207.58|205.18|208.64|206.24|207.58|205.18|0
1636533300000|2021-11-10 08:35:00|207.46|205.06|206.99|204.59|207.46|205.06|206.76|204.36|0
1636533600000|2021-11-10 08:40:00|206.88|204.48|207.46|205.06|207.58|205.18|206.53|204.13|0
1636533900000|2021-11-10 08:45:00|207.58|205.18|207.22|204.82|207.69|205.29|207.22|204.82|0
1636534200000|2021-11-10 08:50:00|207.11|204.71|206.75|204.35|207.11|204.71|206.64|204.24|0
1636534500000|2021-11-10 08:55:00|206.64|204.24|206.17|203.77|206.81|204.41|206.17|203.77|0
1636534800000|2021-11-10 09:00:00|206.29|203.89|206.17|203.77|206.52|204.12|205.82|203.42|0
1636535100000|2021-11-10 09:05:00|206.28|203.88|205.23|202.83|206.75|204.35|204.88|202.48|0
1636535400000|2021-11-10 09:10:00|205.12|202.72|205.11|202.71|205.46|203.06|204.88|202.48|0
1636535700000|2021-11-10 09:15:00|205.17|202.77|204.76|202.36|205.58|203.18|204.3|201.9|0
1636536000000|2021-11-10 09:20:00|204.65|202.25|204.3|201.9|204.76|202.36|203.6|201.2|0
1636536300000|2021-11-10 09:25:00|204.35|201.95|204.18|201.78|204.76|202.36|203.95|201.55|0
1636536600000|2021-11-10 09:30:00|204.06|201.66|204.87|202.47|205.11|202.71|204.06|201.66|0
1636536900000|2021-11-10 09:35:00|204.76|202.36|204.76|202.36|205.11|202.71|204|201.6|0
1636537200000|2021-11-10 09:40:00|204.87|202.47|206.38|203.98|206.38|203.98|204.75|202.35|0
1636537500000|2021-11-10 09:45:00|206.27|203.87|206.85|204.45|206.97|204.57|205.8|203.4|0
1636537800000|2021-11-10 09:50:00|207.08|204.68|206.38|203.98|207.44|205.04|206.38|203.98|0
1636538100000|2021-11-10 09:55:00|206.5|204.1|206.5|204.1|206.73|204.33|206.03|203.63|0
1636538400000|2021-11-10 10:00:00|206.55|204.15|205.91|203.51|206.85|204.45|205.73|203.33|0
1636538700000|2021-11-10 10:05:00|205.97|203.57|205.91|203.51|206.26|203.86|205.79|203.39|0
1636539000000|2021-11-10 10:10:00|206.02|203.62|205.21|202.81|206.02|203.62|205.21|202.81|0
1636539300000|2021-11-10 10:15:00|205.32|202.92|205.44|203.04|205.55|203.15|204.97|202.57|0
1636539600000|2021-11-10 10:20:00|205.32|202.92|205.2|202.8|205.61|203.21|205.09|202.69|0
1636539900000|2021-11-10 10:25:00|205.32|202.92|204.74|202.34|205.32|202.92|204.62|202.22|0
1636540200000|2021-11-10 10:30:00|204.85|202.45|203.81|201.41|204.97|202.57|203.23|200.83|0
1636540500000|2021-11-10 10:35:00|203.69|201.29|202.65|200.25|203.92|201.52|202.65|200.25|0
1636540800000|2021-11-10 10:40:00|202.76|200.36|202.88|200.48|202.99|200.59|201.95|199.55|0
1636541100000|2021-11-10 10:45:00|202.99|200.59|202.41|200.01|203.22|200.82|202.41|200.01|0
1636541400000|2021-11-10 10:50:00|202.3|199.9|202.64|200.24|202.93|200.53|202.18|199.78|0
1636541700000|2021-11-10 10:55:00|202.53|200.13|203.45|201.05|203.68|201.28|202.29|199.89|0
1636542000000|2021-11-10 11:00:00|203.56|201.16|203.79|201.39|204.03|201.63|203.22|200.82|0
1636542300000|2021-11-10 11:05:00|203.91|201.51|203.68|201.28|204.14|201.74|203.56|201.16|0
1636542600000|2021-11-10 11:10:00|203.73|201.33|203.79|201.39|204.26|201.86|203.68|201.28|0
1636542900000|2021-11-10 11:15:00|204.02|201.62|202.17|199.77|204.02|201.62|202.17|199.77|0
1636543200000|2021-11-10 11:20:00|202.28|199.88|203.09|200.69|203.09|200.69|202.28|199.88|0
1636543500000|2021-11-10 11:25:00|203.21|200.81|203.61|201.21|203.78|201.38|203.09|200.69|0
1636543800000|2021-11-10 11:30:00|203.55|201.15|203.43|201.03|203.67|201.27|202.97|200.57|0
1636544100000|2021-11-10 11:35:00|203.2|200.8|201.47|199.07|203.37|200.97|201.01|198.61|0
1636544400000|2021-11-10 11:40:00|201.53|199.13|202.77|200.37|203.46|201.06|200.97|198.57|0
1636544700000|2021-11-10 11:45:00|202.65|200.25|202.65|200.25|202.88|200.48|202.31|199.91|0
1636545000000|2021-11-10 11:50:00|202.77|200.37|202.42|200.02|202.88|200.48|202.08|199.68|0
1636545300000|2021-11-10 11:55:00|202.53|200.13|202.65|200.25|202.99|200.59|202.3|199.9|0
1636545600000|2021-11-10 12:00:00|202.88|200.48|203.11|200.71|203.22|200.82|202.65|200.25|0
1636545900000|2021-11-10 12:05:00|203.05|200.65|203.8|201.4|203.8|201.4|202.99|200.59|0
1636546200000|2021-11-10 12:10:00|203.68|201.28|204.84|202.44|204.95|202.55|203.57|201.17|0
1636546500000|2021-11-10 12:15:00|204.95|202.55|204.49|202.09|205.07|202.67|204.49|202.09|0
1636546800000|2021-11-10 12:20:00|204.6|202.2|204.49|202.09|204.89|202.49|204.25|201.85|0
1636547100000|2021-11-10 12:25:00|204.43|202.03|204.95|202.55|205.06|202.66|204.37|201.97|0
1636547400000|2021-11-10 12:30:00|204.83|202.43|203.9|201.5|204.83|202.43|203.44|201.04|0
1636547700000|2021-11-10 12:35:00|203.79|201.39|204.94|202.54|205.06|202.66|203.56|201.16|0
1636548000000|2021-11-10 12:40:00|205.06|202.66|205.64|203.24|205.64|203.24|204.83|202.43|0
1636548300000|2021-11-10 12:45:00|205.52|203.12|204.34|201.94|205.52|203.12|204.22|201.82|0
1636548600000|2021-11-10 12:50:00|204.22|201.82|204.34|201.94|204.46|202.06|204.11|201.71|0
1636548900000|2021-11-10 12:55:00|204.22|201.82|204.34|201.94|204.57|202.17|204.11|201.71|0
1636549200000|2021-11-10 13:00:00|204.22|201.82|204.57|202.17|204.92|202.52|204.22|201.82|0
1636549500000|2021-11-10 13:05:00|204.68|202.28|205.61|203.21|205.61|203.21|204.57|202.17|0
1636549800000|2021-11-10 13:10:00|205.73|203.33|205.26|202.86|205.84|203.44|204.8|202.4|0
1636550100000|2021-11-10 13:15:00|205.38|202.98|205.55|203.15|205.61|203.21|205.03|202.63|0
1636550400000|2021-11-10 13:20:00|205.61|203.21|205.37|202.97|205.61|203.21|205.02|202.62|0
1636550700000|2021-11-10 13:25:00|205.26|202.86|204.67|202.27|205.72|203.32|204.56|202.16|0
1636551000000|2021-11-10 13:30:00|204.79|202.39|201.32|198.92|204.79|202.39|200.52|198.12|0
1636551300000|2021-11-10 13:35:00|200.98|198.58|199.94|197.54|201.55|199.15|199.71|197.31|0
1636551600000|2021-11-10 13:40:00|200.06|197.66|201.09|198.69|201.78|199.38|200.06|197.66|0
1636551900000|2021-11-10 13:45:00|200.97|198.57|200.17|197.77|200.97|198.57|199.48|197.08|0
1636552200000|2021-11-10 13:50:00|200.28|197.88|202.35|199.95|202.81|200.41|200.28|197.88|0
1636552500000|2021-11-10 13:55:00|202.46|200.06|201.89|199.49|202.7|200.3|201.89|199.49|0
1636552800000|2021-11-10 14:00:00|202|199.6|201.77|199.37|202.69|200.29|201.42|199.02|0
1636553100000|2021-11-10 14:05:00|202|199.6|202.11|199.71|203.15|200.75|202|199.6|0
1636553400000|2021-11-10 14:10:00|202.23|199.83|202.4|200|202.57|200.17|201.54|199.14|0
1636553700000|2021-11-10 14:15:00|202.46|200.06|201.99|199.59|202.69|200.29|201.3|198.9|0
1636554000000|2021-11-10 14:20:00|201.88|199.48|202.57|200.17|202.68|200.28|201.88|199.48|0
1636554300000|2021-11-10 14:25:00|202.34|199.94|201.18|198.78|202.34|199.94|201.07|198.67|0
1636554600000|2021-11-10 14:30:00|200.96|198.56|201.76|199.36|203.14|200.74|199.92|197.52|0
1636554900000|2021-11-10 14:35:00|201.87|199.47|202.22|199.82|204.3|201.9|200.95|198.55|0
1636555200000|2021-11-10 14:40:00|202.33|199.93|203.14|200.74|204.35|201.95|202.22|199.82|0
1636555500000|2021-11-10 14:45:00|203.48|201.08|204.29|201.89|205.46|203.06|203.25|200.85|0
1636555800000|2021-11-10 14:50:00|204.41|202.01|206.62|204.22|206.85|204.45|203.37|200.97|0
1636556100000|2021-11-10 14:55:00|206.73|204.33|207.9|205.5|208.49|206.09|205.57|203.17|0
1636556400000|2021-11-10 15:00:00|208.02|205.62|207.85|205.45|208.89|206.49|204.11|201.71|0
1636556700000|2021-11-10 15:05:00|207.97|205.57|207.61|205.21|208.44|206.04|207.26|204.86|0
1636557000000|2021-11-10 15:10:00|207.73|205.33|207.5|205.1|208.08|205.68|206.91|204.51|0
1636557300000|2021-11-10 15:15:00|207.38|204.98|207.96|205.56|208.55|206.15|207.38|204.98|0
1636557600000|2021-11-10 15:20:00|208.2|205.8|206.91|204.51|209.02|206.62|206.91|204.51|0
1636557900000|2021-11-10 15:25:00|206.79|204.39|207.02|204.62|207.84|205.44|206.55|204.15|0
1636558200000|2021-11-10 15:30:00|206.9|204.5|206.32|203.92|207.61|205.21|205.62|203.22|0
1636558500000|2021-11-10 15:35:00|206.67|204.27|207.72|205.32|207.89|205.49|206.55|204.15|0
1636558800000|2021-11-10 15:40:00|207.95|205.55|205.96|203.56|208.07|205.67|205.85|203.45|0
1636559100000|2021-11-10 15:45:00|206.08|203.68|206.31|203.91|206.9|204.5|205.85|203.45|0
1636559400000|2021-11-10 15:50:00|206.2|203.8|207.25|204.85|207.6|205.2|206.08|203.68|0
1636559700000|2021-11-10 15:55:00|207.36|204.96|206.19|203.79|207.48|205.08|206.19|203.79|0
1636560000000|2021-11-10 16:00:00|205.96|203.56|207.24|204.84|208.53|206.13|205.96|203.56|0
1636560300000|2021-11-10 16:05:00|207.48|205.08|207.59|205.19|207.94|205.54|206.31|203.91|0
1636560600000|2021-11-10 16:10:00|207.47|205.07|206.04|203.64|207.47|205.07|205.57|203.17|0
1636560900000|2021-11-10 16:15:00|206.15|203.75|203.65|201.25|206.62|204.22|203.65|201.25|0
1636561200000|2021-11-10 16:20:00|203.77|201.37|204.11|201.71|204.47|202.07|203.41|201.01|0
1636561500000|2021-11-10 16:25:00|204|201.6|202.25|199.85|204.47|202.07|202.01|199.61|0
1636561800000|2021-11-10 16:30:00|202.48|200.08|202.71|200.31|202.83|200.43|201.2|198.8|0
1636562100000|2021-11-10 16:35:00|202.59|200.19|202.01|199.61|203.29|200.89|202.01|199.61|0
1636562400000|2021-11-10 16:40:00|202.13|199.73|200.27|197.87|202.36|199.96|200.04|197.64|0
1636562700000|2021-11-10 16:45:00|200.21|197.81|202.01|199.61|202.24|199.84|200.04|197.64|0
1636563000000|2021-11-10 16:50:00|202.12|199.72|202.35|199.95|202.82|200.42|202.01|199.61|0
1636563300000|2021-11-10 16:55:00|202.24|199.84|202.7|200.3|203.4|201|202.24|199.84|0
1636563600000|2021-11-10 17:00:00|202.76|200.36|202.35|199.95|203.28|200.88|202.12|199.72|0
1636563900000|2021-11-10 17:05:00|202.47|200.07|202.23|199.83|202.7|200.3|201.42|199.02|0
1636564200000|2021-11-10 17:10:00|202.12|199.72|201.19|198.79|202.58|200.18|200.49|198.09|0
1636564500000|2021-11-10 17:15:00|201.3|198.9|200.78|198.38|201.3|198.9|200.26|197.86|0
1636564800000|2021-11-10 17:20:00|200.72|198.32|200.37|197.97|201.3|198.9|200.02|197.62|0
1636565100000|2021-11-10 17:25:00|200.49|198.09|199.21|196.81|200.49|198.09|199.21|196.81|0
1636565400000|2021-11-10 17:30:00|199.45|197.05|200.37|197.97|200.37|197.97|199.21|196.81|0
1636565700000|2021-11-10 17:35:00|200.25|197.85|198.47|196.07|200.83|198.43|198.19|195.79|0
1636566000000|2021-11-10 17:40:00|198.53|196.13|196.57|194.17|198.53|196.13|195.89|193.49|0
1636566300000|2021-11-10 17:45:00|196.35|193.95|197.78|195.38|197.78|195.38|194.36|191.96|0
1636566600000|2021-11-10 17:50:00|197.9|195.5|198.24|195.84|198.75|196.35|197.89|195.49|0
1636566900000|2021-11-10 17:55:00|198.47|196.07|199.39|196.99|199.5|197.1|198.47|196.07|0
1636567200000|2021-11-10 18:00:00|199.27|196.87|196.63|194.23|199.73|197.33|196.4|194|0
1636567500000|2021-11-10 18:05:00|196.17|193.77|195.6|193.2|196.29|193.89|193.9|191.5|0
1636567800000|2021-11-10 18:10:00|195.37|192.97|194.01|191.61|197.08|194.68|193.78|191.38|0
1636568100000|2021-11-10 18:15:00|193.9|191.5|193.67|191.27|194.58|192.18|192.88|190.48|0
1636568400000|2021-11-10 18:20:00|193.72|191.32|193.67|191.27|193.95|191.55|192.54|190.14|0
1636568700000|2021-11-10 18:25:00|193.55|191.15|194.8|192.4|195.6|193.2|193.1|190.7|0
1636569000000|2021-11-10 18:30:00|194.85|192.45|196.05|193.65|196.5|194.1|194.68|192.28|0
1636569300000|2021-11-10 18:35:00|196.16|193.76|193.89|191.49|196.16|193.76|193.77|191.37|0
1636569600000|2021-11-10 18:40:00|193.77|191.37|194|191.6|194.45|192.05|193.43|191.03|0
1636569900000|2021-11-10 18:45:00|194.11|191.71|192.28|189.88|194.57|192.17|190.83|188.43|0
1636570200000|2021-11-10 18:50:00|192.17|189.77|192.2|189.8|192.5|190.1|191.04|188.64|0
1636570500000|2021-11-10 18:55:00|191.98|189.58|192.42|190.02|193.44|191.04|191.08|188.68|0
1636570800000|2021-11-10 19:00:00|192.2|189.8|190.29|187.89|192.53|190.13|189.74|187.34|0
1636571100000|2021-11-10 19:05:00|190.18|187.78|191.63|189.23|191.97|189.57|189.62|187.22|0
1636571400000|2021-11-10 19:10:00|191.75|189.35|190.18|187.78|191.75|189.35|189.84|187.44|0
1636571700000|2021-11-10 19:15:00|189.95|187.55|190.29|187.89|192.08|189.68|189.73|187.33|0
1636572000000|2021-11-10 19:20:00|190.18|187.78|187.84|185.44|191.4|189|187.4|185|0
1636572300000|2021-11-10 19:25:00|188.06|185.66|186.18|183.78|188.39|185.99|186.18|183.78|0
1636572600000|2021-11-10 19:30:00|186.12|183.72|186.58|184.18|187.91|185.51|183.87|181.47|0
1636572900000|2021-11-10 19:35:00|186.47|184.07|185.26|182.86|187.91|185.51|185.15|182.75|0
1636573200000|2021-11-10 19:40:00|185.37|182.97|183.29|180.89|186.25|183.85|183.29|180.89|0
1636573500000|2021-11-10 19:45:00|183.18|180.78|187.35|184.95|187.68|185.28|183.07|180.67|0
1636573800000|2021-11-10 19:50:00|187.24|184.84|187.57|185.17|188.9|186.5|186.36|183.96|0
1636574100000|2021-11-10 19:55:00|187.68|185.28|186.02|183.62|188.01|185.61|185.91|183.51|0
1636574400000|2021-11-10 20:00:00|186.13|183.73|186.02|183.62|187.46|185.06|185.69|183.29|0
1636574700000|2021-11-10 20:05:00|185.91|183.51|187.45|185.05|188.34|185.94|184.7|182.3|0
1636575000000|2021-11-10 20:10:00|187.67|185.27|189.22|186.82|189.67|187.27|187.67|185.27|0
1636575300000|2021-11-10 20:15:00|189.33|186.93|189.28|186.88|191.33|188.93|187.73|185.33|0
1636575600000|2021-11-10 20:20:00|189.17|186.77|188.17|185.77|190.18|187.78|187.83|185.43|0
1636575900000|2021-11-10 20:25:00|188.06|185.66|189.06|186.66|189.84|187.44|188.06|185.66|0
1636576200000|2021-11-10 20:30:00|189.17|186.77|188.16|185.76|189.84|187.44|187.94|185.54|0
1636576500000|2021-11-10 20:35:00|188.27|185.87|187.61|185.21|188.5|186.1|186.83|184.43|0
1636576800000|2021-11-10 20:40:00|187.83|185.43|185.83|183.43|189.16|186.76|185.83|183.43|0
1636577100000|2021-11-10 20:45:00|186.39|183.99|187.05|184.65|188.16|185.76|185.5|183.1|0
1636577400000|2021-11-10 20:50:00|187.94|185.54|189.88|187.48|191.52|189.12|187.93|185.53|0
1636577700000|2021-11-10 20:55:00|189.76|187.36|187.86|185.46|190.04|187.64|187.64|185.24|0
1636578000000|2021-11-10 21:00:00|187.75|185.35|188.1|185.7|188.22|185.82|186.47|184.07|0
1636578300000|2021-11-10 21:05:00|187.99|185.59|188.1|185.7|188.44|186.04|187.88|185.48|0
1636578600000|2021-11-10 21:10:00|188.21|185.81|188.43|186.03|188.55|186.15|187.66|185.26|0
1636578900000|2021-11-10 21:15:00|188.63|185.83|188.86|186.06|188.86|186.06|188.63|185.83|0
1636579200000|2021-11-10 21:20:00|188.97|186.17|189.58|186.78|189.64|186.84|188.85|186.05|0
1636579500000|2021-11-10 21:25:00|189.63|186.83|189.19|186.39|189.63|186.83|189.19|186.39|0
1636579800000|2021-11-10 21:30:00|189.3|186.5|189.3|186.5|189.41|186.61|189.18|186.38|0
1636580100000|2021-11-10 21:35:00|189.41|186.61|189.63|186.83|189.74|186.94|189.3|186.5|0
1636580400000|2021-11-10 21:40:00|189.52|186.72|189.52|186.72|189.74|186.94|189.29|186.49|0
1636580700000|2021-11-10 21:45:00|189.29|186.49|189.96|187.16|190.07|187.27|189.29|186.49|0
1636581000000|2021-11-10 21:50:00|190.01|187.21|189.85|187.05|190.07|187.27|189.85|187.05|0
1636581300000|2021-11-10 21:55:00|189.96|187.16|189.79|186.99|190.18|187.38|189.73|186.93|0
1636581600000|2021-11-10 22:00:00|189.74|186.94|189.79|186.99|189.84|187.04|189.74|186.94|0
1636581900000|2021-11-10 22:05:00|189.81|187.01|189.92|187.12|189.92|187.12|189.79|186.99|0
1636582200000|2021-11-10 22:10:00|189.9|187.1|189.88|187.08|189.96|187.16|189.85|187.05|0
1636582500000|2021-11-10 22:15:00|189.9|187.1|189.9|187.1|189.96|187.16|189.85|187.05|0
1636582800000|2021-11-10 22:20:00|189.88|187.08|189.73|186.93|189.9|187.1|189.73|186.93|0
1636583100000|2021-11-10 22:25:00|189.75|186.95|189.76|186.96|189.98|187.18|189.73|186.93|0
1636583400000|2021-11-10 22:30:00|189.81|187.01|189.78|186.98|189.96|187.16|189.78|186.98|0
1636583700000|2021-11-10 22:35:00|189.81|187.01|189.92|187.12|189.99|187.19|189.78|186.98|0
1636584000000|2021-11-10 22:40:00|189.91|187.11|189.85|187.05|189.92|187.12|189.85|187.05|0
1636584300000|2021-11-10 22:45:00|189.87|187.07|189.87|187.07|189.95|187.15|189.85|187.05|0
1636584600000|2021-11-10 22:50:00|189.85|187.05|189.72|186.92|189.87|187.07|189.62|186.82|0
1636584900000|2021-11-10 22:55:00|189.74|186.94|189.7|186.9|189.75|186.95|189.59|186.79|0
1636585200000|2021-11-10 23:00:00|189.99|187.19|189.93|187.13|190.16|187.36|189.54|186.74|0
1636585500000|2021-11-10 23:05:00|189.82|187.02|189.04|186.24|190.04|187.24|188.81|186.01|0
1636585800000|2021-11-10 23:10:00|189.09|186.29|188.92|186.12|189.09|186.29|188.7|185.9|0
1636586100000|2021-11-10 23:15:00|188.81|186.01|189.59|186.79|189.64|186.84|188.81|186.01|0
1636586400000|2021-11-10 23:20:00|189.7|186.9|189.81|187.01|190.26|187.46|189.7|186.9|0
1636586700000|2021-11-10 23:25:00|189.75|186.95|188.92|186.12|189.75|186.95|188.69|185.89|0
1636587000000|2021-11-10 23:30:00|189.14|186.34|188.58|185.78|189.25|186.45|188.58|185.78|0
1636587300000|2021-11-10 23:35:00|188.47|185.67|188.47|185.67|188.69|185.89|188.25|185.45|0
1636587600000|2021-11-10 23:40:00|188.58|185.78|187.91|185.11|188.69|185.89|187.91|185.11|0
1636587900000|2021-11-10 23:45:00|187.8|185|187.18|184.38|187.91|185.11|187.18|184.38|0
1636588200000|2021-11-10 23:50:00|187.13|184.33|187.68|184.88|187.69|184.89|187.02|184.22|0
1636588500000|2021-11-10 23:55:00|187.57|184.77|188.46|185.66|188.57|185.77|187.4|184.6|0
1636588800000|2021-11-11 00:00:00|188.57|185.77|188.68|185.88|189.24|186.44|188.57|185.77|0
1636589100000|2021-11-11 00:05:00|188.79|185.99|189.57|186.77|189.68|186.88|188.57|185.77|0
1636589400000|2021-11-11 00:10:00|189.68|186.88|191.03|188.23|191.25|188.45|189.68|186.88|0
1636589700000|2021-11-11 00:15:00|191.14|188.34|190.91|188.11|191.14|188.34|190.58|187.78|0
1636590000000|2021-11-11 00:20:00|190.8|188|191.47|188.67|191.58|188.78|190.8|188|0
1636590300000|2021-11-11 00:25:00|191.58|188.78|191.47|188.67|191.81|189.01|191.36|188.56|0
1636590600000|2021-11-11 00:30:00|191.36|188.56|191.58|188.78|192.03|189.23|191.36|188.56|0
1636590900000|2021-11-11 00:35:00|191.69|188.89|191.47|188.67|192.03|189.23|191.47|188.67|0
1636591200000|2021-11-11 00:40:00|191.58|188.78|190.68|187.88|192.03|189.23|190.68|187.88|0
1636591500000|2021-11-11 00:45:00|190.57|187.77|190.68|187.88|190.68|187.88|190.12|187.32|0
1636591800000|2021-11-11 00:50:00|190.56|187.76|190.56|187.76|190.79|187.99|190.23|187.43|0
1636592100000|2021-11-11 00:55:00|190.45|187.65|191.01|188.21|191.12|188.32|190.45|187.65|0
1636592400000|2021-11-11 01:00:00|190.9|188.1|190.89|188.09|191.35|188.55|190.89|188.09|0
1636592700000|2021-11-11 01:05:00|190.78|187.98|190.22|187.42|190.78|187.98|190|187.2|0
1636593000000|2021-11-11 01:10:00|190.39|187.59|190.55|187.75|190.56|187.76|190.11|187.31|0
1636593300000|2021-11-11 01:15:00|190.44|187.64|189.77|186.97|191.11|188.31|189.66|186.86|0
1636593600000|2021-11-11 01:20:00|189.88|187.08|189.88|187.08|189.88|187.08|189.32|186.52|0
1636593900000|2021-11-11 01:25:00|189.99|187.19|189.77|186.97|189.99|187.19|189.26|186.46|0
1636594200000|2021-11-11 01:30:00|189.88|187.08|190.55|187.75|190.55|187.75|188.98|186.18|0
1636594500000|2021-11-11 01:35:00|190.77|187.97|190.66|187.86|190.88|188.08|190.21|187.41|0
1636594800000|2021-11-11 01:40:00|190.6|187.8|190.43|187.63|190.6|187.8|190.1|187.3|0
1636595100000|2021-11-11 01:45:00|190.32|187.52|190.88|188.08|190.99|188.19|190.21|187.41|0
1636595400000|2021-11-11 01:50:00|190.99|188.19|191.44|188.64|191.66|188.86|190.71|187.91|0
1636595700000|2021-11-11 01:55:00|191.38|188.58|193.47|190.67|193.47|190.67|191.21|188.41|0
1636596000000|2021-11-11 02:00:00|193.35|190.55|193.35|190.55|193.8|191|193.01|190.21|0
1636596300000|2021-11-11 02:05:00|193.46|190.66|193.57|190.77|193.69|190.89|193.4|190.6|0
1636596600000|2021-11-11 02:10:00|193.52|190.72|193.46|190.66|193.57|190.77|193.23|190.43|0
1636596900000|2021-11-11 02:15:00|193.35|190.55|193.57|190.77|193.57|190.77|193.23|190.43|0
1636597200000|2021-11-11 02:20:00|193.46|190.66|193.74|190.94|193.91|191.11|193.34|190.54|0
1636597500000|2021-11-11 02:25:00|193.8|191|193.34|190.54|193.8|191|193.34|190.54|0
1636597800000|2021-11-11 02:30:00|193.28|190.48|193|190.2|193.57|190.77|192.89|190.09|0
1636598100000|2021-11-11 02:35:00|193.11|190.31|193.22|190.42|193.34|190.54|192.89|190.09|0
1636598400000|2021-11-11 02:40:00|193.34|190.54|193.05|190.25|193.34|190.54|193|190.2|0
1636598700000|2021-11-11 02:45:00|193.11|190.31|192.09|189.29|193.11|190.31|192.09|189.29|0
1636599000000|2021-11-11 02:50:00|192.2|189.4|192.09|189.29|192.2|189.4|191.86|189.06|0
1636599300000|2021-11-11 02:55:00|192.03|189.23|191.86|189.06|192.09|189.29|191.64|188.84|0
1636599600000|2021-11-11 03:00:00|191.97|189.17|191.75|188.95|192.09|189.29|191.52|188.72|0
1636599900000|2021-11-11 03:05:00|191.86|189.06|191.97|189.17|192.08|189.28|191.75|188.95|0
1636600200000|2021-11-11 03:10:00|191.86|189.06|191.97|189.17|192.53|189.73|191.86|189.06|0
1636600500000|2021-11-11 03:15:00|192.08|189.28|192.08|189.28|192.42|189.62|191.74|188.94|0
1636600800000|2021-11-11 03:20:00|192.02|189.22|191.91|189.11|192.08|189.28|191.52|188.72|0
1636601100000|2021-11-11 03:25:00|191.97|189.17|191.96|189.16|192.08|189.28|191.63|188.83|0
1636601400000|2021-11-11 03:30:00|191.85|189.05|191.62|188.82|191.85|189.05|191.18|188.38|0
1636601700000|2021-11-11 03:35:00|191.74|188.94|191.85|189.05|191.85|189.05|191.62|188.82|0
1636602000000|2021-11-11 03:40:00|191.73|188.93|191.51|188.71|191.85|189.05|191.51|188.71|0
1636602300000|2021-11-11 03:45:00|191.56|188.76|191.39|188.59|191.56|188.76|191.11|188.31|0
1636602600000|2021-11-11 03:50:00|191.45|188.65|191.05|188.25|191.51|188.71|190.94|188.14|0
1636602900000|2021-11-11 03:55:00|190.94|188.14|190.6|187.8|190.94|188.14|190.27|187.47|0
1636603200000|2021-11-11 04:00:00|190.55|187.75|190.6|187.8|190.72|187.92|190.38|187.58|0
1636603500000|2021-11-11 04:05:00|190.49|187.69|190.71|187.91|190.71|187.91|190.38|187.58|0
1636603800000|2021-11-11 04:10:00|190.6|187.8|190.49|187.69|190.71|187.91|190.49|187.69|0
1636604100000|2021-11-11 04:15:00|190.37|187.57|190.15|187.35|190.49|187.69|190.15|187.35|0
1636604400000|2021-11-11 04:20:00|190.04|187.24|189.59|186.79|190.04|187.24|189.48|186.68|0
1636604700000|2021-11-11 04:25:00|189.47|186.67|188.36|185.56|189.47|186.67|188.02|185.22|0
1636605000000|2021-11-11 04:30:00|188.25|185.45|188.36|185.56|188.58|185.78|188.25|185.45|0
1636605300000|2021-11-11 04:35:00|188.3|185.5|188.35|185.55|188.47|185.67|188.02|185.22|0
1636605600000|2021-11-11 04:40:00|188.47|185.67|188.35|185.55|188.47|185.67|188.24|185.44|0
1636605900000|2021-11-11 04:45:00|188.24|185.44|188.91|186.11|189.13|186.33|188.24|185.44|0
1636606200000|2021-11-11 04:50:00|189.02|186.22|188.79|185.99|189.02|186.22|188.68|185.88|0
1636606500000|2021-11-11 04:55:00|188.74|185.94|189.02|186.22|189.02|186.22|188.46|185.66|0
1636606800000|2021-11-11 05:00:00|188.9|186.1|189.46|186.66|189.57|186.77|188.9|186.1|0
1636607100000|2021-11-11 05:05:00|189.35|186.55|188.84|186.04|189.57|186.77|188.68|185.88|0
1636607400000|2021-11-11 05:10:00|188.9|186.1|189.57|186.77|189.57|186.77|188.79|185.99|0
1636607700000|2021-11-11 05:15:00|189.46|186.66|189.45|186.65|189.57|186.77|189.34|186.54|0
1636608000000|2021-11-11 05:20:00|189.57|186.77|189.9|187.1|190.24|187.44|189.57|186.77|0
1636608300000|2021-11-11 05:25:00|190.01|187.21|190.23|187.43|190.23|187.43|189.79|186.99|0
1636608600000|2021-11-11 05:30:00|190.68|187.88|191.13|188.33|191.18|188.38|190.68|187.88|0
1636608900000|2021-11-11 05:35:00|191.02|188.22|190.79|187.99|191.47|188.67|190.79|187.99|0
1636609200000|2021-11-11 05:40:00|190.68|187.88|190.84|188.04|190.9|188.1|190.45|187.65|0
1636609500000|2021-11-11 05:45:00|190.9|188.1|190.56|187.76|190.9|188.1|190.45|187.65|0
1636609800000|2021-11-11 05:50:00|190.5|187.7|190.56|187.76|190.67|187.87|190.34|187.54|0
1636610100000|2021-11-11 05:55:00|190.61|187.81|190.56|187.76|190.9|188.1|190.56|187.76|0
1636610400000|2021-11-11 06:00:00|190.67|187.87|190.44|187.64|191.23|188.43|190.22|187.42|0
1636610700000|2021-11-11 06:05:00|190.56|187.76|191.45|188.65|191.57|188.77|190.56|187.76|0
1636611000000|2021-11-11 06:10:00|191.56|188.76|191.56|188.76|191.56|188.76|191.23|188.43|0
1636611300000|2021-11-11 06:15:00|191.45|188.65|191.79|188.99|191.9|189.1|191.34|188.54|0
1636611600000|2021-11-11 06:20:00|191.67|188.87|191.33|188.53|191.79|188.99|191.33|188.53|0
1636611900000|2021-11-11 06:25:00|191.22|188.42|191.67|188.87|191.67|188.87|191.22|188.42|0
1636612200000|2021-11-11 06:30:00|191.72|188.92|191.89|189.09|192.01|189.21|191.72|188.92|0
1636612500000|2021-11-11 06:35:00|191.95|189.15|191.78|188.98|192.01|189.21|191.67|188.87|0
1636612800000|2021-11-11 06:40:00|191.89|189.09|191.66|188.86|192|189.2|191.66|188.86|0
1636613100000|2021-11-11 06:45:00|191.78|188.98|190.76|187.96|191.78|188.98|190.76|187.96|0
1636613400000|2021-11-11 06:50:00|190.7|187.9|191.55|188.75|191.66|188.86|190.65|187.85|0
1636613700000|2021-11-11 06:55:00|191.44|188.64|191.43|188.63|191.66|188.86|191.32|188.52|0
1636614000000|2021-11-11 07:00:00|191.55|188.75|191.54|188.74|192.33|189.53|191.43|188.63|0
1636614300000|2021-11-11 07:05:00|191.66|188.86|191.54|188.74|191.77|188.97|191.43|188.63|0
1636614600000|2021-11-11 07:10:00|191.77|188.97|191.2|188.4|191.77|188.97|190.92|188.12|0
1636614900000|2021-11-11 07:15:00|191.09|188.29|192.1|189.3|192.21|189.41|191.09|188.29|0
1636615200000|2021-11-11 07:20:00|192.21|189.41|192.44|189.64|192.55|189.75|191.88|189.08|0
1636615500000|2021-11-11 07:25:00|192.55|189.75|192.89|190.09|193|190.2|192.44|189.64|0
1636615800000|2021-11-11 07:30:00|192.77|189.97|192.43|189.63|193.11|190.31|192.43|189.63|0
1636616100000|2021-11-11 07:35:00|192.21|189.41|192.66|189.86|192.88|190.08|192.1|189.3|0
1636616400000|2021-11-11 07:40:00|192.77|189.97|192.43|189.63|192.88|190.08|192.32|189.52|0
1636616700000|2021-11-11 07:45:00|192.66|189.86|191.53|188.73|192.71|189.91|191.53|188.73|0
1636617000000|2021-11-11 07:50:00|191.64|188.84|191.52|188.72|191.64|188.84|190.85|188.05|0
1636617300000|2021-11-11 07:55:00|191.58|188.78|191.41|188.61|191.97|189.17|191.41|188.61|0
1636617600000|2021-11-11 08:00:00|191.52|188.72|191.51|188.71|193.49|190.69|189.02|186.22|0
1636617900000|2021-11-11 08:05:00|191.2|188.8|191.93|189.53|192.1|189.7|190.64|188.24|0
1636618200000|2021-11-11 08:10:00|191.87|189.47|191.65|189.25|192.1|189.7|191.48|189.08|0
1636618500000|2021-11-11 08:15:00|191.76|189.36|192.55|190.15|193.11|190.71|191.76|189.36|0
1636618800000|2021-11-11 08:20:00|192.66|190.26|192.77|190.37|192.88|190.48|192.21|189.81|0
1636619100000|2021-11-11 08:25:00|192.71|190.31|191.12|188.72|192.88|190.48|190.9|188.5|0
1636619400000|2021-11-11 08:30:00|191.01|188.61|189.44|187.04|191.01|188.61|189.1|186.7|0
1636619700000|2021-11-11 08:35:00|189.55|187.15|189.1|186.7|189.55|187.15|188.32|185.92|0
1636620000000|2021-11-11 08:40:00|189.15|186.75|189.99|187.59|190.11|187.71|189.1|186.7|0
1636620300000|2021-11-11 08:45:00|189.93|187.53|189.65|187.25|190.1|187.7|189.43|187.03|0
1636620600000|2021-11-11 08:50:00|189.54|187.14|190.66|188.26|190.89|188.49|189.54|187.14|0
1636620900000|2021-11-11 08:55:00|190.55|188.15|190.89|188.49|191.11|188.71|190.33|187.93|0
1636621200000|2021-11-11 09:00:00|191|188.6|191.73|189.33|192.01|189.61|191|188.6|0
1636621500000|2021-11-11 09:05:00|191.84|189.44|191.45|189.05|192.24|189.84|191|188.6|0
1636621800000|2021-11-11 09:10:00|191.39|188.99|193.03|190.63|193.03|190.63|191.11|188.71|0
1636622100000|2021-11-11 09:15:00|192.91|190.51|193.25|190.85|193.25|190.85|192.46|190.06|0
1636622400000|2021-11-11 09:20:00|193.14|190.74|193.48|191.08|193.71|191.31|193.03|190.63|0
1636622700000|2021-11-11 09:25:00|193.53|191.13|194.39|191.99|194.84|192.44|193.25|190.85|0
1636623000000|2021-11-11 09:30:00|194.5|192.1|192.93|190.53|195.18|192.78|192.93|190.53|0
1636623300000|2021-11-11 09:35:00|193.05|190.65|192.7|190.3|193.27|190.87|192.59|190.19|0
1636623600000|2021-11-11 09:40:00|192.82|190.42|192.82|190.42|192.82|190.42|192.59|190.19|0
1636623900000|2021-11-11 09:45:00|192.81|190.41|192.93|190.53|193.27|190.87|192.7|190.3|0
1636624200000|2021-11-11 09:50:00|193.04|190.64|193.38|190.98|193.61|191.21|192.93|190.53|0
1636624500000|2021-11-11 09:55:00|193.49|191.09|193.26|190.86|193.49|191.09|193.04|190.64|0
1636624800000|2021-11-11 10:00:00|193.38|190.98|193.54|191.14|193.6|191.2|193.15|190.75|0
1636625100000|2021-11-11 10:05:00|193.49|191.09|194.77|192.37|195|192.6|193.15|190.75|0
1636625400000|2021-11-11 10:10:00|194.88|192.48|194.65|192.25|195.11|192.71|194.43|192.03|0
1636625700000|2021-11-11 10:15:00|194.77|192.37|194.54|192.14|194.88|192.48|194.42|192.02|0
1636626000000|2021-11-11 10:20:00|194.42|192.02|194.19|191.79|194.42|192.02|194.08|191.68|0
1636626300000|2021-11-11 10:25:00|194.31|191.91|194.53|192.13|194.53|192.13|193.85|191.45|0
1636626600000|2021-11-11 10:30:00|194.31|191.91|193.79|191.39|194.31|191.91|193.28|190.88|0
1636626900000|2021-11-11 10:35:00|193.73|191.33|192.48|190.08|193.73|191.33|192.37|189.97|0
1636627200000|2021-11-11 10:40:00|192.6|190.2|192.88|190.48|193.16|190.76|192.37|189.97|0
1636627500000|2021-11-11 10:45:00|192.82|190.42|193.39|190.99|193.5|191.1|192.82|190.42|0
1636627800000|2021-11-11 10:50:00|193.27|190.87|193.27|190.87|193.5|191.1|192.93|190.53|0
1636628100000|2021-11-11 10:55:00|193.39|190.99|193.04|190.64|193.5|191.1|192.93|190.53|0
1636628400000|2021-11-11 11:00:00|192.93|190.53|193.15|190.75|193.5|191.1|192.81|190.41|0
1636628700000|2021-11-11 11:05:00|193.27|190.87|193.61|191.21|194.06|191.66|193.27|190.87|0
1636629000000|2021-11-11 11:10:00|193.72|191.32|193.26|190.86|193.84|191.44|193.15|190.75|0
1636629300000|2021-11-11 11:15:00|193.21|190.81|193.72|191.32|193.72|191.32|193.15|190.75|0
1636629600000|2021-11-11 11:20:00|193.83|191.43|193.49|191.09|193.83|191.43|193.15|190.75|0
1636629900000|2021-11-11 11:25:00|193.43|191.03|193.71|191.31|193.71|191.31|193.26|190.86|0
1636630200000|2021-11-11 11:30:00|193.65|191.25|193.6|191.2|193.94|191.54|193.48|191.08|0
1636630500000|2021-11-11 11:35:00|193.48|191.08|193.48|191.08|193.6|191.2|193.14|190.74|0
1636630800000|2021-11-11 11:40:00|193.6|191.2|193.82|191.42|193.82|191.42|193.48|191.08|0
1636631100000|2021-11-11 11:45:00|193.76|191.36|193.71|191.31|193.82|191.42|193.59|191.19|0
1636631400000|2021-11-11 11:50:00|193.59|191.19|194.27|191.87|194.27|191.87|193.59|191.19|0
1636631700000|2021-11-11 11:55:00|194.16|191.76|194.61|192.21|194.61|192.21|193.93|191.53|0
1636632000000|2021-11-11 12:00:00|194.5|192.1|194.38|191.98|194.61|192.21|193.93|191.53|0
1636632300000|2021-11-11 12:05:00|194.27|191.87|194.61|192.21|195.18|192.78|194.27|191.87|0
1636632600000|2021-11-11 12:10:00|194.55|192.15|193.92|191.52|194.67|192.27|193.92|191.52|0
1636632900000|2021-11-11 12:15:00|193.81|191.41|194.15|191.75|194.15|191.75|193.47|191.07|0
1636633200000|2021-11-11 12:20:00|194.04|191.64|193.92|191.52|194.38|191.98|193.92|191.52|0
1636633500000|2021-11-11 12:25:00|193.98|191.58|194.03|191.63|194.09|191.69|193.86|191.46|0
1636633800000|2021-11-11 12:30:00|193.92|191.52|193.58|191.18|194.15|191.75|193.46|191.06|0
1636634100000|2021-11-11 12:35:00|193.46|191.06|193.57|191.17|193.92|191.52|193.35|190.95|0
1636634400000|2021-11-11 12:40:00|193.46|191.06|193.57|191.17|193.63|191.23|193.12|190.72|0
1636634700000|2021-11-11 12:45:00|193.69|191.29|193.57|191.17|193.8|191.4|193.46|191.06|0
1636635000000|2021-11-11 12:50:00|193.68|191.28|194.02|191.62|194.48|192.08|193.68|191.28|0
1636635300000|2021-11-11 12:55:00|193.91|191.51|194.02|191.62|194.25|191.85|193.68|191.28|0
1636635600000|2021-11-11 13:00:00|193.79|191.39|193.91|191.51|194.25|191.85|193.56|191.16|0
1636635900000|2021-11-11 13:05:00|194.02|191.62|193.56|191.16|194.02|191.62|193.33|190.93|0
1636636200000|2021-11-11 13:10:00|193.68|191.28|193.56|191.16|193.9|191.5|193.33|190.93|0
1636636500000|2021-11-11 13:15:00|193.45|191.05|193.9|191.5|193.9|191.5|193.33|190.93|0
1636636800000|2021-11-11 13:20:00|193.79|191.39|193.9|191.5|194.24|191.84|193.67|191.27|0
1636637100000|2021-11-11 13:25:00|193.78|191.38|193.67|191.27|193.9|191.5|193.44|191.04|0
1636637400000|2021-11-11 13:30:00|193.55|191.15|193.33|190.93|193.67|191.27|193.21|190.81|0
1636637700000|2021-11-11 13:35:00|193.44|191.04|193.66|191.26|193.66|191.26|193.21|190.81|0
1636638000000|2021-11-11 13:40:00|193.55|191.15|194.23|191.83|194.23|191.83|193.44|191.04|0
1636638300000|2021-11-11 13:45:00|194.12|191.72|194.23|191.83|194.34|191.94|193.89|191.49|0
1636638600000|2021-11-11 13:50:00|194|191.6|193.77|191.37|194.12|191.72|193.77|191.37|0
1636638900000|2021-11-11 13:55:00|193.66|191.26|194.11|191.71|194.23|191.83|193.66|191.26|0
1636639200000|2021-11-11 14:00:00|194|191.6|193.77|191.37|194.23|191.83|193.54|191.14|0
1636639500000|2021-11-11 14:05:00|193.88|191.48|193.99|191.59|193.99|191.59|193.65|191.25|0
1636639800000|2021-11-11 14:10:00|194.11|191.71|193.99|191.59|194.11|191.71|193.88|191.48|0
1636640100000|2021-11-11 14:15:00|193.88|191.48|193.54|191.14|193.88|191.48|193.2|190.8|0
1636640400000|2021-11-11 14:20:00|193.59|191.19|193.53|191.13|193.65|191.25|193.19|190.79|0
1636640700000|2021-11-11 14:25:00|193.65|191.25|192.96|190.56|193.87|191.47|192.62|190.22|0
1636641000000|2021-11-11 14:30:00|193.3|190.9|192.46|190.06|193.3|190.9|190.92|188.52|0
1636641300000|2021-11-11 14:35:00|192.12|189.72|190.65|188.25|192.46|190.06|190.31|187.91|0
1636641600000|2021-11-11 14:40:00|190.43|188.03|192|189.6|192|189.6|190.2|187.8|0
1636641900000|2021-11-11 14:45:00|191.77|189.37|192.34|189.94|192.68|190.28|191.55|189.15|0
1636642200000|2021-11-11 14:50:00|192|189.6|193.47|191.07|193.81|191.41|191.89|189.49|0
1636642500000|2021-11-11 14:55:00|193.35|190.95|193.47|191.07|193.92|191.52|192.79|190.39|0
1636642800000|2021-11-11 15:00:00|193.41|191.01|191.88|189.48|193.58|191.18|191.09|188.69|0
1636643100000|2021-11-11 15:05:00|191.99|189.59|190.86|188.46|192.78|190.38|190.42|188.02|0
1636643400000|2021-11-11 15:10:00|190.98|188.58|191.76|189.36|191.99|189.59|190.3|187.9|0
1636643700000|2021-11-11 15:15:00|191.88|189.48|191.42|189.02|192.1|189.7|189.96|187.56|0
1636644000000|2021-11-11 15:20:00|191.31|188.91|191.08|188.68|191.54|189.14|190.19|187.79|0
1636644300000|2021-11-11 15:25:00|191.2|188.8|190.07|187.67|191.42|189.02|190.07|187.67|0
1636644600000|2021-11-11 15:30:00|189.73|187.33|189.62|187.22|190.3|187.9|188.62|186.22|0
1636644900000|2021-11-11 15:35:00|189.51|187.11|190.63|188.23|191.19|188.79|189.28|186.88|0
1636645200000|2021-11-11 15:40:00|190.79|188.39|191.81|189.41|192.09|189.69|190.52|188.12|0
1636645500000|2021-11-11 15:45:00|191.75|189.35|191.86|189.46|192.2|189.8|190.85|188.45|0
1636645800000|2021-11-11 15:50:00|191.98|189.58|192.2|189.8|192.54|190.14|191.41|189.01|0
1636646100000|2021-11-11 15:55:00|192.31|189.91|191.41|189.01|192.31|189.91|191.18|188.78|0
1636646400000|2021-11-11 16:00:00|191.3|188.9|191.07|188.67|192.2|189.8|190.62|188.22|0
1636646700000|2021-11-11 16:05:00|190.96|188.56|190.39|187.99|190.96|188.56|190.17|187.77|0
1636647000000|2021-11-11 16:10:00|190.5|188.1|190.73|188.33|190.73|188.33|190.05|187.65|0
1636647300000|2021-11-11 16:15:00|190.61|188.21|190.95|188.55|191.18|188.78|190.28|187.88|0
1636647600000|2021-11-11 16:20:00|191.06|188.66|191.62|189.22|191.62|189.22|190.73|188.33|0
1636647900000|2021-11-11 16:25:00|191.74|189.34|190.83|188.43|191.96|189.56|190.61|188.21|0
1636648200000|2021-11-11 16:30:00|190.95|188.55|191.62|189.22|191.62|189.22|190.61|188.21|0
1636648500000|2021-11-11 16:35:00|191.73|189.33|193.77|191.37|193.77|191.37|191.62|189.22|0
1636648800000|2021-11-11 16:40:00|193.65|191.25|192.63|190.23|193.77|191.37|192.63|190.23|0
1636649100000|2021-11-11 16:45:00|192.75|190.35|192.86|190.46|192.97|190.57|192.29|189.89|0
1636649400000|2021-11-11 16:50:00|192.97|190.57|192.18|189.78|192.97|190.57|192.06|189.66|0
1636649700000|2021-11-11 16:55:00|192.29|189.89|190.53|188.13|192.52|190.12|190.42|188.02|0
1636650000000|2021-11-11 17:00:00|190.64|188.24|189.18|186.78|191.09|188.69|188.96|186.56|0
1636650300000|2021-11-11 17:05:00|189.29|186.89|188.95|186.55|189.97|187.57|188.67|186.27|0
1636650600000|2021-11-11 17:10:00|188.84|186.44|188.5|186.1|189.29|186.89|188.28|185.88|0
1636650900000|2021-11-11 17:15:00|188.28|185.88|187.83|185.43|188.62|186.22|186.83|184.43|0
1636651200000|2021-11-11 17:20:00|187.72|185.32|188.05|185.65|188.5|186.1|187.27|184.87|0
1636651500000|2021-11-11 17:25:00|187.94|185.54|188.39|185.99|188.72|186.32|187.6|185.2|0
1636651800000|2021-11-11 17:30:00|188.16|185.76|188.83|186.43|188.95|186.55|188.05|185.65|0
1636652100000|2021-11-11 17:35:00|188.94|186.54|190.29|187.89|190.63|188.23|188.94|186.54|0
1636652400000|2021-11-11 17:40:00|190.18|187.78|190.18|187.78|190.4|188|189.73|187.33|0
1636652700000|2021-11-11 17:45:00|190.29|187.89|189.95|187.55|190.29|187.89|189.39|186.99|0
1636653000000|2021-11-11 17:50:00|189.84|187.44|189.5|187.1|190.06|187.66|189.27|186.87|0
1636653300000|2021-11-11 17:55:00|189.61|187.21|189.38|186.98|189.95|187.55|189.27|186.87|0
1636653600000|2021-11-11 18:00:00|189.27|186.87|188.37|185.97|189.38|186.98|187.93|185.53|0
1636653900000|2021-11-11 18:05:00|188.48|186.08|187.14|184.74|188.48|186.08|187.03|184.63|0
1636654200000|2021-11-11 18:10:00|187.03|184.63|188.03|185.63|188.26|185.86|187.03|184.63|0
1636654500000|2021-11-11 18:15:00|188.15|185.75|188.26|185.86|188.59|186.19|187.81|185.41|0
1636654800000|2021-11-11 18:20:00|188.37|185.97|187.92|185.52|189.15|186.75|187.92|185.52|0
1636655100000|2021-11-11 18:25:00|188.03|185.63|188.47|186.07|188.64|186.24|186.44|184.04|0
1636655400000|2021-11-11 18:30:00|188.42|186.02|187.97|185.57|188.64|186.24|187.97|185.57|0
1636655700000|2021-11-11 18:35:00|188.08|185.68|188.75|186.35|188.86|186.46|188.02|185.62|0
1636656000000|2021-11-11 18:40:00|188.69|186.29|188.75|186.35|188.86|186.46|187.97|185.57|0
1636656300000|2021-11-11 18:45:00|188.86|186.46|189.19|186.79|189.42|187.02|188.86|186.46|0
1636656600000|2021-11-11 18:50:00|189.31|186.91|189.08|186.68|189.42|187.02|188.63|186.23|0
1636656900000|2021-11-11 18:55:00|189.19|186.79|188.97|186.57|189.19|186.79|188.52|186.12|0
1636657200000|2021-11-11 19:00:00|188.85|186.45|190.09|187.69|190.09|187.69|188.63|186.23|0
1636657500000|2021-11-11 19:05:00|189.98|187.58|190.65|188.25|190.65|188.25|189.52|187.12|0
1636657800000|2021-11-11 19:10:00|190.54|188.14|189.97|187.57|190.54|188.14|189.97|187.57|0
1636658100000|2021-11-11 19:15:00|190.08|187.68|189.63|187.23|190.2|187.8|189.52|187.12|0
1636658400000|2021-11-11 19:20:00|189.52|187.12|189.18|186.78|189.74|187.34|189.18|186.78|0
1636658700000|2021-11-11 19:25:00|189.29|186.89|189.18|186.78|189.29|186.89|188.96|186.56|0
1636659000000|2021-11-11 19:30:00|189.29|186.89|189.63|187.23|189.97|187.57|189.18|186.78|0
1636659300000|2021-11-11 19:35:00|189.68|187.28|190.3|187.9|190.53|188.13|189.68|187.28|0
1636659600000|2021-11-11 19:40:00|190.41|188.01|189.18|186.78|190.98|188.58|188.66|186.26|0
1636659900000|2021-11-11 19:45:00|188.95|186.55|188.61|186.21|189.18|186.78|188.5|186.1|0
1636660200000|2021-11-11 19:50:00|188.56|186.16|187.6|185.2|188.73|186.33|187.27|184.87|0
1636660500000|2021-11-11 19:55:00|187.72|185.32|187.6|185.2|188.05|185.65|187.27|184.87|0
1636660800000|2021-11-11 20:00:00|187.71|185.31|187.27|184.87|188.16|185.76|186.71|184.31|0
1636661100000|2021-11-11 20:05:00|187.15|184.75|187.15|184.75|187.82|185.42|187.04|184.64|0
1636661400000|2021-11-11 20:10:00|187.26|184.86|186.26|183.86|187.26|184.86|185.92|183.52|0
1636661700000|2021-11-11 20:15:00|186.37|183.97|187.26|184.86|187.37|184.97|186.37|183.97|0
1636662000000|2021-11-11 20:20:00|187.15|184.75|187.15|184.75|187.26|184.86|186.53|184.13|0
1636662300000|2021-11-11 20:25:00|187.03|184.63|187.59|185.19|188.26|185.86|186.92|184.52|0
1636662600000|2021-11-11 20:30:00|187.7|185.3|186.7|184.3|187.81|185.41|186.25|183.85|0
1636662900000|2021-11-11 20:35:00|187.03|184.63|187.14|184.74|187.25|184.85|186.36|183.96|0
1636663200000|2021-11-11 20:40:00|187.25|184.85|187.36|184.96|187.7|185.3|187.14|184.74|0
1636663500000|2021-11-11 20:45:00|187.25|184.85|186.47|184.07|188.37|185.97|186.47|184.07|0
1636663800000|2021-11-11 20:50:00|186.8|184.4|186.13|183.73|187.47|185.07|186.02|183.62|0
1636664100000|2021-11-11 20:55:00|186.35|183.95|185.91|183.51|186.58|184.18|185.35|182.95|0
1636664400000|2021-11-11 21:00:00|185.68|183.28|187.02|184.62|187.24|184.84|185.68|183.28|0
1636664700000|2021-11-11 21:05:00|186.91|184.51|186.46|184.06|187.02|184.62|186.46|184.06|0
1636665000000|2021-11-11 21:10:00|186.57|184.17|186.57|184.17|186.9|184.5|186.24|183.84|0
1636665300000|2021-11-11 21:15:00|186.99|184.19|187.1|184.3|187.1|184.3|186.77|183.97|0
1636665600000|2021-11-11 21:20:00|187.21|184.41|187.44|184.64|187.44|184.64|187.21|184.41|0
1636665900000|2021-11-11 21:25:00|187.43|184.63|186.99|184.19|187.43|184.63|186.99|184.19|0
1636666200000|2021-11-11 21:30:00|187.1|184.3|186.76|183.96|187.1|184.3|186.76|183.96|0
1636666500000|2021-11-11 21:35:00|186.87|184.07|187.32|184.52|187.32|184.52|186.87|184.07|0
1636666800000|2021-11-11 21:40:00|187.21|184.41|187.2|184.4|187.43|184.63|187.2|184.4|0
1636667100000|2021-11-11 21:45:00|187.32|184.52|187.54|184.74|187.65|184.85|187.32|184.52|0
1636667400000|2021-11-11 21:50:00|187.65|184.85|187.65|184.85|187.65|184.85|187.54|184.74|0
1636667700000|2021-11-11 21:55:00|187.59|184.79|187.48|184.68|187.65|184.85|187.42|184.62|0
1636668000000|2021-11-11 22:00:00|187.31|184.51|187.41|184.61|187.44|184.64|187.31|184.51|0
1636668300000|2021-11-11 22:05:00|187.39|184.59|187.34|184.54|187.39|184.59|187.17|184.37|0
1636668600000|2021-11-11 22:10:00|187.22|184.42|187.18|184.38|187.33|184.53|187.18|184.38|0
1636668900000|2021-11-11 22:15:00|187.36|184.56|187.23|184.43|187.36|184.56|187.18|184.38|0
1636669200000|2021-11-11 22:20:00|187.24|184.44|187.24|184.44|187.26|184.46|187.24|184.44|0
1636669500000|2021-11-11 22:25:00|187.22|184.42|187.24|184.44|187.24|184.44|187.19|184.39|0
1636669800000|2021-11-11 22:30:00|187.25|184.45|187.33|184.53|187.33|184.53|187.25|184.45|0
1636670100000|2021-11-11 22:35:00|187.28|184.48|187.33|184.53|187.33|184.53|187.27|184.47|0
1636670400000|2021-11-11 22:40:00|187.3|184.5|187.3|184.5|187.3|184.5|187.3|184.5|0
1636670700000|2021-11-11 22:45:00|187.32|184.52|187.39|184.59|187.43|184.63|187.3|184.5|0
1636671000000|2021-11-11 22:50:00|187.41|184.61|187.41|184.61|187.41|184.61|187.41|184.61|0
1636671300000|2021-11-11 22:55:00|187.39|184.59|187.37|184.57|187.39|184.59|187.29|184.49|0
1636671600000|2021-11-11 23:00:00|187.9|185.1|187.84|185.04|187.96|185.16|187.51|184.71|0
1636671900000|2021-11-11 23:05:00|187.73|184.93|187.62|184.82|187.84|185.04|187.62|184.82|0
1636672200000|2021-11-11 23:10:00|187.73|184.93|187.51|184.71|187.73|184.93|187.39|184.59|0
1636672500000|2021-11-11 23:15:00|187.39|184.59|187.95|185.15|188|185.2|187.39|184.59|0
1636672800000|2021-11-11 23:20:00|188.06|185.26|188.34|185.54|188.34|185.54|187.95|185.15|0
1636673100000|2021-11-11 23:25:00|188.29|185.49|188.51|185.71|188.62|185.82|188.28|185.48|0
1636673400000|2021-11-11 23:30:00|188.62|185.82|188.62|185.82|188.62|185.82|188.39|185.59|0
1636673700000|2021-11-11 23:35:00|188.73|185.93|188.73|185.93|188.84|186.04|188.62|185.82|0
1636674000000|2021-11-11 23:40:00|188.62|185.82|188.61|185.81|188.73|185.93|188.5|185.7|0
1636674300000|2021-11-11 23:45:00|188.5|185.7|188.95|186.15|189.06|186.26|188.28|185.48|0
1636674600000|2021-11-11 23:50:00|189.06|186.26|188.83|186.03|189.29|186.49|188.83|186.03|0
1636674900000|2021-11-11 23:55:00|188.72|185.92|189.51|186.71|189.51|186.71|188.72|185.92|0
1636675200000|2021-11-12 00:00:00|189.28|186.48|190.63|187.83|190.97|188.17|189.28|186.48|0
1636675500000|2021-11-12 00:05:00|190.52|187.72|190.63|187.83|191.31|188.51|190.52|187.72|0
1636675800000|2021-11-12 00:10:00|190.52|187.72|190.85|188.05|190.97|188.17|190.52|187.72|0
1636676100000|2021-11-12 00:15:00|190.97|188.17|190.85|188.05|191.08|188.28|190.74|187.94|0
1636676400000|2021-11-12 00:20:00|190.74|187.94|190.96|188.16|191.19|188.39|190.68|187.88|0
1636676700000|2021-11-12 00:25:00|191.08|188.28|191.08|188.28|191.19|188.39|191.02|188.22|0
1636677000000|2021-11-12 00:30:00|191.19|188.39|191.3|188.5|191.41|188.61|190.96|188.16|0
1636677300000|2021-11-12 00:35:00|191.41|188.61|191.98|189.18|192.09|189.29|191.3|188.5|0
1636677600000|2021-11-12 00:40:00|191.86|189.06|192.54|189.74|192.66|189.86|191.86|189.06|0
1636677900000|2021-11-12 00:45:00|192.6|189.8|192.09|189.29|192.66|189.86|192.09|189.29|0
1636678200000|2021-11-12 00:50:00|191.97|189.17|191.52|188.72|192.09|189.29|191.41|188.61|0
1636678500000|2021-11-12 00:55:00|191.4|188.6|191.06|188.26|191.52|188.72|191.06|188.26|0
1636678800000|2021-11-12 01:00:00|190.95|188.15|190.72|187.92|190.95|188.15|190.27|187.47|0
1636679100000|2021-11-12 01:05:00|190.66|187.86|191.29|188.49|191.4|188.6|190.61|187.81|0
1636679400000|2021-11-12 01:10:00|191.17|188.37|191.06|188.26|191.63|188.83|190.83|188.03|0
1636679700000|2021-11-12 01:15:00|190.95|188.15|191.06|188.26|191.4|188.6|190.94|188.14|0
1636680000000|2021-11-12 01:20:00|190.94|188.14|190.83|188.03|191.4|188.6|190.72|187.92|0
1636680300000|2021-11-12 01:25:00|190.88|188.08|190.94|188.14|191.05|188.25|190.83|188.03|0
1636680600000|2021-11-12 01:30:00|190.83|188.03|190.82|188.02|191.17|188.37|190.71|187.91|0
1636680900000|2021-11-12 01:35:00|190.71|187.91|190.71|187.91|190.94|188.14|190.49|187.69|0
1636681200000|2021-11-12 01:40:00|190.65|187.85|191.39|188.59|191.39|188.59|190.48|187.68|0
1636681500000|2021-11-12 01:45:00|191.44|188.64|191.05|188.25|191.61|188.81|190.93|188.13|0
1636681800000|2021-11-12 01:50:00|191.04|188.24|191.61|188.81|191.72|188.92|191.04|188.24|0
1636682100000|2021-11-12 01:55:00|191.72|188.92|191.27|188.47|191.72|188.92|191.16|188.36|0
1636682400000|2021-11-12 02:00:00|191.38|188.58|191.15|188.35|191.49|188.69|191.04|188.24|0
1636682700000|2021-11-12 02:05:00|191.27|188.47|190.81|188.01|191.27|188.47|190.81|188.01|0
1636683000000|2021-11-12 02:10:00|190.92|188.12|190.81|188.01|191.04|188.24|190.7|187.9|0
1636683300000|2021-11-12 02:15:00|190.86|188.06|190.69|187.89|190.86|188.06|190.58|187.78|0
1636683600000|2021-11-12 02:20:00|190.81|188.01|191.03|188.23|191.03|188.23|190.69|187.89|0
1636683900000|2021-11-12 02:25:00|191.14|188.34|190.8|188|191.14|188.34|190.8|188|0
1636684200000|2021-11-12 02:30:00|190.69|187.89|189.67|186.87|190.92|188.12|189.56|186.76|0
1636684500000|2021-11-12 02:35:00|189.56|186.76|189.11|186.31|189.79|186.99|189.11|186.31|0
1636684800000|2021-11-12 02:40:00|189.22|186.42|189.22|186.42|189.33|186.53|188.77|185.97|0
1636685100000|2021-11-12 02:45:00|189.33|186.53|189.67|186.87|189.78|186.98|189.11|186.31|0
1636685400000|2021-11-12 02:50:00|189.78|186.98|189.33|186.53|189.89|187.09|189.33|186.53|0
1636685700000|2021-11-12 02:55:00|189.22|186.42|188.88|186.08|189.22|186.42|188.76|185.96|0
1636686000000|2021-11-12 03:00:00|188.76|185.96|188.88|186.08|189.04|186.24|188.76|185.96|0
1636686300000|2021-11-12 03:05:00|188.76|185.96|187.98|185.18|188.88|186.08|187.75|184.95|0
1636686600000|2021-11-12 03:10:00|188.09|185.29|188.09|185.29|188.2|185.4|187.86|185.06|0
1636686900000|2021-11-12 03:15:00|188.14|185.34|188.53|185.73|188.65|185.85|188.14|185.34|0
1636687200000|2021-11-12 03:20:00|188.42|185.62|188.42|185.62|188.53|185.73|188.31|185.51|0
1636687500000|2021-11-12 03:25:00|188.31|185.51|188.64|185.84|188.75|185.95|188.31|185.51|0
1636687800000|2021-11-12 03:30:00|188.53|185.73|188.98|186.18|189.09|186.29|188.53|185.73|0
1636688100000|2021-11-12 03:35:00|188.86|186.06|188.97|186.17|189.2|186.4|188.86|186.06|0
1636688400000|2021-11-12 03:40:00|188.92|186.12|188.64|185.84|188.97|186.17|188.64|185.84|0
1636688700000|2021-11-12 03:45:00|188.58|185.78|188.35|185.55|188.64|185.84|188.35|185.55|0
1636689000000|2021-11-12 03:50:00|188.3|185.5|188.41|185.61|188.63|185.83|188.3|185.5|0
1636689300000|2021-11-12 03:55:00|188.3|185.5|188.41|185.61|188.52|185.72|188.29|185.49|0
1636689600000|2021-11-12 04:00:00|188.29|185.49|188.4|185.6|188.52|185.72|188.29|185.49|0
1636689900000|2021-11-12 04:05:00|188.29|185.49|187.95|185.15|188.4|185.6|187.95|185.15|0
1636690200000|2021-11-12 04:10:00|188.07|185.27|188.18|185.38|188.18|185.38|187.95|185.15|0
1636690500000|2021-11-12 04:15:00|188.29|185.49|188.73|185.93|188.85|186.05|188.18|185.38|0
1636690800000|2021-11-12 04:20:00|188.79|185.99|188.73|185.93|188.79|185.99|188.73|185.93|0
1636691100000|2021-11-12 04:25:00|188.62|185.82|188.84|186.04|188.84|186.04|188.51|185.71|0
1636691400000|2021-11-12 04:30:00|188.96|186.16|188.84|186.04|189.07|186.27|188.84|186.04|0
1636691700000|2021-11-12 04:35:00|188.95|186.15|188.95|186.15|188.95|186.15|188.73|185.93|0
1636692000000|2021-11-12 04:40:00|189.06|186.26|189.17|186.37|189.29|186.49|189.06|186.26|0
1636692300000|2021-11-12 04:45:00|189.29|186.49|189.06|186.26|189.29|186.49|188.84|186.04|0
1636692600000|2021-11-12 04:50:00|188.95|186.15|189.06|186.26|189.28|186.48|188.95|186.15|0
1636692900000|2021-11-12 04:55:00|188.95|186.15|188.38|185.58|188.95|186.15|188.38|185.58|0
1636693200000|2021-11-12 05:00:00|188.5|185.7|188.27|185.47|188.72|185.92|188.27|185.47|0
1636693500000|2021-11-12 05:05:00|188.16|185.36|188.27|185.47|188.49|185.69|187.93|185.13|0
1636693800000|2021-11-12 05:10:00|188.38|185.58|188.15|185.35|188.38|185.58|188.04|185.24|0
1636694100000|2021-11-12 05:15:00|188.04|185.24|188.04|185.24|188.04|185.24|187.59|184.79|0
1636694400000|2021-11-12 05:20:00|187.93|185.13|188.54|185.74|188.6|185.8|187.93|185.13|0
1636694700000|2021-11-12 05:25:00|188.6|185.8|188.48|185.68|188.71|185.91|188.48|185.68|0
1636695000000|2021-11-12 05:30:00|188.37|185.57|188.82|186.02|188.82|186.02|188.37|185.57|0
1636695300000|2021-11-12 05:35:00|188.93|186.13|189.04|186.24|189.04|186.24|188.82|186.02|0
1636695600000|2021-11-12 05:40:00|188.93|186.13|189.15|186.35|189.15|186.35|188.93|186.13|0
1636695900000|2021-11-12 05:45:00|189.04|186.24|188.93|186.13|189.15|186.35|188.81|186.01|0
1636696200000|2021-11-12 05:50:00|188.81|186.01|188.92|186.12|189.15|186.35|188.81|186.01|0
1636696500000|2021-11-12 05:55:00|189.04|186.24|189.15|186.35|189.26|186.46|188.92|186.12|0
1636696800000|2021-11-12 06:00:00|189.26|186.46|189.14|186.34|189.26|186.46|188.58|185.78|0
1636697100000|2021-11-12 06:05:00|189.03|186.23|189.03|186.23|189.03|186.23|188.81|186.01|0
1636697400000|2021-11-12 06:10:00|188.97|186.17|188.92|186.12|189.25|186.45|188.8|186|0
1636697700000|2021-11-12 06:15:00|188.8|186|189.14|186.34|189.14|186.34|188.69|185.89|0
1636698000000|2021-11-12 06:20:00|189.08|186.28|189.14|186.34|189.14|186.34|188.97|186.17|0
1636698300000|2021-11-12 06:25:00|189.36|186.56|189.47|186.67|189.7|186.9|189.36|186.56|0
1636698600000|2021-11-12 06:30:00|189.58|186.78|188.8|186|189.7|186.9|188.8|186|0
1636698900000|2021-11-12 06:35:00|188.68|185.88|188.23|185.43|188.8|186|188.12|185.32|0
1636699200000|2021-11-12 06:40:00|188.12|185.32|188.01|185.21|188.23|185.43|187.78|184.98|0
1636699500000|2021-11-12 06:45:00|187.9|185.1|187.78|184.98|188.01|185.21|187.78|184.98|0
1636699800000|2021-11-12 06:50:00|187.67|184.87|187.33|184.53|187.67|184.87|186.66|183.86|0
1636700100000|2021-11-12 06:55:00|187.44|184.64|187.11|184.31|187.44|184.64|187|184.2|0
1636700400000|2021-11-12 07:00:00|187|184.2|187.16|184.36|187.44|184.64|186.99|184.19|0
1636700700000|2021-11-12 07:05:00|187.1|184.3|186.99|184.19|187.1|184.3|186.66|183.86|0
1636701000000|2021-11-12 07:10:00|186.93|184.13|187.55|184.75|187.55|184.75|186.88|184.08|0
1636701300000|2021-11-12 07:15:00|187.66|184.86|188.55|185.75|188.55|185.75|187.6|184.8|0
1636701600000|2021-11-12 07:20:00|188.44|185.64|188.22|185.42|188.44|185.64|187.88|185.08|0
1636701900000|2021-11-12 07:25:00|188.33|185.53|188.21|185.41|188.44|185.64|188.1|185.3|0
1636702200000|2021-11-12 07:30:00|187.99|185.19|187.88|185.08|188.44|185.64|187.88|185.08|0
1636702500000|2021-11-12 07:35:00|188.1|185.3|187.54|184.74|188.1|185.3|187.54|184.74|0
1636702800000|2021-11-12 07:40:00|187.65|184.85|187.93|185.13|187.93|185.13|187.54|184.74|0
1636703100000|2021-11-12 07:45:00|187.87|185.07|187.42|184.62|187.87|185.07|187.42|184.62|0
1636703400000|2021-11-12 07:50:00|187.36|184.56|186.75|183.95|187.42|184.62|186.64|183.84|0
1636703700000|2021-11-12 07:55:00|186.86|184.06|187.31|184.51|187.31|184.51|186.42|183.62|0
1636704000000|2021-11-12 08:00:00|187.2|184.4|188.76|185.96|188.76|185.96|187.2|184.4|0
1636704300000|2021-11-12 08:05:00|188.67|186.27|188.56|186.16|189.24|186.84|188.34|185.94|0
1636704600000|2021-11-12 08:10:00|188.67|186.27|187.89|185.49|189.23|186.83|187.89|185.49|0
1636704900000|2021-11-12 08:15:00|187.77|185.37|187.44|185.04|188.11|185.71|187.32|184.92|0
1636705200000|2021-11-12 08:20:00|187.32|184.92|187.99|185.59|187.99|185.59|187.1|184.7|0
1636705500000|2021-11-12 08:25:00|187.88|185.48|187.32|184.92|187.88|185.48|187.21|184.81|0
1636705800000|2021-11-12 08:30:00|187.21|184.81|186.98|184.58|187.32|184.92|186.2|183.8|0
1636706100000|2021-11-12 08:35:00|186.87|184.47|187.32|184.92|187.48|185.08|186.42|184.02|0
1636706400000|2021-11-12 08:40:00|187.26|184.86|187.31|184.91|187.43|185.03|186.87|184.47|0
1636706700000|2021-11-12 08:45:00|187.43|185.03|187.87|185.47|188.21|185.81|187.31|184.91|0
1636707000000|2021-11-12 08:50:00|187.76|185.36|188.54|186.14|188.66|186.26|187.65|185.25|0
1636707300000|2021-11-12 08:55:00|188.66|186.26|188.43|186.03|188.99|186.59|187.98|185.58|0
1636707600000|2021-11-12 09:00:00|188.54|186.14|187.81|185.41|188.88|186.48|187.75|185.35|0
1636707900000|2021-11-12 09:05:00|187.75|185.35|187.53|185.13|187.92|185.52|187.3|184.9|0
1636708200000|2021-11-12 09:10:00|187.42|185.02|187.19|184.79|187.42|185.02|187.08|184.68|0
1636708500000|2021-11-12 09:15:00|187.36|184.96|186.85|184.45|187.41|185.01|186.41|184.01|0
1636708800000|2021-11-12 09:20:00|186.74|184.34|186.96|184.56|187.35|184.95|186.74|184.34|0
1636709100000|2021-11-12 09:25:00|186.91|184.51|186.29|183.89|186.96|184.56|186.29|183.89|0
1636709400000|2021-11-12 09:30:00|186.18|183.78|186.96|184.56|187.07|184.67|185.96|183.56|0
1636709700000|2021-11-12 09:35:00|187.07|184.67|186.85|184.45|187.07|184.67|186.51|184.11|0
1636710000000|2021-11-12 09:40:00|186.79|184.39|187.07|184.67|187.07|184.67|186.51|184.11|0
1636710300000|2021-11-12 09:45:00|186.96|184.56|187.4|185|187.51|185.11|186.96|184.56|0
1636710600000|2021-11-12 09:50:00|187.51|185.11|187.51|185.11|187.62|185.22|187.07|184.67|0
1636710900000|2021-11-12 09:55:00|187.45|185.05|187.29|184.89|187.51|185.11|187.17|184.77|0
1636711200000|2021-11-12 10:00:00|187.17|184.77|187.62|185.22|187.73|185.33|187.17|184.77|0
1636711500000|2021-11-12 10:05:00|187.51|185.11|187.62|185.22|187.73|185.33|187.22|184.82|0
1636711800000|2021-11-12 10:10:00|187.51|185.11|187.28|184.88|187.62|185.22|187.28|184.88|0
1636712100000|2021-11-12 10:15:00|187.17|184.77|187.5|185.1|187.5|185.1|186.94|184.54|0
1636712400000|2021-11-12 10:20:00|187.39|184.99|187.39|184.99|187.61|185.21|187.33|184.93|0
1636712700000|2021-11-12 10:25:00|187.5|185.1|187.22|184.82|187.5|185.1|186.99|184.59|0
1636713000000|2021-11-12 10:30:00|187.27|184.87|187.38|184.98|187.5|185.1|187.05|184.65|0
1636713300000|2021-11-12 10:35:00|187.27|184.87|187.16|184.76|187.5|185.1|187.16|184.76|0
1636713600000|2021-11-12 10:40:00|187.27|184.87|187.16|184.76|187.27|184.87|187.16|184.76|0
1636713900000|2021-11-12 10:45:00|187.04|184.64|187.21|184.81|187.27|184.87|186.93|184.53|0
1636714200000|2021-11-12 10:50:00|187.27|184.87|189.06|186.66|189.4|187|187.27|184.87|0
1636714500000|2021-11-12 10:55:00|189.17|186.77|188.5|186.1|189.28|186.88|188.5|186.1|0
1636714800000|2021-11-12 11:00:00|188.61|186.21|188.38|185.98|188.61|186.21|188.05|185.65|0
1636715100000|2021-11-12 11:05:00|188.32|185.92|187.93|185.53|188.32|185.92|187.82|185.42|0
1636715400000|2021-11-12 11:10:00|188.04|185.64|188.38|185.98|189.05|186.65|188.04|185.64|0
1636715700000|2021-11-12 11:15:00|188.49|186.09|188.71|186.31|188.83|186.43|188.49|186.09|0
1636716000000|2021-11-12 11:20:00|188.83|186.43|189.22|186.82|189.27|186.87|188.71|186.31|0
1636716300000|2021-11-12 11:25:00|189.16|186.76|188.93|186.53|189.16|186.76|188.71|186.31|0
1636716600000|2021-11-12 11:30:00|188.82|186.42|189.04|186.64|189.05|186.65|188.71|186.31|0
1636716900000|2021-11-12 11:35:00|189.16|186.76|189.72|187.32|189.83|187.43|189.04|186.64|0
1636717200000|2021-11-12 11:40:00|189.94|187.54|189.83|187.43|190.28|187.88|189.6|187.2|0
1636717500000|2021-11-12 11:45:00|189.72|187.32|190.39|187.99|190.39|187.99|189.72|187.32|0
1636717800000|2021-11-12 11:50:00|190.5|188.1|190.28|187.88|190.5|188.1|190.16|187.76|0
1636718100000|2021-11-12 11:55:00|190.22|187.82|190.39|187.99|190.61|188.21|190.16|187.76|0
1636718400000|2021-11-12 12:00:00|190.5|188.1|190.05|187.65|190.56|188.16|189.82|187.42|0
1636718700000|2021-11-12 12:05:00|189.93|187.53|189.82|187.42|190.16|187.76|189.71|187.31|0
1636719000000|2021-11-12 12:10:00|189.87|187.47|189.82|187.42|189.93|187.53|189.48|187.08|0
1636719300000|2021-11-12 12:15:00|189.71|187.31|189.82|187.42|189.93|187.53|189.59|187.19|0
1636719600000|2021-11-12 12:20:00|189.7|187.3|189.7|187.3|189.82|187.42|189.59|187.19|0
1636719900000|2021-11-12 12:25:00|189.81|187.41|189.7|187.3|189.81|187.41|189.59|187.19|0
1636720200000|2021-11-12 12:30:00|189.59|187.19|189.25|186.85|189.59|187.19|189.02|186.62|0
1636720500000|2021-11-12 12:35:00|189.13|186.73|189.58|187.18|189.58|187.18|189.02|186.62|0
1636720800000|2021-11-12 12:40:00|189.47|187.07|189.69|187.29|189.81|187.41|189.47|187.07|0
1636721100000|2021-11-12 12:45:00|189.58|187.18|189.58|187.18|189.58|187.18|189.47|187.07|0
1636721400000|2021-11-12 12:50:00|189.47|187.07|189.13|186.73|189.58|187.18|189.01|186.61|0
1636721700000|2021-11-12 12:55:00|189.01|186.61|188.79|186.39|189.24|186.84|188.68|186.28|0
1636722000000|2021-11-12 13:00:00|188.73|186.33|188.79|186.39|189.01|186.61|188.67|186.27|0
1636722300000|2021-11-12 13:05:00|188.67|186.27|189.35|186.95|189.35|186.95|188.67|186.27|0
1636722600000|2021-11-12 13:10:00|189.23|186.83|189.46|187.06|189.57|187.17|189.12|186.72|0
1636722900000|2021-11-12 13:15:00|189.57|187.17|189.46|187.06|189.68|187.28|189.34|186.94|0
1636723200000|2021-11-12 13:20:00|189.57|187.17|189.68|187.28|189.79|187.39|189.34|186.94|0
1636723500000|2021-11-12 13:25:00|189.79|187.39|190.69|188.29|190.69|188.29|189.73|187.33|0
1636723800000|2021-11-12 13:30:00|190.58|188.18|191.1|188.7|191.1|188.7|190.24|187.84|0
1636724100000|2021-11-12 13:35:00|191.04|188.64|189.68|187.28|191.1|188.7|189.34|186.94|0
1636724400000|2021-11-12 13:40:00|189.79|187.39|189.68|187.28|189.91|187.51|189.68|187.28|0
1636724700000|2021-11-12 13:45:00|189.79|187.39|190.18|187.78|190.24|187.84|189.68|187.28|0
1636725000000|2021-11-12 13:50:00|190.24|187.84|190.13|187.73|190.36|187.96|190.02|187.62|0
1636725300000|2021-11-12 13:55:00|190.24|187.84|190.22|187.82|190.33|187.93|189.56|187.16|0
1636725600000|2021-11-12 14:00:00|190.1|187.7|191.23|188.83|191.23|188.83|190.1|187.7|0
1636725900000|2021-11-12 14:05:00|191.12|188.72|191.57|189.17|191.69|189.29|191.12|188.72|0
1636726200000|2021-11-12 14:10:00|191.46|189.06|191.8|189.4|192.03|189.63|191.35|188.95|0
1636726500000|2021-11-12 14:15:00|191.57|189.17|191.91|189.51|192.02|189.62|191.57|189.17|0
1636726800000|2021-11-12 14:20:00|191.8|189.4|190.77|188.37|191.8|189.4|190.77|188.37|0
1636727100000|2021-11-12 14:25:00|190.89|188.49|190.66|188.26|191.23|188.83|190.66|188.26|0
1636727400000|2021-11-12 14:30:00|190.77|188.37|188.59|186.19|190.88|188.48|188.48|186.08|0
1636727700000|2021-11-12 14:35:00|188.48|186.08|185.9|183.5|188.48|186.08|185.45|183.05|0
1636728000000|2021-11-12 14:40:00|186.01|183.61|186.79|184.39|187.24|184.84|185.9|183.5|0
1636728300000|2021-11-12 14:45:00|186.9|184.5|185.78|183.38|187.35|184.95|185.78|183.38|0
1636728600000|2021-11-12 14:50:00|186.01|183.61|186.56|184.16|186.79|184.39|185.67|183.27|0
1636728900000|2021-11-12 14:55:00|186.68|184.28|186.67|184.27|187.91|185.51|186.56|184.16|0
1636729200000|2021-11-12 15:00:00|186.17|183.77|187.01|184.61|187.35|184.95|185.78|183.38|0
1636729500000|2021-11-12 15:05:00|186.9|184.5|186.38|183.98|187.01|184.61|184|181.6|0
1636729800000|2021-11-12 15:10:00|186.27|183.87|185.82|183.42|186.94|184.54|185.48|183.08|0
1636730100000|2021-11-12 15:15:00|185.93|183.53|187.27|184.87|187.27|184.87|185.59|183.19|0
1636730400000|2021-11-12 15:20:00|187.39|184.99|186.49|184.09|187.61|185.21|185.92|183.52|0
1636730700000|2021-11-12 15:25:00|186.37|183.97|185.59|183.19|186.6|184.2|184.92|182.52|0
1636731000000|2021-11-12 15:30:00|185.7|183.3|184.13|181.73|186.15|183.75|184.13|181.73|0
1636731300000|2021-11-12 15:35:00|184.36|181.96|185.36|182.96|186.14|183.74|184.13|181.73|0
1636731600000|2021-11-12 15:40:00|185.47|183.07|186.59|184.19|186.81|184.41|185.36|182.96|0
1636731900000|2021-11-12 15:45:00|186.48|184.08|187.71|185.31|187.83|185.43|186.25|183.85|0
1636732200000|2021-11-12 15:50:00|187.6|185.2|187.6|185.2|188.5|186.1|187.49|185.09|0
1636732500000|2021-11-12 15:55:00|187.49|185.09|189.4|187|189.52|187.12|187.49|185.09|0
1636732800000|2021-11-12 16:00:00|189.74|187.34|191.47|189.07|193.66|191.26|189.74|187.34|0
1636733100000|2021-11-12 16:05:00|191.7|189.3|192.39|189.99|192.39|189.99|190.56|188.16|0
1636733400000|2021-11-12 16:10:00|192.5|190.1|192.73|190.33|192.96|190.56|191.24|188.84|0
1636733700000|2021-11-12 16:15:00|192.84|190.44|196.54|194.14|196.54|194.14|192.84|190.44|0
1636734000000|2021-11-12 16:20:00|196.42|194.02|196.77|194.37|197|194.6|195.95|193.55|0
1636734300000|2021-11-12 16:25:00|196.53|194.13|197.97|195.57|198.81|196.41|196.07|193.67|0
1636734600000|2021-11-12 16:30:00|198.09|195.69|198.9|196.5|199.02|196.62|197.86|195.46|0
1636734900000|2021-11-12 16:35:00|199.02|196.62|198.01|195.61|200.13|197.73|196.1|193.7|0
1636735200000|2021-11-12 16:40:00|198.12|195.72|198.35|195.95|199.05|196.65|198.12|195.72|0
1636735500000|2021-11-12 16:45:00|198.24|195.84|197.89|195.49|198.35|195.95|197.31|194.91|0
1636735800000|2021-11-12 16:50:00|198|195.6|199.75|197.35|199.86|197.46|197.54|195.14|0
1636736100000|2021-11-12 16:55:00|199.86|197.46|199.74|197.34|200.44|198.04|199.4|197|0
1636736400000|2021-11-12 17:00:00|199.98|197.58|199.63|197.23|200.79|198.39|199.51|197.11|0
1636736700000|2021-11-12 17:05:00|199.86|197.46|198.69|196.29|200.09|197.69|198.69|196.29|0
1636737000000|2021-11-12 17:10:00|198.81|196.41|200.32|197.92|200.32|197.92|198.58|196.18|0
1636737300000|2021-11-12 17:15:00|200.2|197.8|200.32|197.92|200.44|198.04|199.62|197.22|0
1636737600000|2021-11-12 17:20:00|200.2|197.8|199.85|197.45|200.67|198.27|199.73|197.33|0
1636737900000|2021-11-12 17:25:00|199.97|197.57|199.85|197.45|200.2|197.8|199.27|196.87|0
1636738200000|2021-11-12 17:30:00|199.97|197.57|199.61|197.21|199.97|197.57|199.38|196.98|0
1636738500000|2021-11-12 17:35:00|199.5|197.1|199.38|196.98|199.73|197.33|199.38|196.98|0
1636738800000|2021-11-12 17:40:00|199.26|196.86|198.68|196.28|199.5|197.1|198.68|196.28|0
1636739100000|2021-11-12 17:45:00|198.8|196.4|198.21|195.81|199.14|196.74|198.1|195.7|0
1636739400000|2021-11-12 17:50:00|198.33|195.93|198.56|196.16|198.56|196.16|197.63|195.23|0
1636739700000|2021-11-12 17:55:00|198.68|196.28|198.21|195.81|199.02|196.62|197.75|195.35|0
1636740000000|2021-11-12 18:00:00|198.32|195.92|197.05|194.65|198.32|195.92|196.24|193.84|0
1636740300000|2021-11-12 18:05:00|197.16|194.76|196.76|194.36|197.4|195|196.35|193.95|0
1636740600000|2021-11-12 18:10:00|196.82|194.42|197.28|194.88|197.74|195.34|196.58|194.18|0
1636740900000|2021-11-12 18:15:00|197.16|194.76|197.39|194.99|197.51|195.11|196.58|194.18|0
1636741200000|2021-11-12 18:20:00|197.51|195.11|197.5|195.1|197.62|195.22|197.16|194.76|0
1636741500000|2021-11-12 18:25:00|197.44|195.04|197.5|195.1|198.08|195.68|197.27|194.87|0
1636741800000|2021-11-12 18:30:00|197.62|195.22|199.01|196.61|199.01|196.61|197.62|195.22|0
1636742100000|2021-11-12 18:35:00|198.89|196.49|198.66|196.26|199.01|196.61|198.43|196.03|0
1636742400000|2021-11-12 18:40:00|198.54|196.14|198.31|195.91|198.66|196.26|198.19|195.79|0
1636742700000|2021-11-12 18:45:00|198.19|195.79|197.61|195.21|198.19|195.79|197.38|194.98|0
1636743000000|2021-11-12 18:50:00|197.49|195.09|198.42|196.02|198.42|196.02|197.38|194.98|0
1636743300000|2021-11-12 18:55:00|198.54|196.14|198.88|196.48|199.12|196.72|198.42|196.02|0
1636743600000|2021-11-12 19:00:00|199|196.6|198.3|195.9|199|196.6|198.18|195.78|0
1636743900000|2021-11-12 19:05:00|198.24|195.84|197.95|195.55|198.3|195.9|197.72|195.32|0
1636744200000|2021-11-12 19:10:00|198.07|195.67|198.41|196.01|198.76|196.36|198.07|195.67|0
1636744500000|2021-11-12 19:15:00|198.53|196.13|198.41|196.01|198.99|196.59|198.3|195.9|0
1636744800000|2021-11-12 19:20:00|198.53|196.13|197.94|195.54|198.53|196.13|197.83|195.43|0
1636745100000|2021-11-12 19:25:00|198.06|195.66|196.9|194.5|198.18|195.78|196.67|194.27|0
1636745400000|2021-11-12 19:30:00|197.13|194.73|196.44|194.04|197.25|194.85|196.32|193.92|0
1636745700000|2021-11-12 19:35:00|196.32|193.92|197.24|194.84|197.36|194.96|195.63|193.23|0
1636746000000|2021-11-12 19:40:00|197.18|194.78|197.24|194.84|197.36|194.96|196.78|194.38|0
1636746300000|2021-11-12 19:45:00|197.36|194.96|197.7|195.3|197.7|195.3|197.36|194.96|0
1636746600000|2021-11-12 19:50:00|197.82|195.42|197.59|195.19|198.05|195.65|197.47|195.07|0
1636746900000|2021-11-12 19:55:00|197.7|195.3|197.47|195.07|198.28|195.88|197.47|195.07|0
1636747200000|2021-11-12 20:00:00|197.58|195.18|197.7|195.3|197.93|195.53|197.23|194.83|0
1636747500000|2021-11-12 20:05:00|197.81|195.41|198.28|195.88|198.39|195.99|197.47|195.07|0
1636747800000|2021-11-12 20:10:00|198.16|195.76|198.74|196.34|198.74|196.34|197.81|195.41|0
1636748100000|2021-11-12 20:15:00|198.62|196.22|198.85|196.45|198.97|196.57|198.16|195.76|0
1636748400000|2021-11-12 20:20:00|198.97|196.57|199.67|197.27|200.02|197.62|198.97|196.57|0
1636748700000|2021-11-12 20:25:00|199.78|197.38|200.96|198.56|201.08|198.68|199.78|197.38|0
1636749000000|2021-11-12 20:30:00|201.08|198.68|203.19|200.79|203.19|200.79|201.08|198.68|0
1636749300000|2021-11-12 20:35:00|203.07|200.67|202.24|199.84|203.77|201.37|202.24|199.84|0
1636749600000|2021-11-12 20:40:00|202.36|199.96|202.97|200.57|203.56|201.16|202.01|199.61|0
1636749900000|2021-11-12 20:45:00|202.85|200.45|201.56|199.16|202.85|200.45|201.33|198.93|0
1636750200000|2021-11-12 20:50:00|202.38|199.98|201.68|199.28|202.85|200.45|201.68|199.28|0
1636750500000|2021-11-12 20:55:00|201.45|199.05|202.73|200.33|203.31|200.91|201.44|199.04|0
1636750800000|2021-11-12 21:00:00|202.26|199.86|204.25|201.85|204.25|201.85|202.26|199.86|0
1636751100000|2021-11-12 21:05:00|204.37|201.97|204.72|202.32|204.84|202.44|204.13|201.73|0
1636751400000|2021-11-12 21:10:00|204.6|202.2|204.37|201.97|204.72|202.32|204.37|201.97|0
1636963500000|2021-11-15 08:05:00|202.89|200.49|202.65|200.25|203|200.6|202.3|199.9|0
1636963800000|2021-11-15 08:10:00|202.53|200.13|202.18|199.78|202.53|200.13|201.36|198.96|0
1636964100000|2021-11-15 08:15:00|202.23|199.83|202.29|199.89|202.41|200.01|202|199.6|0
1636964400000|2021-11-15 08:20:00|202.41|200.01|202.64|200.24|202.88|200.48|202.17|199.77|0
1636964700000|2021-11-15 08:25:00|202.53|200.13|202.88|200.48|203.11|200.71|202.52|200.12|0
1636965000000|2021-11-15 08:30:00|202.93|200.53|202.99|200.59|203.11|200.71|202.64|200.24|0
1636965300000|2021-11-15 08:35:00|202.93|200.53|202.99|200.59|203.11|200.71|202.64|200.24|0
1636965600000|2021-11-15 08:40:00|203.11|200.71|203.1|200.7|203.22|200.82|202.99|200.59|0
1636965900000|2021-11-15 08:45:00|203.22|200.82|203.46|201.06|203.46|201.06|202.99|200.59|0
1636966200000|2021-11-15 08:50:00|203.57|201.17|204.16|201.76|204.22|201.82|203.46|201.06|0
1636966500000|2021-11-15 08:55:00|204.28|201.88|204.87|202.47|204.87|202.47|204.16|201.76|0
1636966800000|2021-11-15 09:00:00|204.75|202.35|205.34|202.94|205.34|202.94|204.63|202.23|0
1636967100000|2021-11-15 09:05:00|205.46|203.06|205.81|203.41|206.05|203.65|205.46|203.06|0
1636967400000|2021-11-15 09:10:00|205.69|203.29|205.1|202.7|205.81|203.41|205.1|202.7|0
1636967700000|2021-11-15 09:15:00|205.22|202.82|204.98|202.58|205.22|202.82|204.62|202.22|0
1636968000000|2021-11-15 09:20:00|204.74|202.34|205.09|202.69|205.09|202.69|204.5|202.1|0
1636968300000|2021-11-15 09:25:00|204.98|202.58|204.86|202.46|205.09|202.69|204.86|202.46|0
1636968600000|2021-11-15 09:30:00|204.74|202.34|204.5|202.1|204.74|202.34|204.5|202.1|0
1636968900000|2021-11-15 09:35:00|204.38|201.98|204.2|201.8|204.5|202.1|204.03|201.63|0
1636969200000|2021-11-15 09:40:00|204.26|201.86|204.5|202.1|204.61|202.21|204.14|201.74|0
1636969500000|2021-11-15 09:45:00|204.61|202.21|204.38|201.98|204.61|202.21|204.26|201.86|0
1636969800000|2021-11-15 09:50:00|204.26|201.86|204.73|202.33|204.73|202.33|204.26|201.86|0
1636970100000|2021-11-15 09:55:00|204.85|202.45|205.08|202.68|205.32|202.92|204.73|202.33|0
1636970400000|2021-11-15 10:00:00|205.2|202.8|205.2|202.8|205.43|203.03|205.08|202.68|0
1636970700000|2021-11-15 10:05:00|205.32|202.92|205.55|203.15|205.67|203.27|205.32|202.92|0
1636971000000|2021-11-15 10:10:00|205.67|203.27|205.79|203.39|205.79|203.39|205.67|203.27|0
1636971300000|2021-11-15 10:15:00|205.9|203.5|206.02|203.62|206.14|203.74|205.78|203.38|0
1636971600000|2021-11-15 10:20:00|205.9|203.5|206.02|203.62|206.14|203.74|205.9|203.5|0
1636971900000|2021-11-15 10:25:00|205.9|203.5|205.78|203.38|206.02|203.62|205.78|203.38|0
1636972200000|2021-11-15 10:30:00|205.66|203.26|205.78|203.38|205.78|203.38|205.54|203.14|0
1636972500000|2021-11-15 10:35:00|205.9|203.5|206.96|204.56|206.96|204.56|205.9|203.5|0
1636972800000|2021-11-15 10:40:00|206.84|204.44|206.13|203.73|206.96|204.56|206.13|203.73|0
1636973100000|2021-11-15 10:45:00|206.25|203.85|206.13|203.73|206.25|203.85|205.89|203.49|0
1636973400000|2021-11-15 10:50:00|206.25|203.85|206.24|203.84|206.25|203.85|206.13|203.73|0
1636973700000|2021-11-15 10:55:00|206.36|203.96|206.6|204.2|206.6|204.2|206.12|203.72|0
1636974000000|2021-11-15 11:00:00|206.72|204.32|206.12|203.72|206.72|204.32|205.88|203.48|0
1636974300000|2021-11-15 11:05:00|206.24|203.84|206.12|203.72|206.36|203.96|206|203.6|0
1636974600000|2021-11-15 11:10:00|206.06|203.66|206.12|203.72|206.12|203.72|206|203.6|0
1636974900000|2021-11-15 11:15:00|206|203.6|206.47|204.07|206.95|204.55|206|203.6|0
1636975200000|2021-11-15 11:20:00|206.59|204.19|206.71|204.31|206.71|204.31|206|203.6|0
1636975500000|2021-11-15 11:25:00|206.59|204.19|205.87|203.47|206.59|204.19|205.87|203.47|0
1636975800000|2021-11-15 11:30:00|205.99|203.59|206.82|204.42|207.3|204.9|205.99|203.59|0
1636976100000|2021-11-15 11:35:00|206.7|204.3|206.35|203.95|206.7|204.3|206.11|203.71|0
1636976400000|2021-11-15 11:40:00|206.46|204.06|206.46|204.06|206.58|204.18|206.34|203.94|0
1636976700000|2021-11-15 11:45:00|206.58|204.18|206.4|204|206.7|204.3|206.22|203.82|0
1636977000000|2021-11-15 11:50:00|206.34|203.94|206.81|204.41|206.82|204.42|206.34|203.94|0
1636977300000|2021-11-15 11:55:00|206.75|204.35|206.69|204.29|206.81|204.41|206.63|204.23|0
1636977600000|2021-11-15 12:00:00|206.58|204.18|206.45|204.05|206.58|204.18|206.22|203.82|0
1636977900000|2021-11-15 12:05:00|206.34|203.94|206.22|203.82|206.45|204.05|206.22|203.82|0
1636978200000|2021-11-15 12:10:00|206.21|203.81|206.21|203.81|206.33|203.93|206.1|203.7|0
1636978500000|2021-11-15 12:15:00|206.09|203.69|206.09|203.69|206.21|203.81|206.09|203.69|0
1636978800000|2021-11-15 12:20:00|205.97|203.57|205.62|203.22|205.97|203.57|205.55|203.15|0
1636979100000|2021-11-15 12:25:00|205.73|203.33|205.73|203.33|205.73|203.33|205.5|203.1|0
1636979400000|2021-11-15 12:30:00|205.85|203.45|206.09|203.69|206.09|203.69|205.73|203.33|0
1636979700000|2021-11-15 12:35:00|206.21|203.81|206.32|203.92|206.32|203.92|206.09|203.69|0
1636980000000|2021-11-15 12:40:00|206.2|203.8|206.32|203.92|206.44|204.04|206.2|203.8|0
1636980300000|2021-11-15 12:45:00|206.44|204.04|206.56|204.16|206.56|204.16|206.32|203.92|0
1636980600000|2021-11-15 12:50:00|206.44|204.04|206.55|204.15|206.67|204.27|206.44|204.04|0
1636980900000|2021-11-15 12:55:00|206.43|204.03|206.67|204.27|206.67|204.27|206.43|204.03|0
1636981200000|2021-11-15 13:00:00|206.55|204.15|207.62|205.22|207.74|205.34|206.55|204.15|0
1636981500000|2021-11-15 13:05:00|207.5|205.1|207.38|204.98|207.62|205.22|207.26|204.86|0
1636981800000|2021-11-15 13:10:00|207.5|205.1|208.57|206.17|208.69|206.29|207.5|205.1|0
1636982100000|2021-11-15 13:15:00|208.69|206.29|209.41|207.01|209.65|207.25|208.63|206.23|0
1636982400000|2021-11-15 13:20:00|209.53|207.13|209.89|207.49|210.37|207.97|209.53|207.13|0
1636982700000|2021-11-15 13:25:00|209.77|207.37|209.52|207.12|210.24|207.84|209.52|207.12|0
1636983000000|2021-11-15 13:30:00|209.64|207.24|209.64|207.24|210.12|207.72|209.52|207.12|0
1636983300000|2021-11-15 13:35:00|209.76|207.36|209.64|207.24|210.12|207.72|209.64|207.24|0
1636983600000|2021-11-15 13:40:00|209.76|207.36|209.88|207.48|210.12|207.72|209.52|207.12|0
1636983900000|2021-11-15 13:45:00|210|207.6|209.04|206.64|210.12|207.72|209.04|206.64|0
1636984200000|2021-11-15 13:50:00|209.16|206.76|208.68|206.28|209.16|206.76|208.56|206.16|0
1636984500000|2021-11-15 13:55:00|208.56|206.16|208.55|206.15|209.03|206.63|208.43|206.03|0
1636984800000|2021-11-15 14:00:00|208.67|206.27|209.03|206.63|209.03|206.63|208.43|206.03|0
1636985100000|2021-11-15 14:05:00|209.09|206.69|208.79|206.39|209.27|206.87|208.67|206.27|0
1636985400000|2021-11-15 14:10:00|208.67|206.27|208.43|206.03|208.91|206.51|208.31|205.91|0
1636985700000|2021-11-15 14:15:00|208.31|205.91|208.31|205.91|208.67|206.27|208.19|205.79|0
1636986000000|2021-11-15 14:20:00|208.43|206.03|208.31|205.91|208.55|206.15|208.31|205.91|0
1636986300000|2021-11-15 14:25:00|208.19|205.79|207.35|204.95|208.31|205.91|207.35|204.95|0
1636986600000|2021-11-15 14:30:00|207.95|205.55|206.63|204.23|207.95|205.55|205.33|202.93|0
1636986900000|2021-11-15 14:35:00|206.51|204.11|207.23|204.83|207.82|205.42|206.16|203.76|0
1636987200000|2021-11-15 14:40:00|207.46|205.06|205.09|202.69|207.58|205.18|204.73|202.33|0
1636987500000|2021-11-15 14:45:00|204.97|202.57|204.85|202.45|206.04|203.64|204.85|202.45|0
1636987800000|2021-11-15 14:50:00|204.97|202.57|205.32|202.92|205.32|202.92|202.61|200.21|0
1636988100000|2021-11-15 14:55:00|205.44|203.04|206.98|204.58|206.98|204.58|205.44|203.04|0
1636988400000|2021-11-15 15:00:00|206.74|204.34|203.9|201.5|206.98|204.58|203.55|201.15|0
1636988700000|2021-11-15 15:05:00|204.02|201.62|203.54|201.14|204.72|202.32|203.54|201.14|0
1636989000000|2021-11-15 15:10:00|203.43|201.03|203.19|200.79|204.13|201.73|202.95|200.55|0
1636989300000|2021-11-15 15:15:00|203.07|200.67|202.48|200.08|203.36|200.96|202.13|199.73|0
1636989600000|2021-11-15 15:20:00|202.36|199.96|202.83|200.43|203.89|201.49|202.36|199.96|0
1636989900000|2021-11-15 15:25:00|202.95|200.55|203.18|200.78|203.89|201.49|202.71|200.31|0
1636990200000|2021-11-15 15:30:00|203.07|200.67|203.18|200.78|203.65|201.25|202.36|199.96|0
1636990500000|2021-11-15 15:35:00|203.06|200.66|202.83|200.43|203.89|201.49|202.59|200.19|0
1636990800000|2021-11-15 15:40:00|202.71|200.31|202.82|200.42|203.3|200.9|201.89|199.49|0
1636991100000|2021-11-15 15:45:00|202.94|200.54|203.65|201.25|203.76|201.36|202.71|200.31|0
1636991400000|2021-11-15 15:50:00|203.53|201.13|203.76|201.36|204.35|201.95|203.29|200.89|0
1636991700000|2021-11-15 15:55:00|204|201.6|203.17|200.77|204.12|201.72|203.17|200.77|0
1636992000000|2021-11-15 16:00:00|202.94|200.54|203.4|201|204.23|201.83|202.94|200.54|0
1636992300000|2021-11-15 16:05:00|203.29|200.89|204.23|201.83|204.35|201.95|203.17|200.77|0
1636992600000|2021-11-15 16:10:00|204.11|201.71|204.11|201.71|204.35|201.95|203.87|201.47|0
1636992900000|2021-11-15 16:15:00|203.99|201.59|203.52|201.12|204.46|202.06|203.16|200.76|0
1636993200000|2021-11-15 16:20:00|203.63|201.23|203.4|201|203.63|201.23|203.05|200.65|0
1636993500000|2021-11-15 16:25:00|203.51|201.11|202.69|200.29|203.51|201.11|202.69|200.29|0
1636993800000|2021-11-15 16:30:00|202.81|200.41|203.16|200.76|203.51|201.11|202.22|199.82|0
1636994100000|2021-11-15 16:35:00|203.28|200.88|202.92|200.52|204.22|201.82|202.92|200.52|0
1636994400000|2021-11-15 16:40:00|203.04|200.64|197.21|194.81|203.16|200.76|196.98|194.58|0
1636994700000|2021-11-15 16:45:00|196.98|194.58|198.13|195.73|199.06|196.66|196.17|193.77|0
1636995000000|2021-11-15 16:50:00|198.25|195.85|197.78|195.38|198.25|195.85|196.28|193.88|0
1636995300000|2021-11-15 16:55:00|197.9|195.5|199.06|196.66|199.17|196.77|197.78|195.38|0
1636995600000|2021-11-15 17:00:00|198.71|196.31|199.4|197|199.64|197.24|198.48|196.08|0
1636995900000|2021-11-15 17:05:00|199.29|196.89|199.52|197.12|199.63|197.23|198.94|196.54|0
1636996200000|2021-11-15 17:10:00|199.4|197|199.05|196.65|199.63|197.23|198.59|196.19|0
1636996500000|2021-11-15 17:15:00|198.93|196.53|198|195.6|199.17|196.77|197.77|195.37|0
1636996800000|2021-11-15 17:20:00|198.12|195.72|197.54|195.14|198.24|195.84|196.04|193.64|0
1636997100000|2021-11-15 17:25:00|197.42|195.02|197.65|195.25|198.23|195.83|196.85|194.45|0
1636997400000|2021-11-15 17:30:00|197.54|195.14|198.58|196.18|198.93|196.53|197.54|195.14|0
1636997700000|2021-11-15 17:35:00|198.46|196.06|199.39|196.99|199.51|197.11|198.35|195.95|0
1636998000000|2021-11-15 17:40:00|199.51|197.11|200.2|197.8|200.55|198.15|198.57|196.17|0
1636998300000|2021-11-15 17:45:00|200.09|197.69|199.85|197.45|200.32|197.92|199.5|197.1|0
1636998600000|2021-11-15 17:50:00|199.73|197.33|200.08|197.68|200.67|198.27|199.5|197.1|0
1636998900000|2021-11-15 17:55:00|200.2|197.8|200.43|198.03|200.55|198.15|199.97|197.57|0
1636999200000|2021-11-15 18:00:00|200.31|197.91|201.48|199.08|201.6|199.2|199.61|197.21|0
1636999500000|2021-11-15 18:05:00|201.36|198.96|201.24|198.84|201.36|198.96|200.66|198.26|0
1636999800000|2021-11-15 18:10:00|201.36|198.96|200.77|198.37|201.36|198.96|200.66|198.26|0
1637000100000|2021-11-15 18:15:00|200.89|198.49|200.89|198.49|201.94|199.54|200.66|198.26|0
1637000400000|2021-11-15 18:20:00|201.01|198.61|200.77|198.37|201.36|198.96|199.61|197.21|0
1637000700000|2021-11-15 18:25:00|200.89|198.49|200.59|198.19|200.89|198.49|199.95|197.55|0
1637001000000|2021-11-15 18:30:00|200.53|198.13|200.18|197.78|200.89|198.49|200.07|197.67|0
1637001300000|2021-11-15 18:35:00|200.12|197.72|200.06|197.66|200.42|198.02|199.83|197.43|0
1637001600000|2021-11-15 18:40:00|200.18|197.78|199.95|197.55|200.18|197.78|199.25|196.85|0
1637001900000|2021-11-15 18:45:00|199.83|197.43|200.58|198.18|200.76|198.36|199.83|197.43|0
1637002200000|2021-11-15 18:50:00|200.64|198.24|200.18|197.78|200.76|198.36|200.18|197.78|0
1637002500000|2021-11-15 18:55:00|200.06|197.66|199.82|197.42|200.52|198.12|199.71|197.31|0
1637002800000|2021-11-15 19:00:00|199.94|197.54|199.24|196.84|199.94|197.54|198.89|196.49|0
1637003100000|2021-11-15 19:05:00|199.12|196.72|199.24|196.84|199.35|196.95|198.43|196.03|0
1637003400000|2021-11-15 19:10:00|199.12|196.72|198.89|196.49|199.82|197.42|198.89|196.49|0
1637003700000|2021-11-15 19:15:00|199|196.6|198.19|195.79|199.12|196.72|198.07|195.67|0
1637004000000|2021-11-15 19:20:00|198.07|195.67|198.65|196.25|198.77|196.37|197.61|195.21|0
1637004300000|2021-11-15 19:25:00|198.54|196.14|198.53|196.13|198.77|196.37|197.49|195.09|0
1637004600000|2021-11-15 19:30:00|198.42|196.02|199|196.6|199.11|196.71|198.01|195.61|0
1637004900000|2021-11-15 19:35:00|199.11|196.71|199.34|196.94|199.46|197.06|199|196.6|0
1637005200000|2021-11-15 19:40:00|199.46|197.06|200.86|198.46|201.09|198.69|199.46|197.06|0
1637005500000|2021-11-15 19:45:00|200.74|198.34|200.74|198.34|201.56|199.16|200.27|197.87|0
1637005800000|2021-11-15 19:50:00|200.85|198.45|200.04|197.64|201.21|198.81|199.92|197.52|0
1637006100000|2021-11-15 19:55:00|199.92|197.52|200.73|198.33|201.2|198.8|199.92|197.52|0
1637006400000|2021-11-15 20:00:00|200.38|197.98|200.38|197.98|201.2|198.8|200.38|197.98|0
1637006700000|2021-11-15 20:05:00|200.5|198.1|199.91|197.51|200.61|198.21|199.8|197.4|0
1637007000000|2021-11-15 20:10:00|200.03|197.63|200.26|197.86|200.61|198.21|199.56|197.16|0
1637007300000|2021-11-15 20:15:00|200.03|197.63|200.38|197.98|201.08|198.68|199.91|197.51|0
1637007600000|2021-11-15 20:20:00|200.49|198.09|200.84|198.44|201.19|198.79|200.49|198.09|0
1637007900000|2021-11-15 20:25:00|200.72|198.32|201.42|199.02|201.66|199.26|200.61|198.21|0
1637008200000|2021-11-15 20:30:00|201.31|198.91|200.02|197.62|201.42|199.02|199.9|197.5|0
1637008500000|2021-11-15 20:35:00|199.9|197.5|199.55|197.15|200.37|197.97|199.32|196.92|0
1637008800000|2021-11-15 20:40:00|199.44|197.04|199.55|197.15|199.9|197.5|198.85|196.45|0
1637009100000|2021-11-15 20:45:00|199.32|196.92|198.5|196.1|199.43|197.03|197.92|195.52|0
1637009400000|2021-11-15 20:50:00|197.58|195.18|198.38|195.98|198.73|196.33|197.58|195.18|0
1637009700000|2021-11-15 20:55:00|198.5|196.1|201.76|199.36|201.76|199.36|198.15|195.75|0
1637010000000|2021-11-15 21:00:00|202.23|199.83|202|199.6|202.58|200.18|201.53|199.13|0
1637010300000|2021-11-15 21:05:00|201.76|199.36|201.88|199.48|202.11|199.71|201.06|198.66|0
1637010600000|2021-11-15 21:10:00|201.99|199.59|202.7|200.3|202.81|200.41|201.52|199.12|0
1637010900000|2021-11-15 21:15:00|202.9|200.1|202.66|199.86|202.9|200.1|202.43|199.63|0
1637011200000|2021-11-15 21:20:00|202.78|199.98|202.42|199.62|202.89|200.09|202.31|199.51|0
1637011500000|2021-11-15 21:25:00|202.54|199.74|202.42|199.62|202.54|199.74|202.3|199.5|0
1637011800000|2021-11-15 21:30:00|202.3|199.5|202.65|199.85|202.71|199.91|202.3|199.5|0
1637012100000|2021-11-15 21:35:00|202.54|199.74|202.42|199.62|202.54|199.74|202.3|199.5|0
1637012400000|2021-11-15 21:40:00|202.3|199.5|202.42|199.62|202.53|199.73|202.3|199.5|0
1637012700000|2021-11-15 21:45:00|202.41|199.61|202.06|199.26|202.53|199.73|201.94|199.14|0
1637013000000|2021-11-15 21:50:00|202.18|199.38|202.41|199.61|202.41|199.61|202.18|199.38|0
1637013300000|2021-11-15 21:55:00|202.53|199.73|202.7|199.9|202.7|199.9|202.41|199.61|0
1637013600000|2021-11-15 22:00:00|202.62|199.82|202.52|199.72|202.74|199.94|202.52|199.72|0
1637013900000|2021-11-15 22:05:00|202.53|199.73|202.51|199.71|202.53|199.73|202.51|199.71|0
1637014800000|2021-11-15 22:20:00|202.42|199.62|202.44|199.64|202.44|199.64|202.37|199.57|0
1637015100000|2021-11-15 22:25:00|202.35|199.55|202.37|199.57|202.4|199.6|202.33|199.53|0
1637015400000|2021-11-15 22:30:00|202.38|199.58|202.45|199.65|202.47|199.67|202.38|199.58|0
1637015700000|2021-11-15 22:35:00|202.38|199.58|202.43|199.63|202.43|199.63|202.38|199.58|0
1637016000000|2021-11-15 22:40:00|202.45|199.65|202.38|199.58|202.45|199.65|202.38|199.58|0
1637016300000|2021-11-15 22:45:00|202.36|199.56|202.16|199.36|202.36|199.56|202.07|199.27|0
1637016600000|2021-11-15 22:50:00|202.17|199.37|202.12|199.32|202.17|199.37|202.03|199.23|0
1637016900000|2021-11-15 22:55:00|202.15|199.35|202.1|199.3|202.32|199.52|202.1|199.3|0
1637017200000|2021-11-15 23:00:00|202.44|199.64|202.38|199.58|202.62|199.82|202.27|199.47|0
1637017500000|2021-11-15 23:05:00|202.27|199.47|202.5|199.7|202.62|199.82|202.27|199.47|0
1637017800000|2021-11-15 23:10:00|202.62|199.82|201.79|198.99|202.62|199.82|201.79|198.99|0
1637018100000|2021-11-15 23:15:00|201.68|198.88|201.61|198.81|201.79|198.99|201.44|198.64|0
1637018400000|2021-11-15 23:20:00|201.67|198.87|201.79|198.99|201.79|198.99|201.61|198.81|0
1637018700000|2021-11-15 23:25:00|201.67|198.87|201.91|199.11|201.91|199.11|201.44|198.64|0
1637019000000|2021-11-15 23:30:00|201.79|198.99|201.73|198.93|201.91|199.11|201.55|198.75|0
1637019300000|2021-11-15 23:35:00|201.79|198.99|201.78|198.98|202.14|199.34|201.67|198.87|0
1637019600000|2021-11-15 23:40:00|201.9|199.1|202.02|199.22|202.13|199.33|201.67|198.87|0
1637019900000|2021-11-15 23:45:00|202.13|199.33|201.66|198.86|202.13|199.33|201.55|198.75|0
1637020200000|2021-11-15 23:50:00|201.72|198.92|201.9|199.1|201.9|199.1|201.55|198.75|0
1637020500000|2021-11-15 23:55:00|202.01|199.21|201.89|199.09|202.01|199.21|201.89|199.09|0
1637020800000|2021-11-16 00:00:00|202.01|199.21|202.83|200.03|203.07|200.27|201.78|198.98|0
1637021100000|2021-11-16 00:05:00|202.71|199.91|202.24|199.44|202.71|199.91|202.12|199.32|0
1637021400000|2021-11-16 00:10:00|202.18|199.38|202.12|199.32|202.24|199.44|202.01|199.21|0
1637021700000|2021-11-16 00:15:00|202.01|199.21|201.65|198.85|202.12|199.32|201.42|198.62|0
1637022000000|2021-11-16 00:20:00|201.71|198.91|201.18|198.38|202.24|199.44|201.06|198.26|0
1637022300000|2021-11-16 00:25:00|201.06|198.26|200.95|198.15|201.3|198.5|200.71|197.91|0
1637022600000|2021-11-16 00:30:00|200.83|198.03|200.83|198.03|200.83|198.03|200.48|197.68|0
1637022900000|2021-11-16 00:35:00|200.94|198.14|201.29|198.49|201.29|198.49|200.94|198.14|0
1637023200000|2021-11-16 00:40:00|201.18|198.38|201.06|198.26|201.53|198.73|200.71|197.91|0
1637023500000|2021-11-16 00:45:00|201.17|198.37|201.52|198.72|201.52|198.72|201.06|198.26|0
1637023800000|2021-11-16 00:50:00|201.64|198.84|201.99|199.19|202.11|199.31|201.64|198.84|0
1637024100000|2021-11-16 00:55:00|202.05|199.25|202.34|199.54|202.69|199.89|201.99|199.19|0
1637024400000|2021-11-16 01:00:00|202.46|199.66|202.34|199.54|202.69|199.89|202.34|199.54|0
1637024700000|2021-11-16 01:05:00|202.22|199.42|202.69|199.89|202.92|200.12|202.22|199.42|0
1637025000000|2021-11-16 01:10:00|202.81|200.01|203.39|200.59|203.39|200.59|202.69|199.89|0
1637025300000|2021-11-16 01:15:00|203.27|200.47|204.15|201.35|204.21|201.41|203.04|200.24|0
1637025600000|2021-11-16 01:20:00|204.1|201.3|204.21|201.41|204.45|201.65|203.86|201.06|0
1637025900000|2021-11-16 01:25:00|204.15|201.35|203.97|201.17|204.21|201.41|203.86|201.06|0
1637026200000|2021-11-16 01:30:00|204.09|201.29|203.62|200.82|204.09|201.29|203.5|200.7|0
1637026500000|2021-11-16 01:35:00|203.74|200.94|203.97|201.17|204.09|201.29|203.62|200.82|0
1637026800000|2021-11-16 01:40:00|203.85|201.05|203.97|201.17|204.09|201.29|203.73|200.93|0
1637027100000|2021-11-16 01:45:00|203.85|201.05|204.32|201.52|204.44|201.64|203.85|201.05|0
1637027400000|2021-11-16 01:50:00|204.56|201.76|204.08|201.28|204.73|201.93|204.08|201.28|0
1637027700000|2021-11-16 01:55:00|204.2|201.4|205.03|202.23|205.26|202.46|204.08|201.28|0
1637028000000|2021-11-16 02:00:00|205.08|202.28|204.79|201.99|205.08|202.28|204.79|201.99|0
1637028300000|2021-11-16 02:05:00|204.91|202.11|204.61|201.81|204.91|202.11|204.61|201.81|0
1637028600000|2021-11-16 02:10:00|204.55|201.75|204.67|201.87|204.67|201.87|204.19|201.39|0
1637028900000|2021-11-16 02:15:00|204.55|201.75|203.96|201.16|204.55|201.75|203.96|201.16|0
1637029200000|2021-11-16 02:20:00|203.95|201.15|204.07|201.27|204.19|201.39|203.84|201.04|0
1637029500000|2021-11-16 02:25:00|203.95|201.15|204.19|201.39|204.19|201.39|203.95|201.15|0
1637029800000|2021-11-16 02:30:00|204.07|201.27|204.3|201.5|204.54|201.74|204.07|201.27|0
1637030100000|2021-11-16 02:35:00|204.19|201.39|204.18|201.38|204.42|201.62|203.83|201.03|0
1637030400000|2021-11-16 02:40:00|204.07|201.27|203.83|201.03|204.07|201.27|203.83|201.03|0
1637030700000|2021-11-16 02:45:00|203.95|201.15|203.59|200.79|204.06|201.26|203.47|200.67|0
1637031000000|2021-11-16 02:50:00|203.71|200.91|203.47|200.67|203.71|200.91|203.47|200.67|0
1637031300000|2021-11-16 02:55:00|203.59|200.79|203.7|200.9|203.71|200.91|203.59|200.79|0
1637031600000|2021-11-16 03:00:00|203.82|201.02|204.06|201.26|204.06|201.26|203.7|200.9|0
1637031900000|2021-11-16 03:05:00|204.17|201.37|204.05|201.25|204.29|201.49|204.05|201.25|0
1637032200000|2021-11-16 03:10:00|203.93|201.13|204.29|201.49|204.29|201.49|203.93|201.13|0
1637032500000|2021-11-16 03:15:00|204.17|201.37|204.29|201.49|204.29|201.49|204.05|201.25|0
1637032800000|2021-11-16 03:20:00|204.17|201.37|204.05|201.25|204.17|201.37|204.05|201.25|0
1637033100000|2021-11-16 03:25:00|204.17|201.37|204.05|201.25|204.17|201.37|203.93|201.13|0
1637033400000|2021-11-16 03:30:00|204.16|201.36|204.04|201.24|204.16|201.36|204.04|201.24|0
1637033700000|2021-11-16 03:35:00|203.98|201.18|203.81|201.01|204.04|201.24|203.75|200.95|0
1637034000000|2021-11-16 03:40:00|203.69|200.89|203.69|200.89|203.81|201.01|203.69|200.89|0
1637034300000|2021-11-16 03:45:00|203.57|200.77|203.45|200.65|203.69|200.89|203.45|200.65|0
1637034600000|2021-11-16 03:50:00|203.57|200.77|203.68|200.88|203.8|201|203.57|200.77|0
1637034900000|2021-11-16 03:55:00|203.56|200.76|203.68|200.88|203.8|201|203.56|200.76|0
1637035200000|2021-11-16 04:00:00|203.56|200.76|203.33|200.53|203.68|200.88|203.33|200.53|0
1637035500000|2021-11-16 04:05:00|203.21|200.41|203.21|200.41|203.33|200.53|202.97|200.17|0
1637035800000|2021-11-16 04:10:00|203.09|200.29|203.2|200.4|203.32|200.52|203.09|200.29|0
1637036100000|2021-11-16 04:15:00|203.09|200.29|202.97|200.17|203.2|200.4|202.97|200.17|0
1637036400000|2021-11-16 04:20:00|202.85|200.05|201.67|198.87|202.85|200.05|201.21|198.41|0
1637036700000|2021-11-16 04:25:00|201.56|198.76|201.44|198.64|201.56|198.76|201.21|198.41|0
1637037000000|2021-11-16 04:30:00|201.32|198.52|201.55|198.75|201.67|198.87|201.09|198.29|0
1637037300000|2021-11-16 04:35:00|201.44|198.64|201.9|199.1|201.9|199.1|201.44|198.64|0
1637037600000|2021-11-16 04:40:00|201.79|198.99|201.67|198.87|201.9|199.1|201.55|198.75|0
1637037900000|2021-11-16 04:45:00|201.55|198.75|201.55|198.75|201.67|198.87|201.43|198.63|0
1637038200000|2021-11-16 04:50:00|201.43|198.63|201.55|198.75|201.55|198.75|201.43|198.63|0
1637038500000|2021-11-16 04:55:00|201.54|198.74|201.31|198.51|201.54|198.74|200.96|198.16|0
1637038800000|2021-11-16 05:00:00|201.37|198.57|201.78|198.98|202.01|199.21|201.37|198.57|0
1637039100000|2021-11-16 05:05:00|201.83|199.03|201.77|198.97|201.89|199.09|201.54|198.74|0
1637039400000|2021-11-16 05:10:00|201.71|198.91|201.54|198.74|201.77|198.97|201.42|198.62|0
1637039700000|2021-11-16 05:15:00|201.42|198.62|200.95|198.15|201.54|198.74|200.95|198.15|0
1637040000000|2021-11-16 05:20:00|201.01|198.21|200.25|197.45|201.07|198.27|199.9|197.1|0
1637040300000|2021-11-16 05:25:00|200.13|197.33|200.13|197.33|200.36|197.56|199.66|196.86|0
1637040600000|2021-11-16 05:30:00|200.01|197.21|200.59|197.79|200.83|198.03|200.01|197.21|0
1637040900000|2021-11-16 05:35:00|200.48|197.68|200.94|198.14|200.94|198.14|200.36|197.56|0
1637041200000|2021-11-16 05:40:00|201|198.2|200.71|197.91|201|198.2|200.59|197.79|0
1637041500000|2021-11-16 05:45:00|200.76|197.96|200.47|197.67|200.94|198.14|200.47|197.67|0
1637041800000|2021-11-16 05:50:00|200.59|197.79|200.24|197.44|200.59|197.79|200.24|197.44|0
1637042100000|2021-11-16 05:55:00|200.12|197.32|200.47|197.67|200.47|197.67|200.12|197.32|0
1637042400000|2021-11-16 06:00:00|200.35|197.55|200.47|197.67|200.7|197.9|200.17|197.37|0
1637042700000|2021-11-16 06:05:00|200.35|197.55|200.58|197.78|200.58|197.78|200.35|197.55|0
1637043000000|2021-11-16 06:10:00|200.46|197.66|200.7|197.9|200.7|197.9|200.46|197.66|0
1637043300000|2021-11-16 06:15:00|200.93|198.13|200.34|197.54|201.05|198.25|200.34|197.54|0
1637043600000|2021-11-16 06:20:00|200.4|197.6|200.46|197.66|200.58|197.78|200.34|197.54|0
1637043900000|2021-11-16 06:25:00|200.4|197.6|199.64|196.84|200.4|197.6|199.64|196.84|0
1637044200000|2021-11-16 06:30:00|199.87|197.07|200.22|197.42|200.22|197.42|199.76|196.96|0
1637044500000|2021-11-16 06:35:00|200.1|197.3|200.1|197.3|200.22|197.42|199.99|197.19|0
1637044800000|2021-11-16 06:40:00|199.99|197.19|199.98|197.18|200.22|197.42|199.87|197.07|0
1637045100000|2021-11-16 06:45:00|199.92|197.12|200.1|197.3|200.33|197.53|199.92|197.12|0
1637045400000|2021-11-16 06:50:00|200.15|197.35|200.45|197.65|200.56|197.76|200.15|197.35|0
1637045700000|2021-11-16 06:55:00|200.33|197.53|200.68|197.88|200.68|197.88|200.33|197.53|0
1637046000000|2021-11-16 07:00:00|200.56|197.76|201.03|198.23|201.26|198.46|200.56|197.76|0
1637046300000|2021-11-16 07:05:00|200.91|198.11|201.02|198.22|201.03|198.23|200.79|197.99|0
1637046600000|2021-11-16 07:10:00|200.96|198.16|200.44|197.64|201.14|198.34|200.38|197.58|0
1637046900000|2021-11-16 07:15:00|200.32|197.52|201.14|198.34|201.26|198.46|200.32|197.52|0
1637047200000|2021-11-16 07:20:00|201.19|198.39|201.49|198.69|201.49|198.69|200.9|198.1|0
1637047500000|2021-11-16 07:25:00|201.37|198.57|201.02|198.22|201.37|198.57|201.02|198.22|0
1637047800000|2021-11-16 07:30:00|200.9|198.1|201.13|198.33|201.13|198.33|200.78|197.98|0
1637048100000|2021-11-16 07:35:00|201.19|198.39|201.36|198.56|201.36|198.56|200.9|198.1|0
1637048400000|2021-11-16 07:40:00|201.3|198.5|201.25|198.45|201.71|198.91|201.25|198.45|0
1637048700000|2021-11-16 07:45:00|201.24|198.44|201.36|198.56|201.6|198.8|201.24|198.44|0
1637049000000|2021-11-16 07:50:00|201.42|198.62|201.36|198.56|201.48|198.68|201.24|198.44|0
1637049300000|2021-11-16 07:55:00|201.24|198.44|201.12|198.32|201.36|198.56|200.89|198.09|0
1637049600000|2021-11-16 08:00:00|201.01|198.21|201.71|198.91|202.29|199.49|201.01|198.21|0
1637049900000|2021-11-16 08:05:00|201.44|199.04|200.92|198.52|201.62|199.22|200.68|198.28|0
1637050200000|2021-11-16 08:10:00|201.04|198.64|200.57|198.17|201.04|198.64|200.45|198.05|0
1637050500000|2021-11-16 08:15:00|200.45|198.05|200.74|198.34|201.03|198.63|200.45|198.05|0
1637050800000|2021-11-16 08:20:00|200.68|198.28|200.09|197.69|200.91|198.51|200.09|197.69|0
1637051100000|2021-11-16 08:25:00|200.21|197.81|199.98|197.58|200.56|198.16|199.98|197.58|0
1637051400000|2021-11-16 08:30:00|200.09|197.69|199.39|196.99|200.68|198.28|199.39|196.99|0
1637051700000|2021-11-16 08:35:00|199.51|197.11|197.88|195.48|199.62|197.22|197.65|195.25|0
1637052000000|2021-11-16 08:40:00|198|195.6|198.57|196.17|199.1|196.7|198|195.6|0
1637052300000|2021-11-16 08:45:00|198.46|196.06|198.46|196.06|198.92|196.52|198.28|195.88|0
1637052600000|2021-11-16 08:50:00|198.4|196|198.22|195.82|198.69|196.29|198.22|195.82|0
1637052900000|2021-11-16 08:55:00|198.11|195.71|198.39|195.99|198.8|196.4|197.99|195.59|0
1637053200000|2021-11-16 09:00:00|198.34|195.94|198.33|195.93|199.03|196.63|198.33|195.93|0
1637053500000|2021-11-16 09:05:00|198.45|196.05|198.8|196.4|198.85|196.45|198.33|195.93|0
1637053800000|2021-11-16 09:10:00|198.85|196.45|199.14|196.74|199.26|196.86|198.8|196.4|0
1637054100000|2021-11-16 09:15:00|199.26|196.86|198.91|196.51|199.26|196.86|198.79|196.39|0
1637054400000|2021-11-16 09:20:00|198.79|196.39|198.79|196.39|198.79|196.39|198.44|196.04|0
1637054700000|2021-11-16 09:25:00|198.67|196.27|198.91|196.51|199.02|196.62|198.67|196.27|0
1637055000000|2021-11-16 09:30:00|199.02|196.62|199.14|196.74|199.25|196.85|198.79|196.39|0
1637055300000|2021-11-16 09:35:00|199.02|196.62|198.9|196.5|199.25|196.85|198.79|196.39|0
1637055600000|2021-11-16 09:40:00|199.02|196.62|199.13|196.73|199.13|196.73|198.84|196.44|0
1637055900000|2021-11-16 09:45:00|199.25|196.85|199.48|197.08|199.6|197.2|199.13|196.73|0
1637056200000|2021-11-16 09:50:00|199.53|197.13|199.48|197.08|199.71|197.31|199.48|197.08|0
1637056500000|2021-11-16 09:55:00|199.59|197.19|199.94|197.54|200.29|197.89|199.59|197.19|0
1637056800000|2021-11-16 10:00:00|200|197.6|199.82|197.42|200.17|197.77|199.71|197.31|0
1637057100000|2021-11-16 10:05:00|199.88|197.48|199.35|196.95|199.88|197.48|199.29|196.89|0
1637057400000|2021-11-16 10:10:00|199.41|197.01|198.31|195.91|199.41|197.01|198.08|195.68|0
1637057700000|2021-11-16 10:15:00|198.19|195.79|197.61|195.21|198.19|195.79|197.38|194.98|0
1637058000000|2021-11-16 10:20:00|197.49|195.09|197.96|195.56|198.3|195.9|197.38|194.98|0
1637058300000|2021-11-16 10:25:00|198.07|195.67|198.19|195.79|198.19|195.79|197.49|195.09|0
1637058600000|2021-11-16 10:30:00|198.3|195.9|198.65|196.25|198.65|196.25|198.3|195.9|0
1637058900000|2021-11-16 10:35:00|198.76|196.36|198.76|196.36|198.88|196.48|198.47|196.07|0
1637059200000|2021-11-16 10:40:00|198.65|196.25|198.53|196.13|198.76|196.36|198.41|196.01|0
1637059500000|2021-11-16 10:45:00|198.41|196.01|198.64|196.24|199.11|196.71|198.41|196.01|0
1637059800000|2021-11-16 10:50:00|198.76|196.36|198.76|196.36|198.87|196.47|198.64|196.24|0
1637060100000|2021-11-16 10:55:00|198.87|196.47|198.75|196.35|198.99|196.59|198.64|196.24|0
1637060400000|2021-11-16 11:00:00|198.64|196.24|198.87|196.47|198.99|196.59|198.52|196.12|0
1637060700000|2021-11-16 11:05:00|198.75|196.35|199.1|196.7|199.22|196.82|198.64|196.24|0
1637061000000|2021-11-16 11:10:00|199.22|196.82|198.98|196.58|199.22|196.82|198.86|196.46|0
1637061300000|2021-11-16 11:15:00|199.1|196.7|199.33|196.93|199.44|197.04|198.98|196.58|0
1637061600000|2021-11-16 11:20:00|199.44|197.04|199.44|197.04|199.56|197.16|199.33|196.93|0
1637061900000|2021-11-16 11:25:00|199.56|197.16|200.26|197.86|200.37|197.97|199.56|197.16|0
1637062200000|2021-11-16 11:30:00|200.37|197.97|201.78|199.38|201.78|199.38|200.37|197.97|0
1637062500000|2021-11-16 11:35:00|201.66|199.26|201.54|199.14|201.89|199.49|201.31|198.91|0
1637062800000|2021-11-16 11:40:00|201.42|199.02|201.89|199.49|202.01|199.61|201.3|198.9|0
1637063100000|2021-11-16 11:45:00|202.01|199.61|202.24|199.84|202.65|200.25|202.01|199.61|0
1637063400000|2021-11-16 11:50:00|202.18|199.78|202.35|199.95|202.47|200.07|202.12|199.72|0
1637063700000|2021-11-16 11:55:00|202.59|200.19|202.82|200.42|203.18|200.78|202.59|200.19|0
1637064000000|2021-11-16 12:00:00|202.71|200.31|202.94|200.54|203.18|200.78|202.7|200.3|0
1637064300000|2021-11-16 12:05:00|203.06|200.66|203.05|200.65|203.17|200.77|202.94|200.54|0
1637064600000|2021-11-16 12:10:00|202.99|200.59|202.46|200.06|203.17|200.77|202.35|199.95|0
1637064900000|2021-11-16 12:15:00|202.35|199.95|202.46|200.06|202.75|200.35|202.11|199.71|0
1637065200000|2021-11-16 12:20:00|202.35|199.95|201.99|199.59|202.35|199.95|201.64|199.24|0
1637065500000|2021-11-16 12:25:00|202.11|199.71|201.87|199.47|202.11|199.71|201.75|199.35|0
1637065800000|2021-11-16 12:30:00|201.75|199.35|201.87|199.47|201.99|199.59|201.75|199.35|0
1637066100000|2021-11-16 12:35:00|201.75|199.35|201.75|199.35|201.75|199.35|201.52|199.12|0
1637066400000|2021-11-16 12:40:00|201.63|199.23|201.4|199|201.75|199.35|201.28|198.88|0
1637066700000|2021-11-16 12:45:00|201.45|199.05|201.16|198.76|201.51|199.11|201.04|198.64|0
1637067000000|2021-11-16 12:50:00|201.1|198.7|201.04|198.64|201.1|198.7|200.69|198.29|0
1637067300000|2021-11-16 12:55:00|200.92|198.52|201.39|198.99|201.39|198.99|200.92|198.52|0
1637067600000|2021-11-16 13:00:00|201.27|198.87|202.21|199.81|202.33|199.93|201.27|198.87|0
1637067900000|2021-11-16 13:05:00|202.09|199.69|202.33|199.93|202.33|199.93|201.97|199.57|0
1637068200000|2021-11-16 13:10:00|202.21|199.81|201.97|199.57|202.33|199.93|201.85|199.45|0
1637068500000|2021-11-16 13:15:00|202.09|199.69|201.97|199.57|202.21|199.81|201.85|199.45|0
1637068800000|2021-11-16 13:20:00|202.09|199.69|202.09|199.69|202.44|200.04|201.97|199.57|0
1637069100000|2021-11-16 13:25:00|202.08|199.68|202.32|199.92|202.32|199.92|201.85|199.45|0
1637069400000|2021-11-16 13:30:00|202.73|200.33|201.85|199.45|202.91|200.51|200.79|198.39|0
1637069700000|2021-11-16 13:35:00|201.96|199.56|203.49|201.09|203.85|201.45|201.85|199.45|0
1637070000000|2021-11-16 13:40:00|203.37|200.97|201.61|199.21|204.08|201.68|201.61|199.21|0
1637070300000|2021-11-16 13:45:00|201.73|199.33|201.37|198.97|201.73|199.33|199.97|197.57|0
1637070600000|2021-11-16 13:50:00|201.25|198.85|201.25|198.85|201.84|199.44|201.14|198.74|0
1637070900000|2021-11-16 13:55:00|201.14|198.74|201.02|198.62|201.84|199.44|200.9|198.5|0
1637071200000|2021-11-16 14:00:00|200.78|198.38|200.55|198.15|200.9|198.5|199.9|197.5|0
1637071500000|2021-11-16 14:05:00|200.43|198.03|200.31|197.91|200.9|198.5|200.19|197.79|0
1637071800000|2021-11-16 14:10:00|200.54|198.14|199.14|196.74|200.54|198.14|199.14|196.74|0
1637072100000|2021-11-16 14:15:00|199.03|196.63|199.14|196.74|199.38|196.98|198.68|196.28|0
1637072400000|2021-11-16 14:20:00|199.26|196.86|199.84|197.44|200.07|197.67|199.26|196.86|0
1637072700000|2021-11-16 14:25:00|199.96|197.56|199.84|197.44|199.96|197.56|199.26|196.86|0
1637073000000|2021-11-16 14:30:00|199.72|197.32|202.76|200.36|202.88|200.48|199.49|197.09|0
1637073300000|2021-11-16 14:35:00|202.88|200.48|205.06|202.66|206.79|204.39|202.88|200.48|0
1637073600000|2021-11-16 14:40:00|205.48|203.08|206.07|203.67|206.31|203.91|205|202.6|0
1637073900000|2021-11-16 14:45:00|206.19|203.79|207.5|205.1|207.85|205.45|206.07|203.67|0
1637074200000|2021-11-16 14:50:00|207.97|205.57|206.3|203.9|208.45|206.05|205.35|202.95|0
1637074500000|2021-11-16 14:55:00|206.54|204.14|206.06|203.66|206.9|204.5|205.59|203.19|0
1637074800000|2021-11-16 15:00:00|206.18|203.78|208.21|205.81|208.21|205.81|206.18|203.78|0
1637075100000|2021-11-16 15:05:00|208.33|205.93|207.13|204.73|208.33|205.93|206.18|203.78|0
1637075400000|2021-11-16 15:10:00|207.25|204.85|207.84|205.44|207.84|205.44|206.89|204.49|0
1637075700000|2021-11-16 15:15:00|207.96|205.56|206.89|204.49|208.56|206.16|206.53|204.13|0
1637076000000|2021-11-16 15:20:00|206.65|204.25|205.94|203.54|207.18|204.78|205.22|202.82|0
1637076300000|2021-11-16 15:25:00|205.7|203.3|204.27|201.87|206.17|203.77|204.27|201.87|0
1637076600000|2021-11-16 15:30:00|204.04|201.64|205.58|203.18|206.05|203.65|204.04|201.64|0
1637076900000|2021-11-16 15:35:00|205.69|203.29|205.57|203.17|206.41|204.01|205.1|202.7|0
1637077200000|2021-11-16 15:40:00|205.45|203.05|205.22|202.82|206.17|203.77|204.62|202.22|0
1637077500000|2021-11-16 15:45:00|205.33|202.93|204.98|202.58|205.45|203.05|204.15|201.75|0
1637077800000|2021-11-16 15:50:00|204.92|202.52|205.33|202.93|205.57|203.17|204.74|202.34|0
1637078100000|2021-11-16 15:55:00|205.45|203.05|205.57|203.17|205.68|203.28|204.74|202.34|0
1637078400000|2021-11-16 16:00:00|205.68|203.28|207.35|204.95|207.35|204.95|205.68|203.28|0
1637078700000|2021-11-16 16:05:00|207.47|205.07|208.06|205.66|208.06|205.66|207.23|204.83|0
1637079000000|2021-11-16 16:10:00|208.18|205.78|209.74|207.34|209.98|207.58|208.18|205.78|0
1637079300000|2021-11-16 16:15:00|209.86|207.46|211.42|209.02|211.66|209.26|209.86|207.46|0
1637079600000|2021-11-16 16:20:00|211.66|209.26|211.66|209.26|212.75|210.35|211.54|209.14|0
1637079900000|2021-11-16 16:25:00|211.6|209.2|215.74|213.34|216.58|214.18|211.54|209.14|0
1637080200000|2021-11-16 16:30:00|215.62|213.22|215.74|213.34|215.86|213.46|215.14|212.74|0
1637080500000|2021-11-16 16:35:00|215.86|213.46|215.86|213.46|216.71|214.31|215.74|213.34|0
1637080800000|2021-11-16 16:40:00|215.98|213.58|214.77|212.37|216.22|213.82|214.77|212.37|0
1637081100000|2021-11-16 16:45:00|214.89|212.49|214.53|212.13|215.13|212.73|214.53|212.13|0
1637081400000|2021-11-16 16:50:00|214.65|212.25|215.49|213.09|215.73|213.33|214.28|211.88|0
1637081700000|2021-11-16 16:55:00|215.43|213.03|215.37|212.97|215.73|213.33|215.25|212.85|0
1637082000000|2021-11-16 17:00:00|215.49|213.09|214.88|212.48|215.97|213.57|214.88|212.48|0
1637082300000|2021-11-16 17:05:00|215|212.6|214.88|212.48|215.37|212.97|214.64|212.24|0
1637082600000|2021-11-16 17:10:00|214.82|212.42|215.36|212.96|215.48|213.08|214.82|212.42|0
1637082900000|2021-11-16 17:15:00|215.48|213.08|215.97|213.57|216.21|213.81|215.36|212.96|0
1637083200000|2021-11-16 17:20:00|216.09|213.69|216.21|213.81|216.21|213.81|215.24|212.84|0
1637083500000|2021-11-16 17:25:00|216.08|213.68|215.23|212.83|216.08|213.68|215.11|212.71|0
1637083800000|2021-11-16 17:30:00|215.11|212.71|215.96|213.56|216.08|213.68|214.87|212.47|0
1637084100000|2021-11-16 17:35:00|215.84|213.44|215.84|213.44|216.32|213.92|215.72|213.32|0
1637084400000|2021-11-16 17:40:00|215.71|213.31|217.41|215.01|217.41|215.01|215.71|213.31|0
1637084700000|2021-11-16 17:45:00|217.29|214.89|216.92|214.52|217.78|215.38|216.68|214.28|0
1637085000000|2021-11-16 17:50:00|216.86|214.46|216.92|214.52|217.17|214.77|216.68|214.28|0
1637085300000|2021-11-16 17:55:00|216.8|214.4|216.8|214.4|216.98|214.58|216.44|214.04|0
1637085600000|2021-11-16 18:00:00|216.43|214.03|217.65|215.25|217.77|215.37|216.43|214.03|0
1637085900000|2021-11-16 18:05:00|217.77|215.37|217.77|215.37|217.89|215.49|217.16|214.76|0
1637086200000|2021-11-16 18:10:00|217.89|215.49|217.65|215.25|218.26|215.86|217.28|214.88|0
1637086500000|2021-11-16 18:15:00|217.52|215.12|217.28|214.88|218.38|215.98|217.16|214.76|0
1637086800000|2021-11-16 18:20:00|216.79|214.39|217.64|215.24|217.64|215.24|216.79|214.39|0
1637087100000|2021-11-16 18:25:00|217.52|215.12|217.27|214.87|217.64|215.24|217.15|214.75|0
1637087400000|2021-11-16 18:30:00|217.4|215|217.88|215.48|218.13|215.73|217.4|215|0
1637087700000|2021-11-16 18:35:00|218|215.6|218.12|215.72|218.25|215.85|217.51|215.11|0
1637088000000|2021-11-16 18:40:00|218.18|215.78|218.36|215.96|218.37|215.97|217.88|215.48|0
1637088300000|2021-11-16 18:45:00|218.42|216.02|218.36|215.96|218.61|216.21|218|215.6|0
1637088600000|2021-11-16 18:50:00|218.48|216.08|218.48|216.08|218.85|216.45|218.36|215.96|0
1637088900000|2021-11-16 18:55:00|218.61|216.21|218.73|216.33|218.85|216.45|218.36|215.96|0
1637089200000|2021-11-16 19:00:00|218.6|216.2|219.09|216.69|219.21|216.81|218.24|215.84|0
1637089500000|2021-11-16 19:05:00|218.97|216.57|218.84|216.44|219.09|216.69|218.6|216.2|0
1637089800000|2021-11-16 19:10:00|218.97|216.57|218.35|215.95|219.09|216.69|218.23|215.83|0
1637090100000|2021-11-16 19:15:00|218.23|215.83|217.86|215.46|218.23|215.83|217.25|214.85|0
1637090400000|2021-11-16 19:20:00|217.98|215.58|216.64|214.24|217.98|215.58|216.52|214.12|0
1637090700000|2021-11-16 19:25:00|216.77|214.37|217.49|215.09|217.62|215.22|216.64|214.24|0
1637091000000|2021-11-16 19:30:00|217.37|214.97|217.25|214.85|217.62|215.22|217.25|214.85|0
1637091300000|2021-11-16 19:35:00|217.37|214.97|216.88|214.48|217.61|215.21|216.76|214.36|0
1637091600000|2021-11-16 19:40:00|216.76|214.36|216.64|214.24|217.06|214.66|216.51|214.11|0
1637091900000|2021-11-16 19:45:00|216.51|214.11|216.27|213.87|216.82|214.42|216.03|213.63|0
1637092200000|2021-11-16 19:50:00|216.39|213.99|216.75|214.35|217.12|214.72|216.39|213.99|0
1637092500000|2021-11-16 19:55:00|216.81|214.41|216.39|213.99|216.87|214.47|216.27|213.87|0
1637092800000|2021-11-16 20:00:00|216.27|213.87|216.14|213.74|216.75|214.35|216.02|213.62|0
1637093100000|2021-11-16 20:05:00|216.02|213.62|215.66|213.26|216.14|213.74|215.53|213.13|0
1637093400000|2021-11-16 20:10:00|215.71|213.31|215.71|213.31|215.78|213.38|214.69|212.29|0
1637093700000|2021-11-16 20:15:00|215.77|213.37|215.65|213.25|216.14|213.74|215.05|212.65|0
1637094000000|2021-11-16 20:20:00|215.53|213.13|213.51|211.11|216.32|213.92|213.51|211.11|0
1637094300000|2021-11-16 20:25:00|213.63|211.23|213.39|210.99|213.75|211.35|213.03|210.63|0
1637094600000|2021-11-16 20:30:00|213.15|210.75|214.35|211.95|214.6|212.2|213.02|210.62|0
1637094900000|2021-11-16 20:35:00|214.23|211.83|213.5|211.1|214.65|212.25|213.38|210.98|0
1637095200000|2021-11-16 20:40:00|213.38|210.98|213.62|211.22|214.23|211.83|213.38|210.98|0
1637095500000|2021-11-16 20:45:00|213.38|210.98|211.57|209.17|213.74|211.34|211.45|209.05|0
1637095800000|2021-11-16 20:50:00|211.69|209.29|211.81|209.41|212.77|210.37|211.21|208.81|0
1637096100000|2021-11-16 20:55:00|211.69|209.29|210.6|208.2|212.29|209.89|209.88|207.48|0
1637096400000|2021-11-16 21:00:00|210.84|208.44|211.32|208.92|211.32|208.92|210.12|207.72|0
1637096700000|2021-11-16 21:05:00|211.44|209.04|211.32|208.92|211.92|209.52|211.2|208.8|0
1637097000000|2021-11-16 21:10:00|211.26|208.86|211.2|208.8|211.32|208.92|211.08|208.68|0
1637097300000|2021-11-16 21:15:00|211.52|208.72|212.24|209.44|212.24|209.44|211.28|208.48|0
1637097600000|2021-11-16 21:20:00|212.3|209.5|212.12|209.32|212.36|209.56|211.88|209.08|0
1637097900000|2021-11-16 21:25:00|212|209.2|212.12|209.32|212.12|209.32|211.99|209.19|0
1637098200000|2021-11-16 21:30:00|211.99|209.19|211.39|208.59|211.99|209.19|211.39|208.59|0
1637098500000|2021-11-16 21:35:00|211.51|208.71|211.51|208.71|211.63|208.83|211.45|208.65|0
1637098800000|2021-11-16 21:40:00|211.63|208.83|211.15|208.35|211.63|208.83|211.15|208.35|0
1637099100000|2021-11-16 21:45:00|211.03|208.23|210.54|207.74|211.03|208.23|210.54|207.74|0
1637099400000|2021-11-16 21:50:00|210.66|207.86|210.66|207.86|210.78|207.98|210.54|207.74|0
1637099700000|2021-11-16 21:55:00|210.78|207.98|210.84|208.04|210.9|208.1|210.66|207.86|0
1637100000000|2021-11-16 22:00:00|210.79|207.99|210.89|208.09|210.94|208.14|210.77|207.97|0
1637100300000|2021-11-16 22:05:00|210.9|208.1|210.85|208.05|210.9|208.1|210.81|208.01|0
1637100600000|2021-11-16 22:10:00|210.87|208.07|210.9|208.1|210.93|208.13|210.85|208.05|0
1637100900000|2021-11-16 22:15:00|210.92|208.12|210.92|208.12|210.95|208.15|210.74|207.94|0
1637101200000|2021-11-16 22:20:00|210.84|208.04|210.9|208.1|210.93|208.13|210.84|208.04|0
1637101500000|2021-11-16 22:25:00|210.89|208.09|210.91|208.11|210.91|208.11|210.86|208.06|0
1637101800000|2021-11-16 22:30:00|210.96|208.16|210.91|208.11|211.03|208.23|210.91|208.11|0
1637102100000|2021-11-16 22:35:00|210.82|208.02|210.84|208.04|210.86|208.06|210.82|208.02|0
1637102400000|2021-11-16 22:40:00|210.87|208.07|210.92|208.12|210.96|208.16|210.86|208.06|0
1637102700000|2021-11-16 22:45:00|211.01|208.21|210.97|208.17|211.05|208.25|210.91|208.11|0
1637103000000|2021-11-16 22:50:00|210.9|208.1|210.97|208.17|211.06|208.26|210.89|208.09|0
1637103300000|2021-11-16 22:55:00|210.96|208.16|210.93|208.13|210.99|208.19|210.92|208.12|0
1637103600000|2021-11-16 23:00:00|211.05|208.25|211.05|208.25|211.36|208.56|210.81|208.01|0
1637103900000|2021-11-16 23:05:00|211.12|208.32|210.99|208.19|211.12|208.32|210.75|207.95|0
1637104200000|2021-11-16 23:10:00|211.05|208.25|211.47|208.67|211.47|208.67|210.99|208.19|0
1637104500000|2021-11-16 23:15:00|211.23|208.43|210.03|207.23|211.23|208.43|210.03|207.23|0
1637104800000|2021-11-16 23:20:00|210.09|207.29|210.27|207.47|210.39|207.59|210.09|207.29|0
1637105100000|2021-11-16 23:25:00|210.15|207.35|210.75|207.95|210.75|207.95|210.15|207.35|0
1637105400000|2021-11-16 23:30:00|210.74|207.94|211.1|208.3|211.1|208.3|210.62|207.82|0
1637105700000|2021-11-16 23:35:00|210.98|208.18|211.58|208.78|211.58|208.78|210.98|208.18|0
1637106000000|2021-11-16 23:40:00|211.46|208.66|211.82|209.02|211.94|209.14|211.46|208.66|0
1637106300000|2021-11-16 23:45:00|211.94|209.14|212.3|209.5|212.3|209.5|211.94|209.14|0
1637106600000|2021-11-16 23:50:00|212.42|209.62|211.94|209.14|212.54|209.74|211.94|209.14|0
1637106900000|2021-11-16 23:55:00|212.06|209.26|212.06|209.26|212.11|209.31|211.94|209.14|0
1637107200000|2021-11-17 00:00:00|211.94|209.14|211.81|209.01|211.94|209.14|211.57|208.77|0
1637107500000|2021-11-17 00:05:00|211.87|209.07|212.17|209.37|212.42|209.62|211.87|209.07|0
1637107800000|2021-11-17 00:10:00|212.29|209.49|212.17|209.37|212.41|209.61|212.05|209.25|0
1637108100000|2021-11-17 00:15:00|212.05|209.25|212.29|209.49|212.41|209.61|211.81|209.01|0
1637108400000|2021-11-17 00:20:00|212.17|209.37|212.05|209.25|212.41|209.61|212.05|209.25|0
1637108700000|2021-11-17 00:25:00|211.93|209.13|211.44|208.64|211.98|209.18|211.2|208.4|0
1637109000000|2021-11-17 00:30:00|211.32|208.52|211.8|209|211.8|209|211.32|208.52|0
1637109300000|2021-11-17 00:35:00|211.68|208.88|211.8|209|212.04|209.24|211.56|208.76|0
1637109600000|2021-11-17 00:40:00|211.92|209.12|211.44|208.64|211.92|209.12|211.44|208.64|0
1637109900000|2021-11-17 00:45:00|211.56|208.76|211.07|208.27|211.56|208.76|211.07|208.27|0
1637110200000|2021-11-17 00:50:00|211.13|208.33|211.67|208.87|211.67|208.87|211.13|208.33|0
1637110500000|2021-11-17 00:55:00|211.55|208.75|211.67|208.87|211.79|208.99|211.31|208.51|0
1637110800000|2021-11-17 01:00:00|211.55|208.75|211.55|208.75|211.79|208.99|211.19|208.39|0
1637111100000|2021-11-17 01:05:00|211.43|208.63|211.31|208.51|211.55|208.75|211.19|208.39|0
1637111400000|2021-11-17 01:10:00|211.43|208.63|211.67|208.87|211.67|208.87|211.31|208.51|0
1637111700000|2021-11-17 01:15:00|211.54|208.74|211.9|209.1|211.91|209.11|211.54|208.74|0
1637112000000|2021-11-17 01:20:00|211.78|208.98|211.54|208.74|211.9|209.1|211.48|208.68|0
1637112300000|2021-11-17 01:25:00|211.42|208.62|211.66|208.86|211.78|208.98|211.42|208.62|0
1637112600000|2021-11-17 01:30:00|211.54|208.74|211.66|208.86|211.78|208.98|211.42|208.62|0
1637112900000|2021-11-17 01:35:00|211.78|208.98|210.93|208.13|211.9|209.1|210.93|208.13|0
1637113200000|2021-11-17 01:40:00|211.05|208.25|210.69|207.89|211.29|208.49|210.69|207.89|0
1637113500000|2021-11-17 01:45:00|210.75|207.95|211.05|208.25|211.17|208.37|210.69|207.89|0
1637113800000|2021-11-17 01:50:00|211.11|208.31|211.29|208.49|211.41|208.61|210.93|208.13|0
1637114100000|2021-11-17 01:55:00|211.41|208.61|211.17|208.37|211.41|208.61|211.17|208.37|0
1637114400000|2021-11-17 02:00:00|211.29|208.49|210.68|207.88|211.29|208.49|210.68|207.88|0
1637114700000|2021-11-17 02:05:00|210.56|207.76|210.92|208.12|210.92|208.12|210.56|207.76|0
1637115000000|2021-11-17 02:10:00|210.8|208|211.16|208.36|211.28|208.48|210.8|208|0
1637115300000|2021-11-17 02:15:00|211.22|208.42|211.28|208.48|211.28|208.48|211.04|208.24|0
1637115600000|2021-11-17 02:20:00|211.4|208.6|212.82|210.02|212.82|210.02|211.28|208.48|0
1637115900000|2021-11-17 02:25:00|212.7|209.9|212.7|209.9|212.7|209.9|212.58|209.78|0
1637116200000|2021-11-17 02:30:00|212.82|210.02|212.58|209.78|212.82|210.02|212.46|209.66|0
1637116500000|2021-11-17 02:35:00|212.63|209.83|212.51|209.71|212.7|209.9|212.45|209.65|0
1637116800000|2021-11-17 02:40:00|212.33|209.53|212.21|209.41|212.45|209.65|212.21|209.41|0
1637117100000|2021-11-17 02:45:00|212.27|209.47|212.45|209.65|212.45|209.65|212.21|209.41|0
1637117400000|2021-11-17 02:50:00|212.39|209.59|211.73|208.93|212.39|209.59|211.55|208.75|0
1637117700000|2021-11-17 02:55:00|211.85|209.05|211.73|208.93|211.85|209.05|211.73|208.93|0
1637118000000|2021-11-17 03:00:00|211.72|208.92|212.08|209.28|212.2|209.4|211.6|208.8|0
1637118300000|2021-11-17 03:05:00|212.14|209.34|211.96|209.16|212.2|209.4|211.84|209.04|0
1637118600000|2021-11-17 03:10:00|211.9|209.1|211.6|208.8|211.96|209.16|211.36|208.56|0
1637118900000|2021-11-17 03:15:00|211.48|208.68|211.24|208.44|211.6|208.8|211.12|208.32|0
1637119200000|2021-11-17 03:20:00|211.12|208.32|210.16|207.36|211.12|208.32|210.04|207.24|0
1637119500000|2021-11-17 03:25:00|210.04|207.24|210.4|207.6|210.52|207.72|209.92|207.12|0
1637119800000|2021-11-17 03:30:00|210.52|207.72|210.63|207.83|210.75|207.95|210.4|207.6|0
1637120100000|2021-11-17 03:35:00|210.51|207.71|210.39|207.59|210.63|207.83|210.27|207.47|0
1637120400000|2021-11-17 03:40:00|210.33|207.53|209.79|206.99|210.51|207.71|209.55|206.75|0
1637120700000|2021-11-17 03:45:00|209.55|206.75|209.55|206.75|209.55|206.75|209.31|206.51|0
1637121000000|2021-11-17 03:50:00|209.67|206.87|209.91|207.11|209.91|207.11|209.55|206.75|0
1637121300000|2021-11-17 03:55:00|210.03|207.23|209.91|207.11|210.03|207.23|209.79|206.99|0
1637121600000|2021-11-17 04:00:00|210.03|207.23|210.26|207.46|210.38|207.58|210.02|207.22|0
1637121900000|2021-11-17 04:05:00|210.38|207.58|210.26|207.46|210.38|207.58|210.14|207.34|0
1637122200000|2021-11-17 04:10:00|210.14|207.34|210.74|207.94|210.86|208.06|210.14|207.34|0
1637122500000|2021-11-17 04:15:00|210.86|208.06|210.85|208.05|210.86|208.06|210.74|207.94|0
1637122800000|2021-11-17 04:20:00|210.73|207.93|210.49|207.69|210.85|208.05|210.49|207.69|0
1637123100000|2021-11-17 04:25:00|210.61|207.81|210.61|207.81|210.61|207.81|210.49|207.69|0
1637123400000|2021-11-17 04:30:00|210.49|207.69|210.37|207.57|210.49|207.69|210.25|207.45|0
1637123700000|2021-11-17 04:35:00|210.25|207.45|210.49|207.69|210.55|207.75|210.25|207.45|0
1637124000000|2021-11-17 04:40:00|210.61|207.81|210.61|207.81|210.73|207.93|210.49|207.69|0
1637124300000|2021-11-17 04:45:00|210.6|207.8|210.72|207.92|210.84|208.04|210.6|207.8|0
1637124600000|2021-11-17 04:50:00|211.08|208.28|211.2|208.4|211.2|208.4|210.96|208.16|0
1637124900000|2021-11-17 04:55:00|211.32|208.52|211.08|208.28|211.32|208.52|210.96|208.16|0
1637125200000|2021-11-17 05:00:00|211.2|208.4|211.32|208.52|211.68|208.88|211.2|208.4|0
1637125500000|2021-11-17 05:05:00|211.44|208.64|211.55|208.75|211.67|208.87|211.43|208.63|0
1637125800000|2021-11-17 05:10:00|211.67|208.87|211.31|208.51|211.67|208.87|211.31|208.51|0
1637126100000|2021-11-17 05:15:00|211.43|208.63|211.07|208.27|211.43|208.63|211.07|208.27|0
1637126400000|2021-11-17 05:20:00|211.13|208.33|211.07|208.27|211.31|208.51|210.95|208.15|0
1637126700000|2021-11-17 05:25:00|210.83|208.03|210.59|207.79|210.83|208.03|210.59|207.79|0
1637127000000|2021-11-17 05:30:00|210.71|207.91|211.18|208.38|211.3|208.5|210.71|207.91|0
1637127300000|2021-11-17 05:35:00|211.24|208.44|211.66|208.86|212.02|209.22|211.24|208.44|0
1637127600000|2021-11-17 05:40:00|211.78|208.98|211.54|208.74|211.78|208.98|211.42|208.62|0
1637127900000|2021-11-17 05:45:00|211.42|208.62|211.18|208.38|211.42|208.62|211.06|208.26|0
1637128200000|2021-11-17 05:50:00|211.06|208.26|211.18|208.38|211.3|208.5|211.06|208.26|0
1637128500000|2021-11-17 05:55:00|211.06|208.26|210.7|207.9|211.53|208.73|210.7|207.9|0
1637128800000|2021-11-17 06:00:00|210.58|207.78|210.81|208.01|210.93|208.13|210.58|207.78|0
1637129100000|2021-11-17 06:05:00|210.93|208.13|210.57|207.77|210.93|208.13|210.57|207.77|0
1637129400000|2021-11-17 06:10:00|210.51|207.71|210.69|207.89|210.69|207.89|210.33|207.53|0
1637129700000|2021-11-17 06:15:00|210.57|207.77|211.05|208.25|211.05|208.25|210.45|207.65|0
1637130000000|2021-11-17 06:20:00|211.17|208.37|211.4|208.6|211.4|208.6|210.93|208.13|0
1637130300000|2021-11-17 06:25:00|211.52|208.72|211.88|209.08|211.88|209.08|211.28|208.48|0
1637130600000|2021-11-17 06:30:00|211.76|208.96|211.64|208.84|211.88|209.08|211.64|208.84|0
1637130900000|2021-11-17 06:35:00|211.7|208.9|211.88|209.08|212|209.2|211.64|208.84|0
1637131200000|2021-11-17 06:40:00|211.76|208.96|211.52|208.72|211.88|209.08|211.4|208.6|0
1637131500000|2021-11-17 06:45:00|211.64|208.84|211.51|208.71|211.64|208.84|211.39|208.59|0
1637131800000|2021-11-17 06:50:00|211.57|208.77|211.63|208.83|211.75|208.95|211.51|208.71|0
1637132100000|2021-11-17 06:55:00|211.75|208.95|211.39|208.59|211.75|208.95|211.39|208.59|0
1637132400000|2021-11-17 07:00:00|211.51|208.71|211.51|208.71|211.69|208.89|211.45|208.65|0
1637132700000|2021-11-17 07:05:00|211.57|208.77|211.15|208.35|211.75|208.95|211.15|208.35|0
1637133000000|2021-11-17 07:10:00|211.03|208.23|210.55|207.75|211.15|208.35|210.55|207.75|0
1637133300000|2021-11-17 07:15:00|210.67|207.87|210.66|207.86|210.84|208.04|210.43|207.63|0
1637133600000|2021-11-17 07:20:00|210.6|207.8|210.9|208.1|210.9|208.1|210.54|207.74|0
1637133900000|2021-11-17 07:25:00|210.78|207.98|211.26|208.46|211.26|208.46|210.72|207.92|0
1637134200000|2021-11-17 07:30:00|211.14|208.34|211.5|208.7|211.5|208.7|211.14|208.34|0
1637134500000|2021-11-17 07:35:00|211.62|208.82|211.49|208.69|211.74|208.94|211.49|208.69|0
1637134800000|2021-11-17 07:40:00|211.37|208.57|211.37|208.57|211.49|208.69|211.19|208.39|0
1637135100000|2021-11-17 07:45:00|211.25|208.45|211.49|208.69|211.61|208.81|211.25|208.45|0
1637135400000|2021-11-17 07:50:00|211.61|208.81|211.97|209.17|212.21|209.41|211.49|208.69|0
1637135700000|2021-11-17 07:55:00|211.91|209.11|212.38|209.58|212.69|209.89|211.85|209.05|0
1637136000000|2021-11-17 08:00:00|212.57|209.77|212.98|210.18|213.1|210.3|211.68|208.88|0
1637136300000|2021-11-17 08:05:00|212.78|210.38|213.02|210.62|213.14|210.74|212.54|210.14|0
1637136600000|2021-11-17 08:10:00|212.9|210.5|213.38|210.98|213.74|211.34|212.9|210.5|0
1637136900000|2021-11-17 08:15:00|213.44|211.04|213.38|210.98|213.86|211.46|213.38|210.98|0
1637137200000|2021-11-17 08:20:00|213.5|211.1|213.98|211.58|213.98|211.58|213.38|210.98|0
1637137500000|2021-11-17 08:25:00|214.1|211.7|214.1|211.7|214.46|212.06|213.98|211.58|0
1637137800000|2021-11-17 08:30:00|213.97|211.57|213.61|211.21|214.09|211.69|213.37|210.97|0
1637138100000|2021-11-17 08:35:00|213.49|211.09|213.85|211.45|214.09|211.69|213.49|211.09|0
1637138400000|2021-11-17 08:40:00|213.73|211.33|214.21|211.81|214.33|211.93|213.73|211.33|0
1637138700000|2021-11-17 08:45:00|214.33|211.93|213.97|211.57|214.57|212.17|213.85|211.45|0
1637139000000|2021-11-17 08:50:00|213.9|211.5|213.96|211.56|214.09|211.69|213.84|211.44|0
1637139300000|2021-11-17 08:55:00|214.08|211.68|214.02|211.62|214.08|211.68|213.96|211.56|0
1637139600000|2021-11-17 09:00:00|214.08|211.68|213.96|211.56|214.08|211.68|213.84|211.44|0
1637139900000|2021-11-17 09:05:00|214.08|211.68|213.36|210.96|214.08|211.68|213.36|210.96|0
1637140200000|2021-11-17 09:10:00|213.48|211.08|213.23|210.83|213.48|211.08|213.11|210.71|0
1637140500000|2021-11-17 09:15:00|213.11|210.71|212.99|210.59|213.23|210.83|212.99|210.59|0
1637140800000|2021-11-17 09:20:00|212.87|210.47|212.99|210.59|213.11|210.71|212.87|210.47|0
1637141100000|2021-11-17 09:25:00|212.87|210.47|212.75|210.35|212.99|210.59|212.75|210.35|0
1637141400000|2021-11-17 09:30:00|212.5|210.1|212.38|209.98|212.5|210.1|212.26|209.86|0
1637141700000|2021-11-17 09:35:00|212.26|209.86|211.54|209.14|212.38|209.98|211.54|209.14|0
1637142000000|2021-11-17 09:40:00|211.42|209.02|211.66|209.26|211.9|209.5|211.42|209.02|0
1637142300000|2021-11-17 09:45:00|211.78|209.38|211.9|209.5|212.02|209.62|211.78|209.38|0
1637142600000|2021-11-17 09:50:00|211.78|209.38|211.53|209.13|211.9|209.5|211.53|209.13|0
1637142900000|2021-11-17 09:55:00|211.65|209.25|211.65|209.25|211.65|209.25|211.53|209.13|0
1637143200000|2021-11-17 10:00:00|211.71|209.31|212.01|209.61|212.13|209.73|211.65|209.25|0
1637143500000|2021-11-17 10:05:00|211.89|209.49|211.65|209.25|212.01|209.61|211.65|209.25|0
1637143800000|2021-11-17 10:10:00|211.53|209.13|211.53|209.13|211.65|209.25|211.41|209.01|0
1637144100000|2021-11-17 10:15:00|211.41|209.01|211.64|209.24|211.65|209.25|211.29|208.89|0
1637144400000|2021-11-17 10:20:00|211.53|209.13|211.16|208.76|211.88|209.48|211.16|208.76|0
1637144700000|2021-11-17 10:25:00|211.28|208.88|211.52|209.12|211.64|209.24|211.16|208.76|0
1637145000000|2021-11-17 10:30:00|211.58|209.18|211.64|209.24|211.64|209.24|211.28|208.88|0
1637145300000|2021-11-17 10:35:00|211.52|209.12|211.4|209|211.52|209.12|211.4|209|0
1637145600000|2021-11-17 10:40:00|211.28|208.88|211.64|209.24|211.76|209.36|211.28|208.88|0
1637145900000|2021-11-17 10:45:00|211.75|209.35|211.63|209.23|211.75|209.35|211.63|209.23|0
1637146200000|2021-11-17 10:50:00|211.69|209.29|211.51|209.11|211.81|209.41|211.51|209.11|0
1637146500000|2021-11-17 10:55:00|211.63|209.23|211.27|208.87|211.63|209.23|211.09|208.69|0
1637146800000|2021-11-17 11:00:00|211.39|208.99|210.91|208.51|211.39|208.99|210.91|208.51|0
1637147100000|2021-11-17 11:05:00|211.03|208.63|211.39|208.99|211.39|208.99|210.79|208.39|0
1637147400000|2021-11-17 11:10:00|211.44|209.04|211.5|209.1|211.5|209.1|211.38|208.98|0
1637147700000|2021-11-17 11:15:00|211.38|208.98|211.5|209.1|211.5|209.1|211.26|208.86|0
1637148000000|2021-11-17 11:20:00|211.38|208.98|211.5|209.1|211.74|209.34|211.38|208.98|0
1637148300000|2021-11-17 11:25:00|211.62|209.22|211.86|209.46|211.86|209.46|211.62|209.22|0
1637148600000|2021-11-17 11:30:00|211.98|209.58|211.86|209.46|212.1|209.7|211.79|209.39|0
1637148900000|2021-11-17 11:35:00|211.85|209.45|211.61|209.21|211.91|209.51|211.49|209.09|0
1637149200000|2021-11-17 11:40:00|211.73|209.33|211.25|208.85|211.73|209.33|211.25|208.85|0
1637149500000|2021-11-17 11:45:00|211.37|208.97|210.77|208.37|211.37|208.97|210.71|208.31|0
1637149800000|2021-11-17 11:50:00|210.83|208.43|211.13|208.73|211.13|208.73|210.65|208.25|0
1637150100000|2021-11-17 11:55:00|211.01|208.61|211.73|209.33|211.73|209.33|211.01|208.61|0
1637150400000|2021-11-17 12:00:00|211.85|209.45|212.44|210.04|212.56|210.16|211.72|209.32|0
1637150700000|2021-11-17 12:05:00|212.38|209.98|212.32|209.92|212.56|210.16|212.2|209.8|0
1637151000000|2021-11-17 12:10:00|212.44|210.04|212.08|209.68|212.44|210.04|212.08|209.68|0
1637151300000|2021-11-17 12:15:00|211.96|209.56|212.44|210.04|212.56|210.16|211.84|209.44|0
1637151600000|2021-11-17 12:20:00|212.5|210.1|212.56|210.16|212.56|210.16|212.32|209.92|0
1637151900000|2021-11-17 12:25:00|212.44|210.04|212.67|210.27|212.79|210.39|212.25|209.85|0
1637152200000|2021-11-17 12:30:00|212.61|210.21|212.79|210.39|212.79|210.39|212.55|210.15|0
1637152500000|2021-11-17 12:35:00|212.67|210.27|212.43|210.03|212.67|210.27|212.31|209.91|0
1637152800000|2021-11-17 12:40:00|212.37|209.97|212.31|209.91|212.43|210.03|212.19|209.79|0
1637153100000|2021-11-17 12:45:00|212.19|209.79|211.95|209.55|212.31|209.91|211.95|209.55|0
1637153400000|2021-11-17 12:50:00|211.83|209.43|211.7|209.3|212.06|209.66|211.7|209.3|0
1637153700000|2021-11-17 12:55:00|211.58|209.18|211.34|208.94|211.7|209.3|211.34|208.94|0
1637154000000|2021-11-17 13:00:00|211.4|209|210.38|207.98|211.4|209|210.38|207.98|0
1637154300000|2021-11-17 13:05:00|210.5|208.1|210.26|207.86|210.62|208.22|209.9|207.5|0
1637154600000|2021-11-17 13:10:00|210.38|207.98|209.12|206.72|210.44|208.04|208.71|206.31|0
1637154900000|2021-11-17 13:15:00|209.07|206.67|209.42|207.02|209.54|207.14|208.95|206.55|0
1637155200000|2021-11-17 13:20:00|209.48|207.08|210.37|207.97|210.49|208.09|209.3|206.9|0
1637155500000|2021-11-17 13:25:00|210.49|208.09|210.85|208.45|210.85|208.45|210.37|207.97|0
1637155800000|2021-11-17 13:30:00|210.91|208.51|210.73|208.33|211.21|208.81|210.61|208.21|0
1637156100000|2021-11-17 13:35:00|210.85|208.45|210.49|208.09|211.09|208.69|210.37|207.97|0
1637156400000|2021-11-17 13:40:00|210.61|208.21|210.13|207.73|210.85|208.45|210.13|207.73|0
1637156700000|2021-11-17 13:45:00|210.25|207.85|210.01|207.61|210.37|207.97|209.83|207.43|0
1637157000000|2021-11-17 13:50:00|210.13|207.73|210.24|207.84|210.48|208.08|210.06|207.66|0
1637157300000|2021-11-17 13:55:00|210.36|207.96|210.24|207.84|210.72|208.32|210.24|207.84|0
1637157600000|2021-11-17 14:00:00|210.36|207.96|210|207.6|210.48|208.08|210|207.6|0
1637157900000|2021-11-17 14:05:00|210.12|207.72|210.12|207.72|210.36|207.96|210|207.6|0
1637158200000|2021-11-17 14:10:00|210.24|207.84|210.71|208.31|210.71|208.31|210.12|207.72|0
1637158500000|2021-11-17 14:15:00|210.77|208.37|210.83|208.43|211.01|208.61|210.71|208.31|0
1637158800000|2021-11-17 14:20:00|210.71|208.31|211.07|208.67|211.19|208.79|210.71|208.31|0
1637159100000|2021-11-17 14:25:00|210.95|208.55|211.43|209.03|211.43|209.03|210.71|208.31|0
1637159400000|2021-11-17 14:30:00|211.67|209.27|209.27|206.87|211.67|209.27|208.92|206.52|0
1637159700000|2021-11-17 14:35:00|209.15|206.75|208.32|205.92|209.27|206.87|207.49|205.09|0
1637160000000|2021-11-17 14:40:00|208.44|206.04|208.91|206.51|209.15|206.75|207.49|205.09|0
1637160300000|2021-11-17 14:45:00|208.79|206.39|207.48|205.08|209.75|207.35|207.48|205.08|0
1637160600000|2021-11-17 14:50:00|207.37|204.97|202.79|200.39|207.37|204.97|202.79|200.39|0
1637160900000|2021-11-17 14:55:00|206.92|204.52|207.04|204.64|207.51|205.11|206.1|203.7|0
1637161200000|2021-11-17 15:00:00|206.8|204.4|208.93|206.53|209.04|206.64|206.21|203.81|0
1637161500000|2021-11-17 15:05:00|208.81|206.41|208.45|206.05|209.28|206.88|207.86|205.46|0
1637161800000|2021-11-17 15:10:00|208.57|206.17|209.75|207.35|209.75|207.35|208.57|206.17|0
1637162100000|2021-11-17 15:15:00|209.87|207.47|208.21|205.81|209.87|207.47|208.09|205.69|0
1637162400000|2021-11-17 15:20:00|208.33|205.93|208.21|205.81|208.44|206.04|207.5|205.1|0
1637162700000|2021-11-17 15:25:00|208.33|205.93|208.44|206.04|209.51|207.11|208.32|205.92|0
1637163000000|2021-11-17 15:30:00|208.68|206.28|209.98|207.58|210.1|207.7|208.2|205.8|0
1637163300000|2021-11-17 15:35:00|209.86|207.46|212.25|209.85|212.25|209.85|209.86|207.46|0
1637163600000|2021-11-17 15:40:00|212.37|209.97|211.17|208.77|212.37|209.97|210.81|208.41|0
1637163900000|2021-11-17 15:45:00|211.41|209.01|210.69|208.29|212.24|209.84|210.45|208.05|0
1637164200000|2021-11-17 15:50:00|210.57|208.17|209.32|206.92|211.05|208.65|208.37|205.97|0
1637164500000|2021-11-17 15:55:00|209.44|207.04|210.27|207.87|210.27|207.87|209.2|206.8|0
1637164800000|2021-11-17 16:00:00|210.15|207.75|209.91|207.51|210.51|208.11|209.56|207.16|0
1637165100000|2021-11-17 16:05:00|209.85|207.45|210.51|208.11|210.86|208.46|209.85|207.45|0
1637165400000|2021-11-17 16:10:00|210.39|207.99|210.27|207.87|210.63|208.23|210.03|207.63|0
1637165700000|2021-11-17 16:15:00|210.15|207.75|210.26|207.86|210.62|208.22|209.79|207.39|0
1637166000000|2021-11-17 16:20:00|210.03|207.63|208.83|206.43|210.86|208.46|208.72|206.32|0
1637166300000|2021-11-17 16:25:00|208.95|206.55|209.78|207.38|209.9|207.5|208.6|206.2|0
1637166600000|2021-11-17 16:30:00|209.55|207.15|209.78|207.38|210.02|207.62|209.31|206.91|0
1637166900000|2021-11-17 16:35:00|209.66|207.26|210.26|207.86|210.38|207.98|209.31|206.91|0
1637167200000|2021-11-17 16:40:00|210.37|207.97|210.61|208.21|211.33|208.93|210.26|207.86|0
1637167500000|2021-11-17 16:45:00|210.49|208.09|211.45|209.05|211.57|209.17|210.37|207.97|0
1637167800000|2021-11-17 16:50:00|211.57|209.17|211.8|209.4|211.8|209.4|210.85|208.45|0
1637168100000|2021-11-17 16:55:00|211.92|209.52|213|210.6|213.36|210.96|211.68|209.28|0
1637168400000|2021-11-17 17:00:00|213.12|210.72|212.4|210|213.48|211.08|212.04|209.64|0
1637168700000|2021-11-17 17:05:00|212.28|209.88|210.48|208.08|212.28|209.88|209.89|207.49|0
1637169000000|2021-11-17 17:10:00|210.24|207.84|209.88|207.48|210.72|208.32|209.88|207.48|0
1637169300000|2021-11-17 17:15:00|210|207.6|208.93|206.53|210.24|207.84|208.93|206.53|0
1637169600000|2021-11-17 17:20:00|208.81|206.41|208.1|205.7|209.52|207.12|207.98|205.58|0
1637169900000|2021-11-17 17:25:00|208.22|205.82|206.56|204.16|208.57|206.17|206.56|204.16|0
1637170200000|2021-11-17 17:30:00|206.44|204.04|207.74|205.34|207.74|205.34|206.32|203.92|0
1637170500000|2021-11-17 17:35:00|207.62|205.22|209.28|206.88|209.28|206.88|207.62|205.22|0
1637170800000|2021-11-17 17:40:00|209.16|206.76|208.57|206.17|209.4|207|207.5|205.1|0
1637171100000|2021-11-17 17:45:00|208.21|205.81|208.56|206.16|208.8|206.4|207.62|205.22|0
1637171400000|2021-11-17 17:50:00|208.5|206.1|207.73|205.33|208.56|206.16|207.26|204.86|0
1637171700000|2021-11-17 17:55:00|207.61|205.21|208.2|205.8|208.32|205.92|206.96|204.56|0
1637172000000|2021-11-17 18:00:00|208.32|205.92|208.68|206.28|209.03|206.63|207.49|205.09|0
1637172300000|2021-11-17 18:05:00|208.79|206.39|209.03|206.63|210.1|207.7|208.56|206.16|0
1637172600000|2021-11-17 18:10:00|209.15|206.75|209.15|206.75|209.39|206.99|207.96|205.56|0
1637172900000|2021-11-17 18:15:00|209.03|206.63|208.73|206.33|209.03|206.63|207.96|205.56|0
1637173200000|2021-11-17 18:20:00|208.67|206.27|209.62|207.22|209.74|207.34|208.13|205.73|0
1637173500000|2021-11-17 18:25:00|209.5|207.1|209.74|207.34|210.09|207.69|209.5|207.1|0
1637173800000|2021-11-17 18:30:00|209.85|207.45|209.5|207.1|209.97|207.57|209.02|206.62|0
1637174100000|2021-11-17 18:35:00|209.61|207.21|210.09|207.69|210.21|207.81|209.14|206.74|0
1637174400000|2021-11-17 18:40:00|209.97|207.57|210.68|208.28|210.8|208.4|209.61|207.21|0
1637174700000|2021-11-17 18:45:00|210.8|208.4|209.73|207.33|210.8|208.4|209.73|207.33|0
1637175000000|2021-11-17 18:50:00|209.85|207.45|210.68|208.28|210.8|208.4|209.73|207.33|0
1637175300000|2021-11-17 18:55:00|210.74|208.34|211.15|208.75|211.33|208.93|210.44|208.04|0
1637175600000|2021-11-17 19:00:00|211.21|208.81|210.91|208.51|211.27|208.87|210.32|207.92|0
1637175900000|2021-11-17 19:05:00|210.79|208.39|210.55|208.15|210.97|208.57|210.43|208.03|0
1637176200000|2021-11-17 19:10:00|210.67|208.27|210.07|207.67|210.67|208.27|209.72|207.32|0
1637176500000|2021-11-17 19:15:00|209.96|207.56|209.24|206.84|210.43|208.03|208.53|206.13|0
1637176800000|2021-11-17 19:20:00|209.12|206.72|208.05|205.65|209.12|206.72|207.7|205.3|0
1637177100000|2021-11-17 19:25:00|208.17|205.77|208.52|206.12|208.88|206.48|207.7|205.3|0
1637177400000|2021-11-17 19:30:00|208.17|205.77|207.69|205.29|208.76|206.36|207.69|205.29|0
1637177700000|2021-11-17 19:35:00|207.81|205.41|208.28|205.88|208.76|206.36|207.69|205.29|0
1637178000000|2021-11-17 19:40:00|208.4|206|208.99|206.59|209.11|206.71|208.28|205.88|0
1637178300000|2021-11-17 19:45:00|208.87|206.47|209.94|207.54|209.94|207.54|208.87|206.47|0
1637178600000|2021-11-17 19:50:00|209.88|207.48|209.23|206.83|210.18|207.78|208.99|206.59|0
1637178900000|2021-11-17 19:55:00|209.34|206.94|210.06|207.66|210.18|207.78|209.11|206.71|0
1637179200000|2021-11-17 20:00:00|210.18|207.78|209.81|207.41|210.3|207.9|208.75|206.35|0
1637179500000|2021-11-17 20:05:00|209.93|207.53|209.92|207.52|210.34|207.94|209.21|206.81|0
1637179800000|2021-11-17 20:10:00|209.81|207.41|210.16|207.76|210.28|207.88|209.8|207.4|0
1637180100000|2021-11-17 20:15:00|210.28|207.88|210.63|208.23|212.06|209.66|210.28|207.88|0
1637180400000|2021-11-17 20:20:00|210.75|208.35|212.29|209.89|212.41|210.01|210.63|208.23|0
1637180700000|2021-11-17 20:25:00|212.41|210.01|211.69|209.29|212.65|210.25|211.58|209.18|0
1637181000000|2021-11-17 20:30:00|211.81|209.41|212.05|209.65|212.17|209.77|211.22|208.82|0
1637181300000|2021-11-17 20:35:00|212.17|209.77|212.41|210.01|212.88|210.48|211.81|209.41|0
1637181600000|2021-11-17 20:40:00|212.46|210.06|212.22|209.82|212.64|210.24|211.57|209.17|0
1637181900000|2021-11-17 20:45:00|212.05|209.65|212.4|210|213.48|211.08|211.93|209.53|0
1637182200000|2021-11-17 20:50:00|212.28|209.88|211.45|209.05|212.64|210.24|211.45|209.05|0
1637182500000|2021-11-17 20:55:00|211.33|208.93|210.61|208.21|211.57|209.17|210.02|207.62|0
1637182800000|2021-11-17 21:00:00|210.73|208.33|209.9|207.5|210.73|208.33|209.66|207.26|0
1637183100000|2021-11-17 21:05:00|210.02|207.62|208.71|206.31|210.14|207.74|208.71|206.31|0
1637183400000|2021-11-17 21:10:00|208.83|206.43|210.01|207.61|210.37|207.97|208.83|206.43|0
1637183700000|2021-11-17 21:15:00|209.98|207.18|210.09|207.29|210.09|207.29|209.62|206.82|0
1637184000000|2021-11-17 21:20:00|210.21|207.41|209.97|207.17|210.57|207.77|209.85|207.05|0
1637184300000|2021-11-17 21:25:00|210.09|207.29|210.09|207.29|210.21|207.41|209.85|207.05|0
1637184600000|2021-11-17 21:30:00|209.97|207.17|209.97|207.17|210.09|207.29|209.97|207.17|0
1637184900000|2021-11-17 21:35:00|210.09|207.29|210.38|207.58|210.38|207.58|209.97|207.17|0
1637185200000|2021-11-17 21:40:00|210.32|207.52|210.32|207.52|210.44|207.64|210.2|207.4|0
1637185500000|2021-11-17 21:45:00|210.44|207.64|211.14|208.34|211.14|208.34|210.44|207.64|0
1637185800000|2021-11-17 21:50:00|211.02|208.22|210.9|208.1|211.02|208.22|210.9|208.1|0
1637186100000|2021-11-17 21:55:00|211.02|208.22|211.05|208.25|211.08|208.28|210.9|208.1|0
1637186400000|2021-11-17 22:00:00|211.01|208.21|211.01|208.21|211.01|208.21|211|208.2|0
1637186700000|2021-11-17 22:05:00|211.05|208.25|211.11|208.31|211.11|208.31|210.99|208.19|0
1637187000000|2021-11-17 22:10:00|211.05|208.25|210.94|208.14|211.11|208.31|210.92|208.12|0
1637187300000|2021-11-17 22:15:00|211|208.2|210.95|208.15|211.12|208.32|210.95|208.15|0
1637187600000|2021-11-17 22:20:00|210.94|208.14|210.92|208.12|210.95|208.15|210.9|208.1|0
1637187900000|2021-11-17 22:25:00|210.9|208.1|210.93|208.13|210.93|208.13|210.8|208|0
1637188200000|2021-11-17 22:30:00|210.95|208.15|210.91|208.11|210.95|208.15|210.91|208.11|0
1637188500000|2021-11-17 22:35:00|210.89|208.09|210.89|208.09|210.89|208.09|210.89|208.09|0
1637189100000|2021-11-17 22:45:00|210.91|208.11|210.82|208.02|210.91|208.11|210.74|207.94|0
1637189400000|2021-11-17 22:50:00|210.8|208|210.85|208.05|210.92|208.12|210.8|208|0
1637189700000|2021-11-17 22:55:00|210.75|207.95|210.73|207.93|210.82|208.02|210.73|207.93|0
1637190000000|2021-11-17 23:00:00|211.05|208.25|211.71|208.91|211.77|208.97|211.05|208.25|0
1637190300000|2021-11-17 23:05:00|211.59|208.79|211.23|208.43|211.71|208.91|211.23|208.43|0
1637190600000|2021-11-17 23:10:00|211.35|208.55|210.64|207.84|211.35|208.55|210.64|207.84|0
1637190900000|2021-11-17 23:15:00|210.87|208.07|211.11|208.31|211.11|208.31|210.63|207.83|0
1637191200000|2021-11-17 23:20:00|211.23|208.43|210.99|208.19|211.34|208.54|210.87|208.07|0
1637191500000|2021-11-17 23:25:00|210.87|208.07|211.7|208.9|211.82|209.02|210.87|208.07|0
1637191800000|2021-11-17 23:30:00|211.82|209.02|211.81|209.01|211.93|209.13|211.22|208.42|0
1637192100000|2021-11-17 23:35:00|211.93|209.13|212.05|209.25|212.05|209.25|211.81|209.01|0
1637192400000|2021-11-17 23:40:00|211.93|209.13|212.41|209.61|212.41|209.61|211.81|209.01|0
1637192700000|2021-11-17 23:45:00|212.29|209.49|212.05|209.25|212.41|209.61|212.05|209.25|0
1637193000000|2021-11-17 23:50:00|212.17|209.37|212.28|209.48|212.4|209.6|212.16|209.36|0
1637193300000|2021-11-17 23:55:00|212.34|209.54|212.52|209.72|212.52|209.72|212.16|209.36|0
1637193600000|2021-11-18 00:00:00|212.4|209.6|212.76|209.96|212.87|210.07|212.04|209.24|0
1637193900000|2021-11-18 00:05:00|212.64|209.84|212.51|209.71|212.99|210.19|212.51|209.71|0
1637194200000|2021-11-18 00:10:00|212.63|209.83|212.16|209.36|212.75|209.95|212.04|209.24|0
1637194500000|2021-11-18 00:15:00|212.04|209.24|212.33|209.53|212.39|209.59|212.04|209.24|0
1637194800000|2021-11-18 00:20:00|212.27|209.47|212.99|210.19|213.04|210.24|212.27|209.47|0
1637195100000|2021-11-18 00:25:00|212.87|210.07|212.86|210.06|213.1|210.3|212.75|209.95|0
1637195400000|2021-11-18 00:30:00|212.98|210.18|212.74|209.94|213.1|210.3|212.63|209.83|0
1637195700000|2021-11-18 00:35:00|212.62|209.82|212.98|210.18|212.98|210.18|212.5|209.7|0
1637196000000|2021-11-18 00:40:00|212.86|210.06|212.74|209.94|212.98|210.18|212.62|209.82|0
1637196300000|2021-11-18 00:45:00|213.34|210.54|213.21|210.41|213.57|210.77|212.98|210.18|0
1637196600000|2021-11-18 00:50:00|213.33|210.53|212.97|210.17|213.33|210.53|212.97|210.17|0
1637196900000|2021-11-18 00:55:00|213.09|210.29|212.73|209.93|213.21|210.41|212.73|209.93|0
1637197200000|2021-11-18 01:00:00|212.97|210.17|212.73|209.93|213.09|210.29|212.73|209.93|0
1637197500000|2021-11-18 01:05:00|212.85|210.05|212.85|210.05|212.97|210.17|212.61|209.81|0
1637197800000|2021-11-18 01:10:00|212.79|209.99|212.37|209.57|212.85|210.05|212.37|209.57|0
1637198100000|2021-11-18 01:15:00|212.25|209.45|212.49|209.69|212.61|209.81|212.13|209.33|0
1637198400000|2021-11-18 01:20:00|212.61|209.81|212.25|209.45|212.72|209.92|212.25|209.45|0
1637198700000|2021-11-18 01:25:00|212.13|209.33|212.6|209.8|212.84|210.04|212.13|209.33|0
1637199000000|2021-11-18 01:30:00|212.48|209.68|212.6|209.8|212.6|209.8|212.24|209.44|0
1637199300000|2021-11-18 01:35:00|212.48|209.68|212.48|209.68|212.72|209.92|212.48|209.68|0
1637199600000|2021-11-18 01:40:00|212.36|209.56|212.24|209.44|212.84|210.04|212.24|209.44|0
1637199900000|2021-11-18 01:45:00|212.18|209.38|212.47|209.67|212.59|209.79|212.12|209.32|0
1637200200000|2021-11-18 01:50:00|212.36|209.56|212.11|209.31|212.47|209.67|212|209.2|0
1637200500000|2021-11-18 01:55:00|212.23|209.43|212.35|209.55|212.47|209.67|212.23|209.43|0
1637200800000|2021-11-18 02:00:00|212.23|209.43|212.71|209.91|212.83|210.03|212.23|209.43|0
1637201100000|2021-11-18 02:05:00|212.83|210.03|212.47|209.67|212.94|210.14|212.47|209.67|0
1637201400000|2021-11-18 02:10:00|212.35|209.55|211.99|209.19|212.7|209.9|211.75|208.95|0
1637201700000|2021-11-18 02:15:00|211.87|209.07|211.51|208.71|211.87|209.07|211.27|208.47|0
1637202000000|2021-11-18 02:20:00|211.39|208.59|211.51|208.71|211.63|208.83|211.33|208.53|0
1637202300000|2021-11-18 02:25:00|211.63|208.83|212.22|209.42|212.22|209.42|211.56|208.76|0
1637202600000|2021-11-18 02:30:00|212.28|209.48|212.69|209.89|212.93|210.13|212.28|209.48|0
1637202900000|2021-11-18 02:35:00|212.81|210.01|213.41|210.61|213.41|210.61|212.69|209.89|0
1637203200000|2021-11-18 02:40:00|213.29|210.49|213.05|210.25|213.41|210.61|212.93|210.13|0
1637203500000|2021-11-18 02:45:00|212.93|210.13|212.93|210.13|213.05|210.25|212.81|210.01|0
1637203800000|2021-11-18 02:50:00|213.05|210.25|212.69|209.89|213.05|210.25|212.69|209.89|0
1637204100000|2021-11-18 02:55:00|212.74|209.94|212.57|209.77|212.81|210.01|212.45|209.65|0
1637204400000|2021-11-18 03:00:00|212.45|209.65|212.32|209.52|212.57|209.77|212.09|209.29|0
1637204700000|2021-11-18 03:05:00|212.44|209.64|212.44|209.64|212.8|210|212.44|209.64|0
1637205000000|2021-11-18 03:10:00|212.32|209.52|212.44|209.64|212.56|209.76|212.32|209.52|0
1637205300000|2021-11-18 03:15:00|212.56|209.76|212.08|209.28|212.56|209.76|212.08|209.28|0
1637205600000|2021-11-18 03:20:00|211.96|209.16|212.08|209.28|212.32|209.52|211.96|209.16|0
1637205900000|2021-11-18 03:25:00|212.2|209.4|212.31|209.51|212.43|209.63|212.08|209.28|0
1637206200000|2021-11-18 03:30:00|212.2|209.4|212.31|209.51|212.43|209.63|212.2|209.4|0
1637206500000|2021-11-18 03:35:00|212.19|209.39|212.43|209.63|212.79|209.99|212.19|209.39|0
1637206800000|2021-11-18 03:40:00|212.31|209.51|212.67|209.87|212.79|209.99|212.31|209.51|0
1637207100000|2021-11-18 03:45:00|212.79|209.99|212.9|210.1|212.9|210.1|212.67|209.87|0
1637207400000|2021-11-18 03:50:00|213.02|210.22|212.9|210.1|213.14|210.34|212.84|210.04|0
1637207700000|2021-11-18 03:55:00|212.96|210.16|212.66|209.86|213.02|210.22|212.66|209.86|0
1637208000000|2021-11-18 04:00:00|212.72|209.92|212.9|210.1|212.9|210.1|212.66|209.86|0
1637208300000|2021-11-18 04:05:00|213.02|210.22|212.78|209.98|213.02|210.22|212.78|209.98|0
1637208600000|2021-11-18 04:10:00|212.89|210.09|212.71|209.91|213.01|210.21|212.65|209.85|0
1637208900000|2021-11-18 04:15:00|212.65|209.85|213.13|210.33|213.13|210.33|212.65|209.85|0
1637209200000|2021-11-18 04:20:00|213.01|210.21|213.13|210.33|213.13|210.33|213.01|210.21|0
1637209500000|2021-11-18 04:25:00|213.07|210.27|213.13|210.33|213.18|210.38|213.01|210.21|0
1637209800000|2021-11-18 04:30:00|213.06|210.26|213.12|210.32|213.24|210.44|213.01|210.21|0
1637210100000|2021-11-18 04:35:00|213.18|210.38|213.12|210.32|213.24|210.44|213|210.2|0
1637210400000|2021-11-18 04:40:00|213|210.2|213|210.2|213.12|210.32|213|210.2|0
1637210700000|2021-11-18 04:45:00|213.12|210.32|213.12|210.32|213.12|210.32|213.12|210.32|0
1637211000000|2021-11-18 04:50:00|213.24|210.44|213.35|210.55|213.36|210.56|213.23|210.43|0
1637211300000|2021-11-18 04:55:00|213.23|210.43|213.59|210.79|213.71|210.91|213.23|210.43|0
1637211600000|2021-11-18 05:00:00|213.71|210.91|214.43|211.63|214.43|211.63|213.71|210.91|0
1637211900000|2021-11-18 05:05:00|214.55|211.75|214.31|211.51|214.79|211.99|213.95|211.15|0
1637212200000|2021-11-18 05:10:00|214.19|211.39|214.3|211.5|214.42|211.62|214|211.2|0
1637212500000|2021-11-18 05:15:00|214.42|211.62|213.94|211.14|214.42|211.62|213.94|211.14|0
1637212800000|2021-11-18 05:20:00|214|211.2|214.06|211.26|214.3|211.5|214|211.2|0
1637213100000|2021-11-18 05:25:00|214.18|211.38|214.18|211.38|214.3|211.5|214.06|211.26|0
1637213400000|2021-11-18 05:30:00|214.3|211.5|214.65|211.85|214.66|211.86|214.18|211.38|0
1637213700000|2021-11-18 05:35:00|214.71|211.91|214.53|211.73|214.77|211.97|214.53|211.73|0
1637214000000|2021-11-18 05:40:00|214.41|211.61|214.47|211.67|214.71|211.91|214.41|211.61|0
1637214300000|2021-11-18 05:45:00|214.41|211.61|214.17|211.37|214.53|211.73|214.11|211.31|0
1637214600000|2021-11-18 05:50:00|214.05|211.25|213.81|211.01|214.17|211.37|213.69|210.89|0
1637214900000|2021-11-18 05:55:00|213.75|210.95|213.81|211.01|213.93|211.13|213.69|210.89|0
1637215200000|2021-11-18 06:00:00|213.74|210.94|214.04|211.24|214.16|211.36|213.69|210.89|0
1637215500000|2021-11-18 06:05:00|214.16|211.36|214.04|211.24|214.16|211.36|213.92|211.12|0
1637215800000|2021-11-18 06:10:00|213.92|211.12|213.92|211.12|214.04|211.24|213.8|211|0
1637216100000|2021-11-18 06:15:00|214.04|211.24|214.04|211.24|214.04|211.24|213.92|211.12|0
1637216400000|2021-11-18 06:20:00|213.92|211.12|214.04|211.24|214.16|211.36|213.92|211.12|0
1637216700000|2021-11-18 06:25:00|213.92|211.12|214.27|211.47|214.27|211.47|213.92|211.12|0
1637217000000|2021-11-18 06:30:00|214.15|211.35|214.15|211.35|214.27|211.47|214.03|211.23|0
1637217300000|2021-11-18 06:35:00|214.27|211.47|214.39|211.59|214.39|211.59|214.27|211.47|0
1637217600000|2021-11-18 06:40:00|214.51|211.71|214.63|211.83|214.63|211.83|214.51|211.71|0
1637217900000|2021-11-18 06:45:00|214.51|211.71|214.27|211.47|214.51|211.71|214.15|211.35|0
1637218200000|2021-11-18 06:50:00|214.26|211.46|213.9|211.1|214.26|211.46|213.9|211.1|0
1637218500000|2021-11-18 06:55:00|214.02|211.22|214.5|211.7|214.5|211.7|213.9|211.1|0
1637218800000|2021-11-18 07:00:00|214.38|211.58|214.26|211.46|214.62|211.82|214.14|211.34|0
1637219100000|2021-11-18 07:05:00|214.38|211.58|214.74|211.94|214.74|211.94|214.26|211.46|0
1637219400000|2021-11-18 07:10:00|214.86|212.06|215.21|212.41|215.34|212.54|214.74|211.94|0
1637219700000|2021-11-18 07:15:00|215.33|212.53|215.09|212.29|215.33|212.53|214.97|212.17|0
1637220000000|2021-11-18 07:20:00|214.97|212.17|215.21|212.41|215.21|212.41|214.85|212.05|0
1637220300000|2021-11-18 07:25:00|215.15|212.35|215.09|212.29|215.21|212.41|215.09|212.29|0
1637220600000|2021-11-18 07:30:00|214.97|212.17|214.97|212.17|215.21|212.41|214.97|212.17|0
1637220900000|2021-11-18 07:35:00|215.02|212.22|214.72|211.92|215.09|212.29|214.72|211.92|0
1637221200000|2021-11-18 07:40:00|214.84|212.04|215.2|212.4|215.2|212.4|214.72|211.92|0
1637221500000|2021-11-18 07:45:00|215.08|212.28|214.96|212.16|215.2|212.4|214.96|212.16|0
1637221800000|2021-11-18 07:50:00|215.08|212.28|215.2|212.4|215.38|212.58|215.08|212.28|0
1637222100000|2021-11-18 07:55:00|215.32|212.52|215.44|212.64|215.68|212.88|215.32|212.52|0
1637222400000|2021-11-18 08:00:00|215.37|212.57|215.07|212.27|215.44|212.64|214.96|212.16|0
1637222700000|2021-11-18 08:05:00|214.87|212.47|214.53|212.13|217.06|214.66|214.17|211.77|0
1637223000000|2021-11-18 08:10:00|214.59|212.19|214.41|212.01|214.65|212.25|214.17|211.77|0
1637223300000|2021-11-18 08:15:00|214.53|212.13|214.65|212.25|215.13|212.73|214.53|212.13|0
1637223600000|2021-11-18 08:20:00|214.77|212.37|215.25|212.85|215.25|212.85|214.77|212.37|0
1637223900000|2021-11-18 08:25:00|215.13|212.73|215.48|213.08|215.49|213.09|214.88|212.48|0
1637224200000|2021-11-18 08:30:00|215.36|212.96|214.52|212.12|215.36|212.96|214.28|211.88|0
1637224500000|2021-11-18 08:35:00|214.58|212.18|215.24|212.84|215.24|212.84|214.52|212.12|0
1637224800000|2021-11-18 08:40:00|215.12|212.72|215.12|212.72|215.24|212.84|214.64|212.24|0
1637225100000|2021-11-18 08:45:00|215.17|212.77|215.36|212.96|215.6|213.2|215.12|212.72|0
1637225400000|2021-11-18 08:50:00|215.24|212.84|215.23|212.83|215.36|212.96|215.11|212.71|0
1637225700000|2021-11-18 08:55:00|215.35|212.95|215.83|213.43|215.84|213.44|215.23|212.83|0
1637226000000|2021-11-18 09:00:00|215.71|213.31|217.16|214.76|217.89|215.49|215.59|213.19|0
1637226300000|2021-11-18 09:05:00|217.41|215.01|217.28|214.88|217.53|215.13|216.8|214.4|0
1637226600000|2021-11-18 09:10:00|217.16|214.76|217.16|214.76|217.28|214.88|216.8|214.4|0
1637226900000|2021-11-18 09:15:00|217.28|214.88|217.28|214.88|217.28|214.88|217.04|214.64|0
1637227200000|2021-11-18 09:20:00|217.4|215|217.88|215.48|217.88|215.48|217.4|215|0
1637227500000|2021-11-18 09:25:00|217.94|215.54|217.88|215.48|218.13|215.73|217.76|215.36|0
1637227800000|2021-11-18 09:30:00|217.94|215.54|218.35|215.95|218.83|216.43|217.76|215.36|0
1637228100000|2021-11-18 09:35:00|218.23|215.83|218.22|215.82|218.35|215.95|217.62|215.22|0
1637228400000|2021-11-18 09:40:00|218.1|215.7|217.86|215.46|218.22|215.82|217.74|215.34|0
1637228700000|2021-11-18 09:45:00|217.98|215.58|217.73|215.33|218.1|215.7|217.61|215.21|0
1637229000000|2021-11-18 09:50:00|217.61|215.21|217.25|214.85|217.61|215.21|217.01|214.61|0
1637229300000|2021-11-18 09:55:00|217.13|214.73|216.76|214.36|217.37|214.97|216.64|214.24|0
1637229600000|2021-11-18 10:00:00|216.52|214.12|216.16|213.76|216.76|214.36|216.16|213.76|0
1637229900000|2021-11-18 10:05:00|216.04|213.64|216.52|214.12|216.64|214.24|215.79|213.39|0
1637230200000|2021-11-18 10:10:00|216.64|214.24|216.88|214.48|217|214.6|216.64|214.24|0
1637230500000|2021-11-18 10:15:00|216.76|214.36|217|214.6|217.06|214.66|216.76|214.36|0
1637230800000|2021-11-18 10:20:00|216.88|214.48|216.63|214.23|216.88|214.48|216.63|214.23|0
1637231100000|2021-11-18 10:25:00|216.75|214.35|216.87|214.47|217.11|214.71|216.63|214.23|0
1637231400000|2021-11-18 10:30:00|216.75|214.35|216.87|214.47|216.87|214.47|216.63|214.23|0
1637231700000|2021-11-18 10:35:00|216.99|214.59|216.87|214.47|217.11|214.71|216.63|214.23|0
1637232000000|2021-11-18 10:40:00|216.99|214.59|216.99|214.59|216.99|214.59|216.75|214.35|0
1637232300000|2021-11-18 10:45:00|216.87|214.47|216.74|214.34|216.99|214.59|216.62|214.22|0
1637232600000|2021-11-18 10:50:00|216.68|214.28|217.1|214.7|217.1|214.7|216.5|214.1|0
1637232900000|2021-11-18 10:55:00|217.16|214.76|217.71|215.31|217.71|215.31|217.1|214.7|0
1637233200000|2021-11-18 11:00:00|217.59|215.19|217.22|214.82|217.71|215.31|217.22|214.82|0
1637233500000|2021-11-18 11:05:00|217.1|214.7|216.86|214.46|217.1|214.7|216.74|214.34|0
1637233800000|2021-11-18 11:10:00|216.98|214.58|217.27|214.87|217.34|214.94|216.67|214.27|0
1637234100000|2021-11-18 11:15:00|217.34|214.94|217.46|215.06|217.58|215.18|217.34|214.94|0
1637234400000|2021-11-18 11:20:00|217.58|215.18|218.06|215.66|218.3|215.9|217.58|215.18|0
1637234700000|2021-11-18 11:25:00|218.12|215.72|218.3|215.9|218.67|216.27|218.12|215.72|0
1637235000000|2021-11-18 11:30:00|218.18|215.78|217.93|215.53|218.42|216.02|217.93|215.53|0
1637235300000|2021-11-18 11:35:00|218.06|215.66|217.93|215.53|218.06|215.66|217.81|215.41|0
1637235600000|2021-11-18 11:40:00|218.05|215.65|217.69|215.29|218.17|215.77|217.63|215.23|0
1637235900000|2021-11-18 11:45:00|217.81|215.41|218.17|215.77|218.17|215.77|217.81|215.41|0
1637236200000|2021-11-18 11:50:00|218.23|215.83|217.81|215.41|218.41|216.01|217.68|215.28|0
1637236500000|2021-11-18 11:55:00|217.68|215.28|217.68|215.28|217.81|215.41|217.56|215.16|0
1637236800000|2021-11-18 12:00:00|217.8|215.4|217.44|215.04|217.92|215.52|217.2|214.8|0
1637237100000|2021-11-18 12:05:00|217.32|214.92|216.95|214.55|217.5|215.1|216.83|214.43|0
1637237400000|2021-11-18 12:10:00|216.83|214.43|216.53|214.13|217.07|214.67|216.47|214.07|0
1637237700000|2021-11-18 12:15:00|216.47|214.07|216.1|213.7|216.59|214.19|216.1|213.7|0
1637238000000|2021-11-18 12:20:00|216.22|213.82|216.7|214.3|216.7|214.3|216.22|213.82|0
1637238300000|2021-11-18 12:25:00|216.76|214.36|216.7|214.3|216.83|214.43|216.58|214.18|0
1637238600000|2021-11-18 12:30:00|216.82|214.42|216.58|214.18|216.88|214.48|216.52|214.12|0
1637238900000|2021-11-18 12:35:00|216.52|214.12|216.22|213.82|216.58|214.18|216.1|213.7|0
1637239200000|2021-11-18 12:40:00|216.09|213.69|215.85|213.45|216.15|213.75|215.73|213.33|0
1637239500000|2021-11-18 12:45:00|215.73|213.33|215.73|213.33|215.97|213.57|215.61|213.21|0
1637239800000|2021-11-18 12:50:00|215.61|213.21|216.09|213.69|216.09|213.69|215.61|213.21|0
1637240100000|2021-11-18 12:55:00|215.97|213.57|215.85|213.45|215.97|213.57|215.61|213.21|0
1637240400000|2021-11-18 13:00:00|215.97|213.57|215.6|213.2|216.33|213.93|215.48|213.08|0
1637240700000|2021-11-18 13:05:00|215.72|213.32|216.2|213.8|216.32|213.92|215.72|213.32|0
1637241000000|2021-11-18 13:10:00|216.08|213.68|216.2|213.8|216.2|213.8|215.96|213.56|0
1637241300000|2021-11-18 13:15:00|216.08|213.68|215.6|213.2|216.2|213.8|215.6|213.2|0
1637241600000|2021-11-18 13:20:00|215.53|213.13|215.47|213.07|215.84|213.44|215.35|212.95|0
1637241900000|2021-11-18 13:25:00|215.41|213.01|215.71|213.31|215.71|213.31|215.35|212.95|0
1637242200000|2021-11-18 13:30:00|215.65|213.25|215.95|213.55|216.31|213.91|215.65|213.25|0
1637242500000|2021-11-18 13:35:00|216.07|213.67|216.79|214.39|217.04|214.64|216.07|213.67|0
1637242800000|2021-11-18 13:40:00|216.92|214.52|215.83|213.43|216.92|214.52|215.47|213.07|0
1637243100000|2021-11-18 13:45:00|215.71|213.31|216.19|213.79|216.43|214.03|215.47|213.07|0
1637243400000|2021-11-18 13:50:00|216.07|213.67|215.94|213.54|216.31|213.91|215.7|213.3|0
1637243700000|2021-11-18 13:55:00|215.82|213.42|215.7|213.3|215.94|213.54|215.58|213.18|0
1637244000000|2021-11-18 14:00:00|215.82|213.42|216.3|213.9|216.3|213.9|215.82|213.42|0
1637244300000|2021-11-18 14:05:00|216.18|213.78|216.54|214.14|216.66|214.26|216.18|213.78|0
1637244600000|2021-11-18 14:10:00|216.42|214.02|217.02|214.62|217.14|214.74|216.42|214.02|0
1637244900000|2021-11-18 14:15:00|216.9|214.5|216.78|214.38|217.02|214.62|216.6|214.2|0
1637245200000|2021-11-18 14:20:00|216.66|214.26|215.93|213.53|216.66|214.26|215.93|213.53|0
1637245500000|2021-11-18 14:25:00|215.81|213.41|215.81|213.41|216.05|213.65|215.39|212.99|0
1637245800000|2021-11-18 14:30:00|216.05|213.65|213.53|211.13|216.05|213.65|212.81|210.41|0
1637246100000|2021-11-18 14:35:00|213.29|210.89|214.48|212.08|214.48|212.08|212.33|209.93|0
1637246400000|2021-11-18 14:40:00|214.24|211.84|213.04|210.64|214.6|212.2|213.04|210.64|0
1637246700000|2021-11-18 14:45:00|212.92|210.52|214.36|211.96|215.32|212.92|212.92|210.52|0
1637247000000|2021-11-18 14:50:00|214.42|212.02|211.84|209.44|214.48|212.08|211.49|209.09|0
1637247300000|2021-11-18 14:55:00|212.08|209.68|212.32|209.92|212.8|210.4|211.25|208.85|0
1637247600000|2021-11-18 15:00:00|211.96|209.56|212.44|210.04|212.8|210.4|211.25|208.85|0
1637247900000|2021-11-18 15:05:00|212.32|209.92|209.7|207.3|213.15|210.75|209.7|207.3|0
1637248200000|2021-11-18 15:10:00|209.58|207.18|206.65|204.25|209.58|207.18|199.85|197.45|0
1637248500000|2021-11-18 15:15:00|206.53|204.13|204.76|202.36|207.7|205.3|204.65|202.25|0
1637248800000|2021-11-18 15:20:00|204.41|202.01|205.69|203.29|206.16|203.76|203.14|200.74|0
1637249100000|2021-11-18 15:25:00|205.46|203.06|204.99|202.59|206.16|203.76|204.29|201.89|0
1637249400000|2021-11-18 15:30:00|205.34|202.94|207.45|205.05|207.92|205.52|205.34|202.94|0
1637249700000|2021-11-18 15:35:00|207.21|204.81|208.27|205.87|208.86|206.46|207.21|204.81|0
1637250000000|2021-11-18 15:40:00|208.62|206.22|206.62|204.22|209.09|206.69|206.27|203.87|0
1637250300000|2021-11-18 15:45:00|206.74|204.34|207.68|205.28|207.91|205.51|206.39|203.99|0
1637250600000|2021-11-18 15:50:00|207.56|205.16|207.79|205.39|208.97|206.57|207.21|204.81|0
1637250900000|2021-11-18 15:55:00|207.91|205.51|208.38|205.98|208.73|206.33|207.2|204.8|0
1637251200000|2021-11-18 16:00:00|208.26|205.86|204.69|202.29|208.5|206.1|204.69|202.29|0
1637251500000|2021-11-18 16:05:00|204.92|202.52|206.33|203.93|206.8|204.4|204.92|202.52|0
1637251800000|2021-11-18 16:10:00|206.21|203.81|208.33|205.93|208.8|206.4|205.98|203.58|0
1637252100000|2021-11-18 16:15:00|208.57|206.17|208.92|206.52|209.51|207.11|208.57|206.17|0
1637252400000|2021-11-18 16:20:00|209.16|206.76|208.92|206.52|209.51|207.11|208.45|206.05|0
1637252700000|2021-11-18 16:25:00|209.04|206.64|208.8|206.4|209.51|207.11|208.8|206.4|0
1637253000000|2021-11-18 16:30:00|208.92|206.52|213.08|210.68|213.2|210.8|208.68|206.28|0
1637253300000|2021-11-18 16:35:00|212.96|210.56|213.53|211.13|214.59|212.19|208.45|206.05|0
1637253600000|2021-11-18 16:40:00|213.89|211.49|214.37|211.97|214.61|212.21|213.29|210.89|0
1637253900000|2021-11-18 16:45:00|214.49|212.09|215.32|212.92|215.33|212.93|214.25|211.85|0
1637254200000|2021-11-18 16:50:00|215.44|213.04|214.96|212.56|215.92|213.52|214.72|212.32|0
1637254500000|2021-11-18 16:55:00|215.08|212.68|214.83|212.43|215.56|213.16|214.71|212.31|0
1637254800000|2021-11-18 17:00:00|214.95|212.55|217.36|214.96|217.73|215.33|214.95|212.55|0
1637255100000|2021-11-18 17:05:00|217.49|215.09|217|214.6|217.61|215.21|216.76|214.36|0
1637255400000|2021-11-18 17:10:00|217.12|214.72|217.97|215.57|217.97|215.57|217.12|214.72|0
1637255700000|2021-11-18 17:15:00|217.84|215.44|217.48|215.08|218.21|215.81|217.36|214.96|0
1637256000000|2021-11-18 17:20:00|217.6|215.2|218.81|216.41|218.81|216.41|217.24|214.84|0
1637256300000|2021-11-18 17:25:00|218.69|216.29|219.05|216.65|219.54|217.14|218.57|216.17|0
1637256600000|2021-11-18 17:30:00|219.17|216.77|218.56|216.16|219.42|217.02|218.44|216.04|0
1637256900000|2021-11-18 17:35:00|218.69|216.29|217.96|215.56|218.93|216.53|217.47|215.07|0
1637257200000|2021-11-18 17:40:00|217.89|215.49|217.59|215.19|218.08|215.68|217.23|214.83|0
1637257500000|2021-11-18 17:45:00|217.71|215.31|215.3|212.9|217.77|215.37|215.18|212.78|0
1637257800000|2021-11-18 17:50:00|215.18|212.78|215.17|212.77|215.41|213.01|213.85|211.45|0
1637258100000|2021-11-18 17:55:00|215.05|212.65|214.93|212.53|215.05|212.65|213.73|211.33|0
1637258400000|2021-11-18 18:00:00|214.81|212.41|215.65|213.25|215.65|213.25|214.33|211.93|0
1637258700000|2021-11-18 18:05:00|215.53|213.13|216.01|213.61|216.37|213.97|215.53|213.13|0
1637259000000|2021-11-18 18:10:00|215.89|213.49|217.09|214.69|217.52|215.12|215.89|213.49|0
1637259300000|2021-11-18 18:15:00|217.03|214.63|215.04|212.64|217.03|214.63|215.04|212.64|0
1637259600000|2021-11-18 18:20:00|215.16|212.76|215.52|213.12|215.76|213.36|214.68|212.28|0
1637259900000|2021-11-18 18:25:00|215.64|213.24|215.76|213.36|216.12|213.72|215.16|212.76|0
1637260200000|2021-11-18 18:30:00|215.64|213.24|215.88|213.48|216.24|213.84|215.16|212.76|0
1637260500000|2021-11-18 18:35:00|215.82|213.42|215.81|213.41|217|214.6|215.64|213.24|0
1637260800000|2021-11-18 18:40:00|215.69|213.29|216.23|213.83|216.54|214.14|215.57|213.17|0
1637261100000|2021-11-18 18:45:00|216.29|213.89|217.02|214.62|217.14|214.74|216.29|213.89|0
1637261400000|2021-11-18 18:50:00|216.89|214.49|216.17|213.77|216.89|214.49|215.87|213.47|0
1637261700000|2021-11-18 18:55:00|216.05|213.65|216.65|214.25|216.65|214.25|215.81|213.41|0
1637262000000|2021-11-18 19:00:00|216.53|214.13|216.16|213.76|216.77|214.37|214.84|212.44|0
1637262300000|2021-11-18 19:05:00|216.29|213.89|216.52|214.12|217.13|214.73|216.16|213.76|0
1637262600000|2021-11-18 19:10:00|216.4|214|216.4|214|216.77|214.37|215.8|213.4|0
1637262900000|2021-11-18 19:15:00|216.28|213.88|215.68|213.28|216.52|214.12|215.56|213.16|0
1637263200000|2021-11-18 19:20:00|215.56|213.16|214.71|212.31|215.8|213.4|214.71|212.31|0
1637263500000|2021-11-18 19:25:00|214.83|212.43|214.71|212.31|215.07|212.67|213.99|211.59|0
1637263800000|2021-11-18 19:30:00|214.83|212.43|215.19|212.79|215.19|212.79|213.27|210.87|0
1637264100000|2021-11-18 19:35:00|215.07|212.67|215.43|213.03|215.79|213.39|214.71|212.31|0
1637264400000|2021-11-18 19:40:00|215.31|212.91|215.55|213.15|215.91|213.51|215.19|212.79|0
1637264700000|2021-11-18 19:45:00|215.67|213.27|216.51|214.11|216.87|214.47|215.67|213.27|0
1637265000000|2021-11-18 19:50:00|216.39|213.99|217.11|214.71|217.47|215.07|216.27|213.87|0
1637265300000|2021-11-18 19:55:00|217.23|214.83|217.23|214.83|217.47|215.07|216.51|214.11|0
1637265600000|2021-11-18 20:00:00|217.35|214.95|217.35|214.95|218.08|215.68|216.62|214.22|0
1637265900000|2021-11-18 20:05:00|217.47|215.07|218.31|215.91|218.44|216.04|217.11|214.71|0
1637266200000|2021-11-18 20:10:00|218.19|215.79|217.71|215.31|218.68|216.28|217.34|214.94|0
1637266500000|2021-11-18 20:15:00|217.83|215.43|217.1|214.7|217.83|215.43|216.98|214.58|0
1637266800000|2021-11-18 20:20:00|217.22|214.82|217.46|215.06|218.07|215.67|216.98|214.58|0
1637267100000|2021-11-18 20:25:00|217.7|215.3|218.43|216.03|218.55|216.15|217.7|215.3|0
1637267400000|2021-11-18 20:30:00|218.19|215.79|217.94|215.54|218.55|216.15|217.34|214.94|0
1637267700000|2021-11-18 20:35:00|218.06|215.66|218.37|215.97|218.67|216.27|217.58|215.18|0
1637268000000|2021-11-18 20:40:00|218.43|216.03|218.55|216.15|219.52|217.12|218.07|215.67|0
1637268300000|2021-11-18 20:45:00|218.49|216.09|219.03|216.63|220.37|217.97|218.49|216.09|0
1637268600000|2021-11-18 20:50:00|218.67|216.27|220.41|218.01|220.41|218.01|218.67|216.27|0
1637268900000|2021-11-18 20:55:00|220.17|217.77|220.29|217.89|221.02|218.62|218.96|216.56|0
1637269200000|2021-11-18 21:00:00|220.17|217.77|220.41|218.01|221.63|219.23|220.17|217.77|0
1637269500000|2021-11-18 21:05:00|220.29|217.89|221.24|218.84|221.97|219.57|220.29|217.89|0
1637269800000|2021-11-18 21:10:00|221.12|218.72|219.66|217.26|221.24|218.84|219.42|217.02|0
1637270100000|2021-11-18 21:15:00|219.98|217.18|221.07|218.27|221.07|218.27|219.98|217.18|0
1637270400000|2021-11-18 21:20:00|220.95|218.15|221.19|218.39|221.19|218.39|220.95|218.15|0
1637270700000|2021-11-18 21:25:00|221.31|218.51|221.55|218.75|221.55|218.75|221.31|218.51|0
1637271000000|2021-11-18 21:30:00|221.67|218.87|221.79|218.99|221.79|218.99|221.55|218.75|0
1637271300000|2021-11-18 21:35:00|221.67|218.87|222.16|219.36|222.16|219.36|221.67|218.87|0
1637271600000|2021-11-18 21:40:00|222.04|219.24|222.03|219.23|222.16|219.36|222.03|219.23|0
1637271900000|2021-11-18 21:45:00|222.16|219.36|222.52|219.72|222.52|219.72|222.03|219.23|0
1637272200000|2021-11-18 21:50:00|222.4|219.6|223.13|220.33|223.37|220.57|222.4|219.6|0
1637272500000|2021-11-18 21:55:00|223.25|220.45|222.82|220.02|223.37|220.57|222.57|219.77|0
1637272800000|2021-11-18 22:00:00|222.73|219.93|222.87|220.07|222.87|220.07|222.72|219.92|0
1637273100000|2021-11-18 22:05:00|222.68|219.88|222.61|219.81|222.72|219.92|222.61|219.81|0
1637273400000|2021-11-18 22:10:00|222.58|219.78|222.67|219.87|222.74|219.94|222.58|219.78|0
1637273700000|2021-11-18 22:15:00|222.61|219.81|222.62|219.82|222.63|219.83|222.61|219.81|0
1637274000000|2021-11-18 22:20:00|222.64|219.84|222.62|219.82|222.64|219.84|222.61|219.81|0
1637274600000|2021-11-18 22:30:00|222.61|219.81|222.58|219.78|222.61|219.81|222.58|219.78|0
1637274900000|2021-11-18 22:35:00|222.67|219.87|222.62|219.82|222.67|219.87|222.62|219.82|0
1637275200000|2021-11-18 22:40:00|222.61|219.81|222.61|219.81|222.61|219.81|222.61|219.81|0
1637275500000|2021-11-18 22:45:00|222.56|219.76|222.78|219.98|222.78|219.98|222.56|219.76|0
1637275800000|2021-11-18 22:50:00|222.76|219.96|222.78|219.98|222.78|219.98|222.76|219.96|0
1637276100000|2021-11-18 22:55:00|222.74|219.94|222.7|219.9|222.79|219.99|222.65|219.85|0
1637276400000|2021-11-18 23:00:00|222.67|219.87|221.64|218.84|222.67|219.87|221.64|218.84|0
1637276700000|2021-11-18 23:05:00|221.88|219.08|222.61|219.81|222.61|219.81|221.76|218.96|0
1637277000000|2021-11-18 23:10:00|222.73|219.93|222.97|220.17|223.1|220.3|222.67|219.87|0
1637277300000|2021-11-18 23:15:00|223.1|220.3|223.46|220.66|223.71|220.91|222.97|220.17|0
1637277600000|2021-11-18 23:20:00|223.58|220.78|223.09|220.29|223.58|220.78|222.85|220.05|0
1637277900000|2021-11-18 23:25:00|222.97|220.17|223.09|220.29|223.15|220.35|222.66|219.86|0
1637278200000|2021-11-18 23:30:00|223.15|220.35|222.72|219.92|223.21|220.41|222.72|219.92|0
1637278500000|2021-11-18 23:35:00|222.6|219.8|222.47|219.67|222.72|219.92|222.47|219.67|0
1637278800000|2021-11-18 23:40:00|222.6|219.8|222.6|219.8|222.72|219.92|222.23|219.43|0
1637279100000|2021-11-18 23:45:00|222.47|219.67|223.33|220.53|223.45|220.65|222.47|219.67|0
1637279400000|2021-11-18 23:50:00|223.45|220.65|223.08|220.28|223.57|220.77|223.08|220.28|0
1637279700000|2021-11-18 23:55:00|222.83|220.03|222.59|219.79|223.08|220.28|222.59|219.79|0
1637280000000|2021-11-19 00:00:00|222.47|219.67|222.95|220.15|222.95|220.15|222.22|219.42|0
1637280300000|2021-11-19 00:05:00|223.08|220.28|223.81|221.01|223.81|221.01|223.07|220.27|0
1637280600000|2021-11-19 00:10:00|223.68|220.88|222.83|220.03|223.68|220.88|222.83|220.03|0
1637280900000|2021-11-19 00:15:00|222.7|219.9|222.7|219.9|222.83|220.03|222.46|219.66|0
1637281200000|2021-11-19 00:20:00|222.64|219.84|222.46|219.66|222.7|219.9|222.33|219.53|0
1637281500000|2021-11-19 00:25:00|222.33|219.53|222.82|220.02|222.82|220.02|222.09|219.29|0
1637281800000|2021-11-19 00:30:00|222.94|220.14|223.06|220.26|223.31|220.51|222.88|220.08|0
1637282100000|2021-11-19 00:35:00|222.94|220.14|223.06|220.26|223.06|220.26|222.7|219.9|0
1637282400000|2021-11-19 00:40:00|222.94|220.14|222.69|219.89|223.06|220.26|222.69|219.89|0
1637282700000|2021-11-19 00:45:00|222.81|220.01|222.93|220.13|223.06|220.26|222.81|220.01|0
1637283000000|2021-11-19 00:50:00|222.99|220.19|223.42|220.62|223.42|220.62|222.99|220.19|0
1637283300000|2021-11-19 00:55:00|223.3|220.5|223.18|220.38|223.42|220.62|223.05|220.25|0
1637283600000|2021-11-19 01:00:00|223.17|220.37|222.93|220.13|223.17|220.37|222.56|219.76|0
1637283900000|2021-11-19 01:05:00|222.81|220.01|222.44|219.64|222.93|220.13|222.44|219.64|0
1637284200000|2021-11-19 01:10:00|222.32|219.52|222.56|219.76|222.68|219.88|222.07|219.27|0
1637284500000|2021-11-19 01:15:00|222.44|219.64|222.92|220.12|223.05|220.25|222.31|219.51|0
1637284800000|2021-11-19 01:20:00|222.8|220|223.16|220.36|223.29|220.49|222.74|219.94|0
1637285100000|2021-11-19 01:25:00|223.22|220.42|222.92|220.12|223.29|220.49|222.92|220.12|0
1637285400000|2021-11-19 01:30:00|222.8|220|222.92|220.12|223.04|220.24|222.55|219.75|0
1637285700000|2021-11-19 01:35:00|223.04|220.24|223.16|220.36|223.41|220.61|222.92|220.12|0
1637286000000|2021-11-19 01:40:00|223.1|220.3|223.22|220.42|223.4|220.6|223.1|220.3|0
1637286300000|2021-11-19 01:45:00|223.28|220.48|226.72|223.92|226.97|224.17|223.16|220.36|0
1637286600000|2021-11-19 01:50:00|226.84|224.04|226.72|223.92|227.09|224.29|226.1|223.3|0
1637286900000|2021-11-19 01:55:00|226.84|224.04|225.73|222.93|227.09|224.29|225.73|222.93|0
1637287200000|2021-11-19 02:00:00|225.97|223.17|225.85|223.05|226.1|223.3|225.48|222.68|0
1637287500000|2021-11-19 02:05:00|225.72|222.92|225.97|223.17|225.97|223.17|225.6|222.8|0
1637287800000|2021-11-19 02:10:00|225.85|223.05|226.83|224.03|226.83|224.03|225.72|222.92|0
1637288100000|2021-11-19 02:15:00|226.71|223.91|226.09|223.29|226.83|224.03|225.84|223.04|0
1637288400000|2021-11-19 02:20:00|226.21|223.41|226.33|223.53|226.46|223.66|225.96|223.16|0
1637288700000|2021-11-19 02:25:00|226.39|223.59|227.44|224.64|227.44|224.64|226.33|223.53|0
1637289000000|2021-11-19 02:30:00|227.32|224.52|228.18|225.38|228.68|225.88|227.19|224.39|0
1637289300000|2021-11-19 02:35:00|228.31|225.51|228.8|226|228.92|226.12|228.31|225.51|0
1637289600000|2021-11-19 02:40:00|228.74|225.94|228.73|225.93|228.92|226.12|228.67|225.87|0
1637289900000|2021-11-19 02:45:00|228.67|225.87|229.29|226.49|229.42|226.62|228.67|225.87|0
1637290200000|2021-11-19 02:50:00|229.17|226.37|229.04|226.24|229.29|226.49|229.04|226.24|0
1637290500000|2021-11-19 02:55:00|228.92|226.12|229.41|226.61|229.41|226.61|228.92|226.12|0
1637290800000|2021-11-19 03:00:00|229.54|226.74|228.91|226.11|229.79|226.99|228.79|225.99|0
1637291100000|2021-11-19 03:05:00|228.97|226.17|229.29|226.49|229.41|226.61|228.91|226.11|0
1637291400000|2021-11-19 03:10:00|229.28|226.48|230.78|227.98|230.78|227.98|229.16|226.36|0
1637291700000|2021-11-19 03:15:00|230.84|228.04|230.65|227.85|230.84|228.04|230.28|227.48|0
1637292000000|2021-11-19 03:20:00|230.77|227.97|230.65|227.85|230.77|227.97|230.28|227.48|0
1637292300000|2021-11-19 03:25:00|230.52|227.72|230.4|227.6|230.52|227.72|230.27|227.47|0
1637292600000|2021-11-19 03:30:00|230.27|227.47|229.77|226.97|230.33|227.53|229.65|226.85|0
1637292900000|2021-11-19 03:35:00|229.9|227.1|229.27|226.47|229.9|227.1|229.27|226.47|0
1637293200000|2021-11-19 03:40:00|229.33|226.53|229.39|226.59|229.45|226.65|229.02|226.22|0
1637293500000|2021-11-19 03:45:00|229.52|226.72|229.64|226.84|229.64|226.84|229.39|226.59|0
1637293800000|2021-11-19 03:50:00|229.52|226.72|229.89|227.09|229.89|227.09|229.52|226.72|0
1637294100000|2021-11-19 03:55:00|229.95|227.15|229.89|227.09|230.14|227.34|229.7|226.9|0
1637294400000|2021-11-19 04:00:00|229.82|227.02|230.07|227.27|230.13|227.33|229.64|226.84|0
1637294700000|2021-11-19 04:05:00|230.13|227.33|230.5|227.7|230.5|227.7|229.88|227.08|0
1637295000000|2021-11-19 04:10:00|230.63|227.83|230.63|227.83|230.75|227.95|230.38|227.58|0
1637295300000|2021-11-19 04:15:00|230.5|227.7|230.38|227.58|230.63|227.83|230.38|227.58|0
1637295600000|2021-11-19 04:20:00|230.44|227.64|230.12|227.32|230.5|227.7|230.12|227.32|0
1637295900000|2021-11-19 04:25:00|230.25|227.45|229.87|227.07|230.25|227.45|229.75|226.95|0
1637296200000|2021-11-19 04:30:00|229.93|227.13|229.87|227.07|230.06|227.26|229.75|226.95|0
1637296500000|2021-11-19 04:35:00|229.75|226.95|229.75|226.95|229.87|227.07|229.62|226.82|0
1637296800000|2021-11-19 04:40:00|229.8|227|229.99|227.19|230.12|227.32|229.74|226.94|0
1637297100000|2021-11-19 04:45:00|230.12|227.32|230.24|227.44|230.36|227.56|229.87|227.07|0
1637297400000|2021-11-19 04:50:00|230.36|227.56|229.74|226.94|230.36|227.56|229.74|226.94|0
1637297700000|2021-11-19 04:55:00|229.67|226.87|229.74|226.94|229.99|227.19|229.67|226.87|0
1637298000000|2021-11-19 05:00:00|229.49|226.69|230.11|227.31|230.11|227.31|229.49|226.69|0
1637298300000|2021-11-19 05:05:00|229.98|227.18|230.23|227.43|230.23|227.43|229.98|227.18|0
1637298600000|2021-11-19 05:10:00|230.11|227.31|229.36|226.56|230.23|227.43|229.11|226.31|0
1637298900000|2021-11-19 05:15:00|229.42|226.62|229.23|226.43|229.61|226.81|228.98|226.18|0
1637299200000|2021-11-19 05:20:00|229.11|226.31|229.48|226.68|229.48|226.68|228.86|226.06|0
1637299500000|2021-11-19 05:25:00|229.35|226.55|229.23|226.43|229.6|226.8|229.23|226.43|0
1637299800000|2021-11-19 05:30:00|229.16|226.36|229.23|226.43|229.35|226.55|228.98|226.18|0
1637300100000|2021-11-19 05:35:00|229.16|226.36|229.72|226.92|229.72|226.92|229.1|226.3|0
1637300400000|2021-11-19 05:40:00|229.6|226.8|229.47|226.67|229.84|227.04|229.35|226.55|0
1637300700000|2021-11-19 05:45:00|229.59|226.79|229.34|226.54|229.72|226.92|229.34|226.54|0
1637301000000|2021-11-19 05:50:00|229.22|226.42|229.09|226.29|229.84|227.04|229.09|226.29|0
1637301300000|2021-11-19 05:55:00|229.22|226.42|228.84|226.04|229.22|226.42|228.84|226.04|0
1637301600000|2021-11-19 06:00:00|228.97|226.17|229.21|226.41|229.34|226.54|228.84|226.04|0
1637301900000|2021-11-19 06:05:00|229.09|226.29|229.09|226.29|229.21|226.41|228.96|226.16|0
1637302200000|2021-11-19 06:10:00|228.96|226.16|229.71|226.91|229.83|227.03|228.96|226.16|0
1637302500000|2021-11-19 06:15:00|229.58|226.78|229.33|226.53|229.64|226.84|229.08|226.28|0
1637302800000|2021-11-19 06:20:00|229.46|226.66|229.7|226.9|229.7|226.9|229.33|226.53|0
1637303100000|2021-11-19 06:25:00|229.83|227.03|229.95|227.15|229.95|227.15|229.7|226.9|0
1637303400000|2021-11-19 06:30:00|230.07|227.27|230.45|227.65|230.57|227.77|230.07|227.27|0
1637303700000|2021-11-19 06:35:00|230.32|227.52|230|227.2|230.44|227.64|229.82|227.02|0
1637304000000|2021-11-19 06:40:00|230.07|227.27|229.82|227.02|230.32|227.52|229.82|227.02|0
1637304300000|2021-11-19 06:45:00|229.94|227.14|229.82|227.02|229.94|227.14|229.69|226.89|0
1637304600000|2021-11-19 06:50:00|229.94|227.14|229.94|227.14|230.06|227.26|229.69|226.89|0
1637304900000|2021-11-19 06:55:00|230|227.2|229.81|227.01|230.06|227.26|229.75|226.95|0
1637305200000|2021-11-19 07:00:00|229.87|227.07|229.56|226.76|229.94|227.14|229.56|226.76|0
1637305500000|2021-11-19 07:05:00|229.5|226.7|229.93|227.13|230.43|227.63|229.44|226.64|0
1637305800000|2021-11-19 07:10:00|230.06|227.26|229.74|226.94|230.06|227.26|229.56|226.76|0
1637306100000|2021-11-19 07:15:00|229.68|226.88|230.05|227.25|230.18|227.38|229.68|226.88|0
1637306400000|2021-11-19 07:20:00|229.93|227.13|229.93|227.13|230.3|227.5|229.93|227.13|0
1637306700000|2021-11-19 07:25:00|229.8|227|229.55|226.75|229.93|227.13|229.43|226.63|0
1637307000000|2021-11-19 07:30:00|229.68|226.88|229.92|227.12|229.92|227.12|229.43|226.63|0
1637307300000|2021-11-19 07:35:00|230.05|227.25|230.04|227.24|230.17|227.37|229.92|227.12|0
1637307600000|2021-11-19 07:40:00|230.17|227.37|230.17|227.37|230.17|227.37|229.98|227.18|0
1637307900000|2021-11-19 07:45:00|230.42|227.62|231.47|228.67|231.54|228.74|230.29|227.49|0
1637308200000|2021-11-19 07:50:00|231.54|228.74|230.29|227.49|231.54|228.74|230.16|227.36|0
1637308500000|2021-11-19 07:55:00|230.16|227.36|229.54|226.74|230.29|227.49|229.41|226.61|0
1637308800000|2021-11-19 08:00:00|229.41|226.61|230.36|227.56|232.03|229.23|229.17|226.37|0
1637309100000|2021-11-19 08:05:00|229.91|227.51|230.16|227.76|230.66|228.26|229.66|227.26|0
1637309400000|2021-11-19 08:10:00|230.28|227.88|229.91|227.51|230.28|227.88|229.54|227.14|0
1637309700000|2021-11-19 08:15:00|230.03|227.63|229.47|227.07|230.03|227.63|229.28|226.88|0
1637310000000|2021-11-19 08:20:00|229.28|226.88|230.15|227.75|230.15|227.75|229.28|226.88|0
1637310300000|2021-11-19 08:25:00|230.09|227.69|230.4|228|230.65|228.25|229.9|227.5|0
1637310600000|2021-11-19 08:30:00|230.52|228.12|230.02|227.62|230.65|228.25|229.77|227.37|0
1637310900000|2021-11-19 08:35:00|229.9|227.5|230.02|227.62|230.15|227.75|229.77|227.37|0
1637311200000|2021-11-19 08:40:00|230.14|227.74|229.89|227.49|230.14|227.74|229.52|227.12|0
1637311500000|2021-11-19 08:45:00|229.65|227.25|229.77|227.37|230.27|227.87|229.64|227.24|0
1637311800000|2021-11-19 08:50:00|229.64|227.24|230.26|227.86|230.39|227.99|229.64|227.24|0
1637312100000|2021-11-19 08:55:00|229.77|227.37|229.52|227.12|230.01|227.61|229.52|227.12|0
1637312400000|2021-11-19 09:00:00|229.27|226.87|229.51|227.11|229.89|227.49|229.14|226.74|0
1637312700000|2021-11-19 09:05:00|229.39|226.99|229.39|226.99|229.51|227.11|229.14|226.74|0
1637313000000|2021-11-19 09:10:00|229.26|226.86|229.51|227.11|229.51|227.11|229.14|226.74|0
1637313300000|2021-11-19 09:15:00|229.39|226.99|229.88|227.48|230|227.6|229.14|226.74|0
1637313600000|2021-11-19 09:20:00|230|227.6|229.63|227.23|230.13|227.73|229.63|227.23|0
1637313900000|2021-11-19 09:25:00|229.75|227.35|227.52|225.12|230|227.6|227.52|225.12|0
1637314200000|2021-11-19 09:30:00|227.4|225|226.66|224.26|227.4|225|225.92|223.52|0
1637314500000|2021-11-19 09:35:00|226.54|224.14|225.55|223.15|226.66|224.26|225.43|223.03|0
1637314800000|2021-11-19 09:40:00|225.3|222.9|223.65|221.25|226.11|223.71|223.29|220.89|0
1637315100000|2021-11-19 09:45:00|223.59|221.19|224.02|221.62|225.98|223.58|223.59|221.19|0
1637315400000|2021-11-19 09:50:00|224.14|221.74|222.55|220.15|225.18|222.78|222.55|220.15|0
1637315700000|2021-11-19 09:55:00|222.43|220.03|222.06|219.66|223.53|221.13|221.94|219.54|0
1637316000000|2021-11-19 10:00:00|222.18|219.78|219.27|216.87|222.31|219.91|219.03|216.63|0
1637316300000|2021-11-19 10:05:00|219.15|216.75|218.88|216.48|221.54|219.14|218.52|216.12|0
1637316600000|2021-11-19 10:10:00|218.76|216.36|216.24|213.84|218.76|216.36|215.17|212.77|0
1637316900000|2021-11-19 10:15:00|216.36|213.96|217.85|215.45|219.12|216.72|215.88|213.48|0
1637317200000|2021-11-19 10:20:00|217.67|215.27|219.35|216.95|220.44|218.04|216.96|214.56|0
1637317500000|2021-11-19 10:25:00|219.23|216.83|220.8|218.4|221.65|219.25|219.23|216.83|0
1637317800000|2021-11-19 10:30:00|220.62|218.22|218.36|215.96|221.52|219.12|216.14|213.74|0
1637318100000|2021-11-19 10:35:00|218.54|216.14|219.33|216.93|219.45|217.05|218.12|215.72|0
1637318400000|2021-11-19 10:40:00|219.45|217.05|219.08|216.68|220.29|217.89|218.96|216.56|0
1637318700000|2021-11-19 10:45:00|218.84|216.44|218.72|216.32|219.45|217.05|218.36|215.96|0
1637319000000|2021-11-19 10:50:00|219.2|216.8|219.81|217.41|220.17|217.77|218.72|216.32|0
1637319300000|2021-11-19 10:55:00|219.68|217.28|220.53|218.13|220.89|218.49|219.56|217.16|0
1637319600000|2021-11-19 11:00:00|220.65|218.25|219.25|216.85|221.14|218.74|219.2|216.8|0
1637319900000|2021-11-19 11:05:00|219.32|216.92|217.99|215.59|219.44|217.04|217.39|214.99|0
1637320200000|2021-11-19 11:10:00|217.75|215.35|217.56|215.16|218.59|216.19|217.26|214.86|0
1637320500000|2021-11-19 11:15:00|217.62|215.22|218.59|216.19|219.07|216.67|217.38|214.98|0
1637320800000|2021-11-19 11:20:00|218.52|216.12|217.68|215.28|218.52|216.12|217.62|215.22|0
1637321100000|2021-11-19 11:25:00|217.62|215.22|218.7|216.3|218.83|216.43|217.62|215.22|0
1637321400000|2021-11-19 11:30:00|218.94|216.54|216.3|213.9|219.07|216.67|216.18|213.78|0
1637321700000|2021-11-19 11:35:00|216.06|213.66|214.98|212.58|216.77|214.37|214.86|212.46|0
1637322000000|2021-11-19 11:40:00|214.86|212.46|218.57|216.17|218.57|216.17|212.88|210.48|0
1637322300000|2021-11-19 11:45:00|218.5|216.1|217.04|214.64|218.69|216.29|217.04|214.64|0
1637322600000|2021-11-19 11:50:00|216.68|214.28|216.92|214.52|217.88|215.48|216.08|213.68|0
1637322900000|2021-11-19 11:55:00|216.85|214.45|217.03|214.63|217.16|214.76|216.08|213.68|0
1637323200000|2021-11-19 12:00:00|217.15|214.75|217.51|215.11|217.51|215.11|216.91|214.51|0
1637323500000|2021-11-19 12:05:00|217.75|215.35|219.43|217.03|219.55|217.15|217.63|215.23|0
1637323800000|2021-11-19 12:10:00|219.31|216.91|217.27|214.87|219.31|216.91|216.91|214.51|0
1637324100000|2021-11-19 12:15:00|217.39|214.99|217.51|215.11|217.63|215.23|216.79|214.39|0
1637324400000|2021-11-19 12:20:00|217.39|214.99|217.98|215.58|217.98|215.58|217.26|214.86|0
1637324700000|2021-11-19 12:25:00|218.1|215.7|219.06|216.66|219.06|216.66|217.62|215.22|0
1637325000000|2021-11-19 12:30:00|218.94|216.54|218.7|216.3|219.18|216.78|217.92|215.52|0
1637325300000|2021-11-19 12:35:00|218.94|216.54|217.38|214.98|219.54|217.14|217.26|214.86|0
1637325600000|2021-11-19 12:40:00|217.44|215.04|215.76|213.36|217.5|215.1|215.58|213.18|0
1637325900000|2021-11-19 12:45:00|215.82|213.42|216.18|213.78|216.54|214.14|215.1|212.7|0
1637326200000|2021-11-19 12:50:00|216.3|213.9|216.55|214.15|217|214.6|215.7|213.3|0
1637326500000|2021-11-19 12:55:00|216.67|214.27|216.67|214.27|216.79|214.39|215.96|213.56|0
1637326800000|2021-11-19 13:00:00|217.03|214.63|216.67|214.27|217.03|214.63|216.43|214.03|0
1637327100000|2021-11-19 13:05:00|216.55|214.15|217.63|215.23|217.99|215.59|216.43|214.03|0
1637327400000|2021-11-19 13:10:00|217.51|215.11|216.31|213.91|217.56|215.16|215.95|213.55|0
1637327700000|2021-11-19 13:15:00|216.19|213.79|216.31|213.91|216.55|214.15|215.83|213.43|0
1637328000000|2021-11-19 13:20:00|216.19|213.79|217.5|215.1|217.5|215.1|216.07|213.67|0
1637328300000|2021-11-19 13:25:00|217.26|214.86|217.74|215.34|217.86|215.46|215.94|213.54|0
1637328600000|2021-11-19 13:30:00|217.62|215.22|217.02|214.62|217.98|215.58|216.3|213.9|0
1637328900000|2021-11-19 13:35:00|216.9|214.5|217.73|215.33|217.85|215.45|216.9|214.5|0
1637329200000|2021-11-19 13:40:00|217.79|215.39|220.22|217.82|220.46|218.06|217.73|215.33|0
1637329500000|2021-11-19 13:45:00|220.34|217.94|220.46|218.06|220.82|218.42|220.22|217.82|0
1637329800000|2021-11-19 13:50:00|220.34|217.94|221|218.6|221.42|219.02|219.85|217.45|0
1637330100000|2021-11-19 13:55:00|221.06|218.66|220.33|217.93|221.42|219.02|220.21|217.81|0
1637330400000|2021-11-19 14:00:00|220.21|217.81|218.53|216.13|220.21|217.81|218.53|216.13|0
1637330700000|2021-11-19 14:05:00|218.77|216.37|219.13|216.73|219.97|217.57|218.41|216.01|0
1637331000000|2021-11-19 14:10:00|219.01|216.61|221.9|219.5|222.14|219.74|218.76|216.36|0
1637331300000|2021-11-19 14:15:00|221.78|219.38|223.84|221.44|225.18|222.78|221.29|218.89|0
1637331600000|2021-11-19 14:20:00|223.59|221.19|223.23|220.83|224.81|222.41|222.62|220.22|0
1637331900000|2021-11-19 14:25:00|224.2|221.8|223.59|221.19|224.81|222.41|222.01|219.61|0
1637332200000|2021-11-19 14:30:00|223.47|221.07|218.26|215.86|224.08|221.68|216.72|214.32|0
1637332500000|2021-11-19 14:35:00|218.98|216.58|220.06|217.66|220.79|218.39|218.74|216.34|0
1637332800000|2021-11-19 14:40:00|220.55|218.15|221.4|219|221.4|219|219.1|216.7|0
1637333100000|2021-11-19 14:45:00|221.88|219.48|221.03|218.63|222.49|220.09|219.58|217.18|0
1637333400000|2021-11-19 14:50:00|221.15|218.75|221.88|219.48|221.88|219.48|220.18|217.78|0
1637333700000|2021-11-19 14:55:00|221.64|219.24|224.07|221.67|224.32|221.92|221.27|218.87|0
1637334000000|2021-11-19 15:00:00|224.32|221.92|219.93|217.53|224.32|221.92|219.81|217.41|0
1637334300000|2021-11-19 15:05:00|220.18|217.78|221.71|219.31|222.44|220.04|218.72|216.32|0
1637334600000|2021-11-19 15:10:00|221.59|219.19|222.44|220.04|222.44|220.04|220.38|217.98|0
1637334900000|2021-11-19 15:15:00|222.56|220.16|222.43|220.03|223.04|220.64|220.86|218.46|0
1637335200000|2021-11-19 15:20:00|222.56|220.16|221.46|219.06|222.92|220.52|221.1|218.7|0
1637335500000|2021-11-19 15:25:00|221.7|219.3|219.17|216.77|221.95|219.55|219.05|216.65|0
1637335800000|2021-11-19 15:30:00|219.29|216.89|221.03|218.63|221.1|218.7|218.92|216.52|0
1637336100000|2021-11-19 15:35:00|220.97|218.57|223.84|221.44|223.84|221.44|220.06|217.66|0
1637336400000|2021-11-19 15:40:00|223.72|221.32|224.69|222.29|225.18|222.78|223.48|221.08|0
1637336700000|2021-11-19 15:45:00|224.57|222.17|224.08|221.68|224.93|222.53|222.87|220.47|0
1637337000000|2021-11-19 15:50:00|224.2|221.8|222.86|220.46|224.69|222.29|221.66|219.26|0
1637337300000|2021-11-19 15:55:00|223.11|220.71|222.98|220.58|224.32|221.92|222.86|220.46|0
1637337600000|2021-11-19 16:00:00|223.11|220.71|225.42|223.02|225.42|223.02|222.98|220.58|0
1637337900000|2021-11-19 16:05:00|225.54|223.14|225.05|222.65|225.78|223.38|224.56|222.16|0
1637338200000|2021-11-19 16:10:00|224.93|222.53|225.41|223.01|225.9|223.5|224.8|222.4|0
1637338500000|2021-11-19 16:15:00|225.66|223.26|226.39|223.99|226.75|224.35|225.53|223.13|0
1637338800000|2021-11-19 16:20:00|226.51|224.11|225.9|223.5|226.63|224.23|225.53|223.13|0
1637339100000|2021-11-19 16:25:00|226.02|223.62|226.63|224.23|226.63|224.23|225.28|222.88|0
1637339400000|2021-11-19 16:30:00|226.75|224.35|224.55|222.15|228|225.6|224.31|221.91|0
1637339700000|2021-11-19 16:35:00|224.67|222.27|225.4|223|225.89|223.49|224.67|222.27|0
1637340000000|2021-11-19 16:40:00|225.28|222.88|225.4|223|225.89|223.49|224.91|222.51|0
1637340300000|2021-11-19 16:45:00|225.46|223.06|224.79|222.39|225.89|223.49|224.67|222.27|0
1637340600000|2021-11-19 16:50:00|224.67|222.27|224.54|222.14|225.28|222.88|224.05|221.65|0
1637340900000|2021-11-19 16:55:00|224.66|222.26|223.37|220.97|225.03|222.63|223.37|220.97|0
1637341200000|2021-11-19 17:00:00|223.49|221.09|223.73|221.33|223.98|221.58|223.49|221.09|0
1637341500000|2021-11-19 17:05:00|223.85|221.45|224.09|221.69|224.46|222.06|223.85|221.45|0
1637341800000|2021-11-19 17:10:00|224.34|221.94|225.81|223.41|225.81|223.41|224.34|221.94|0
1637342100000|2021-11-19 17:15:00|225.69|223.29|224.7|222.3|225.81|223.41|224.46|222.06|0
1637342400000|2021-11-19 17:20:00|224.82|222.42|225.44|223.04|225.44|223.04|224.33|221.93|0
1637342700000|2021-11-19 17:25:00|225.31|222.91|226.04|223.64|226.17|223.77|225.31|222.91|0
1637343000000|2021-11-19 17:30:00|226.16|223.76|226.78|224.38|226.9|224.5|226.16|223.76|0
1637343300000|2021-11-19 17:35:00|226.9|224.5|227.15|224.75|228.63|226.23|226.78|224.38|0
1637343600000|2021-11-19 17:40:00|227.27|224.87|226.16|223.76|227.27|224.87|225.3|222.9|0
1637343900000|2021-11-19 17:45:00|225.91|223.51|225.67|223.27|226.16|223.76|225.18|222.78|0
1637344200000|2021-11-19 17:50:00|225.54|223.14|226.65|224.25|226.77|224.37|225.42|223.02|0
1637344500000|2021-11-19 17:55:00|226.52|224.12|225.54|223.14|226.77|224.37|225.54|223.14|0
1637344800000|2021-11-19 18:00:00|225.66|223.26|225.54|223.14|225.78|223.38|224.93|222.53|0
1637345100000|2021-11-19 18:05:00|225.66|223.26|225.78|223.38|226.15|223.75|225.54|223.14|0
1637345400000|2021-11-19 18:10:00|225.9|223.5|224.55|222.15|226.08|223.68|223.82|221.42|0
1637345700000|2021-11-19 18:15:00|224.8|222.4|223.94|221.54|225.04|222.64|222.84|220.44|0
1637346000000|2021-11-19 18:20:00|223.82|221.42|223.57|221.17|224.06|221.66|223.21|220.81|0
1637346300000|2021-11-19 18:25:00|223.45|221.05|220.17|217.77|223.45|221.05|220.17|217.77|0
1637346600000|2021-11-19 18:30:00|220.05|217.65|220.29|217.89|221.14|218.74|219.92|217.52|0
1637346900000|2021-11-19 18:35:00|220.41|218.01|218.35|215.95|220.53|218.13|217.75|215.35|0
1637347200000|2021-11-19 18:40:00|218.23|215.83|219.2|216.8|219.2|216.8|216.91|214.51|0
1637347500000|2021-11-19 18:45:00|219.08|216.68|219.07|216.67|219.08|216.68|217.87|215.47|0
1637347800000|2021-11-19 18:50:00|219.31|216.91|220.76|218.36|220.88|218.48|219.31|216.91|0
1637348100000|2021-11-19 18:55:00|220.88|218.48|221.73|219.33|221.73|219.33|220.76|218.36|0
1637348400000|2021-11-19 19:00:00|221.79|219.39|221.61|219.21|222.09|219.69|221.24|218.84|0
1637348700000|2021-11-19 19:05:00|221.49|219.09|222.33|219.93|222.33|219.93|221.48|219.08|0
1637349000000|2021-11-19 19:10:00|222.27|219.87|222.45|220.05|222.94|220.54|221.85|219.45|0
1637349300000|2021-11-19 19:15:00|222.58|220.18|222.57|220.17|223.18|220.78|222.21|219.81|0
1637349600000|2021-11-19 19:20:00|222.7|220.3|222.69|220.29|223.18|220.78|222.45|220.05|0
1637349900000|2021-11-19 19:25:00|222.81|220.41|221.4|219|223.06|220.66|220.83|218.43|0
1637350200000|2021-11-19 19:30:00|221.52|219.12|220.67|218.27|222.25|219.85|219.82|217.42|0
1637350500000|2021-11-19 19:35:00|220.55|218.15|220.67|218.27|221.15|218.75|220.18|217.78|0
1637350800000|2021-11-19 19:40:00|220.79|218.39|221.21|218.81|221.64|219.24|220.42|218.02|0
1637351100000|2021-11-19 19:45:00|221.27|218.87|221.15|218.75|221.63|219.23|220.78|218.38|0
1637351400000|2021-11-19 19:50:00|221.27|218.87|221.99|219.59|222|219.6|220.9|218.5|0
1637351700000|2021-11-19 19:55:00|222.12|219.72|221.26|218.86|222.12|219.72|221.02|218.62|0
1637352000000|2021-11-19 20:00:00|221.14|218.74|220.78|218.38|221.99|219.59|220.78|218.38|0
1637352300000|2021-11-19 20:05:00|220.9|218.5|221.14|218.74|221.38|218.98|220.29|217.89|0
1637352600000|2021-11-19 20:10:00|220.9|218.5|219.93|217.53|220.9|218.5|219.69|217.29|0
1637352900000|2021-11-19 20:15:00|219.81|217.41|219.68|217.28|220.05|217.65|218.96|216.56|0
1637353200000|2021-11-19 20:20:00|219.92|217.52|220.16|217.76|220.29|217.89|219.2|216.8|0
1637353500000|2021-11-19 20:25:00|220.29|217.89|220.4|218|220.65|218.25|219.56|217.16|0
1637353800000|2021-11-19 20:30:00|220.28|217.88|220.64|218.24|220.77|218.37|220.04|217.64|0
1637354100000|2021-11-19 20:35:00|220.52|218.12|219.92|217.52|221.13|218.73|219.68|217.28|0
1637354400000|2021-11-19 20:40:00|220.04|217.64|218.95|216.55|220.04|217.64|218.83|216.43|0
1637354700000|2021-11-19 20:45:00|218.83|216.43|219.67|217.27|219.91|217.51|217.87|215.47|0
1637355000000|2021-11-19 20:50:00|219.79|217.39|218.22|215.82|219.79|217.39|217.86|215.46|0
1637355300000|2021-11-19 20:55:00|218.1|215.7|218.82|216.42|219.91|217.51|217.74|215.34|0
1637355600000|2021-11-19 21:00:00|218.58|216.18|218.82|216.42|219.18|216.78|218.58|216.18|0
1637355900000|2021-11-19 21:05:00|218.94|216.54|218.58|216.18|219.91|217.51|218.46|216.06|0
1637356200000|2021-11-19 21:10:00|218.94|216.54|219.54|217.14|219.78|217.38|218.7|216.3|0
1637568300000|2021-11-22 08:05:00|224.4|222|224.52|222.12|224.77|222.37|224.15|221.75|0
1637568600000|2021-11-22 08:10:00|224.64|222.24|224.15|221.75|224.64|222.24|224.03|221.63|0
1637568900000|2021-11-22 08:15:00|224.27|221.87|224.88|222.48|225.01|222.61|224.15|221.75|0
1637569200000|2021-11-22 08:20:00|225|222.6|225.62|223.22|225.99|223.59|225|222.6|0
1637569500000|2021-11-22 08:25:00|225.74|223.34|224.76|222.36|225.74|223.34|224.02|221.62|0
1637569800000|2021-11-22 08:30:00|224.88|222.48|225.49|223.09|225.49|223.09|224.63|222.23|0
1637570100000|2021-11-22 08:35:00|225.61|223.21|225.37|222.97|225.61|223.21|224.87|222.47|0
1637570400000|2021-11-22 08:40:00|225.24|222.84|224.99|222.59|225.24|222.84|224.87|222.47|0
1637570700000|2021-11-22 08:45:00|224.93|222.53|224.87|222.47|225.49|223.09|224.75|222.35|0
1637571000000|2021-11-22 08:50:00|224.75|222.35|224.5|222.1|224.87|222.47|224.13|221.73|0
1637571300000|2021-11-22 08:55:00|224.62|222.22|224.87|222.47|224.87|222.47|224.25|221.85|0
1637571600000|2021-11-22 09:00:00|224.74|222.34|225.23|222.83|225.23|222.83|224.25|221.85|0
1637571900000|2021-11-22 09:05:00|225.35|222.95|225.23|222.83|225.48|223.08|224.98|222.58|0
1637572200000|2021-11-22 09:10:00|225.11|222.71|225.1|222.7|225.6|223.2|224.98|222.58|0
1637572500000|2021-11-22 09:15:00|225.16|222.76|225.35|222.95|225.72|223.32|225.1|222.7|0
1637572800000|2021-11-22 09:20:00|223.94|221.54|224.18|221.78|224.18|221.78|223.81|221.41|0
1637573100000|2021-11-22 09:25:00|224.12|221.72|224.79|222.39|224.92|222.52|224.12|221.72|0
1637573400000|2021-11-22 09:30:00|224.92|222.52|224.3|221.9|224.92|222.52|224.18|221.78|0
1637573700000|2021-11-22 09:35:00|224.42|222.02|223.68|221.28|224.42|222.02|223.68|221.28|0
1637574000000|2021-11-22 09:40:00|223.56|221.16|223.44|221.04|223.68|221.28|223.44|221.04|0
1637574300000|2021-11-22 09:45:00|223.31|220.91|223.07|220.67|223.56|221.16|222.94|220.54|0
1637574600000|2021-11-22 09:50:00|222.94|220.54|223.68|221.28|223.8|221.4|222.94|220.54|0
1637574900000|2021-11-22 09:55:00|223.8|221.4|223.8|221.4|224.17|221.77|223.68|221.28|0
1637575200000|2021-11-22 10:00:00|223.92|221.52|224.04|221.64|224.41|222.01|223.8|221.4|0
1637575500000|2021-11-22 10:05:00|224.16|221.76|224.78|222.38|224.78|222.38|224.16|221.76|0
1637575800000|2021-11-22 10:10:00|224.9|222.5|224.65|222.25|225.27|222.87|224.53|222.13|0
1637576100000|2021-11-22 10:15:00|224.78|222.38|224.77|222.37|224.78|222.38|224.4|222|0
1637576400000|2021-11-22 10:20:00|224.65|222.25|224.65|222.25|224.77|222.37|224.53|222.13|0
1637576700000|2021-11-22 10:25:00|224.77|222.37|224.4|222|224.89|222.49|224.09|221.69|0
1637577000000|2021-11-22 10:30:00|224.34|221.94|224.03|221.63|224.52|222.12|224.03|221.63|0
1637577300000|2021-11-22 10:35:00|223.91|221.51|224.15|221.75|224.27|221.87|223.78|221.38|0
1637577600000|2021-11-22 10:40:00|224.03|221.63|224.15|221.75|224.27|221.87|223.78|221.38|0
1637577900000|2021-11-22 10:45:00|224.08|221.68|223.9|221.5|224.15|221.75|223.9|221.5|0
1637578200000|2021-11-22 10:50:00|224.02|221.62|223.78|221.38|224.08|221.68|223.41|221.01|0
1637578500000|2021-11-22 10:55:00|223.9|221.5|224.02|221.62|224.14|221.74|223.65|221.25|0
1637578800000|2021-11-22 11:00:00|223.9|221.5|224.32|221.92|224.51|222.11|223.9|221.5|0
1637579100000|2021-11-22 11:05:00|224.26|221.86|224.88|222.48|224.88|222.48|224.14|221.74|0
1637579400000|2021-11-22 11:10:00|224.75|222.35|224.87|222.47|225|222.6|224.75|222.35|0
1637579700000|2021-11-22 11:15:00|224.75|222.35|225.24|222.84|225.37|222.97|224.63|222.23|0
1637580000000|2021-11-22 11:20:00|225.12|222.72|225.36|222.96|225.49|223.09|225.12|222.72|0
1637580300000|2021-11-22 11:25:00|225.49|223.09|224.99|222.59|225.61|223.21|224.87|222.47|0
1637580600000|2021-11-22 11:30:00|224.87|222.47|225.24|222.84|225.24|222.84|224.62|222.22|0
1637580900000|2021-11-22 11:35:00|225.17|222.77|226.34|223.94|226.59|224.19|225.17|222.77|0
1637581200000|2021-11-22 11:40:00|226.47|224.07|225.6|223.2|226.84|224.44|225.48|223.08|0
1637581500000|2021-11-22 11:45:00|225.72|223.32|225.72|223.32|225.85|223.45|225.6|223.2|0
1637581800000|2021-11-22 11:50:00|225.78|223.38|223.63|221.23|225.78|223.38|222.89|220.49|0
1637582100000|2021-11-22 11:55:00|223.75|221.35|223.01|220.61|223.75|221.35|222.65|220.25|0
1637582400000|2021-11-22 12:00:00|222.89|220.49|223.5|221.1|224.24|221.84|222.89|220.49|0
1637582700000|2021-11-22 12:05:00|223.38|220.98|223.62|221.22|224.36|221.96|223.38|220.98|0
1637583000000|2021-11-22 12:10:00|223.5|221.1|225.42|223.02|225.79|223.39|223.25|220.85|0
1637583300000|2021-11-22 12:15:00|225.54|223.14|224.93|222.53|226.03|223.63|224.8|222.4|0
1637583600000|2021-11-22 12:20:00|224.86|222.46|222.79|220.39|225.17|222.77|222.3|219.9|0
1637583900000|2021-11-22 12:25:00|222.91|220.51|222.79|220.39|223.15|220.75|222.66|220.26|0
1637584200000|2021-11-22 12:30:00|222.66|220.26|223.4|221|223.89|221.49|222.66|220.26|0
1637584500000|2021-11-22 12:35:00|223.52|221.12|223.64|221.24|223.76|221.36|223.27|220.87|0
1637584800000|2021-11-22 12:40:00|223.76|221.36|223.51|221.11|223.76|221.36|223.39|220.99|0
1637585100000|2021-11-22 12:45:00|223.64|221.24|223.88|221.48|224|221.6|223.51|221.11|0
1637585400000|2021-11-22 12:50:00|224|221.6|223.51|221.11|224|221.6|223.51|221.11|0
1637585700000|2021-11-22 12:55:00|223.63|221.23|223.14|220.74|223.63|221.23|222.53|220.13|0
1637586000000|2021-11-22 13:00:00|222.9|220.5|223.02|220.62|223.14|220.74|222.53|220.13|0
1637586300000|2021-11-22 13:05:00|223.14|220.74|222.04|219.64|223.26|220.86|221.97|219.57|0
1637586600000|2021-11-22 13:10:00|222.16|219.76|221.42|219.02|222.52|220.12|221.42|219.02|0
1637586900000|2021-11-22 13:15:00|221.55|219.15|220.93|218.53|221.67|219.27|220.69|218.29|0
1637587200000|2021-11-22 13:20:00|220.81|218.41|221.54|219.14|221.54|219.14|220.69|218.29|0
1637587500000|2021-11-22 13:25:00|221.42|219.02|222.03|219.63|222.03|219.63|221.42|219.02|0
1637587800000|2021-11-22 13:30:00|221.91|219.51|223.25|220.85|223.37|220.97|221.91|219.51|0
1637588100000|2021-11-22 13:35:00|223.13|220.73|223.12|220.72|223.25|220.85|222.76|220.36|0
1637588400000|2021-11-22 13:40:00|223|220.6|223|220.6|223.37|220.97|222.51|220.11|0
1637588700000|2021-11-22 13:45:00|223.12|220.72|223.12|220.72|223.37|220.97|223|220.6|0
1637589000000|2021-11-22 13:50:00|223|220.6|223.61|221.21|223.73|221.33|222.87|220.47|0
1637589300000|2021-11-22 13:55:00|223.73|221.33|224.34|221.94|224.96|222.56|223.73|221.33|0
1637589600000|2021-11-22 14:00:00|224.59|222.19|226.8|224.4|227.3|224.9|224.22|221.82|0
1637589900000|2021-11-22 14:05:00|226.68|224.28|226.18|223.78|226.68|224.28|225.57|223.17|0
1637590200000|2021-11-22 14:10:00|226.06|223.66|225.81|223.41|226.8|224.4|225.81|223.41|0
1637590500000|2021-11-22 14:15:00|225.69|223.29|225.44|223.04|226.06|223.66|224.95|222.55|0
1637590800000|2021-11-22 14:20:00|225.19|222.79|224.21|221.81|225.32|222.92|224.21|221.81|0
1637591100000|2021-11-22 14:25:00|224.33|221.93|225.68|223.28|225.93|223.53|224.21|221.81|0
1637591400000|2021-11-22 14:30:00|226.05|223.65|227.98|225.58|228.65|226.25|225.68|223.28|0
1637591700000|2021-11-22 14:35:00|228.1|225.7|230.02|227.62|230.52|228.12|228.1|225.7|0
1637592000000|2021-11-22 14:40:00|230.52|228.12|231.14|228.74|231.14|228.74|228.53|226.13|0
1637592300000|2021-11-22 14:45:00|231.52|229.12|234.65|232.25|234.65|232.25|229.9|227.5|0
1637592600000|2021-11-22 14:50:00|234.9|232.5|235.47|233.07|236.16|233.76|234.02|231.62|0
1637592900000|2021-11-22 14:55:00|235.78|233.38|237.9|235.5|237.9|235.5|235.4|233|0
1637593200000|2021-11-22 15:00:00|238.41|236.01|240.15|237.75|241.81|239.41|238.28|235.88|0
1637593500000|2021-11-22 15:05:00|240.41|238.01|240.53|238.13|240.53|238.13|239.01|236.61|0
1637593800000|2021-11-22 15:10:00|240.66|238.26|240.91|238.51|241.3|238.9|240.28|237.88|0
1637594100000|2021-11-22 15:15:00|241.17|238.77|241.04|238.64|242.19|239.79|240.91|238.51|0
1637594400000|2021-11-22 15:20:00|240.91|238.51|241.93|239.53|241.93|239.53|240.78|238.38|0
1637594700000|2021-11-22 15:25:00|241.8|239.4|240.65|238.25|241.8|239.4|240.14|237.74|0
1637595000000|2021-11-22 15:30:00|240.78|238.38|241.54|239.14|241.93|239.53|240.78|238.38|0
1637595300000|2021-11-22 15:35:00|241.67|239.27|241.03|238.63|241.67|239.27|240.78|238.38|0
1637595600000|2021-11-22 15:40:00|240.9|238.5|240.52|238.12|241.16|238.76|240.52|238.12|0
1637595900000|2021-11-22 15:45:00|240.39|237.99|239.75|237.35|240.52|238.12|239.37|236.97|0
1637596200000|2021-11-22 15:50:00|239.88|237.48|239.37|236.97|240.39|237.99|239.25|236.85|0
1637596500000|2021-11-22 15:55:00|239.5|237.1|238.61|236.21|239.75|237.35|237.85|235.45|0
1637596800000|2021-11-22 16:00:00|238.74|236.34|237.09|234.69|238.99|236.59|236.84|234.44|0
1637597100000|2021-11-22 16:05:00|236.84|234.44|235.95|233.55|237.47|235.07|235.45|233.05|0
1637597400000|2021-11-22 16:10:00|235.83|233.43|236.45|234.05|236.71|234.31|235.45|233.05|0
1637597700000|2021-11-22 16:15:00|236.33|233.93|235.95|233.55|236.58|234.18|235.82|233.42|0
1637598000000|2021-11-22 16:20:00|236.07|233.67|236.2|233.8|236.83|234.43|235.19|232.79|0
1637598300000|2021-11-22 16:25:00|236.07|233.67|235.44|233.04|236.2|233.8|234.69|232.29|0
1637598600000|2021-11-22 16:30:00|235.57|233.17|236.19|233.79|236.63|234.23|234.94|232.54|0
1637598900000|2021-11-22 16:35:00|236.07|233.67|235.69|233.29|236.82|234.42|235.31|232.91|0
1637599200000|2021-11-22 16:40:00|235.56|233.16|233.68|231.28|235.81|233.41|233.55|231.15|0
1637599500000|2021-11-22 16:45:00|233.8|231.4|230.93|228.53|234.3|231.9|230.81|228.41|0
1637599800000|2021-11-22 16:50:00|231.18|228.78|225.16|222.76|231.68|229.28|225.03|222.63|0
1637600100000|2021-11-22 16:55:00|224.79|222.39|225.88|223.48|225.88|223.48|218.49|216.09|0
1637600400000|2021-11-22 17:00:00|225.63|223.23|226.55|224.15|228.33|225.93|223.61|221.21|0
1637600700000|2021-11-22 17:05:00|226.67|224.27|226.42|224.02|227.65|225.25|225.32|222.92|0
1637601000000|2021-11-22 17:10:00|226.3|223.9|226.05|223.65|227.9|225.5|225.68|223.28|0
1637601300000|2021-11-22 17:15:00|226.17|223.77|225.68|223.28|228.39|225.99|224.83|222.43|0
1637601600000|2021-11-22 17:20:00|225.93|223.53|223.73|221.33|226.29|223.89|223.48|221.08|0
1637601900000|2021-11-22 17:25:00|223.85|221.45|226.54|224.14|227.21|224.81|223.85|221.45|0
1637602200000|2021-11-22 17:30:00|226.41|224.01|227.64|225.24|228.01|225.61|226.04|223.64|0
1637602500000|2021-11-22 17:35:00|227.52|225.12|228.87|226.47|229.18|226.78|226.78|224.38|0
1637602800000|2021-11-22 17:40:00|229.12|226.72|228.82|226.42|233.18|230.78|228.44|226.04|0
1637603100000|2021-11-22 17:45:00|228.69|226.29|229.98|227.58|230.47|228.07|227.7|225.3|0
1637603400000|2021-11-22 17:50:00|230.1|227.7|227.75|225.35|230.23|227.83|227.38|224.98|0
1637603700000|2021-11-22 17:55:00|227.88|225.48|228.12|225.72|229.48|227.08|227.26|224.86|0
1637604000000|2021-11-22 18:00:00|228.24|225.84|227.01|224.61|228.24|225.84|226.52|224.12|0
1637604300000|2021-11-22 18:05:00|227.13|224.73|227.01|224.61|228.24|225.84|226.76|224.36|0
1637604600000|2021-11-22 18:10:00|227.13|224.73|227.87|225.47|228.24|225.84|227.01|224.61|0
1637604900000|2021-11-22 18:15:00|228.24|225.84|229.47|227.07|229.72|227.32|227.99|225.59|0
1637605200000|2021-11-22 18:20:00|229.35|226.95|230.09|227.69|230.34|227.94|229.1|226.7|0
1637605500000|2021-11-22 18:25:00|230.21|227.81|229.59|227.19|230.33|227.93|228.97|226.57|0
1637605800000|2021-11-22 18:30:00|229.71|227.31|229.46|227.06|230.58|228.18|229.46|227.06|0
1637606100000|2021-11-22 18:35:00|229.71|227.31|229.21|226.81|230.58|228.18|229.09|226.69|0
1637606400000|2021-11-22 18:40:00|229.15|226.75|229.58|227.18|229.71|227.31|227.98|225.58|0
1637606700000|2021-11-22 18:45:00|229.46|227.06|228.72|226.32|229.83|227.43|228.72|226.32|0
1637607000000|2021-11-22 18:50:00|228.65|226.25|228.71|226.31|229.46|227.06|228.47|226.07|0
1637607300000|2021-11-22 18:55:00|228.84|226.44|228.22|225.82|229.45|227.05|227.97|225.57|0
1637607600000|2021-11-22 19:00:00|228.46|226.06|230.94|228.54|231.06|228.66|227.72|225.32|0
1637607900000|2021-11-22 19:05:00|230.81|228.41|229.82|227.42|231.06|228.66|229.57|227.17|0
1637608200000|2021-11-22 19:10:00|229.94|227.54|230.31|227.91|230.31|227.91|229.08|226.68|0
1637608500000|2021-11-22 19:15:00|230.19|227.79|229.82|227.42|230.69|228.29|229.57|227.17|0
1637608800000|2021-11-22 19:20:00|229.88|227.48|229.94|227.54|230.43|228.03|229.07|226.67|0
1637609100000|2021-11-22 19:25:00|229.69|227.29|229.81|227.41|229.94|227.54|228.82|226.42|0
1637609400000|2021-11-22 19:30:00|229.69|227.29|230.31|227.91|231.3|228.9|229.56|227.16|0
1637609700000|2021-11-22 19:35:00|230.18|227.78|231.55|229.15|231.67|229.27|230.18|227.78|0
1637610000000|2021-11-22 19:40:00|231.42|229.02|231.54|229.14|231.92|229.52|230.92|228.52|0
1637610300000|2021-11-22 19:45:00|231.67|229.27|232.41|230.01|232.91|230.51|231.17|228.77|0
1637610600000|2021-11-22 19:50:00|232.54|230.14|235.2|232.8|235.2|232.8|232.54|230.14|0
1637610900000|2021-11-22 19:55:00|235.07|232.67|233.41|231.01|235.2|232.8|232.78|230.38|0
1637611200000|2021-11-22 20:00:00|233.53|231.13|234.91|232.51|235.41|233.01|232.66|230.26|0
1637611500000|2021-11-22 20:05:00|235.03|232.63|235.28|232.88|235.41|233.01|234.41|232.01|0
1637611800000|2021-11-22 20:10:00|235.41|233.01|234.4|232|236.54|234.14|234.28|231.88|0
1637612100000|2021-11-22 20:15:00|234.15|231.75|233.15|230.75|234.53|232.13|233.02|230.62|0
1637612400000|2021-11-22 20:20:00|233.27|230.87|232.9|230.5|233.9|231.5|232.52|230.12|0
1637612700000|2021-11-22 20:25:00|233.02|230.62|231.15|228.75|233.27|230.87|231.15|228.75|0
1637613000000|2021-11-22 20:30:00|231.03|228.63|230.9|228.5|231.28|228.88|230.41|228.01|0
1637613300000|2021-11-22 20:35:00|230.65|228.25|229.16|226.76|231.52|229.12|229.16|226.76|0
1637613600000|2021-11-22 20:40:00|229.41|227.01|225.22|222.82|229.66|227.26|225.1|222.7|0
1637613900000|2021-11-22 20:45:00|225.1|222.7|221.74|219.34|226.26|223.86|221.62|219.22|0
1637614200000|2021-11-22 20:50:00|221.19|218.79|215.06|212.66|221.26|218.86|215.05|212.65|0
1637614500000|2021-11-22 20:55:00|214.94|212.54|211.6|209.2|215.42|213.02|211.37|208.97|0
1637614800000|2021-11-22 21:00:00|212.08|209.68|211.19|208.79|212.08|209.68|209.37|206.97|0
1637615100000|2021-11-22 21:05:00|211.3|208.9|211.54|209.14|211.9|209.5|211.07|208.67|0
1637615400000|2021-11-22 21:10:00|211.66|209.26|213.19|210.79|213.31|210.91|211.54|209.14|0
1637615700000|2021-11-22 21:15:00|212.92|210.12|212.44|209.64|212.92|210.12|211.85|209.05|0
1637616000000|2021-11-22 21:20:00|212.56|209.76|212.92|210.12|213.27|210.47|212.33|209.53|0
1637616300000|2021-11-22 21:25:00|213.03|210.23|211.97|209.17|213.27|210.47|211.97|209.17|0
1637616600000|2021-11-22 21:30:00|211.85|209.05|211.49|208.69|212.56|209.76|211.26|208.46|0
1637616900000|2021-11-22 21:35:00|211.37|208.57|211.25|208.45|211.49|208.69|210.55|207.75|0
1637617200000|2021-11-22 21:40:00|211.14|208.34|211.96|209.16|212.08|209.28|211.14|208.34|0
1637617500000|2021-11-22 21:45:00|212.08|209.28|211.96|209.16|212.2|209.4|211.6|208.8|0
1637617800000|2021-11-22 21:50:00|212.08|209.28|212.9|210.1|212.9|210.1|211.84|209.04|0
1637618100000|2021-11-22 21:55:00|213.02|210.22|213.67|210.87|213.73|210.93|213.02|210.22|0
1637618400000|2021-11-22 22:00:00|213.65|210.85|213.72|210.92|213.87|211.07|213.49|210.69|0
1637618700000|2021-11-22 22:05:00|213.81|211.01|213.58|210.78|213.81|211.01|213.58|210.78|0
1637619000000|2021-11-22 22:10:00|213.56|210.76|213.6|210.8|213.6|210.8|213.56|210.76|0
1637619300000|2021-11-22 22:15:00|213.62|210.82|213.5|210.7|213.62|210.82|213.5|210.7|0
1637619600000|2021-11-22 22:20:00|213.48|210.68|213.51|210.71|213.57|210.77|213.48|210.68|0
1637619900000|2021-11-22 22:25:00|213.56|210.76|213.44|210.64|213.56|210.76|213.44|210.64|0
1637620200000|2021-11-22 22:30:00|213.42|210.62|213.39|210.59|213.47|210.67|213.39|210.59|0
1637620500000|2021-11-22 22:35:00|213.38|210.58|213.42|210.62|213.42|210.62|213.33|210.53|0
1637620800000|2021-11-22 22:40:00|213.4|210.6|213.4|210.6|213.41|210.61|213.4|210.6|0
1637621100000|2021-11-22 22:45:00|213.28|210.48|213.45|210.65|213.45|210.65|213.28|210.48|0
1637621400000|2021-11-22 22:50:00|213.46|210.66|213.45|210.65|213.5|210.7|213.4|210.6|0
1637621700000|2021-11-22 22:55:00|213.5|210.7|213.49|210.69|213.65|210.85|213.45|210.65|0
1637622000000|2021-11-22 23:00:00|214.12|211.32|215.13|212.33|215.37|212.57|214.12|211.32|0
1637622300000|2021-11-22 23:05:00|215.19|212.39|215.01|212.21|215.37|212.57|214.42|211.62|0
1637622600000|2021-11-22 23:10:00|215.13|212.33|214.89|212.09|215.37|212.57|214.89|212.09|0
1637622900000|2021-11-22 23:15:00|215.01|212.21|214.89|212.09|215.37|212.57|214.77|211.97|0
1637623200000|2021-11-22 23:20:00|215.01|212.21|214.65|211.85|215.01|212.21|214.41|211.61|0
1637623500000|2021-11-22 23:25:00|214.53|211.73|214.77|211.97|214.89|212.09|214.41|211.61|0
1637623800000|2021-11-22 23:30:00|214.82|212.02|214.29|211.49|214.88|212.08|214.05|211.25|0
1637624100000|2021-11-22 23:35:00|214.17|211.37|214.52|211.72|214.64|211.84|214.17|211.37|0
1637624400000|2021-11-22 23:40:00|214.46|211.66|213.93|211.13|214.76|211.96|213.93|211.13|0
1637624700000|2021-11-22 23:45:00|214.05|211.25|213.81|211.01|214.16|211.36|213.57|210.77|0
1637625000000|2021-11-22 23:50:00|213.86|211.06|214.16|211.36|214.28|211.48|213.86|211.06|0
1637625300000|2021-11-22 23:55:00|214.28|211.48|214.16|211.36|214.4|211.6|214.04|211.24|0
1637625600000|2021-11-23 00:00:00|214.28|211.48|213.68|210.88|214.28|211.48|212.97|210.17|0
1637625900000|2021-11-23 00:05:00|213.56|210.76|213.56|210.76|213.68|210.88|212.85|210.05|0
1637626200000|2021-11-23 00:10:00|213.68|210.88|213.8|211|214.03|211.23|213.44|210.64|0
1637626500000|2021-11-23 00:15:00|213.79|210.99|214.86|212.06|214.99|212.19|213.68|210.88|0
1637626800000|2021-11-23 00:20:00|214.75|211.95|214.92|212.12|215.1|212.3|214.51|211.71|0
1637627100000|2021-11-23 00:25:00|214.98|212.18|215.93|213.13|215.94|213.14|214.92|212.12|0
1637627400000|2021-11-23 00:30:00|215.82|213.02|215.22|212.42|215.93|213.13|214.86|212.06|0
1637627700000|2021-11-23 00:35:00|215.34|212.54|214.86|212.06|215.45|212.65|214.74|211.94|0
1637628000000|2021-11-23 00:40:00|214.98|212.18|215.33|212.53|215.45|212.65|214.98|212.18|0
1637628300000|2021-11-23 00:45:00|215.45|212.65|214.85|212.05|215.45|212.65|214.73|211.93|0
1637628600000|2021-11-23 00:50:00|214.97|212.17|214.37|211.57|214.97|212.17|214.25|211.45|0
1637628900000|2021-11-23 00:55:00|214.49|211.69|214.61|211.81|214.73|211.93|214.37|211.57|0
1637629200000|2021-11-23 01:00:00|214.73|211.93|214.55|211.75|215.21|212.41|214.49|211.69|0
1637629500000|2021-11-23 01:05:00|214.61|211.81|214.37|211.57|214.85|212.05|214.13|211.33|0
1637629800000|2021-11-23 01:10:00|214.25|211.45|213.18|210.38|214.37|211.57|213.18|210.38|0
1637630100000|2021-11-23 01:15:00|213.06|210.26|212.82|210.02|213.06|210.26|212.23|209.43|0
1637630400000|2021-11-23 01:20:00|212.94|210.14|212.58|209.78|212.94|210.14|212.34|209.54|0
1637630700000|2021-11-23 01:25:00|212.46|209.66|212.7|209.9|213.05|210.25|212.46|209.66|0
1637631000000|2021-11-23 01:30:00|212.75|209.95|213.7|210.9|213.88|211.08|212.58|209.78|0
1637631300000|2021-11-23 01:35:00|213.64|210.84|214|211.2|214.12|211.32|213.4|210.6|0
1637631600000|2021-11-23 01:40:00|214.12|211.32|213.52|210.72|214.12|211.32|213.28|210.48|0
1637631900000|2021-11-23 01:45:00|213.4|210.6|212.33|209.53|213.46|210.66|211.74|208.94|0
1637632200000|2021-11-23 01:50:00|212.45|209.65|212.09|209.29|213.04|210.24|212.09|209.29|0
1637632500000|2021-11-23 01:55:00|211.97|209.17|212.45|209.65|212.56|209.76|211.74|208.94|0
1637632800000|2021-11-23 02:00:00|212.56|209.76|211.85|209.05|212.68|209.88|211.85|209.05|0
1637633100000|2021-11-23 02:05:00|211.38|208.58|211.5|208.7|211.97|209.17|211.02|208.22|0
1637633400000|2021-11-23 02:10:00|211.38|208.58|211.9|209.1|212.32|209.52|211.26|208.46|0
1637633700000|2021-11-23 02:15:00|211.97|209.17|211.73|208.93|212.44|209.64|211.73|208.93|0
1637634000000|2021-11-23 02:20:00|211.85|209.05|210.55|207.75|212.08|209.28|210.55|207.75|0
1637634300000|2021-11-23 02:25:00|210.43|207.63|209.72|206.92|210.66|207.86|209.25|206.45|0
1637634600000|2021-11-23 02:30:00|209.13|206.33|208.19|205.39|209.37|206.57|207.73|204.93|0
1637634900000|2021-11-23 02:35:00|208.31|205.51|209.13|206.33|209.25|206.45|208.08|205.28|0
1637635200000|2021-11-23 02:40:00|209.25|206.45|209.24|206.44|209.36|206.56|208.78|205.98|0
1637635500000|2021-11-23 02:45:00|209.36|206.56|208.89|206.09|209.36|206.56|208.66|205.86|0
1637635800000|2021-11-23 02:50:00|209.01|206.21|209.83|207.03|209.95|207.15|208.89|206.09|0
1637636100000|2021-11-23 02:55:00|209.94|207.14|210.88|208.08|211.12|208.32|209.94|207.14|0
1637636400000|2021-11-23 03:00:00|211.12|208.32|211.71|208.91|212.06|209.26|210.77|207.97|0
1637636700000|2021-11-23 03:05:00|211.83|209.03|211.12|208.32|211.83|209.03|210.76|207.96|0
1637637000000|2021-11-23 03:10:00|211|208.2|211.11|208.31|211.23|208.43|210.88|208.08|0
1637637300000|2021-11-23 03:15:00|211.23|208.43|211.11|208.31|211.7|208.9|210.99|208.19|0
1637637600000|2021-11-23 03:20:00|210.99|208.19|211.58|208.78|211.58|208.78|210.99|208.19|0
1637637900000|2021-11-23 03:25:00|211.46|208.66|211.7|208.9|212.17|209.37|211.46|208.66|0
1637638200000|2021-11-23 03:30:00|211.58|208.78|211.58|208.78|211.58|208.78|211.23|208.43|0
1637638500000|2021-11-23 03:35:00|211.52|208.72|211.1|208.3|211.58|208.78|211.1|208.3|0
1637638800000|2021-11-23 03:40:00|211.22|208.42|210.98|208.18|211.22|208.42|210.75|207.95|0
1637639100000|2021-11-23 03:45:00|211.1|208.3|210.51|207.71|211.1|208.3|210.16|207.36|0
1637639400000|2021-11-23 03:50:00|210.39|207.59|210.98|208.18|210.98|208.18|210.39|207.59|0
1637639700000|2021-11-23 03:55:00|210.92|208.12|210.86|208.06|211.22|208.42|210.74|207.94|0
1637640000000|2021-11-23 04:00:00|211.1|208.3|211.68|208.88|211.92|209.12|210.98|208.18|0
1637640300000|2021-11-23 04:05:00|211.8|209|211.21|208.41|212.04|209.24|211.21|208.41|0
1637640600000|2021-11-23 04:10:00|211.27|208.47|211.21|208.41|211.45|208.65|211.09|208.29|0
1637640900000|2021-11-23 04:15:00|211.33|208.53|211.09|208.29|211.56|208.76|210.97|208.17|0
1637641200000|2021-11-23 04:20:00|211.21|208.41|211.2|208.4|211.32|208.52|211.09|208.29|0
1637641500000|2021-11-23 04:25:00|211.26|208.46|211.2|208.4|211.44|208.64|211.08|208.28|0
1637641800000|2021-11-23 04:30:00|211.08|208.28|211.2|208.4|211.26|208.46|210.96|208.16|0
1637642100000|2021-11-23 04:35:00|211.14|208.34|211.43|208.63|211.61|208.81|211.08|208.28|0
1637642400000|2021-11-23 04:40:00|211.32|208.52|210.96|208.16|211.43|208.63|210.84|208.04|0
1637642700000|2021-11-23 04:45:00|211.08|208.28|211.31|208.51|211.43|208.63|211.08|208.28|0
1637643000000|2021-11-23 04:50:00|211.43|208.63|211.9|209.1|212.02|209.22|211.31|208.51|0
1637643300000|2021-11-23 04:55:00|212.02|209.22|212.25|209.45|212.61|209.81|212.02|209.22|0
1637643600000|2021-11-23 05:00:00|212.31|209.51|211.54|208.74|212.73|209.93|211.54|208.74|0
1637643900000|2021-11-23 05:05:00|211.42|208.62|211.66|208.86|211.78|208.98|211.42|208.62|0
1637644200000|2021-11-23 05:10:00|211.54|208.74|210.95|208.15|211.54|208.74|210.95|208.15|0
1637644500000|2021-11-23 05:15:00|210.83|208.03|210.59|207.79|210.95|208.15|210.59|207.79|0
1637644800000|2021-11-23 05:20:00|210.53|207.73|210.35|207.55|210.59|207.79|210.12|207.32|0
1637645100000|2021-11-23 05:25:00|210.47|207.67|209.88|207.08|210.47|207.67|209.76|206.96|0
1637645400000|2021-11-23 05:30:00|209.65|206.85|209.53|206.73|209.65|206.85|209.17|206.37|0
1637645700000|2021-11-23 05:35:00|209.64|206.84|209.17|206.37|209.64|206.84|208.7|205.9|0
1637646000000|2021-11-23 05:40:00|209.29|206.49|207.06|204.26|209.41|206.61|207.06|204.26|0
1637646300000|2021-11-23 05:45:00|206.83|204.03|207.53|204.73|207.76|204.96|206.83|204.03|0
1637646600000|2021-11-23 05:50:00|207.47|204.67|207.29|204.49|207.53|204.73|206.94|204.14|0
1637646900000|2021-11-23 05:55:00|207.41|204.61|208.23|205.43|208.23|205.43|207.29|204.49|0
1637647200000|2021-11-23 06:00:00|208.11|205.31|208.93|206.13|209.16|206.36|207.99|205.19|0
1637647500000|2021-11-23 06:05:00|209.04|206.24|209.16|206.36|209.63|206.83|209.04|206.24|0
1637647800000|2021-11-23 06:10:00|209.28|206.48|209.04|206.24|209.28|206.48|208.81|206.01|0
1637648100000|2021-11-23 06:15:00|208.98|206.18|208.33|205.53|209.04|206.24|208.33|205.53|0
1637648400000|2021-11-23 06:20:00|208.39|205.59|207.05|204.25|208.57|205.77|207.05|204.25|0
1637648700000|2021-11-23 06:25:00|207.16|204.36|206.63|203.83|207.75|204.95|206.46|203.66|0
1637649000000|2021-11-23 06:30:00|206.81|204.01|208.45|205.65|208.62|205.82|206.29|203.49|0
1637649300000|2021-11-23 06:35:00|208.33|205.53|207.98|205.18|208.33|205.53|207.27|204.47|0
1637649600000|2021-11-23 06:40:00|208.09|205.29|208.91|206.11|209.03|206.23|208.09|205.29|0
1637649900000|2021-11-23 06:45:00|208.97|206.17|208.67|205.87|209.38|206.58|208.56|205.76|0
1637650200000|2021-11-23 06:50:00|208.56|205.76|208.32|205.52|208.67|205.87|208.09|205.29|0
1637650500000|2021-11-23 06:55:00|208.2|205.4|208.67|205.87|208.9|206.1|207.91|205.11|0
1637650800000|2021-11-23 07:00:00|208.55|205.75|208.43|205.63|209.02|206.22|207.62|204.82|0
1637651100000|2021-11-23 07:05:00|208.2|205.4|204.47|201.67|208.2|205.4|204.24|201.44|0
1637651400000|2021-11-23 07:10:00|204.36|201.56|203.31|200.51|204.94|202.14|203.08|200.28|0
1637651700000|2021-11-23 07:15:00|203.2|200.4|203.77|200.97|204.35|201.55|203.08|200.28|0
1637652000000|2021-11-23 07:20:00|203.66|200.86|205.16|202.36|205.86|203.06|203.31|200.51|0
1637652300000|2021-11-23 07:25:00|204.93|202.13|204.87|202.07|205.51|202.71|204.23|201.43|0
1637652600000|2021-11-23 07:30:00|204.93|202.13|204.46|201.66|205.04|202.24|204.23|201.43|0
1637652900000|2021-11-23 07:35:00|204.35|201.55|203.3|200.5|204.69|201.89|201.92|199.12|0
1637653200000|2021-11-23 07:40:00|203.19|200.39|205.39|202.59|205.85|203.05|202.96|200.16|0
1637653500000|2021-11-23 07:45:00|205.27|202.47|204.92|202.12|205.5|202.7|204.57|201.77|0
1637653800000|2021-11-23 07:50:00|204.8|202|207.24|204.44|207.48|204.68|204.8|202|0
1637654100000|2021-11-23 07:55:00|207.48|204.68|207.21|204.41|208.18|205.38|206.29|203.49|0
1637654400000|2021-11-23 08:00:00|207.04|204.24|206.63|203.83|208.38|205.58|206.51|203.71|0
1637654700000|2021-11-23 08:05:00|206.37|203.97|206.08|203.68|206.37|203.97|204.8|202.4|0
1637655000000|2021-11-23 08:10:00|205.96|203.56|205.38|202.98|207.53|205.13|204.68|202.28|0
1637655300000|2021-11-23 08:15:00|205.61|203.21|205.03|202.63|206.77|204.37|204.8|202.4|0
1637655600000|2021-11-23 08:20:00|205.15|202.75|204.39|201.99|205.84|203.44|203.64|201.24|0
1637655900000|2021-11-23 08:25:00|204.45|202.05|202.26|199.86|204.56|202.16|202.03|199.63|0
1637656200000|2021-11-23 08:30:00|202.03|199.63|203.31|200.91|203.65|201.25|197.56|195.16|0
1637656500000|2021-11-23 08:35:00|203.42|201.02|204.34|201.94|205.38|202.98|203.3|200.9|0
1637656800000|2021-11-23 08:40:00|204.22|201.82|204.45|202.05|204.45|202.05|202.96|200.56|0
1637657100000|2021-11-23 08:45:00|204.22|201.82|202.72|200.32|205.03|202.63|202.38|199.98|0
1637657400000|2021-11-23 08:50:00|202.78|200.38|204.82|202.42|205.4|203|202.51|200.11|0
1637657700000|2021-11-23 08:55:00|204.94|202.54|205.68|203.28|205.74|203.34|203.9|201.5|0
1637658000000|2021-11-23 09:00:00|205.63|203.23|204.93|202.53|206.91|204.51|204.76|202.36|0
1637658300000|2021-11-23 09:05:00|204.76|202.36|204.24|201.84|205.16|202.76|204.01|201.61|0
1637658600000|2021-11-23 09:10:00|204.35|201.95|204.81|202.41|204.81|202.41|203.54|201.14|0
1637658900000|2021-11-23 09:15:00|204.7|202.3|206.43|204.03|206.9|204.5|204.12|201.72|0
1637659200000|2021-11-23 09:20:00|206.49|204.09|207.95|205.55|207.95|205.55|206.2|203.8|0
1637659500000|2021-11-23 09:25:00|207.83|205.43|206.31|203.91|207.83|205.43|206.2|203.8|0
1637659800000|2021-11-23 09:30:00|206.43|204.03|206.31|203.91|207.13|204.73|205.73|203.33|0
1637660100000|2021-11-23 09:35:00|206.43|204.03|207.82|205.42|208.52|206.12|206.19|203.79|0
1637660400000|2021-11-23 09:40:00|207.71|205.31|207.94|205.54|208.64|206.24|207.7|205.3|0
1637660700000|2021-11-23 09:45:00|207.82|205.42|209.11|206.71|210.75|208.35|207.82|205.42|0
1637661000000|2021-11-23 09:50:00|209.34|206.94|208.63|206.23|209.93|207.53|208.52|206.12|0
1637661300000|2021-11-23 09:55:00|208.75|206.35|209.92|207.52|209.92|207.52|208.63|206.23|0
1637661600000|2021-11-23 10:00:00|210.04|207.64|210.27|207.87|210.75|208.35|209.92|207.52|0
1637661900000|2021-11-23 10:05:00|210.39|207.99|210.27|207.87|210.74|208.34|210.04|207.64|0
1637662200000|2021-11-23 10:10:00|210.39|207.99|211.21|208.81|211.45|209.05|210.27|207.87|0
1637662500000|2021-11-23 10:15:00|211.33|208.93|211.56|209.16|212.15|209.75|211.21|208.81|0
1637662800000|2021-11-23 10:20:00|211.62|209.22|211.21|208.81|211.74|209.34|211.21|208.81|0
1637663100000|2021-11-23 10:25:00|211.32|208.92|210.85|208.45|211.5|209.1|210.73|208.33|0
1637663400000|2021-11-23 10:30:00|210.97|208.57|210.38|207.98|211.09|208.69|210.14|207.74|0
1637663700000|2021-11-23 10:35:00|210.5|208.1|210.73|208.33|211.26|208.86|210.38|207.98|0
1637664000000|2021-11-23 10:40:00|210.85|208.45|211.49|209.09|212.14|209.74|210.85|208.45|0
1637664300000|2021-11-23 10:45:00|211.67|209.27|210.14|207.74|211.67|209.27|210.14|207.74|0
1637664600000|2021-11-23 10:50:00|210.19|207.79|211.08|208.68|211.31|208.91|210.14|207.74|0
1637664900000|2021-11-23 10:55:00|211.01|208.61|209.78|207.38|211.43|209.03|209.78|207.38|0
1637665200000|2021-11-23 11:00:00|210.13|207.73|209.07|206.67|210.6|208.2|208.61|206.21|0
1637665500000|2021-11-23 11:05:00|209.13|206.73|208.25|205.85|209.78|207.38|208.25|205.85|0
1637665800000|2021-11-23 11:10:00|208.14|205.74|207.43|205.03|208.14|205.74|206.85|204.45|0
1637666100000|2021-11-23 11:15:00|207.78|205.38|208.01|205.61|208.13|205.73|206.38|203.98|0
1637666400000|2021-11-23 11:20:00|208.13|205.73|208.25|205.85|209.42|207.02|208.01|205.61|0
1637666700000|2021-11-23 11:25:00|208.36|205.96|209.18|206.78|209.65|207.25|208.01|205.61|0
1637667000000|2021-11-23 11:30:00|209.3|206.9|209.57|207.17|211.2|208.8|208.3|205.9|0
1637667300000|2021-11-23 11:35:00|209.46|207.06|210.28|207.88|210.28|207.88|209.34|206.94|0
1637667600000|2021-11-23 11:40:00|210.16|207.76|210.27|207.87|210.63|208.23|209.92|207.52|0
1637667900000|2021-11-23 11:45:00|210.39|207.99|211.09|208.69|211.62|209.22|210.39|207.99|0
1637668200000|2021-11-23 11:50:00|211.21|208.81|212.27|209.87|212.39|209.99|211.21|208.81|0
1637668500000|2021-11-23 11:55:00|212.15|209.75|210.67|208.27|212.86|210.46|210.56|208.16|0
1637668800000|2021-11-23 12:00:00|210.85|208.45|210.91|208.51|211.26|208.86|210.79|208.39|0
1637669100000|2021-11-23 12:05:00|210.67|208.27|212.2|209.8|212.8|210.4|210.67|208.27|0
1637669400000|2021-11-23 12:10:00|211.97|209.57|211.08|208.68|211.97|209.57|210.72|208.32|0
1637669700000|2021-11-23 12:15:00|211.14|208.74|210.02|207.62|211.14|208.74|209.96|207.56|0
1637670000000|2021-11-23 12:20:00|209.84|207.44|211.14|208.74|211.84|209.44|209.84|207.44|0
1637670300000|2021-11-23 12:25:00|211.25|208.85|210.07|207.67|211.49|209.09|210.07|207.67|0
1637670600000|2021-11-23 12:30:00|209.96|207.56|209.89|207.49|210.07|207.67|208.78|206.38|0
1637670900000|2021-11-23 12:35:00|209.84|207.44|210.48|208.08|210.78|208.38|209.84|207.44|0
1637671200000|2021-11-23 12:40:00|210.54|208.14|210.66|208.26|211.01|208.61|210.24|207.84|0
1637671500000|2021-11-23 12:45:00|210.77|208.37|209.48|207.08|210.89|208.49|209.42|207.02|0
1637671800000|2021-11-23 12:50:00|209.36|206.96|210.06|207.66|210.3|207.9|209.13|206.73|0
1637672100000|2021-11-23 12:55:00|209.88|207.48|210.06|207.66|210.42|208.02|209.71|207.31|0
1637672400000|2021-11-23 13:00:00|209.94|207.54|211.35|208.95|211.35|208.95|209.71|207.31|0
1637672700000|2021-11-23 13:05:00|211.24|208.84|210.41|208.01|211.71|209.31|210.29|207.89|0
1637673000000|2021-11-23 13:10:00|210.17|207.77|210.53|208.13|210.53|208.13|210.05|207.65|0
1637673300000|2021-11-23 13:15:00|210.76|208.36|211.11|208.71|211.35|208.95|210.52|208.12|0
1637673600000|2021-11-23 13:20:00|211.23|208.83|210.87|208.47|211.47|209.07|210.05|207.65|0
1637673900000|2021-11-23 13:25:00|210.99|208.59|211.7|209.3|211.7|209.3|210.52|208.12|0
1637674200000|2021-11-23 13:30:00|211.58|209.18|211.11|208.71|211.82|209.42|210.4|208|0
1637674500000|2021-11-23 13:35:00|211.22|208.82|211.81|209.41|212.05|209.65|211.11|208.71|0
1637674800000|2021-11-23 13:40:00|211.69|209.29|212.05|209.65|212.52|210.12|211.22|208.82|0
1637675100000|2021-11-23 13:45:00|211.93|209.53|211.75|209.35|212.4|210|211.57|209.17|0
1637675400000|2021-11-23 13:50:00|211.81|209.41|211.22|208.82|212.4|210|211.1|208.7|0
1637675700000|2021-11-23 13:55:00|211.1|208.7|211.27|208.87|211.81|209.41|211.1|208.7|0
1637676000000|2021-11-23 14:00:00|211.33|208.93|211.68|209.28|211.8|209.4|210.98|208.58|0
1637676300000|2021-11-23 14:05:00|211.57|209.17|210.97|208.57|211.8|209.4|210.97|208.57|0
1637676600000|2021-11-23 14:10:00|211.21|208.81|211.68|209.28|211.8|209.4|211.09|208.69|0
1637676900000|2021-11-23 14:15:00|211.8|209.4|211.56|209.16|211.8|209.4|211.21|208.81|0
1637677200000|2021-11-23 14:20:00|211.44|209.04|211.79|209.39|211.79|209.39|211.44|209.04|0
1637677500000|2021-11-23 14:25:00|211.68|209.28|210.02|207.62|211.68|209.28|209.79|207.39|0
1637677800000|2021-11-23 14:30:00|210.26|207.86|207.33|204.93|212.38|209.98|207.33|204.93|0
1637678100000|2021-11-23 14:35:00|206.98|204.58|209.31|206.91|210.14|207.74|206.05|203.65|0
1637678400000|2021-11-23 14:40:00|208.96|206.56|212.61|210.21|213.8|211.4|208.73|206.33|0
1637678700000|2021-11-23 14:45:00|212.49|210.09|216.42|214.02|217.26|214.86|212.49|210.09|0
1637679000000|2021-11-23 14:50:00|216.18|213.78|217.86|215.46|218.22|215.82|215.47|213.07|0
1637679300000|2021-11-23 14:55:00|217.98|215.58|217.58|215.18|221.34|218.94|217.26|214.86|0
1637679600000|2021-11-23 15:00:00|217.22|214.82|213.15|210.75|217.94|215.54|212.32|209.92|0
1637679900000|2021-11-23 15:05:00|213.03|210.63|207.6|205.2|213.63|211.23|206.43|204.03|0
1637680200000|2021-11-23 15:10:00|207.84|205.44|207.6|205.2|209.95|207.55|205.97|203.57|0
1637680500000|2021-11-23 15:15:00|208.19|205.79|208.54|206.14|210.07|207.67|207.83|205.43|0
1637680800000|2021-11-23 15:20:00|209.06|206.66|207.48|205.08|209.06|206.66|206.78|204.38|0
1637681100000|2021-11-23 15:25:00|207.36|204.96|205.54|203.14|208.81|206.41|204.85|202.45|0
1637681400000|2021-11-23 15:30:00|204.85|202.45|205.77|203.37|208.1|205.7|204.5|202.1|0
1637681700000|2021-11-23 15:35:00|205.66|203.26|204.73|202.33|206.35|203.95|203.69|201.29|0
1637682000000|2021-11-23 15:40:00|204.84|202.44|203.8|201.4|205.66|203.26|203.69|201.29|0
1637682300000|2021-11-23 15:45:00|203.69|201.29|204.74|202.34|205.09|202.69|202.78|200.38|0
1637682600000|2021-11-23 15:50:00|204.63|202.23|202.43|200.03|205.67|203.27|202.43|200.03|0
1637682900000|2021-11-23 15:55:00|202.55|200.15|200.25|197.85|202.55|200.15|200.14|197.74|0
1637683200000|2021-11-23 16:00:00|200.37|197.97|200.02|197.62|201.63|199.23|197.46|195.06|0
1637683500000|2021-11-23 16:05:00|199.79|197.39|201.51|199.11|201.74|199.34|199.11|196.71|0
1637683800000|2021-11-23 16:10:00|201.74|199.34|206.12|203.72|206.7|204.3|201.51|199.11|0
1637684100000|2021-11-23 16:15:00|205.89|203.49|206.58|204.18|208.45|206.05|205.66|203.26|0
1637684400000|2021-11-23 16:20:00|206.47|204.07|207.39|204.99|207.51|205.11|206.23|203.83|0
1637684700000|2021-11-23 16:25:00|207.28|204.88|208.67|206.27|210.43|208.03|207.28|204.88|0
1637685000000|2021-11-23 16:30:00|208.44|206.04|206.34|203.94|210.67|208.27|206.34|203.94|0
1637685300000|2021-11-23 16:35:00|206.46|204.06|208.32|205.92|209.02|206.62|205.07|202.67|0
1637685600000|2021-11-23 16:40:00|208.44|206.04|205.76|203.36|209.25|206.85|205.76|203.36|0
1637685900000|2021-11-23 16:45:00|205.88|203.48|211.32|208.92|211.79|209.39|205.07|202.67|0
1637686200000|2021-11-23 16:50:00|211.44|209.04|205.97|203.57|212.26|209.86|205.97|203.57|0
1637686500000|2021-11-23 16:55:00|206.21|203.81|205.97|203.57|207.37|204.97|205.39|202.99|0
1637686800000|2021-11-23 17:00:00|205.74|203.34|202.85|200.45|206.67|204.27|202.16|199.76|0
1637687100000|2021-11-23 17:05:00|202.39|199.99|203.54|201.14|204.23|201.83|202.16|199.76|0
1637687400000|2021-11-23 17:10:00|203.88|201.48|201.24|198.84|205.15|202.75|201.24|198.84|0
1637687700000|2021-11-23 17:15:00|201.69|199.29|203.42|201.02|203.88|201.48|201.47|199.07|0
1637688000000|2021-11-23 17:20:00|203.53|201.13|206.43|204.03|206.43|204.03|203.19|200.79|0
1637688300000|2021-11-23 17:25:00|206.54|204.14|206.54|204.14|207.94|205.54|205.73|203.33|0
1637688600000|2021-11-23 17:30:00|206.42|204.02|205.72|203.32|208.17|205.77|205.61|203.21|0
1637688900000|2021-11-23 17:35:00|205.84|203.44|206.19|203.79|207.47|205.07|205.84|203.44|0
1637689200000|2021-11-23 17:40:00|206.3|203.9|204.45|202.05|207.12|204.72|203.98|201.58|0
1637689500000|2021-11-23 17:45:00|204.33|201.93|204.79|202.39|205.83|203.43|203.64|201.24|0
1637689800000|2021-11-23 17:50:00|204.67|202.27|203.63|201.23|205.72|203.32|203.63|201.23|0
1637690100000|2021-11-23 17:55:00|203.52|201.12|202.71|200.31|204.09|201.69|201.68|199.28|0
1637690400000|2021-11-23 18:00:00|202.59|200.19|203.63|201.23|204.79|202.39|201.56|199.16|0
1637690700000|2021-11-23 18:05:00|203.4|201|203.28|200.88|204.44|202.04|202.71|200.31|0
1637691000000|2021-11-23 18:10:00|203.05|200.65|203.33|200.93|203.67|201.27|199.52|197.12|0
1637691300000|2021-11-23 18:15:00|203.56|201.16|201.03|198.63|204.25|201.85|200.91|198.51|0
1637691600000|2021-11-23 18:20:00|201.26|198.86|202.98|200.58|203.78|201.38|201.26|198.86|0
1637691900000|2021-11-23 18:25:00|202.86|200.46|202.63|200.23|204.47|202.07|202.06|199.66|0
1637692200000|2021-11-23 18:30:00|202.51|200.11|200.91|198.51|202.51|200.11|200.79|198.39|0
1637692500000|2021-11-23 18:35:00|201.25|198.85|201.71|199.31|202.4|200|200.34|197.94|0
1637692800000|2021-11-23 18:40:00|201.82|199.42|201.13|198.73|202.85|200.45|201.02|198.62|0
1637693100000|2021-11-23 18:45:00|200.9|198.5|204.46|202.06|205.51|203.11|200.9|198.5|0
1637693400000|2021-11-23 18:50:00|204.58|202.18|209|206.6|209|206.6|204.58|202.18|0
1637693700000|2021-11-23 18:55:00|208.88|206.48|206.31|203.91|209.35|206.95|205.73|203.33|0
1637694000000|2021-11-23 19:00:00|206.43|204.03|205.67|203.27|208.18|205.78|205.5|203.1|0
1637694300000|2021-11-23 19:05:00|205.73|203.33|206.89|204.49|207.83|205.43|205.38|202.98|0
1637694600000|2021-11-23 19:10:00|206.78|204.38|206.42|204.02|207.59|205.19|206.13|203.73|0
1637694900000|2021-11-23 19:15:00|206.66|204.26|203.3|200.9|206.66|204.26|203.07|200.67|0
1637695200000|2021-11-23 19:20:00|203.41|201.01|205.14|202.74|206.42|204.02|203.41|201.01|0
1637695500000|2021-11-23 19:25:00|205.03|202.63|205.37|202.97|206.77|204.37|204.8|202.4|0
1637695800000|2021-11-23 19:30:00|205.26|202.86|203.75|201.35|206.77|204.37|203.18|200.78|0
1637696100000|2021-11-23 19:35:00|203.98|201.58|205.37|202.97|206.88|204.48|203.87|201.47|0
1637696400000|2021-11-23 19:40:00|205.49|203.09|207.11|204.71|207.11|204.71|205.14|202.74|0
1637696700000|2021-11-23 19:45:00|206.99|204.59|211.56|209.16|211.8|209.4|206.58|204.18|0
1637697000000|2021-11-23 19:50:00|211.68|209.28|211.07|208.67|212.54|210.14|208.36|205.96|0
1637697300000|2021-11-23 19:55:00|210.95|208.55|210.71|208.31|211.9|209.5|209.42|207.02|0
1637697600000|2021-11-23 20:00:00|210.83|208.43|209|206.6|210.95|208.55|208|205.6|0
1637697900000|2021-11-23 20:05:00|209.41|207.01|211.89|209.49|212.25|209.85|209.41|207.01|0
1637698200000|2021-11-23 20:10:00|211.77|209.37|211.42|209.02|211.77|209.37|210.35|207.95|0
1637698500000|2021-11-23 20:15:00|211.65|209.25|209.05|206.65|212.24|209.84|209.05|206.65|0
1637698800000|2021-11-23 20:20:00|209.41|207.01|209.52|207.12|210|207.6|208.47|206.07|0
1637699100000|2021-11-23 20:25:00|209.76|207.36|209.17|206.77|211.65|209.25|209.05|206.65|0
1637699400000|2021-11-23 20:30:00|209.05|206.65|209.93|207.53|211.53|209.13|209.05|206.65|0
1637699700000|2021-11-23 20:35:00|209.99|207.59|211.76|209.36|212.83|210.43|209.16|206.76|0
1637700000000|2021-11-23 20:40:00|212|209.6|212.71|210.31|213.66|211.26|211.88|209.48|0
1637700300000|2021-11-23 20:45:00|212.59|210.19|211.05|208.65|213.18|210.78|210.46|208.06|0
1637700600000|2021-11-23 20:50:00|211.99|209.59|213.79|211.39|217.96|215.56|211.99|209.59|0
1637700900000|2021-11-23 20:55:00|213.73|211.33|215.49|213.09|216.44|214.04|213.02|210.62|0
1637701200000|2021-11-23 21:00:00|214.41|212.01|212.98|210.58|214.89|212.49|212.98|210.58|0
1637701500000|2021-11-23 21:05:00|213.1|210.7|212.39|209.99|213.58|211.18|212.27|209.87|0
1637701800000|2021-11-23 21:10:00|212.51|210.11|211.44|209.04|212.86|210.46|211.44|209.04|0
1637702100000|2021-11-23 21:15:00|211.88|209.08|212.7|209.9|213.3|210.5|211.88|209.08|0
1637702400000|2021-11-23 21:20:00|212.82|210.02|212.23|209.43|213.3|210.5|212.23|209.43|0
1637702700000|2021-11-23 21:25:00|212.64|209.84|212.82|210.02|212.94|210.14|212.23|209.43|0
1637703000000|2021-11-23 21:30:00|213.06|210.26|213.17|210.37|213.29|210.49|212.58|209.78|0
1637703300000|2021-11-23 21:35:00|213.29|210.49|213.05|210.25|213.64|210.84|213.05|210.25|0
1637703600000|2021-11-23 21:40:00|213.17|210.37|213.82|211.02|214|211.2|213.17|210.37|0
1637703900000|2021-11-23 21:45:00|213.88|211.08|213.88|211.08|214|211.2|213.64|210.84|0
1637704200000|2021-11-23 21:50:00|213.76|210.96|213.76|210.96|214.35|211.55|213.76|210.96|0
1637704500000|2021-11-23 21:55:00|213.81|211.01|214.17|211.37|214.35|211.55|213.76|210.96|0
1637704800000|2021-11-23 22:00:00|214.27|211.47|214.01|211.21|214.27|211.47|214|211.2|0
1637705100000|2021-11-23 22:05:00|214.11|211.31|214.01|211.21|214.11|211.31|213.92|211.12|0
1637705400000|2021-11-23 22:10:00|214.04|211.24|213.96|211.16|214.08|211.28|213.96|211.16|0
1637705700000|2021-11-23 22:15:00|214.08|211.28|214.07|211.27|214.08|211.28|214.04|211.24|0
1637706000000|2021-11-23 22:20:00|214.11|211.31|214.2|211.4|214.2|211.4|214.11|211.31|0
1637706300000|2021-11-23 22:25:00|214.25|211.45|214.33|211.53|214.33|211.53|214.09|211.29|0
1637706600000|2021-11-23 22:30:00|214.21|211.41|214.32|211.52|214.33|211.53|214.21|211.41|0
1637706900000|2021-11-23 22:35:00|214.19|211.39|214.22|211.42|214.22|211.42|214.09|211.29|0
1637707200000|2021-11-23 22:40:00|214.17|211.37|214.06|211.26|214.26|211.46|213.8|211|0
1637707500000|2021-11-23 22:45:00|214.08|211.28|213.98|211.18|214.08|211.28|213.98|211.18|0
1637707800000|2021-11-23 22:50:00|213.97|211.17|214.07|211.27|214.07|211.27|213.97|211.17|0
1637708100000|2021-11-23 22:55:00|214.09|211.29|214.05|211.25|214.17|211.37|214.05|211.25|0
1637708400000|2021-11-23 23:00:00|214.74|211.94|214.08|211.28|215.04|212.24|214.08|211.28|0
1637708700000|2021-11-23 23:05:00|214.2|211.4|213.37|210.57|214.32|211.52|213.13|210.33|0
1637709000000|2021-11-23 23:10:00|213.49|210.69|213.9|211.1|213.9|211.1|213.25|210.45|0
1637709300000|2021-11-23 23:15:00|213.96|211.16|214.91|212.11|214.91|212.11|213.96|211.16|0
1637709600000|2021-11-23 23:20:00|215.03|212.23|214.79|211.99|215.03|212.23|214.73|211.93|0
1637709900000|2021-11-23 23:25:00|215.03|212.23|214.79|211.99|215.27|212.47|214.79|211.99|0
1637710200000|2021-11-23 23:30:00|214.91|212.11|213.71|210.91|214.91|212.11|213.6|210.8|0
1637710500000|2021-11-23 23:35:00|213.48|210.68|213.48|210.68|213.71|210.91|213.36|210.56|0
1637710800000|2021-11-23 23:40:00|213.47|210.67|213.71|210.91|213.71|210.91|213.12|210.32|0
1637711100000|2021-11-23 23:45:00|213.59|210.79|213.35|210.55|214.07|211.27|213.23|210.43|0
1637711400000|2021-11-23 23:50:00|213.23|210.43|213.11|210.31|213.23|210.43|212.88|210.08|0
1637711700000|2021-11-23 23:55:00|213.05|210.25|212.99|210.19|213.35|210.55|212.64|209.84|0
1637712000000|2021-11-24 00:00:00|213.11|210.31|214.89|212.09|215.13|212.33|213.11|210.31|0
1637712300000|2021-11-24 00:05:00|215.01|212.21|214.89|212.09|215.49|212.69|214.77|211.97|0
1637712600000|2021-11-24 00:10:00|215.01|212.21|215.13|212.33|215.49|212.69|215.01|212.21|0
1637712900000|2021-11-24 00:15:00|215.25|212.45|214.77|211.97|215.48|212.68|214.77|211.97|0
1637713200000|2021-11-24 00:20:00|214.65|211.85|214.29|211.49|214.89|212.09|214.29|211.49|0
1637713500000|2021-11-24 00:25:00|214.41|211.61|214.76|211.96|214.76|211.96|214.17|211.37|0
1637713800000|2021-11-24 00:30:00|214.64|211.84|214.05|211.25|214.76|211.96|213.93|211.13|0
1637714100000|2021-11-24 00:35:00|213.93|211.13|213.81|211.01|214.16|211.36|213.69|210.89|0
1637714400000|2021-11-24 00:40:00|213.93|211.13|213.69|210.89|214.4|211.6|213.69|210.89|0
1637714700000|2021-11-24 00:45:00|213.8|211|213.68|210.88|213.92|211.12|213.57|210.77|0
1637715000000|2021-11-24 00:50:00|213.56|210.76|214.63|211.83|214.63|211.83|213.45|210.65|0
1637715300000|2021-11-24 00:55:00|214.75|211.95|214.27|211.47|214.75|211.95|214.27|211.47|0
1637715600000|2021-11-24 01:00:00|214.39|211.59|214.51|211.71|215.47|212.67|214.27|211.47|0
1637715900000|2021-11-24 01:05:00|214.39|211.59|214.39|211.59|214.75|211.95|214.39|211.59|0
1637716200000|2021-11-24 01:10:00|214.27|211.47|214.27|211.47|214.51|211.71|214.27|211.47|0
1637716500000|2021-11-24 01:15:00|214.39|211.59|215.28|212.48|215.46|212.66|214.39|211.59|0
1637716800000|2021-11-24 01:20:00|215.34|212.54|215.1|212.3|215.58|212.78|214.98|212.18|0
1637717100000|2021-11-24 01:25:00|215.34|212.54|215.33|212.53|215.45|212.65|214.86|212.06|0
1637717400000|2021-11-24 01:30:00|215.21|212.41|215.69|212.89|215.69|212.89|215.21|212.41|0
1637717700000|2021-11-24 01:35:00|215.57|212.77|215.33|212.53|215.93|213.13|215.09|212.29|0
1637718000000|2021-11-24 01:40:00|215.21|212.41|215.21|212.41|215.33|212.53|214.97|212.17|0
1637718300000|2021-11-24 01:45:00|215.33|212.53|215.33|212.53|215.57|212.77|215.21|212.41|0
1637718600000|2021-11-24 01:50:00|215.44|212.64|215.68|212.88|215.68|212.88|215.44|212.64|0
1637718900000|2021-11-24 01:55:00|215.56|212.76|215.32|212.52|215.68|212.88|215.08|212.28|0
1637719200000|2021-11-24 02:00:00|215.2|212.4|213.53|210.73|215.2|212.4|213.3|210.5|0
1637719500000|2021-11-24 02:05:00|213.41|210.61|213.35|210.55|214.01|211.21|213.18|210.38|0
1637719800000|2021-11-24 02:10:00|213.29|210.49|212.94|210.14|213.65|210.85|212.87|210.07|0
1637720100000|2021-11-24 02:15:00|213.05|210.25|213.17|210.37|213.29|210.49|212.93|210.13|0
1637720400000|2021-11-24 02:20:00|213.05|210.25|212.81|210.01|213.41|210.61|212.81|210.01|0
1637720700000|2021-11-24 02:25:00|212.93|210.13|213.17|210.37|213.52|210.72|212.81|210.01|0
1637721000000|2021-11-24 02:30:00|213.05|210.25|213.52|210.72|213.64|210.84|213.05|210.25|0
1637721300000|2021-11-24 02:35:00|213.4|210.6|213.46|210.66|213.64|210.84|213.28|210.48|0
1637721600000|2021-11-24 02:40:00|213.52|210.72|213.28|210.48|213.64|210.84|213.04|210.24|0
1637721900000|2021-11-24 02:45:00|213.22|210.42|213.16|210.36|213.4|210.6|213.16|210.36|0
1637722200000|2021-11-24 02:50:00|213.28|210.48|213.39|210.59|213.63|210.83|213.16|210.36|0
1637722500000|2021-11-24 02:55:00|213.27|210.47|213.27|210.47|213.39|210.59|213.04|210.24|0
1637722800000|2021-11-24 03:00:00|213.33|210.53|211.38|208.58|213.51|210.71|211.38|208.58|0
1637723100000|2021-11-24 03:05:00|211.14|208.34|211.49|208.69|211.73|208.93|210.9|208.1|0
1637723400000|2021-11-24 03:10:00|211.37|208.57|211.73|208.93|211.85|209.05|211.26|208.46|0
1637723700000|2021-11-24 03:15:00|211.85|209.05|211.96|209.16|212.2|209.4|211.73|208.93|0
1637724000000|2021-11-24 03:20:00|212.02|209.22|212.43|209.63|212.67|209.87|211.96|209.16|0
1637724300000|2021-11-24 03:25:00|212.31|209.51|213.02|210.22|213.14|210.34|212.31|209.51|0
1637724600000|2021-11-24 03:30:00|212.9|210.1|212.67|209.87|213.02|210.22|212.67|209.87|0
1637724900000|2021-11-24 03:35:00|212.66|209.86|212.66|209.86|213.14|210.34|212.55|209.75|0
1637725200000|2021-11-24 03:40:00|212.54|209.74|212.31|209.51|212.66|209.86|212.31|209.51|0
1637725500000|2021-11-24 03:45:00|212.07|209.27|212.07|209.27|212.19|209.39|211.95|209.15|0
1637725800000|2021-11-24 03:50:00|211.95|209.15|212.3|209.5|212.54|209.74|211.95|209.15|0
1637726100000|2021-11-24 03:55:00|212.42|209.62|212.18|209.38|212.42|209.62|212.06|209.26|0
1637726400000|2021-11-24 04:00:00|212.06|209.26|211.35|208.55|212.18|209.38|211.35|208.55|0
1637726700000|2021-11-24 04:05:00|211.23|208.43|211.11|208.31|211.23|208.43|210.64|207.84|0
1637727000000|2021-11-24 04:10:00|211.23|208.43|209.82|207.02|211.23|208.43|209.82|207.02|0
1637727300000|2021-11-24 04:15:00|209.93|207.13|210.22|207.42|210.22|207.42|209.7|206.9|0
1637727600000|2021-11-24 04:20:00|210.17|207.37|209.93|207.13|210.28|207.48|209.7|206.9|0
1637727900000|2021-11-24 04:25:00|210.05|207.25|210.52|207.72|210.52|207.72|209.93|207.13|0
1637728200000|2021-11-24 04:30:00|210.4|207.6|210.4|207.6|210.63|207.83|210.16|207.36|0
1637728500000|2021-11-24 04:35:00|210.51|207.71|210.75|207.95|210.98|208.18|210.4|207.6|0
1637728800000|2021-11-24 04:40:00|210.69|207.89|210.75|207.95|210.98|208.18|210.69|207.89|0
1637729100000|2021-11-24 04:45:00|210.63|207.83|210.98|208.18|210.98|208.18|210.39|207.59|0
1637729400000|2021-11-24 04:50:00|211.1|208.3|210.98|208.18|211.21|208.41|210.86|208.06|0
1637729700000|2021-11-24 04:55:00|211.09|208.29|210.74|207.94|211.09|208.29|210.62|207.82|0
1637730000000|2021-11-24 05:00:00|210.62|207.82|211.44|208.64|211.56|208.76|210.62|207.82|0
1637730300000|2021-11-24 05:05:00|211.56|208.76|211.56|208.76|211.92|209.12|211.44|208.64|0
1637730600000|2021-11-24 05:10:00|211.62|208.82|212.27|209.47|212.27|209.47|211.32|208.52|0
1637730900000|2021-11-24 05:15:00|212.21|209.41|212.15|209.35|212.62|209.82|212.03|209.23|0
1637731200000|2021-11-24 05:20:00|212.2|209.4|212.15|209.35|212.44|209.64|212.03|209.23|0
1637731500000|2021-11-24 05:25:00|212.2|209.4|212.62|209.82|212.74|209.94|211.96|209.16|0
1637731800000|2021-11-24 05:30:00|212.74|209.94|214.04|211.24|214.34|211.54|212.74|209.94|0
1637732100000|2021-11-24 05:35:00|213.92|211.12|214.04|211.24|214.16|211.36|213.74|210.94|0
1637732400000|2021-11-24 05:40:00|214.16|211.36|214.51|211.71|214.51|211.71|213.92|211.12|0
1637732700000|2021-11-24 05:45:00|214.45|211.65|214.39|211.59|214.81|212.01|214.27|211.47|0
1637733000000|2021-11-24 05:50:00|214.27|211.47|215.1|212.3|215.22|212.42|214.15|211.35|0
1637733300000|2021-11-24 05:55:00|214.98|212.18|215.46|212.66|215.46|212.66|214.92|212.12|0
1637733600000|2021-11-24 06:00:00|215.34|212.54|216.17|213.37|216.29|213.49|215.1|212.3|0
1637733900000|2021-11-24 06:05:00|216.05|213.25|215.57|212.77|216.05|213.25|215.1|212.3|0
1637734200000|2021-11-24 06:10:00|215.51|212.71|215.81|213.01|215.93|213.13|215.45|212.65|0
1637734500000|2021-11-24 06:15:00|215.93|213.13|216.17|213.37|216.41|213.61|215.93|213.13|0
1637734800000|2021-11-24 06:20:00|216.35|213.55|216.29|213.49|216.41|213.61|216.17|213.37|0
1637735100000|2021-11-24 06:25:00|216.17|213.37|216.4|213.6|216.4|213.6|215.93|213.13|0
1637735400000|2021-11-24 06:30:00|216.52|213.72|216.52|213.72|216.64|213.84|216.16|213.36|0
1637735700000|2021-11-24 06:35:00|216.4|213.6|216.88|214.08|216.88|214.08|216.4|213.6|0
1637736000000|2021-11-24 06:40:00|216.76|213.96|217|214.2|217.36|214.56|216.64|213.84|0
1637736300000|2021-11-24 06:45:00|216.88|214.08|216.21|213.41|217|214.2|216.16|213.36|0
1637736600000|2021-11-24 06:50:00|216.28|213.48|216.39|213.59|216.63|213.83|216.15|213.35|0
1637736900000|2021-11-24 06:55:00|216.51|213.71|216.39|213.59|217.11|214.31|216.39|213.59|0
1637737200000|2021-11-24 07:00:00|216.75|213.95|216.87|214.07|217.23|214.43|216.39|213.59|0
1637737500000|2021-11-24 07:05:00|216.93|214.13|217.11|214.31|217.35|214.55|216.87|214.07|0
1637737800000|2021-11-24 07:10:00|217.23|214.43|216.14|213.34|217.23|214.43|216.03|213.23|0
1637738100000|2021-11-24 07:15:00|216.26|213.46|215.78|212.98|216.26|213.46|215.55|212.75|0
1637738400000|2021-11-24 07:20:00|215.66|212.86|215.3|212.5|215.78|212.98|215.07|212.27|0
1637738700000|2021-11-24 07:25:00|215.18|212.38|214.82|212.02|215.54|212.74|214.52|211.72|0
1637739000000|2021-11-24 07:30:00|214.94|212.14|213.63|210.83|214.94|212.14|213.51|210.71|0
1637739300000|2021-11-24 07:35:00|213.51|210.71|214.22|211.42|214.34|211.54|213.28|210.48|0
1637739600000|2021-11-24 07:40:00|214.34|211.54|214.7|211.9|214.7|211.9|214.1|211.3|0
1637739900000|2021-11-24 07:45:00|214.64|211.84|213.86|211.06|214.64|211.84|213.86|211.06|0
1637740200000|2021-11-24 07:50:00|214.22|211.42|214.22|211.42|214.7|211.9|213.98|211.18|0
1637740500000|2021-11-24 07:55:00|214.1|211.3|213.98|211.18|214.22|211.42|213.5|210.7|0
1637740800000|2021-11-24 08:00:00|213.74|210.94|214.2|211.4|214.56|211.76|211.86|209.06|0
1637741100000|2021-11-24 08:05:00|213.88|211.48|213.05|210.65|214.36|211.96|213.05|210.65|0
1637741400000|2021-11-24 08:10:00|212.93|210.53|212.81|210.41|213.52|211.12|212.45|210.05|0
1637741700000|2021-11-24 08:15:00|212.69|210.29|214.35|211.95|214.35|211.95|212.69|210.29|0
1637742000000|2021-11-24 08:20:00|214.23|211.83|214.71|212.31|214.94|212.54|213.4|211|0
1637742300000|2021-11-24 08:25:00|214.59|212.19|213.87|211.47|214.82|212.42|213.04|210.64|0
1637742600000|2021-11-24 08:30:00|213.81|211.41|214.28|211.88|214.7|212.3|212.86|210.46|0
1637742900000|2021-11-24 08:35:00|214.22|211.82|213.75|211.35|214.4|212|213.39|210.99|0
1637743200000|2021-11-24 08:40:00|213.8|211.4|214.58|212.18|214.58|212.18|213.8|211.4|0
1637743500000|2021-11-24 08:45:00|214.46|212.06|214.34|211.94|214.93|212.53|213.98|211.58|0
1637743800000|2021-11-24 08:50:00|214.28|211.88|213.74|211.34|214.46|212.06|213.38|210.98|0
1637744100000|2021-11-24 08:55:00|213.8|211.4|213.74|211.34|213.98|211.58|213.26|210.86|0
1637744400000|2021-11-24 09:00:00|213.62|211.22|212.08|209.68|213.86|211.46|211.96|209.56|0
1637744700000|2021-11-24 09:05:00|211.96|209.56|212.78|210.38|213.02|210.62|211.48|209.08|0
1637745000000|2021-11-24 09:10:00|212.9|210.5|212.55|210.15|213.38|210.98|212.31|209.91|0
1637745300000|2021-11-24 09:15:00|212.43|210.03|213.02|210.62|213.14|210.74|211.6|209.2|0
1637745600000|2021-11-24 09:20:00|213.37|210.97|214.32|211.92|214.32|211.92|213.37|210.97|0
1637745900000|2021-11-24 09:25:00|214.44|212.04|214.2|211.8|214.92|212.52|213.85|211.45|0
1637746200000|2021-11-24 09:30:00|214.08|211.68|213.49|211.09|214.08|211.68|213.25|210.85|0
1637746500000|2021-11-24 09:35:00|213.37|210.97|212.06|209.66|213.37|210.97|211.65|209.25|0
1637746800000|2021-11-24 09:40:00|211.82|209.42|211|208.6|212.3|209.9|210.64|208.24|0
1637747100000|2021-11-24 09:45:00|211.11|208.71|211.11|208.71|211.23|208.83|209.82|207.42|0
1637747400000|2021-11-24 09:50:00|210.99|208.59|207.7|205.3|210.99|208.59|207.47|205.07|0
1637747700000|2021-11-24 09:55:00|207.59|205.19|208.29|205.89|209.28|206.88|207|204.6|0
1637748000000|2021-11-24 10:00:00|208.4|206|209.81|207.41|209.98|207.58|207.47|205.07|0
1637748300000|2021-11-24 10:05:00|209.93|207.53|208.99|206.59|210.04|207.64|208.75|206.35|0
1637748600000|2021-11-24 10:10:00|208.63|206.23|210.04|207.64|210.16|207.76|208.52|206.12|0
1637748900000|2021-11-24 10:15:00|209.98|207.58|210.75|208.35|211.34|208.94|209.98|207.58|0
1637749200000|2021-11-24 10:20:00|210.98|208.58|210.39|207.99|211.1|208.7|209.92|207.52|0
1637749500000|2021-11-24 10:25:00|210.51|208.11|209.74|207.34|210.56|208.16|209.68|207.28|0
1637749800000|2021-11-24 10:30:00|209.68|207.28|210.09|207.69|210.27|207.87|209.09|206.69|0
1637750100000|2021-11-24 10:35:00|210.15|207.75|209.21|206.81|210.38|207.98|209.03|206.63|0
1637750400000|2021-11-24 10:40:00|209.09|206.69|209.56|207.16|209.79|207.39|208.68|206.28|0
1637750700000|2021-11-24 10:45:00|209.38|206.98|207.8|205.4|210.26|207.86|207.8|205.4|0
1637751000000|2021-11-24 10:50:00|207.56|205.16|207.8|205.4|208.15|205.75|207.04|204.64|0
1637751300000|2021-11-24 10:55:00|207.91|205.51|206.28|203.88|207.91|205.51|206.22|203.82|0
1637751600000|2021-11-24 11:00:00|206.39|203.99|206.16|203.76|206.74|204.34|205.81|203.41|0
1637751900000|2021-11-24 11:05:00|206.28|203.88|206.27|203.87|206.74|204.34|205.81|203.41|0
1637752200000|2021-11-24 11:10:00|206.21|203.81|206.39|203.99|206.74|204.34|205.81|203.41|0
1637752500000|2021-11-24 11:15:00|206.27|203.87|209.28|206.88|209.75|207.35|204.46|202.06|0
1637752800000|2021-11-24 11:20:00|209.34|206.94|209.16|206.76|210.4|208|208.7|206.3|0
1637753100000|2021-11-24 11:25:00|209.05|206.65|209.4|207|209.75|207.35|208.93|206.53|0
1637753400000|2021-11-24 11:30:00|209.51|207.11|209.92|207.52|210.22|207.82|209.04|206.64|0
1637753700000|2021-11-24 11:35:00|209.98|207.58|210.69|208.29|210.69|208.29|209.98|207.58|0
1637754000000|2021-11-24 11:40:00|210.8|208.4|212.45|210.05|212.45|210.05|210.8|208.4|0
1637754300000|2021-11-24 11:45:00|212.34|209.94|212.27|209.87|212.81|210.41|211.74|209.34|0
1637754600000|2021-11-24 11:50:00|212.33|209.93|211.03|208.63|212.57|210.17|211.03|208.63|0
1637754900000|2021-11-24 11:55:00|211.15|208.75|209.97|207.57|211.15|208.75|209.91|207.51|0
1637755200000|2021-11-24 12:00:00|210.32|207.92|210.32|207.92|211.62|209.22|209.85|207.45|0
1637755500000|2021-11-24 12:05:00|210.44|208.04|209.03|206.63|210.44|208.04|208.91|206.51|0
1637755800000|2021-11-24 12:10:00|208.91|206.51|209.03|206.63|209.85|207.45|208.79|206.39|0
1637756100000|2021-11-24 12:15:00|209.14|206.74|209.73|207.33|209.96|207.56|208.79|206.39|0
1637756400000|2021-11-24 12:20:00|209.61|207.21|208.44|206.04|209.61|207.21|208.32|205.92|0
1637756700000|2021-11-24 12:25:00|208.38|205.98|209.25|206.85|209.72|207.32|208.32|205.92|0
1637757000000|2021-11-24 12:30:00|209.14|206.74|209.13|206.73|209.25|206.85|208.2|205.8|0
1637757300000|2021-11-24 12:35:00|209.25|206.85|209.84|207.44|209.84|207.44|208.78|206.38|0
1637757600000|2021-11-24 12:40:00|209.72|207.32|209.3|206.9|210.31|207.91|208.78|206.38|0
1637757900000|2021-11-24 12:45:00|209.13|206.73|207.26|204.86|209.25|206.85|207.14|204.74|0
1637758200000|2021-11-24 12:50:00|207.66|205.26|208.42|206.02|208.54|206.14|207.26|204.86|0
1637758500000|2021-11-24 12:55:00|208.31|205.91|208.19|205.79|208.66|206.26|207.72|205.32|0
1637758800000|2021-11-24 13:00:00|208.3|205.9|208.42|206.02|208.89|206.49|208.07|205.67|0
1637759100000|2021-11-24 13:05:00|208.3|205.9|209.12|206.72|209.47|207.07|208.3|205.9|0
1637759400000|2021-11-24 13:10:00|209.24|206.84|209.12|206.72|209.35|206.95|208.71|206.31|0
1637759700000|2021-11-24 13:15:00|209|206.6|208.18|205.78|209.24|206.84|207.95|205.55|0
1637760000000|2021-11-24 13:20:00|208.06|205.66|208.88|206.48|209.11|206.71|207.95|205.55|0
1637760300000|2021-11-24 13:25:00|209.11|206.71|209.35|206.95|209.47|207.07|208.53|206.13|0
1637760600000|2021-11-24 13:30:00|209.23|206.83|210.99|208.59|211.34|208.94|208.7|206.3|0
1637760900000|2021-11-24 13:35:00|211.23|208.83|206.36|203.96|211.34|208.94|206.07|203.67|0
1637761200000|2021-11-24 13:40:00|206.31|203.91|207.58|205.18|207.7|205.3|205.96|203.56|0
1637761500000|2021-11-24 13:45:00|207.47|205.07|205.37|202.97|207.47|205.07|205.14|202.74|0
1637761800000|2021-11-24 13:50:00|205.26|202.86|203.87|201.47|205.26|202.86|203.41|201.01|0
1637762100000|2021-11-24 13:55:00|203.98|201.58|204.67|202.27|204.79|202.39|203.52|201.12|0
1637762400000|2021-11-24 14:00:00|204.56|202.16|205.6|203.2|205.83|203.43|204.56|202.16|0
1637762700000|2021-11-24 14:05:00|205.48|203.08|204.67|202.27|205.6|203.2|202.82|200.42|0
1637763000000|2021-11-24 14:10:00|204.72|202.32|204.32|201.92|205.13|202.73|203.28|200.88|0
1637763300000|2021-11-24 14:15:00|204.44|202.04|204.43|202.03|204.9|202.5|203.86|201.46|0
1637763600000|2021-11-24 14:20:00|204.55|202.15|205.01|202.61|205.24|202.84|203.85|201.45|0
1637763900000|2021-11-24 14:25:00|205.13|202.73|205.36|202.96|206.17|203.77|205.01|202.61|0
1637764200000|2021-11-24 14:30:00|204.89|202.49|204.43|202.03|205.76|203.36|201.89|199.49|0
1637764500000|2021-11-24 14:35:00|204.89|202.49|203.62|201.22|207.91|205.51|203.39|200.99|0
1637764800000|2021-11-24 14:40:00|203.27|200.87|202.81|200.41|203.96|201.56|201.77|199.37|0
1637765100000|2021-11-24 14:45:00|202.69|200.29|202.46|200.06|204.89|202.49|201.2|198.8|0
1637765400000|2021-11-24 14:50:00|202.23|199.83|204.11|201.71|204.92|202.52|201.2|198.8|0
1637765700000|2021-11-24 14:55:00|204.46|202.06|207.64|205.24|207.7|205.3|204.23|201.83|0
1637766000000|2021-11-24 15:00:00|206.94|204.54|211.32|208.92|212.26|209.86|205.26|202.86|0
1637766300000|2021-11-24 15:05:00|211.44|209.04|208.88|206.48|212.5|210.1|208.88|206.48|0
1637766600000|2021-11-24 15:10:00|209.11|206.71|208.76|206.36|210.05|207.65|206.2|203.8|0
1637766900000|2021-11-24 15:15:00|208.99|206.59|208.88|206.48|209.81|207.41|208.18|205.78|0
1637767200000|2021-11-24 15:20:00|209.11|206.71|211.1|208.7|211.8|209.4|208.29|205.89|0
1637767500000|2021-11-24 15:25:00|210.86|208.46|212.74|210.34|213.33|210.93|210.75|208.35|0
1637767800000|2021-11-24 15:30:00|212.98|210.58|211.45|209.05|213.22|210.82|211.09|208.69|0
1637768100000|2021-11-24 15:35:00|211.56|209.16|213.8|211.4|214.04|211.64|211.56|209.16|0
1637768400000|2021-11-24 15:40:00|213.57|211.17|210.97|208.57|214.04|211.64|210.74|208.34|0
1637768700000|2021-11-24 15:45:00|211.09|208.69|211.44|209.04|211.68|209.28|209.92|207.52|0
1637769000000|2021-11-24 15:50:00|211.56|209.16|212.97|210.57|213.56|211.16|211.56|209.16|0
1637769300000|2021-11-24 15:55:00|213.21|210.81|213|210.6|215.22|212.82|212.41|210.01|0
1637769600000|2021-11-24 16:00:00|212.88|210.48|211.7|209.3|213.59|211.19|210.76|208.36|0
1637769900000|2021-11-24 16:05:00|211.94|209.54|213.35|210.95|213.82|211.42|211.82|209.42|0
1637770200000|2021-11-24 16:10:00|213.47|211.07|215.13|212.73|215.49|213.09|213.47|211.07|0
1637770500000|2021-11-24 16:15:00|215.37|212.97|216.55|214.15|216.55|214.15|215.01|212.61|0
1637770800000|2021-11-24 16:20:00|216.44|214.04|217.75|215.35|217.75|215.35|216.43|214.03|0
1637771100000|2021-11-24 16:25:00|217.87|215.47|218.87|216.47|219.23|216.83|217.39|214.99|0
1637771400000|2021-11-24 16:30:00|219.23|216.83|217.43|215.03|220.43|218.03|217.43|215.03|0
1637771700000|2021-11-24 16:35:00|217.55|215.15|217.43|215.03|218.03|215.63|216.48|214.08|0
1637772000000|2021-11-24 16:40:00|217.19|214.79|218.08|215.68|218.08|215.68|216.59|214.19|0
1637772300000|2021-11-24 16:45:00|217.9|215.5|219.22|216.82|219.46|217.06|217.55|215.15|0
1637772600000|2021-11-24 16:50:00|219.34|216.94|218.62|216.22|219.58|217.18|218.26|215.86|0
1637772900000|2021-11-24 16:55:00|218.56|216.16|217.3|214.9|218.62|216.22|216.82|214.42|0
1637773200000|2021-11-24 17:00:00|217.42|215.02|217.54|215.14|217.66|215.26|216.47|214.07|0
1637773500000|2021-11-24 17:05:00|217.42|215.02|217|214.6|218.13|215.73|216.58|214.18|0
1637773800000|2021-11-24 17:10:00|216.94|214.54|218.97|216.57|219.09|216.69|216.94|214.54|0
1637774100000|2021-11-24 17:15:00|218.85|216.45|217.65|215.25|218.91|216.51|217.06|214.66|0
1637774400000|2021-11-24 17:20:00|217.53|215.13|216.7|214.3|217.65|215.25|215.74|213.34|0
1637774700000|2021-11-24 17:25:00|216.58|214.18|215.37|212.97|216.7|214.3|215.25|212.85|0
1637775000000|2021-11-24 17:30:00|215.25|212.85|216.08|213.68|216.32|213.92|215.13|212.73|0
1637775300000|2021-11-24 17:35:00|215.96|213.56|217.51|215.11|217.63|215.23|215.96|213.56|0
1637775600000|2021-11-24 17:40:00|217.39|214.99|217.39|214.99|217.75|215.35|216.67|214.27|0
1637775900000|2021-11-24 17:45:00|217.51|215.11|218.82|216.42|218.94|216.54|217.39|214.99|0
1637776200000|2021-11-24 17:50:00|218.94|216.54|219.06|216.66|219.3|216.9|218.1|215.7|0
1637776500000|2021-11-24 17:55:00|219.18|216.78|219.09|216.69|220.25|217.85|218.38|215.98|0
1637776800000|2021-11-24 18:00:00|219.21|216.81|218.61|216.21|220.42|218.02|218.49|216.09|0
1637777100000|2021-11-24 18:05:00|218.73|216.33|219.69|217.29|219.93|217.53|218.61|216.21|0
1637777400000|2021-11-24 18:10:00|219.81|217.41|219.81|217.41|220.23|217.83|219.57|217.17|0
1637777700000|2021-11-24 18:15:00|219.93|217.53|219.69|217.29|220.29|217.89|219.45|217.05|0
1637778000000|2021-11-24 18:20:00|219.62|217.22|220.53|218.13|220.65|218.25|219.45|217.05|0
1637778300000|2021-11-24 18:25:00|220.41|218.01|219.92|217.52|220.77|218.37|219.56|217.16|0
1637778600000|2021-11-24 18:30:00|220.28|217.88|219.8|217.4|220.53|218.13|219.56|217.16|0
1637778900000|2021-11-24 18:35:00|219.92|217.52|219.08|216.68|220.4|218|218.48|216.08|0
1637779200000|2021-11-24 18:40:00|219.2|216.8|219.19|216.79|219.92|217.52|218.72|216.32|0
1637779500000|2021-11-24 18:45:00|219.07|216.67|219.31|216.91|219.67|217.27|218.59|216.19|0
1637779800000|2021-11-24 18:50:00|219.37|216.97|218.95|216.55|219.55|217.15|218.83|216.43|0
1637780100000|2021-11-24 18:55:00|218.83|216.43|218.23|215.83|218.95|216.55|218.11|215.71|0
1637780400000|2021-11-24 19:00:00|218.17|215.77|217.99|215.59|220.99|218.59|216.67|214.27|0
1637780700000|2021-11-24 19:05:00|218.11|215.71|215|212.6|218.83|216.43|214.77|212.37|0
1637781000000|2021-11-24 19:10:00|215.12|212.72|214.12|211.72|215.48|213.08|211.19|208.79|0
1637781300000|2021-11-24 19:15:00|214.24|211.84|216.62|214.22|216.97|214.57|213.88|211.48|0
1637781600000|2021-11-24 19:20:00|216.74|214.34|216.49|214.09|216.85|214.45|215.54|213.14|0
1637781900000|2021-11-24 19:25:00|216.61|214.21|214.59|212.19|216.85|214.45|214.23|211.83|0
1637782200000|2021-11-24 19:30:00|214.82|212.42|215.54|213.14|216.61|214.21|214.82|212.42|0
1637782500000|2021-11-24 19:35:00|215.42|213.02|215.53|213.13|215.89|213.49|215.06|212.66|0
1637782800000|2021-11-24 19:40:00|215.65|213.25|217.68|215.28|217.8|215.4|214.82|212.42|0
1637783100000|2021-11-24 19:45:00|217.8|215.4|218.38|215.98|220.85|218.45|217.68|215.28|0
1637783400000|2021-11-24 19:50:00|218.62|216.22|219.46|217.06|220.06|217.66|218.62|216.22|0
1637783700000|2021-11-24 19:55:00|219.58|217.18|219.09|216.69|220.06|217.66|218.97|216.57|0
1637784000000|2021-11-24 20:00:00|219.33|216.93|219.09|216.69|219.57|217.17|218.01|215.61|0
1637784300000|2021-11-24 20:05:00|219.21|216.81|221.74|219.34|221.86|219.46|218.97|216.57|0
1637784600000|2021-11-24 20:10:00|221.62|219.22|222.1|219.7|222.1|219.7|220.89|218.49|0
1637784900000|2021-11-24 20:15:00|222.22|219.82|222.46|220.06|222.71|220.31|221.5|219.1|0
1637785200000|2021-11-24 20:20:00|222.34|219.94|221.85|219.45|223.07|220.67|221.85|219.45|0
1637785500000|2021-11-24 20:25:00|221.98|219.58|222.58|220.18|222.94|220.54|221.98|219.58|0
1637785800000|2021-11-24 20:30:00|222.7|220.3|220.7|218.3|222.82|220.42|220.22|217.82|0
1637786100000|2021-11-24 20:35:00|220.58|218.18|222.15|219.75|222.64|220.24|220.58|218.18|0
1637786400000|2021-11-24 20:40:00|222.03|219.63|221.18|218.78|222.15|219.75|220.46|218.06|0
1637786700000|2021-11-24 20:45:00|221.06|218.66|220.45|218.05|221.18|218.78|219.73|217.33|0
1637787000000|2021-11-24 20:50:00|220.94|218.54|222.75|220.35|222.99|220.59|220.33|217.93|0
1637787300000|2021-11-24 20:55:00|222.14|219.74|222.26|219.86|222.99|220.59|221.42|219.02|0
1637787600000|2021-11-24 21:00:00|222.63|220.23|222.87|220.47|222.87|220.47|221.54|219.14|0
1637787900000|2021-11-24 21:05:00|222.75|220.35|222.26|219.86|223.11|220.71|222.14|219.74|0
1637788200000|2021-11-24 21:10:00|222.5|220.1|222.86|220.46|223.11|220.71|222.26|219.86|0
1637788500000|2021-11-24 21:15:00|223.06|220.26|222.58|219.78|223.06|220.26|222.46|219.66|0
1637788800000|2021-11-24 21:20:00|222.46|219.66|222.94|220.14|222.94|220.14|222.45|219.65|0
1637789100000|2021-11-24 21:25:00|223.06|220.26|223.18|220.38|223.18|220.38|222.69|219.89|0
1637789400000|2021-11-24 21:30:00|223.3|220.5|223.42|220.62|223.66|220.86|223.3|220.5|0
1637789700000|2021-11-24 21:35:00|223.54|220.74|223.66|220.86|223.66|220.86|223.48|220.68|0
1637790000000|2021-11-24 21:40:00|223.72|220.92|223.78|220.98|224.15|221.35|223.66|220.86|0
1637790300000|2021-11-24 21:45:00|223.66|220.86|223.54|220.74|223.78|220.98|223.41|220.61|0
1637790600000|2021-11-24 21:50:00|223.66|220.86|223.78|220.98|223.9|221.1|223.54|220.74|0
1637790900000|2021-11-24 21:55:00|223.65|220.85|223.35|220.55|223.71|220.91|223.35|220.55|0
1637791200000|2021-11-24 22:00:00|223.22|220.42|223.31|220.51|223.31|220.51|223.15|220.35|0
1637712000000|2021-11-24 00:00:00|213.11|210.31|214.89|212.09|215.13|212.33|213.11|210.31|0
1637712300000|2021-11-24 00:05:00|215.01|212.21|214.89|212.09|215.49|212.69|214.77|211.97|0
1637712600000|2021-11-24 00:10:00|215.01|212.21|215.13|212.33|215.49|212.69|215.01|212.21|0
1637712900000|2021-11-24 00:15:00|215.25|212.45|214.77|211.97|215.48|212.68|214.77|211.97|0
1637713200000|2021-11-24 00:20:00|214.65|211.85|214.29|211.49|214.89|212.09|214.29|211.49|0
1637713500000|2021-11-24 00:25:00|214.41|211.61|214.76|211.96|214.76|211.96|214.17|211.37|0
1637713800000|2021-11-24 00:30:00|214.64|211.84|214.05|211.25|214.76|211.96|213.93|211.13|0
1637714100000|2021-11-24 00:35:00|213.93|211.13|213.81|211.01|214.16|211.36|213.69|210.89|0
1637714400000|2021-11-24 00:40:00|213.93|211.13|213.69|210.89|214.4|211.6|213.69|210.89|0
1637714700000|2021-11-24 00:45:00|213.8|211|213.68|210.88|213.92|211.12|213.57|210.77|0
1637715000000|2021-11-24 00:50:00|213.56|210.76|214.63|211.83|214.63|211.83|213.45|210.65|0
1637715300000|2021-11-24 00:55:00|214.75|211.95|214.27|211.47|214.75|211.95|214.27|211.47|0
1637715600000|2021-11-24 01:00:00|214.39|211.59|214.51|211.71|215.47|212.67|214.27|211.47|0
1637715900000|2021-11-24 01:05:00|214.39|211.59|214.39|211.59|214.75|211.95|214.39|211.59|0
1637716200000|2021-11-24 01:10:00|214.27|211.47|214.27|211.47|214.51|211.71|214.27|211.47|0
1637716500000|2021-11-24 01:15:00|214.39|211.59|215.28|212.48|215.46|212.66|214.39|211.59|0
1637716800000|2021-11-24 01:20:00|215.34|212.54|215.1|212.3|215.58|212.78|214.98|212.18|0
1637717100000|2021-11-24 01:25:00|215.34|212.54|215.33|212.53|215.45|212.65|214.86|212.06|0
1637717400000|2021-11-24 01:30:00|215.21|212.41|215.69|212.89|215.69|212.89|215.21|212.41|0
1637717700000|2021-11-24 01:35:00|215.57|212.77|215.33|212.53|215.93|213.13|215.09|212.29|0
1637718000000|2021-11-24 01:40:00|215.21|212.41|215.21|212.41|215.33|212.53|214.97|212.17|0
1637718300000|2021-11-24 01:45:00|215.33|212.53|215.33|212.53|215.57|212.77|215.21|212.41|0
1637718600000|2021-11-24 01:50:00|215.44|212.64|215.68|212.88|215.68|212.88|215.44|212.64|0
1637718900000|2021-11-24 01:55:00|215.56|212.76|215.32|212.52|215.68|212.88|215.08|212.28|0
1637719200000|2021-11-24 02:00:00|215.2|212.4|213.53|210.73|215.2|212.4|213.3|210.5|0
1637719500000|2021-11-24 02:05:00|213.41|210.61|213.35|210.55|214.01|211.21|213.18|210.38|0
1637719800000|2021-11-24 02:10:00|213.29|210.49|212.94|210.14|213.65|210.85|212.87|210.07|0
1637720100000|2021-11-24 02:15:00|213.05|210.25|213.17|210.37|213.29|210.49|212.93|210.13|0
1637720400000|2021-11-24 02:20:00|213.05|210.25|212.81|210.01|213.41|210.61|212.81|210.01|0
1637720700000|2021-11-24 02:25:00|212.93|210.13|213.17|210.37|213.52|210.72|212.81|210.01|0
1637721000000|2021-11-24 02:30:00|213.05|210.25|213.52|210.72|213.64|210.84|213.05|210.25|0
1637721300000|2021-11-24 02:35:00|213.4|210.6|213.46|210.66|213.64|210.84|213.28|210.48|0
1637721600000|2021-11-24 02:40:00|213.52|210.72|213.28|210.48|213.64|210.84|213.04|210.24|0
1637721900000|2021-11-24 02:45:00|213.22|210.42|213.16|210.36|213.4|210.6|213.16|210.36|0
1637722200000|2021-11-24 02:50:00|213.28|210.48|213.39|210.59|213.63|210.83|213.16|210.36|0
1637722500000|2021-11-24 02:55:00|213.27|210.47|213.27|210.47|213.39|210.59|213.04|210.24|0
1637722800000|2021-11-24 03:00:00|213.33|210.53|211.38|208.58|213.51|210.71|211.38|208.58|0
1637723100000|2021-11-24 03:05:00|211.14|208.34|211.49|208.69|211.73|208.93|210.9|208.1|0
1637723400000|2021-11-24 03:10:00|211.37|208.57|211.73|208.93|211.85|209.05|211.26|208.46|0
1637723700000|2021-11-24 03:15:00|211.85|209.05|211.96|209.16|212.2|209.4|211.73|208.93|0
1637724000000|2021-11-24 03:20:00|212.02|209.22|212.43|209.63|212.67|209.87|211.96|209.16|0
1637724300000|2021-11-24 03:25:00|212.31|209.51|213.02|210.22|213.14|210.34|212.31|209.51|0
1637724600000|2021-11-24 03:30:00|212.9|210.1|212.67|209.87|213.02|210.22|212.67|209.87|0
1637724900000|2021-11-24 03:35:00|212.66|209.86|212.66|209.86|213.14|210.34|212.55|209.75|0
1637725200000|2021-11-24 03:40:00|212.54|209.74|212.31|209.51|212.66|209.86|212.31|209.51|0
1637725500000|2021-11-24 03:45:00|212.07|209.27|212.07|209.27|212.19|209.39|211.95|209.15|0
1637725800000|2021-11-24 03:50:00|211.95|209.15|212.3|209.5|212.54|209.74|211.95|209.15|0
1637726100000|2021-11-24 03:55:00|212.42|209.62|212.18|209.38|212.42|209.62|212.06|209.26|0
1637726400000|2021-11-24 04:00:00|212.06|209.26|211.35|208.55|212.18|209.38|211.35|208.55|0
1637726700000|2021-11-24 04:05:00|211.23|208.43|211.11|208.31|211.23|208.43|210.64|207.84|0
1637727000000|2021-11-24 04:10:00|211.23|208.43|209.82|207.02|211.23|208.43|209.82|207.02|0
1637727300000|2021-11-24 04:15:00|209.93|207.13|210.22|207.42|210.22|207.42|209.7|206.9|0
1637727600000|2021-11-24 04:20:00|210.17|207.37|209.93|207.13|210.28|207.48|209.7|206.9|0
1637727900000|2021-11-24 04:25:00|210.05|207.25|210.52|207.72|210.52|207.72|209.93|207.13|0
1637728200000|2021-11-24 04:30:00|210.4|207.6|210.4|207.6|210.63|207.83|210.16|207.36|0
1637728500000|2021-11-24 04:35:00|210.51|207.71|210.75|207.95|210.98|208.18|210.4|207.6|0
1637728800000|2021-11-24 04:40:00|210.69|207.89|210.75|207.95|210.98|208.18|210.69|207.89|0
1637729100000|2021-11-24 04:45:00|210.63|207.83|210.98|208.18|210.98|208.18|210.39|207.59|0
1637729400000|2021-11-24 04:50:00|211.1|208.3|210.98|208.18|211.21|208.41|210.86|208.06|0
1637729700000|2021-11-24 04:55:00|211.09|208.29|210.74|207.94|211.09|208.29|210.62|207.82|0
1637730000000|2021-11-24 05:00:00|210.62|207.82|211.44|208.64|211.56|208.76|210.62|207.82|0
1637730300000|2021-11-24 05:05:00|211.56|208.76|211.56|208.76|211.92|209.12|211.44|208.64|0
1637730600000|2021-11-24 05:10:00|211.62|208.82|212.27|209.47|212.27|209.47|211.32|208.52|0
1637730900000|2021-11-24 05:15:00|212.21|209.41|212.15|209.35|212.62|209.82|212.03|209.23|0
1637731200000|2021-11-24 05:20:00|212.2|209.4|212.15|209.35|212.44|209.64|212.03|209.23|0
1637731500000|2021-11-24 05:25:00|212.2|209.4|212.62|209.82|212.74|209.94|211.96|209.16|0
1637731800000|2021-11-24 05:30:00|212.74|209.94|214.04|211.24|214.34|211.54|212.74|209.94|0
1637732100000|2021-11-24 05:35:00|213.92|211.12|214.04|211.24|214.16|211.36|213.74|210.94|0
1637732400000|2021-11-24 05:40:00|214.16|211.36|214.51|211.71|214.51|211.71|213.92|211.12|0
1637732700000|2021-11-24 05:45:00|214.45|211.65|214.39|211.59|214.81|212.01|214.27|211.47|0
1637733000000|2021-11-24 05:50:00|214.27|211.47|215.1|212.3|215.22|212.42|214.15|211.35|0
1637733300000|2021-11-24 05:55:00|214.98|212.18|215.46|212.66|215.46|212.66|214.92|212.12|0
1637733600000|2021-11-24 06:00:00|215.34|212.54|216.17|213.37|216.29|213.49|215.1|212.3|0
1637733900000|2021-11-24 06:05:00|216.05|213.25|215.57|212.77|216.05|213.25|215.1|212.3|0
1637734200000|2021-11-24 06:10:00|215.51|212.71|215.81|213.01|215.93|213.13|215.45|212.65|0
1637734500000|2021-11-24 06:15:00|215.93|213.13|216.17|213.37|216.41|213.61|215.93|213.13|0
1637734800000|2021-11-24 06:20:00|216.35|213.55|216.29|213.49|216.41|213.61|216.17|213.37|0
1637735100000|2021-11-24 06:25:00|216.17|213.37|216.4|213.6|216.4|213.6|215.93|213.13|0
1637735400000|2021-11-24 06:30:00|216.52|213.72|216.52|213.72|216.64|213.84|216.16|213.36|0
1637735700000|2021-11-24 06:35:00|216.4|213.6|216.88|214.08|216.88|214.08|216.4|213.6|0
1637736000000|2021-11-24 06:40:00|216.76|213.96|217|214.2|217.36|214.56|216.64|213.84|0
1637736300000|2021-11-24 06:45:00|216.88|214.08|216.21|213.41|217|214.2|216.16|213.36|0
1637736600000|2021-11-24 06:50:00|216.28|213.48|216.39|213.59|216.63|213.83|216.15|213.35|0
1637736900000|2021-11-24 06:55:00|216.51|213.71|216.39|213.59|217.11|214.31|216.39|213.59|0
1637737200000|2021-11-24 07:00:00|216.75|213.95|216.87|214.07|217.23|214.43|216.39|213.59|0
1637737500000|2021-11-24 07:05:00|216.93|214.13|217.11|214.31|217.35|214.55|216.87|214.07|0
1637737800000|2021-11-24 07:10:00|217.23|214.43|216.14|213.34|217.23|214.43|216.03|213.23|0
1637738100000|2021-11-24 07:15:00|216.26|213.46|215.78|212.98|216.26|213.46|215.55|212.75|0
1637738400000|2021-11-24 07:20:00|215.66|212.86|215.3|212.5|215.78|212.98|215.07|212.27|0
1637738700000|2021-11-24 07:25:00|215.18|212.38|214.82|212.02|215.54|212.74|214.52|211.72|0
1637739000000|2021-11-24 07:30:00|214.94|212.14|213.63|210.83|214.94|212.14|213.51|210.71|0
1637739300000|2021-11-24 07:35:00|213.51|210.71|214.22|211.42|214.34|211.54|213.28|210.48|0
1637739600000|2021-11-24 07:40:00|214.34|211.54|214.7|211.9|214.7|211.9|214.1|211.3|0
1637739900000|2021-11-24 07:45:00|214.64|211.84|213.86|211.06|214.64|211.84|213.86|211.06|0
1637740200000|2021-11-24 07:50:00|214.22|211.42|214.22|211.42|214.7|211.9|213.98|211.18|0
1637740500000|2021-11-24 07:55:00|214.1|211.3|213.98|211.18|214.22|211.42|213.5|210.7|0
1637740800000|2021-11-24 08:00:00|213.74|210.94|214.2|211.4|214.56|211.76|211.86|209.06|0
1637741100000|2021-11-24 08:05:00|213.88|211.48|213.05|210.65|214.36|211.96|213.05|210.65|0
1637741400000|2021-11-24 08:10:00|212.93|210.53|212.81|210.41|213.52|211.12|212.45|210.05|0
1637741700000|2021-11-24 08:15:00|212.69|210.29|214.35|211.95|214.35|211.95|212.69|210.29|0
1637742000000|2021-11-24 08:20:00|214.23|211.83|214.71|212.31|214.94|212.54|213.4|211|0
1637742300000|2021-11-24 08:25:00|214.59|212.19|213.87|211.47|214.82|212.42|213.04|210.64|0
1637742600000|2021-11-24 08:30:00|213.81|211.41|214.28|211.88|214.7|212.3|212.86|210.46|0
1637742900000|2021-11-24 08:35:00|214.22|211.82|213.75|211.35|214.4|212|213.39|210.99|0
1637743200000|2021-11-24 08:40:00|213.8|211.4|214.58|212.18|214.58|212.18|213.8|211.4|0
1637743500000|2021-11-24 08:45:00|214.46|212.06|214.34|211.94|214.93|212.53|213.98|211.58|0
1637743800000|2021-11-24 08:50:00|214.28|211.88|213.74|211.34|214.46|212.06|213.38|210.98|0
1637744100000|2021-11-24 08:55:00|213.8|211.4|213.74|211.34|213.98|211.58|213.26|210.86|0
1637744400000|2021-11-24 09:00:00|213.62|211.22|212.08|209.68|213.86|211.46|211.96|209.56|0
1637744700000|2021-11-24 09:05:00|211.96|209.56|212.78|210.38|213.02|210.62|211.48|209.08|0
1637745000000|2021-11-24 09:10:00|212.9|210.5|212.55|210.15|213.38|210.98|212.31|209.91|0
1637745300000|2021-11-24 09:15:00|212.43|210.03|213.02|210.62|213.14|210.74|211.6|209.2|0
1637745600000|2021-11-24 09:20:00|213.37|210.97|214.32|211.92|214.32|211.92|213.37|210.97|0
1637745900000|2021-11-24 09:25:00|214.44|212.04|214.2|211.8|214.92|212.52|213.85|211.45|0
1637746200000|2021-11-24 09:30:00|214.08|211.68|213.49|211.09|214.08|211.68|213.25|210.85|0
1637746500000|2021-11-24 09:35:00|213.37|210.97|212.06|209.66|213.37|210.97|211.65|209.25|0
1637746800000|2021-11-24 09:40:00|211.82|209.42|211|208.6|212.3|209.9|210.64|208.24|0
1637747100000|2021-11-24 09:45:00|211.11|208.71|211.11|208.71|211.23|208.83|209.82|207.42|0
1637747400000|2021-11-24 09:50:00|210.99|208.59|207.7|205.3|210.99|208.59|207.47|205.07|0
1637747700000|2021-11-24 09:55:00|207.59|205.19|208.29|205.89|209.28|206.88|207|204.6|0
1637748000000|2021-11-24 10:00:00|208.4|206|209.81|207.41|209.98|207.58|207.47|205.07|0
1637748300000|2021-11-24 10:05:00|209.93|207.53|208.99|206.59|210.04|207.64|208.75|206.35|0
1637748600000|2021-11-24 10:10:00|208.63|206.23|210.04|207.64|210.16|207.76|208.52|206.12|0
1637748900000|2021-11-24 10:15:00|209.98|207.58|210.75|208.35|211.34|208.94|209.98|207.58|0
1637749200000|2021-11-24 10:20:00|210.98|208.58|210.39|207.99|211.1|208.7|209.92|207.52|0
1637749500000|2021-11-24 10:25:00|210.51|208.11|209.74|207.34|210.56|208.16|209.68|207.28|0
1637749800000|2021-11-24 10:30:00|209.68|207.28|210.09|207.69|210.27|207.87|209.09|206.69|0
1637750100000|2021-11-24 10:35:00|210.15|207.75|209.21|206.81|210.38|207.98|209.03|206.63|0
1637750400000|2021-11-24 10:40:00|209.09|206.69|209.56|207.16|209.79|207.39|208.68|206.28|0
1637750700000|2021-11-24 10:45:00|209.38|206.98|207.8|205.4|210.26|207.86|207.8|205.4|0
1637751000000|2021-11-24 10:50:00|207.56|205.16|207.8|205.4|208.15|205.75|207.04|204.64|0
1637751300000|2021-11-24 10:55:00|207.91|205.51|206.28|203.88|207.91|205.51|206.22|203.82|0
1637751600000|2021-11-24 11:00:00|206.39|203.99|206.16|203.76|206.74|204.34|205.81|203.41|0
1637751900000|2021-11-24 11:05:00|206.28|203.88|206.27|203.87|206.74|204.34|205.81|203.41|0
1637752200000|2021-11-24 11:10:00|206.21|203.81|206.39|203.99|206.74|204.34|205.81|203.41|0
1637752500000|2021-11-24 11:15:00|206.27|203.87|209.28|206.88|209.75|207.35|204.46|202.06|0
1637752800000|2021-11-24 11:20:00|209.34|206.94|209.16|206.76|210.4|208|208.7|206.3|0
1637753100000|2021-11-24 11:25:00|209.05|206.65|209.4|207|209.75|207.35|208.93|206.53|0
1637753400000|2021-11-24 11:30:00|209.51|207.11|209.92|207.52|210.22|207.82|209.04|206.64|0
1637753700000|2021-11-24 11:35:00|209.98|207.58|210.69|208.29|210.69|208.29|209.98|207.58|0
1637754000000|2021-11-24 11:40:00|210.8|208.4|212.45|210.05|212.45|210.05|210.8|208.4|0
1637754300000|2021-11-24 11:45:00|212.34|209.94|212.27|209.87|212.81|210.41|211.74|209.34|0
1637754600000|2021-11-24 11:50:00|212.33|209.93|211.03|208.63|212.57|210.17|211.03|208.63|0
1637754900000|2021-11-24 11:55:00|211.15|208.75|209.97|207.57|211.15|208.75|209.91|207.51|0
1637755200000|2021-11-24 12:00:00|210.32|207.92|210.32|207.92|211.62|209.22|209.85|207.45|0
1637755500000|2021-11-24 12:05:00|210.44|208.04|209.03|206.63|210.44|208.04|208.91|206.51|0
1637755800000|2021-11-24 12:10:00|208.91|206.51|209.03|206.63|209.85|207.45|208.79|206.39|0
1637756100000|2021-11-24 12:15:00|209.14|206.74|209.73|207.33|209.96|207.56|208.79|206.39|0
1637756400000|2021-11-24 12:20:00|209.61|207.21|208.44|206.04|209.61|207.21|208.32|205.92|0
1637756700000|2021-11-24 12:25:00|208.38|205.98|209.25|206.85|209.72|207.32|208.32|205.92|0
1637757000000|2021-11-24 12:30:00|209.14|206.74|209.13|206.73|209.25|206.85|208.2|205.8|0
1637757300000|2021-11-24 12:35:00|209.25|206.85|209.84|207.44|209.84|207.44|208.78|206.38|0
1637757600000|2021-11-24 12:40:00|209.72|207.32|209.3|206.9|210.31|207.91|208.78|206.38|0
1637757900000|2021-11-24 12:45:00|209.13|206.73|207.26|204.86|209.25|206.85|207.14|204.74|0
1637758200000|2021-11-24 12:50:00|207.66|205.26|208.42|206.02|208.54|206.14|207.26|204.86|0
1637758500000|2021-11-24 12:55:00|208.31|205.91|208.19|205.79|208.66|206.26|207.72|205.32|0
1637758800000|2021-11-24 13:00:00|208.3|205.9|208.42|206.02|208.89|206.49|208.07|205.67|0
1637759100000|2021-11-24 13:05:00|208.3|205.9|209.12|206.72|209.47|207.07|208.3|205.9|0
1637759400000|2021-11-24 13:10:00|209.24|206.84|209.12|206.72|209.35|206.95|208.71|206.31|0
1637759700000|2021-11-24 13:15:00|209|206.6|208.18|205.78|209.24|206.84|207.95|205.55|0
1637760000000|2021-11-24 13:20:00|208.06|205.66|208.88|206.48|209.11|206.71|207.95|205.55|0
1637760300000|2021-11-24 13:25:00|209.11|206.71|209.35|206.95|209.47|207.07|208.53|206.13|0
1637760600000|2021-11-24 13:30:00|209.23|206.83|210.99|208.59|211.34|208.94|208.7|206.3|0
1637760900000|2021-11-24 13:35:00|211.23|208.83|206.36|203.96|211.34|208.94|206.07|203.67|0
1637761200000|2021-11-24 13:40:00|206.31|203.91|207.58|205.18|207.7|205.3|205.96|203.56|0
1637761500000|2021-11-24 13:45:00|207.47|205.07|205.37|202.97|207.47|205.07|205.14|202.74|0
1637761800000|2021-11-24 13:50:00|205.26|202.86|203.87|201.47|205.26|202.86|203.41|201.01|0
1637762100000|2021-11-24 13:55:00|203.98|201.58|204.67|202.27|204.79|202.39|203.52|201.12|0
1637762400000|2021-11-24 14:00:00|204.56|202.16|205.6|203.2|205.83|203.43|204.56|202.16|0
1637762700000|2021-11-24 14:05:00|205.48|203.08|204.67|202.27|205.6|203.2|202.82|200.42|0
1637763000000|2021-11-24 14:10:00|204.72|202.32|204.32|201.92|205.13|202.73|203.28|200.88|0
1637763300000|2021-11-24 14:15:00|204.44|202.04|204.43|202.03|204.9|202.5|203.86|201.46|0
1637763600000|2021-11-24 14:20:00|204.55|202.15|205.01|202.61|205.24|202.84|203.85|201.45|0
1637763900000|2021-11-24 14:25:00|205.13|202.73|205.36|202.96|206.17|203.77|205.01|202.61|0
1637764200000|2021-11-24 14:30:00|204.89|202.49|204.43|202.03|205.76|203.36|201.89|199.49|0
1637764500000|2021-11-24 14:35:00|204.89|202.49|203.62|201.22|207.91|205.51|203.39|200.99|0
1637764800000|2021-11-24 14:40:00|203.27|200.87|202.81|200.41|203.96|201.56|201.77|199.37|0
1637765100000|2021-11-24 14:45:00|202.69|200.29|202.46|200.06|204.89|202.49|201.2|198.8|0
1637765400000|2021-11-24 14:50:00|202.23|199.83|204.11|201.71|204.92|202.52|201.2|198.8|0
1637765700000|2021-11-24 14:55:00|204.46|202.06|207.64|205.24|207.7|205.3|204.23|201.83|0
1637766000000|2021-11-24 15:00:00|206.94|204.54|211.32|208.92|212.26|209.86|205.26|202.86|0
1637766300000|2021-11-24 15:05:00|211.44|209.04|208.88|206.48|212.5|210.1|208.88|206.48|0
1637766600000|2021-11-24 15:10:00|209.11|206.71|208.76|206.36|210.05|207.65|206.2|203.8|0
1637766900000|2021-11-24 15:15:00|208.99|206.59|208.88|206.48|209.81|207.41|208.18|205.78|0
1637767200000|2021-11-24 15:20:00|209.11|206.71|211.1|208.7|211.8|209.4|208.29|205.89|0
1637767500000|2021-11-24 15:25:00|210.86|208.46|212.74|210.34|213.33|210.93|210.75|208.35|0
1637767800000|2021-11-24 15:30:00|212.98|210.58|211.45|209.05|213.22|210.82|211.09|208.69|0
1637768100000|2021-11-24 15:35:00|211.56|209.16|213.8|211.4|214.04|211.64|211.56|209.16|0
1637768400000|2021-11-24 15:40:00|213.57|211.17|210.97|208.57|214.04|211.64|210.74|208.34|0
1637768700000|2021-11-24 15:45:00|211.09|208.69|211.44|209.04|211.68|209.28|209.92|207.52|0
1637769000000|2021-11-24 15:50:00|211.56|209.16|212.97|210.57|213.56|211.16|211.56|209.16|0
1637769300000|2021-11-24 15:55:00|213.21|210.81|213|210.6|215.22|212.82|212.41|210.01|0
1637769600000|2021-11-24 16:00:00|212.88|210.48|211.7|209.3|213.59|211.19|210.76|208.36|0
1637769900000|2021-11-24 16:05:00|211.94|209.54|213.35|210.95|213.82|211.42|211.82|209.42|0
1637770200000|2021-11-24 16:10:00|213.47|211.07|215.13|212.73|215.49|213.09|213.47|211.07|0
1637770500000|2021-11-24 16:15:00|215.37|212.97|216.55|214.15|216.55|214.15|215.01|212.61|0
1637770800000|2021-11-24 16:20:00|216.44|214.04|217.75|215.35|217.75|215.35|216.43|214.03|0
1637771100000|2021-11-24 16:25:00|217.87|215.47|218.87|216.47|219.23|216.83|217.39|214.99|0
1637771400000|2021-11-24 16:30:00|219.23|216.83|217.43|215.03|220.43|218.03|217.43|215.03|0
1637771700000|2021-11-24 16:35:00|217.55|215.15|217.43|215.03|218.03|215.63|216.48|214.08|0
1637772000000|2021-11-24 16:40:00|217.19|214.79|218.08|215.68|218.08|215.68|216.59|214.19|0
1637772300000|2021-11-24 16:45:00|217.9|215.5|219.22|216.82|219.46|217.06|217.55|215.15|0
1637772600000|2021-11-24 16:50:00|219.34|216.94|218.62|216.22|219.58|217.18|218.26|215.86|0
1637772900000|2021-11-24 16:55:00|218.56|216.16|217.3|214.9|218.62|216.22|216.82|214.42|0
1637773200000|2021-11-24 17:00:00|217.42|215.02|217.54|215.14|217.66|215.26|216.47|214.07|0
1637773500000|2021-11-24 17:05:00|217.42|215.02|217|214.6|218.13|215.73|216.58|214.18|0
1637773800000|2021-11-24 17:10:00|216.94|214.54|218.97|216.57|219.09|216.69|216.94|214.54|0
1637774100000|2021-11-24 17:15:00|218.85|216.45|217.65|215.25|218.91|216.51|217.06|214.66|0
1637774400000|2021-11-24 17:20:00|217.53|215.13|216.7|214.3|217.65|215.25|215.74|213.34|0
1637774700000|2021-11-24 17:25:00|216.58|214.18|215.37|212.97|216.7|214.3|215.25|212.85|0
1637775000000|2021-11-24 17:30:00|215.25|212.85|216.08|213.68|216.32|213.92|215.13|212.73|0
1637775300000|2021-11-24 17:35:00|215.96|213.56|217.51|215.11|217.63|215.23|215.96|213.56|0
1637775600000|2021-11-24 17:40:00|217.39|214.99|217.39|214.99|217.75|215.35|216.67|214.27|0
1637775900000|2021-11-24 17:45:00|217.51|215.11|218.82|216.42|218.94|216.54|217.39|214.99|0
1637776200000|2021-11-24 17:50:00|218.94|216.54|219.06|216.66|219.3|216.9|218.1|215.7|0
1637776500000|2021-11-24 17:55:00|219.18|216.78|219.09|216.69|220.25|217.85|218.38|215.98|0
1637776800000|2021-11-24 18:00:00|219.21|216.81|218.61|216.21|220.42|218.02|218.49|216.09|0
1637777100000|2021-11-24 18:05:00|218.73|216.33|219.69|217.29|219.93|217.53|218.61|216.21|0
1637777400000|2021-11-24 18:10:00|219.81|217.41|219.81|217.41|220.23|217.83|219.57|217.17|0
1637777700000|2021-11-24 18:15:00|219.93|217.53|219.69|217.29|220.29|217.89|219.45|217.05|0
1637778000000|2021-11-24 18:20:00|219.62|217.22|220.53|218.13|220.65|218.25|219.45|217.05|0
1637778300000|2021-11-24 18:25:00|220.41|218.01|219.92|217.52|220.77|218.37|219.56|217.16|0
1637778600000|2021-11-24 18:30:00|220.28|217.88|219.8|217.4|220.53|218.13|219.56|217.16|0
1637778900000|2021-11-24 18:35:00|219.92|217.52|219.08|216.68|220.4|218|218.48|216.08|0
1637779200000|2021-11-24 18:40:00|219.2|216.8|219.19|216.79|219.92|217.52|218.72|216.32|0
1637779500000|2021-11-24 18:45:00|219.07|216.67|219.31|216.91|219.67|217.27|218.59|216.19|0
1637779800000|2021-11-24 18:50:00|219.37|216.97|218.95|216.55|219.55|217.15|218.83|216.43|0
1637780100000|2021-11-24 18:55:00|218.83|216.43|218.23|215.83|218.95|216.55|218.11|215.71|0
1637780400000|2021-11-24 19:00:00|218.17|215.77|217.99|215.59|220.99|218.59|216.67|214.27|0
1637780700000|2021-11-24 19:05:00|218.11|215.71|215|212.6|218.83|216.43|214.77|212.37|0
1637781000000|2021-11-24 19:10:00|215.12|212.72|214.12|211.72|215.48|213.08|211.19|208.79|0
1637781300000|2021-11-24 19:15:00|214.24|211.84|216.62|214.22|216.97|214.57|213.88|211.48|0
1637781600000|2021-11-24 19:20:00|216.74|214.34|216.49|214.09|216.85|214.45|215.54|213.14|0
1637781900000|2021-11-24 19:25:00|216.61|214.21|214.59|212.19|216.85|214.45|214.23|211.83|0
1637782200000|2021-11-24 19:30:00|214.82|212.42|215.54|213.14|216.61|214.21|214.82|212.42|0
1637782500000|2021-11-24 19:35:00|215.42|213.02|215.53|213.13|215.89|213.49|215.06|212.66|0
1637782800000|2021-11-24 19:40:00|215.65|213.25|217.68|215.28|217.8|215.4|214.82|212.42|0
1637783100000|2021-11-24 19:45:00|217.8|215.4|218.38|215.98|220.85|218.45|217.68|215.28|0
1637783400000|2021-11-24 19:50:00|218.62|216.22|219.46|217.06|220.06|217.66|218.62|216.22|0
1637783700000|2021-11-24 19:55:00|219.58|217.18|219.09|216.69|220.06|217.66|218.97|216.57|0
1637784000000|2021-11-24 20:00:00|219.33|216.93|219.09|216.69|219.57|217.17|218.01|215.61|0
1637784300000|2021-11-24 20:05:00|219.21|216.81|221.74|219.34|221.86|219.46|218.97|216.57|0
1637784600000|2021-11-24 20:10:00|221.62|219.22|222.1|219.7|222.1|219.7|220.89|218.49|0
1637784900000|2021-11-24 20:15:00|222.22|219.82|222.46|220.06|222.71|220.31|221.5|219.1|0
1637785200000|2021-11-24 20:20:00|222.34|219.94|221.85|219.45|223.07|220.67|221.85|219.45|0
1637785500000|2021-11-24 20:25:00|221.98|219.58|222.58|220.18|222.94|220.54|221.98|219.58|0
1637785800000|2021-11-24 20:30:00|222.7|220.3|220.7|218.3|222.82|220.42|220.22|217.82|0
1637786100000|2021-11-24 20:35:00|220.58|218.18|222.15|219.75|222.64|220.24|220.58|218.18|0
1637786400000|2021-11-24 20:40:00|222.03|219.63|221.18|218.78|222.15|219.75|220.46|218.06|0
1637786700000|2021-11-24 20:45:00|221.06|218.66|220.45|218.05|221.18|218.78|219.73|217.33|0
1637787000000|2021-11-24 20:50:00|220.94|218.54|222.75|220.35|222.99|220.59|220.33|217.93|0
1637787300000|2021-11-24 20:55:00|222.14|219.74|222.26|219.86|222.99|220.59|221.42|219.02|0
1637787600000|2021-11-24 21:00:00|222.63|220.23|222.87|220.47|222.87|220.47|221.54|219.14|0
1637787900000|2021-11-24 21:05:00|222.75|220.35|222.26|219.86|223.11|220.71|222.14|219.74|0
1637788200000|2021-11-24 21:10:00|222.5|220.1|222.86|220.46|223.11|220.71|222.26|219.86|0
1637788500000|2021-11-24 21:15:00|223.06|220.26|222.58|219.78|223.06|220.26|222.46|219.66|0
1637788800000|2021-11-24 21:20:00|222.46|219.66|222.94|220.14|222.94|220.14|222.45|219.65|0
1637789100000|2021-11-24 21:25:00|223.06|220.26|223.18|220.38|223.18|220.38|222.69|219.89|0
1637789400000|2021-11-24 21:30:00|223.3|220.5|223.42|220.62|223.66|220.86|223.3|220.5|0
1637789700000|2021-11-24 21:35:00|223.54|220.74|223.66|220.86|223.66|220.86|223.48|220.68|0
1637790000000|2021-11-24 21:40:00|223.72|220.92|223.78|220.98|224.15|221.35|223.66|220.86|0
1637790300000|2021-11-24 21:45:00|223.66|220.86|223.54|220.74|223.78|220.98|223.41|220.61|0
1637790600000|2021-11-24 21:50:00|223.66|220.86|223.78|220.98|223.9|221.1|223.54|220.74|0
1637790900000|2021-11-24 21:55:00|223.65|220.85|223.35|220.55|223.71|220.91|223.35|220.55|0
1637791200000|2021-11-24 22:00:00|223.22|220.42|223.31|220.51|223.31|220.51|223.15|220.35|0
1637913600000|2021-11-26 08:00:00|193.53|189.89|191.35|187.71|194.74|191.1|191.35|187.71|0
1637913900000|2021-11-26 08:05:00|190.81|187.69|188.49|185.37|191.31|188.19|188.49|185.37|0
1637914200000|2021-11-26 08:10:00|188.7|185.58|192.17|189.05|192.17|189.05|188.6|185.48|0
1637914500000|2021-11-26 08:15:00|191.96|188.84|187.09|183.97|191.96|188.84|186.23|183.11|0
1637914800000|2021-11-26 08:20:00|187.19|184.07|186.81|183.69|188.59|185.47|183.88|180.76|0
1637915100000|2021-11-26 08:25:00|186.98|183.86|187.51|184.39|188.21|185.09|186.01|182.89|0
1637915400000|2021-11-26 08:30:00|187.45|184.33|188.49|185.37|192.92|189.8|186.98|183.86|0
1637915700000|2021-11-26 08:35:00|188.97|185.85|193.01|189.89|193.01|189.89|188.38|185.26|0
1637916000000|2021-11-26 08:40:00|192.91|189.79|195.84|192.72|195.95|192.83|192.9|189.78|0
1637916300000|2021-11-26 08:45:00|195.51|192.39|195.95|192.83|197.04|193.92|194.97|191.85|0
1637916600000|2021-11-26 08:50:00|196.06|192.94|197.92|194.8|198.36|195.24|195.29|192.17|0
1637916900000|2021-11-26 08:55:00|198.03|194.91|200.13|197.01|201.51|198.39|198.03|194.91|0
1637917200000|2021-11-26 09:00:00|200.24|197.12|195.61|192.49|200.57|197.45|194.74|191.62|0
1637917500000|2021-11-26 09:05:00|195.83|192.71|193.98|190.86|196.82|193.7|192.46|189.34|0
1637917800000|2021-11-26 09:10:00|194.09|190.97|195.77|192.65|197.58|194.46|193.54|190.42|0
1637918100000|2021-11-26 09:15:00|195.99|192.87|192.27|189.15|195.99|192.87|191.78|188.66|0
1637918400000|2021-11-26 09:20:00|192.65|189.53|193.03|189.91|195.11|191.99|192.6|189.48|0
1637918700000|2021-11-26 09:25:00|192.82|189.7|191.28|188.16|193.79|190.67|191.06|187.94|0
1637919000000|2021-11-26 09:30:00|190.85|187.73|191.06|187.94|192.69|189.57|190.41|187.29|0
1637919300000|2021-11-26 09:35:00|190.85|187.73|193.01|189.89|193.01|189.89|188.8|185.68|0
1637919600000|2021-11-26 09:40:00|193.12|190|192.79|189.67|193.77|190.65|191.98|188.86|0
1637919900000|2021-11-26 09:45:00|193.01|189.89|193.6|190.48|195.08|191.96|192.68|189.56|0
1637920200000|2021-11-26 09:50:00|193.55|190.43|192.46|189.34|194.47|191.35|191.38|188.26|0
1637920500000|2021-11-26 09:55:00|192.51|189.39|192.24|189.12|193.55|190.43|191.7|188.58|0
1637920800000|2021-11-26 10:00:00|192.35|189.23|195.51|192.39|195.73|192.61|191.97|188.85|0
1637921100000|2021-11-26 10:05:00|195.07|191.95|195.84|192.72|196.06|192.94|194.31|191.19|0
1637921400000|2021-11-26 10:10:00|196.06|192.94|190.29|187.17|196.06|192.94|189.96|186.84|0
1637921700000|2021-11-26 10:15:00|190.23|187.11|187.9|184.78|190.62|187.5|187.9|184.78|0
1637922000000|2021-11-26 10:20:00|188.11|184.99|189.41|186.29|190.4|187.28|187.57|184.45|0
1637922300000|2021-11-26 10:25:00|189.47|186.35|190.83|187.71|191.49|188.37|188.87|185.75|0
1637922600000|2021-11-26 10:30:00|191.05|187.93|188.32|185.2|191.16|188.04|188|184.88|0
1637922900000|2021-11-26 10:35:00|188.11|184.99|188.21|185.09|188.54|185.42|187.67|184.55|0
1637923200000|2021-11-26 10:40:00|188|184.88|187.67|184.55|188.05|184.93|186.37|183.25|0
1637923500000|2021-11-26 10:45:00|187.24|184.12|186.05|182.93|187.45|184.33|186.05|182.93|0
1637923800000|2021-11-26 10:50:00|185.83|182.71|187.02|183.9|187.23|184.11|184.22|181.1|0
1637924100000|2021-11-26 10:55:00|187.34|184.22|187.77|184.65|188.64|185.52|186.58|183.46|0
1637924400000|2021-11-26 11:00:00|187.66|184.54|189.23|186.11|189.23|186.11|187.12|184|0
1637924700000|2021-11-26 11:05:00|189.07|185.95|191.58|188.46|192.35|189.23|189.01|185.89|0
1637925000000|2021-11-26 11:10:00|191.69|188.57|190.48|187.36|192.13|189.01|189.39|186.27|0
1637925300000|2021-11-26 11:15:00|190.75|187.63|190.37|187.25|191.91|188.79|189.94|186.82|0
1637925600000|2021-11-26 11:20:00|190.48|187.36|190.15|187.03|192.23|189.11|189.82|186.7|0
1637925900000|2021-11-26 11:25:00|190.04|186.92|190.15|187.03|191.46|188.34|190.04|186.92|0
1637926200000|2021-11-26 11:30:00|189.93|186.81|187.97|184.85|190.26|187.14|187.54|184.42|0
1637926500000|2021-11-26 11:35:00|187.86|184.74|188.44|185.32|188.55|185.43|186.57|183.45|0
1637926800000|2021-11-26 11:40:00|188.33|185.21|190.07|186.95|190.73|187.61|188.33|185.21|0
1637927100000|2021-11-26 11:45:00|189.96|186.84|189.3|186.18|190.51|187.39|189.2|186.08|0
1637927400000|2021-11-26 11:50:00|189.41|186.29|190.06|186.94|190.61|187.49|188.98|185.86|0
1637927700000|2021-11-26 11:55:00|190.17|187.05|188.97|185.85|190.17|187.05|188.65|185.53|0
1637928000000|2021-11-26 12:00:00|189.08|185.96|192.25|189.13|192.36|189.24|189.08|185.96|0
1637928300000|2021-11-26 12:05:00|192.3|189.18|192.57|189.45|193.01|189.89|191.48|188.36|0
1637928600000|2021-11-26 12:10:00|192.85|189.73|193.56|190.44|194.67|191.55|192.02|188.9|0
1637928900000|2021-11-26 12:15:00|193.78|190.66|193.67|190.55|194.33|191.21|193.12|190|0
1637929200000|2021-11-26 12:20:00|193.78|190.66|191.63|188.51|194.86|191.74|191.63|188.51|0
1637929500000|2021-11-26 12:25:00|191.58|188.46|190.32|187.2|192.07|188.95|189.56|186.44|0
1637929800000|2021-11-26 12:30:00|190.21|187.09|191.19|188.07|192.95|189.83|190.21|187.09|0
1637930100000|2021-11-26 12:35:00|190.86|187.74|191.52|188.4|192.07|188.95|190.43|187.31|0
1637930400000|2021-11-26 12:40:00|191.46|188.34|191.74|188.62|191.96|188.84|190.53|187.41|0
1637930700000|2021-11-26 12:45:00|191.63|188.51|193.27|190.15|193.72|190.6|191.63|188.51|0
1637931000000|2021-11-26 12:50:00|193.05|189.93|191.29|188.17|193.05|189.93|191.29|188.17|0
1637931300000|2021-11-26 12:55:00|191.18|188.06|190.85|187.73|191.95|188.83|190.31|187.19|0
1637931600000|2021-11-26 13:00:00|191.07|187.95|190.3|187.18|191.07|187.95|188.56|185.44|0
1637931900000|2021-11-26 13:05:00|190.36|187.24|192.38|189.26|192.82|189.7|189.87|186.75|0
1637932200000|2021-11-26 13:10:00|192.6|189.48|190.85|187.73|193.15|190.03|190.85|187.73|0
1637932500000|2021-11-26 13:15:00|191.07|187.95|191.06|187.94|191.28|188.16|190.08|186.96|0
1637932800000|2021-11-26 13:20:00|190.95|187.83|193.15|190.03|193.15|190.03|190.41|187.29|0
1637933100000|2021-11-26 13:25:00|192.93|189.81|190.84|187.72|193.04|189.92|190.73|187.61|0
1637933400000|2021-11-26 13:30:00|190.73|187.61|190.07|186.95|190.84|187.72|189.75|186.63|0
1637933700000|2021-11-26 13:35:00|190.18|187.06|190.95|187.83|191.82|188.7|190.07|186.95|0
1637934000000|2021-11-26 13:40:00|190.84|187.72|189.31|186.19|191.05|187.93|189.31|186.19|0
1637934300000|2021-11-26 13:45:00|189.52|186.4|189.09|185.97|190.94|187.82|188.98|185.86|0
1637934600000|2021-11-26 13:50:00|189.2|186.08|190.39|187.27|190.61|187.49|188.87|185.75|0
1637934900000|2021-11-26 13:55:00|190.17|187.05|190.83|187.71|191.16|188.04|189.74|186.62|0
1637935200000|2021-11-26 14:00:00|190.61|187.49|190.93|187.81|191.15|188.03|190.06|186.94|0
1637935500000|2021-11-26 14:05:00|190.88|187.76|192.58|189.46|192.58|189.46|190.83|187.71|0
1637935800000|2021-11-26 14:10:00|192.69|189.57|192.47|189.35|194.56|191.44|192.36|189.24|0
1637936100000|2021-11-26 14:15:00|192.36|189.24|191.91|188.79|193.35|190.23|191.91|188.79|0
1637936400000|2021-11-26 14:20:00|192.13|189.01|193.01|189.89|193.23|190.11|191.8|188.68|0
1637936700000|2021-11-26 14:25:00|192.9|189.78|194.33|191.21|194.45|191.33|192.02|188.9|0
1637937000000|2021-11-26 14:30:00|194.06|190.94|198.79|195.67|198.9|195.78|192.57|189.45|0
1637937300000|2021-11-26 14:35:00|199.01|195.89|196.22|193.1|200.81|197.69|195.33|192.21|0
1637937600000|2021-11-26 14:40:00|195.99|192.87|191.79|188.67|197.22|194.1|191.52|188.4|0
1637937900000|2021-11-26 14:45:00|191.57|188.45|187|183.88|191.57|188.45|186.68|183.56|0
1637938200000|2021-11-26 14:50:00|187.22|184.1|189.11|185.99|190.26|187.14|186.35|183.23|0
1637938500000|2021-11-26 14:55:00|189.17|186.05|193.3|190.18|195.46|192.34|186.89|183.77|0
1637938800000|2021-11-26 15:00:00|192.64|189.52|188.12|185|192.64|189.52|188.12|185|0
1637939100000|2021-11-26 15:05:00|188.55|185.43|189.46|186.34|191.58|188.46|188.28|185.16|0
1637939400000|2021-11-26 15:10:00|188.98|185.86|189.62|186.5|190.37|187.25|187.04|183.92|0
1637939700000|2021-11-26 15:15:00|189.3|186.18|188.55|185.43|190.1|186.98|185.51|182.39|0
1637940000000|2021-11-26 15:20:00|188.65|185.53|191.34|188.22|193.19|190.07|188.55|185.43|0
1637940300000|2021-11-26 15:25:00|191.67|188.55|193.95|190.83|193.95|190.83|190.15|187.03|0
1637940600000|2021-11-26 15:30:00|194.16|191.04|193.75|190.15|194.71|191.59|191.25|187.65|0
1637940900000|2021-11-26 15:35:00|194.07|190.47|194.98|190.66|196.29|191.97|193.09|189.49|0
1637941200000|2021-11-26 15:40:00|194.87|190.55|191.76|187.44|195.85|191.53|191.01|186.69|0
1637941500000|2021-11-26 15:45:00|191.66|187.34|193.27|188.95|193.33|189.01|189.71|185.39|0
1637941800000|2021-11-26 15:50:00|193.22|188.9|190.67|186.35|193.65|189.33|190.51|186.19|0
1637942100000|2021-11-26 15:55:00|190.73|186.41|190.94|186.62|191.27|186.95|188.79|184.47|0
1637942400000|2021-11-26 16:00:00|190.51|186.19|186.66|182.34|190.51|186.19|186.66|182.34|0
1637942700000|2021-11-26 16:05:00|187.08|182.76|190.02|185.7|190.51|186.19|187.08|182.76|0
1637943000000|2021-11-26 16:10:00|190.34|186.02|186.17|181.85|190.4|186.08|186.02|181.7|0
1637943300000|2021-11-26 16:15:00|186.23|181.91|183.48|179.16|186.76|182.44|182.85|178.53|0
1637943600000|2021-11-26 16:20:00|183.37|179.05|186.56|182.24|186.98|182.66|178.83|174.51|0
1637943900000|2021-11-26 16:25:00|186.98|182.66|189.1|184.78|189.1|184.78|186.98|182.66|0
1637944200000|2021-11-26 16:30:00|188.93|184.61|188.24|183.92|189.73|185.41|187.29|182.97|0
1637944500000|2021-11-26 16:35:00|188.46|184.14|194.44|190.12|194.6|190.28|188.3|183.98|0
1637944800000|2021-11-26 16:40:00|191.92|187.6|190.84|186.52|191.92|187.6|189.46|185.14|0
1637945100000|2021-11-26 16:45:00|190.74|186.42|189.88|185.56|191.59|187.27|189.67|185.35|0
1637945400000|2021-11-26 16:50:00|190.31|185.99|186.27|181.95|190.84|186.52|186.17|181.85|0
1637945700000|2021-11-26 16:55:00|186.17|181.85|188.81|184.49|189.77|185.45|186.17|181.85|0
1637946000000|2021-11-26 17:00:00|189.02|184.7|189.23|184.91|190.84|186.52|187.43|183.11|0
1637946300000|2021-11-26 17:05:00|189.45|185.13|192.66|188.34|193.2|188.88|189.02|184.7|0
1637946600000|2021-11-26 17:10:00|192.76|188.44|191.69|187.37|194.33|190.01|190.4|186.08|0
1637946900000|2021-11-26 17:15:00|191.58|187.26|190.51|186.19|192.22|187.9|190.4|186.08|0
1637947200000|2021-11-26 17:20:00|190.4|186.08|192.76|188.44|192.87|188.55|189.87|185.55|0
1637947500000|2021-11-26 17:25:00|192.54|188.22|196|191.68|196|191.68|192.43|188.11|0
1637947800000|2021-11-26 17:30:00|195.73|191.41|197.31|192.99|197.58|193.26|195.4|191.08|0
1637948100000|2021-11-26 17:35:00|197.42|193.1|198.24|193.92|199.61|195.29|197.42|193.1|0
1637948400000|2021-11-26 17:40:00|198.18|193.86|196.43|192.11|198.56|194.24|195.24|190.92|0
1637948700000|2021-11-26 17:45:00|196.21|191.89|191.46|187.14|196.54|192.22|191.46|187.14|0
1637949000000|2021-11-26 17:50:00|190.39|186.07|184.04|179.72|190.39|186.07|184.04|179.72|0
1637949300000|2021-11-26 17:55:00|184.25|179.93|188.78|184.46|194.15|189.83|184.04|179.72|0
1637949600000|2021-11-26 18:00:00|191.45|187.13|188.36|184.04|191.45|187.13|186.61|182.29|0
1637949900000|2021-11-26 18:05:00|187.61|183.29|182.28|177.96|188.46|184.14|182.17|177.85|0
1637950200000|2021-11-26 18:10:00|182.59|178.27|187.61|183.29|190.3|185.98|182.07|177.75|0
1637950500000|2021-11-26 18:15:00|187.82|183.5|187.94|183.62|188.05|183.73|187.82|183.5|0
1638173100000|2021-11-29 08:05:00|205.85|203.45|204.05|201.65|207.54|205.14|203.82|201.42|0
1638173400000|2021-11-29 08:10:00|203.94|201.54|203.04|200.64|204.38|201.98|201.54|199.14|0
1638173700000|2021-11-29 08:15:00|203.15|200.75|203.26|200.86|205.5|203.1|203.15|200.75|0
1638174000000|2021-11-29 08:20:00|203.04|200.64|202.75|200.35|204.15|201.75|202.59|200.19|0
1638174300000|2021-11-29 08:25:00|202.59|200.19|201.36|198.96|202.7|200.3|201.36|198.96|0
1638174600000|2021-11-29 08:30:00|201.48|199.08|203.81|201.41|204.49|202.09|201.25|198.85|0
1638174900000|2021-11-29 08:35:00|203.7|201.3|202.97|200.57|204.2|201.8|202.7|200.3|0
1638175200000|2021-11-29 08:40:00|203.03|200.63|202.69|200.29|203.36|200.96|201.36|198.96|0
1638175500000|2021-11-29 08:45:00|202.75|200.35|201.41|199.01|202.8|200.4|201.24|198.84|0
1638175800000|2021-11-29 08:50:00|201.24|198.84|200.8|198.4|201.69|199.29|200.69|198.29|0
1638176100000|2021-11-29 08:55:00|200.58|198.18|202.02|199.62|202.02|199.62|199.91|197.51|0
1638176400000|2021-11-29 09:00:00|202.13|199.73|201.79|199.39|202.52|200.12|200.96|198.56|0
1638176700000|2021-11-29 09:05:00|201.73|199.33|203.85|201.45|204.02|201.62|201.68|199.28|0
1638177000000|2021-11-29 09:10:00|204.02|201.62|204.47|202.07|205.82|203.42|203.13|200.73|0
1638177300000|2021-11-29 09:15:00|204.69|202.29|202.79|200.39|204.92|202.52|202.34|199.94|0
1638177600000|2021-11-29 09:20:00|202.9|200.5|203.57|201.17|203.57|201.17|201.9|199.5|0
1638177900000|2021-11-29 09:25:00|203.51|201.11|203.12|200.72|203.51|201.11|201.78|199.38|0
1638178200000|2021-11-29 09:30:00|203.23|200.83|201.22|198.82|203.34|200.94|200.67|198.27|0
1638178500000|2021-11-29 09:35:00|201.33|198.93|200.67|198.27|201.33|198.93|200.11|197.71|0
1638178800000|2021-11-29 09:40:00|200.45|198.05|200.44|198.04|201.11|198.71|199.78|197.38|0
1638179100000|2021-11-29 09:45:00|200.22|197.82|200.44|198.04|200.72|198.32|199.78|197.38|0
1638179400000|2021-11-29 09:50:00|200.66|198.26|199.89|197.49|201.33|198.93|199.55|197.15|0
1638179700000|2021-11-29 09:55:00|200|197.6|199.33|196.93|200.44|198.04|199.22|196.82|0
1638180000000|2021-11-29 10:00:00|199.44|197.04|200.99|198.59|201.21|198.81|199.33|196.93|0
1638180300000|2021-11-29 10:05:00|201.04|198.64|201.21|198.81|201.32|198.92|200.43|198.03|0
1638180600000|2021-11-29 10:10:00|201.32|198.92|199.29|196.89|201.32|198.92|198.52|196.12|0
1638180900000|2021-11-29 10:15:00|199.18|196.78|197.78|195.38|199.4|197|196.44|194.04|0
1638181200000|2021-11-29 10:20:00|198.33|195.93|199.55|197.15|199.89|197.49|198.11|195.71|0
1638181500000|2021-11-29 10:25:00|199.49|197.09|200.33|197.93|200.78|198.38|199.44|197.04|0
1638181800000|2021-11-29 10:30:00|200.44|198.04|199.99|197.59|200.44|198.04|199.44|197.04|0
1638182100000|2021-11-29 10:35:00|200.11|197.71|201.37|198.97|202.5|200.1|197.18|194.78|0
1638182400000|2021-11-29 10:40:00|201.26|198.86|199.56|197.16|201.71|199.31|199.45|197.05|0
1638182700000|2021-11-29 10:45:00|199.34|196.94|200.56|198.16|200.9|198.5|199.11|196.71|0
1638183000000|2021-11-29 10:50:00|200.5|198.1|201.9|199.5|201.9|199.5|200.23|197.83|0
1638183300000|2021-11-29 10:55:00|201.79|199.39|200.34|197.94|203.89|201.49|200.34|197.94|0
1638183600000|2021-11-29 11:00:00|200.4|198|201.52|199.12|201.52|199.12|200.17|197.77|0
1638183900000|2021-11-29 11:05:00|201.4|199|201.51|199.11|201.74|199.34|200.95|198.55|0
1638184200000|2021-11-29 11:10:00|201.4|199|201.57|199.17|202.3|199.9|201.29|198.89|0
1638184500000|2021-11-29 11:15:00|201.74|199.34|201.17|198.77|202.19|199.79|200.61|198.21|0
1638184800000|2021-11-29 11:20:00|201.06|198.66|201.96|199.56|202.07|199.67|200.61|198.21|0
1638185100000|2021-11-29 11:25:00|201.84|199.44|201.17|198.77|202.29|199.89|200.83|198.43|0
1638185400000|2021-11-29 11:30:00|201.06|198.66|201.33|198.93|201.62|199.22|201.06|198.66|0
1638185700000|2021-11-29 11:35:00|201.39|198.99|200.88|198.48|201.39|198.99|200.83|198.43|0
1638186000000|2021-11-29 11:40:00|200.94|198.54|200.6|198.2|201.16|198.76|200.38|197.98|0
1638186300000|2021-11-29 11:45:00|200.71|198.31|200.38|197.98|200.94|198.54|200.38|197.98|0
1638186600000|2021-11-29 11:50:00|200.43|198.03|199.26|196.86|200.43|198.03|199.26|196.86|0
1638186900000|2021-11-29 11:55:00|199.2|196.8|199.03|196.63|200.6|198.2|199.03|196.63|0
1638187200000|2021-11-29 12:00:00|198.92|196.52|199.49|197.09|200.32|197.92|198.25|195.85|0
1638187500000|2021-11-29 12:05:00|199.6|197.2|199.71|197.31|199.82|197.42|198.71|196.31|0
1638187800000|2021-11-29 12:10:00|199.65|197.25|198.82|196.42|199.87|197.47|198.59|196.19|0
1638188100000|2021-11-29 12:15:00|198.93|196.53|198.81|196.41|199.26|196.86|198.59|196.19|0
1638188400000|2021-11-29 12:20:00|198.98|196.58|198.98|196.58|199.87|197.47|198.7|196.3|0
1638188700000|2021-11-29 12:25:00|198.81|196.41|197.87|195.47|199.37|196.97|197.87|195.47|0
1638189000000|2021-11-29 12:30:00|197.81|195.41|199.7|197.3|199.92|197.52|197.59|195.19|0
1638189300000|2021-11-29 12:35:00|199.81|197.41|201.03|198.63|201.03|198.63|199.7|197.3|0
1638189600000|2021-11-29 12:40:00|200.92|198.52|200.92|198.52|201.26|198.86|200.47|198.07|0
1638189900000|2021-11-29 12:45:00|201.03|198.63|201.48|199.08|201.59|199.19|200.7|198.3|0
1638190200000|2021-11-29 12:50:00|201.53|199.13|200.69|198.29|201.59|199.19|200.47|198.07|0
1638190500000|2021-11-29 12:55:00|200.8|198.4|200.46|198.06|201.25|198.85|200.35|197.95|0
1638190800000|2021-11-29 13:00:00|200.68|198.28|199.01|196.61|200.74|198.34|198.9|196.5|0
1638191100000|2021-11-29 13:05:00|198.9|196.5|198.78|196.38|199.68|197.28|198.17|195.77|0
1638191400000|2021-11-29 13:10:00|199.01|196.61|200.12|197.72|200.12|197.72|198.9|196.5|0
1638191700000|2021-11-29 13:15:00|200.01|197.61|200.34|197.94|200.57|198.17|199.56|197.16|0
1638192000000|2021-11-29 13:20:00|200.23|197.83|200.73|198.33|200.79|198.39|200|197.6|0
1638192300000|2021-11-29 13:25:00|200.79|198.39|199.44|197.04|201.12|198.72|199.27|196.87|0
1638192600000|2021-11-29 13:30:00|199.55|197.15|200.89|198.49|201.57|199.17|199.55|197.15|0
1638192900000|2021-11-29 13:35:00|201.01|198.61|201.45|199.05|201.45|199.05|200.56|198.16|0
1638193200000|2021-11-29 13:40:00|201.56|199.16|202.91|200.51|203.47|201.07|201.45|199.05|0
1638193500000|2021-11-29 13:45:00|203.02|200.62|204.71|202.31|205.11|202.71|202.8|200.4|0
1638193800000|2021-11-29 13:50:00|204.83|202.43|206.19|203.79|206.42|204.02|204.71|202.31|0
1638194100000|2021-11-29 13:55:00|206.07|203.67|205.5|203.1|206.07|203.67|205.16|202.76|0
1638194400000|2021-11-29 14:00:00|205.62|203.22|207.67|205.27|207.67|205.27|205.5|203.1|0
1638194700000|2021-11-29 14:05:00|207.78|205.38|206.41|204.01|207.89|205.49|206.18|203.78|0
1638195000000|2021-11-29 14:10:00|206.29|203.89|205.84|203.44|206.41|204.01|205.5|203.1|0
1638195300000|2021-11-29 14:15:00|205.95|203.55|205.27|202.87|205.95|203.55|205.27|202.87|0
1638195600000|2021-11-29 14:20:00|205.15|202.75|205.15|202.75|205.27|202.87|204.81|202.41|0
1638195900000|2021-11-29 14:25:00|205.04|202.64|205.83|203.43|207.08|204.68|205.04|202.64|0
1638196200000|2021-11-29 14:30:00|206.17|203.77|203.56|201.16|208.11|205.71|203.11|200.71|0
1638196500000|2021-11-29 14:35:00|203.39|200.99|203.67|201.27|203.79|201.39|201.65|199.25|0
1638196800000|2021-11-29 14:40:00|203.45|201.05|202.66|200.26|203.56|201.16|201.99|199.59|0
1638197100000|2021-11-29 14:45:00|202.77|200.37|201.64|199.24|202.88|200.48|198.74|196.34|0
1638197400000|2021-11-29 14:50:00|201.08|198.68|199.95|197.55|201.76|199.36|199.67|197.27|0
1638197700000|2021-11-29 14:55:00|199.73|197.33|199.94|197.54|202.31|199.91|199.06|196.66|0
1638198000000|2021-11-29 15:00:00|199.72|197.32|198.71|196.31|201.74|199.34|198.6|196.2|0
1638198300000|2021-11-29 15:05:00|198.26|195.86|199.94|197.54|200.28|197.88|197.59|195.19|0
1638198600000|2021-11-29 15:10:00|199.83|197.43|198.82|196.42|201.4|199|198.82|196.42|0
1638198900000|2021-11-29 15:15:00|199.15|196.75|200.95|198.55|201.17|198.77|198.48|196.08|0
1638199200000|2021-11-29 15:20:00|200.83|198.43|200.38|197.98|200.83|198.43|198.59|196.19|0
1638199500000|2021-11-29 15:25:00|200.49|198.09|196.8|194.4|200.94|198.54|196.58|194.18|0
1638199800000|2021-11-29 15:30:00|196.47|194.07|196.58|194.18|197.69|195.29|194.59|192.19|0
1638200100000|2021-11-29 15:35:00|196.47|194.07|194.9|192.5|198.47|196.07|191.23|188.83|0
1638200400000|2021-11-29 15:40:00|194.79|192.39|194.9|192.5|195.45|193.05|192.58|190.18|0
1638200700000|2021-11-29 15:45:00|194.78|192.38|194.17|191.77|196.11|193.71|193.9|191.5|0
1638201000000|2021-11-29 15:50:00|194.06|191.66|194.23|191.83|196.11|193.71|193.35|190.95|0
1638201300000|2021-11-29 15:55:00|194.67|192.27|196.22|193.82|196.55|194.15|194.67|192.27|0
1638201600000|2021-11-29 16:00:00|196.33|193.93|196.88|194.48|197.44|195.04|194.89|192.49|0
1638201900000|2021-11-29 16:05:00|196.99|194.59|198.66|196.26|199.5|197.1|196.77|194.37|0
1638202200000|2021-11-29 16:10:00|198.89|196.49|198.66|196.26|199.45|197.05|198.21|195.81|0
1638202500000|2021-11-29 16:15:00|198.55|196.15|197.99|195.59|199.56|197.16|197.77|195.37|0
1638202800000|2021-11-29 16:20:00|198.1|195.7|199.67|197.27|200|197.6|197.88|195.48|0
1638203100000|2021-11-29 16:25:00|199.33|196.93|197.77|195.37|200.56|198.16|197.44|195.04|0
1638203400000|2021-11-29 16:30:00|198.11|195.71|199.62|197.22|201.14|198.74|198.11|195.71|0
1638203700000|2021-11-29 16:35:00|199.45|197.05|201.93|199.53|202.38|199.98|199.45|197.05|0
1638204000000|2021-11-29 16:40:00|202.15|199.75|201.93|199.53|203.17|200.77|199.1|196.7|0
1638204300000|2021-11-29 16:45:00|202.04|199.64|200.9|198.5|202.61|200.21|200.9|198.5|0
1638204600000|2021-11-29 16:50:00|201.02|198.62|201.81|199.41|202.49|200.09|200.57|198.17|0
1638204900000|2021-11-29 16:55:00|201.64|199.24|202.83|200.43|202.83|200.43|201.64|199.24|0
1638205200000|2021-11-29 17:00:00|202.94|200.54|204.19|201.79|204.31|201.91|202.71|200.31|0
1638205500000|2021-11-29 17:05:00|204.54|202.14|204.76|202.36|205.91|203.51|204.54|202.14|0
1638205800000|2021-11-29 17:10:00|204.88|202.48|204.88|202.48|205.34|202.94|204.53|202.13|0
1638206100000|2021-11-29 17:15:00|205.11|202.71|206.94|204.54|207.06|204.66|204.88|202.48|0
1638206400000|2021-11-29 17:20:00|206.83|204.43|208.67|206.27|208.67|206.27|206.83|204.43|0
1638206700000|2021-11-29 17:25:00|208.79|206.39|202.95|200.55|212.39|209.99|199.99|197.59|0
1638207000000|2021-11-29 17:30:00|203.07|200.67|205.37|202.97|205.49|203.09|202.83|200.43|0
1638207300000|2021-11-29 17:35:00|205.26|202.86|204.62|202.22|205.95|203.55|204.33|201.93|0
1638207600000|2021-11-29 17:40:00|204.56|202.16|205.6|203.2|205.6|203.2|204.56|202.16|0
1638207900000|2021-11-29 17:45:00|205.49|203.09|205.48|203.08|205.83|203.43|205.14|202.74|0
1638208200000|2021-11-29 17:50:00|205.37|202.97|204.21|201.81|205.48|203.08|204.21|201.81|0
1638208500000|2021-11-29 17:55:00|204.32|201.92|205.13|202.73|205.48|203.08|204.32|201.92|0
1638208800000|2021-11-29 18:00:00|205.25|202.85|205.59|203.19|205.94|203.54|205.25|202.85|0
1638209100000|2021-11-29 18:05:00|205.48|203.08|206.75|204.35|206.99|204.59|205.25|202.85|0
1638209400000|2021-11-29 18:10:00|206.87|204.47|205.47|203.07|207.1|204.7|205.24|202.84|0
1638209700000|2021-11-29 18:15:00|205.59|203.19|204.83|202.43|206.05|203.65|204.08|201.68|0
1638210000000|2021-11-29 18:20:00|204.89|202.49|204.2|201.8|205.12|202.72|203.74|201.34|0
1638210300000|2021-11-29 18:25:00|204.08|201.68|204.77|202.37|204.77|202.37|203.5|201.1|0
1638210600000|2021-11-29 18:30:00|204.89|202.49|205.23|202.83|206.05|203.65|204.54|202.14|0
1638210900000|2021-11-29 18:35:00|205.35|202.95|202.92|200.52|205.35|202.95|202.81|200.41|0
1638211200000|2021-11-29 18:40:00|203.04|200.64|203.55|201.15|203.96|201.56|202.92|200.52|0
1638211500000|2021-11-29 18:45:00|203.61|201.21|204.76|202.36|204.76|202.36|203.49|201.09|0
1638211800000|2021-11-29 18:50:00|204.65|202.25|204.53|202.13|204.65|202.25|203.72|201.32|0
1638212100000|2021-11-29 18:55:00|204.65|202.25|205.57|203.17|205.69|203.29|204.53|202.13|0
1638212400000|2021-11-29 19:00:00|205.69|203.29|205.1|202.7|205.8|203.4|204.06|201.66|0
1638212700000|2021-11-29 19:05:00|204.99|202.59|204.87|202.47|205.68|203.28|204.52|202.12|0
1638213000000|2021-11-29 19:10:00|204.75|202.35|205.22|202.82|205.45|203.05|204.75|202.35|0
1638213300000|2021-11-29 19:15:00|205.33|202.93|204.17|201.77|205.33|202.93|203.94|201.54|0
1638213600000|2021-11-29 19:20:00|204.29|201.89|204.17|201.77|205.1|202.7|203.82|201.42|0
1638213900000|2021-11-29 19:25:00|204.29|201.89|204.05|201.65|204.75|202.35|203.71|201.31|0
1638214200000|2021-11-29 19:30:00|204.17|201.77|203.82|201.42|204.51|202.11|203.01|200.61|0
1638214500000|2021-11-29 19:35:00|203.7|201.3|202.55|200.15|203.82|201.42|201.98|199.58|0
1638214800000|2021-11-29 19:40:00|202.66|200.26|203.58|201.18|203.93|201.53|202.66|200.26|0
1638215100000|2021-11-29 19:45:00|203.7|201.3|203.47|201.07|204.16|201.76|203.12|200.72|0
1638215400000|2021-11-29 19:50:00|203.58|201.18|202.66|200.26|204.74|202.34|202.54|200.14|0
1638215700000|2021-11-29 19:55:00|202.77|200.37|203.23|200.83|203.23|200.83|202.31|199.91|0
1638216000000|2021-11-29 20:00:00|203.12|200.72|203.11|200.71|204.04|201.64|203.11|200.71|0
1638216300000|2021-11-29 20:05:00|203.23|200.83|203.8|201.4|204.04|201.64|202.08|199.68|0
1638216600000|2021-11-29 20:10:00|203.92|201.52|205.07|202.67|205.19|202.79|203.34|200.94|0
1638216900000|2021-11-29 20:15:00|204.96|202.56|204.96|202.56|206.12|203.72|204.15|201.75|0
1638217200000|2021-11-29 20:20:00|204.9|202.5|203.8|201.4|204.96|202.56|203.11|200.71|0
1638217500000|2021-11-29 20:25:00|203.57|201.17|203.57|201.17|204.37|201.97|203.22|200.82|0
1638217800000|2021-11-29 20:30:00|203.45|201.05|204.37|201.97|204.37|201.97|202.53|200.13|0
1638218100000|2021-11-29 20:35:00|204.26|201.86|203.33|200.93|204.49|202.09|202.87|200.47|0
1638218400000|2021-11-29 20:40:00|203.45|201.05|202.18|199.78|203.45|201.05|201.26|198.86|0
1638218700000|2021-11-29 20:45:00|202.06|199.66|201.95|199.55|202.06|199.66|200.57|198.17|0
1638219000000|2021-11-29 20:50:00|200.8|198.4|201.19|198.79|201.53|199.13|198.57|196.17|0
1638219300000|2021-11-29 20:55:00|200.96|198.56|197.32|194.92|201.99|199.59|197.32|194.92|0
1638219600000|2021-11-29 21:00:00|197.88|195.48|198.56|196.16|199.47|197.07|197.88|195.48|0
1638219900000|2021-11-29 21:05:00|198.9|196.5|199.92|197.52|200.15|197.75|198.67|196.27|0
1638220200000|2021-11-29 21:10:00|200.15|197.75|199.47|197.07|200.84|198.44|199.35|196.95|0
1638220500000|2021-11-29 21:15:00|199.44|196.64|200.35|197.55|200.58|197.78|199.21|196.41|0
1638220800000|2021-11-29 21:20:00|200.46|197.66|200.46|197.66|200.92|198.12|200.23|197.43|0
1638221100000|2021-11-29 21:25:00|200.35|197.55|200.12|197.32|200.69|197.89|200|197.2|0
1638221400000|2021-11-29 21:30:00|200.23|197.43|200.57|197.77|201.14|198.34|200.23|197.43|0
1638221700000|2021-11-29 21:35:00|200.68|197.88|201.14|198.34|201.48|198.68|200.68|197.88|0
1638222000000|2021-11-29 21:40:00|201.25|198.45|201.37|198.57|201.37|198.57|201.14|198.34|0
1638222300000|2021-11-29 21:45:00|201.48|198.68|201.25|198.45|201.59|198.79|201.13|198.33|0
1638222600000|2021-11-29 21:50:00|201.36|198.56|201.59|198.79|201.71|198.91|201.25|198.45|0
1638222900000|2021-11-29 21:55:00|201.48|198.68|200.84|198.04|201.59|198.79|200.67|197.87|0
1638223200000|2021-11-29 22:00:00|200.77|197.97|200.8|198|200.8|198|200.73|197.93|0
1638223500000|2021-11-29 22:05:00|200.73|197.93|200.65|197.85|200.92|198.12|200.37|197.57|0
1638223800000|2021-11-29 22:10:00|200.67|197.87|200.91|198.11|200.91|198.11|200.33|197.53|0
1638224100000|2021-11-29 22:15:00|200.78|197.98|200.43|197.63|200.85|198.05|200.43|197.63|0
1638224400000|2021-11-29 22:20:00|200.46|197.66|200.47|197.67|200.53|197.73|200.43|197.63|0
1638224700000|2021-11-29 22:25:00|200.79|197.99|200.86|198.06|200.95|198.15|200.79|197.99|0
1638225000000|2021-11-29 22:30:00|200.87|198.07|200.77|197.97|200.89|198.09|200.75|197.95|0
1638225300000|2021-11-29 22:35:00|200.79|197.99|201.4|198.6|201.4|198.6|200.79|197.99|0
1638225600000|2021-11-29 22:40:00|201.42|198.62|201.58|198.78|201.6|198.8|201.4|198.6|0
1638225900000|2021-11-29 22:45:00|201.57|198.77|201.47|198.67|201.57|198.77|201.2|198.4|0
1638226200000|2021-11-29 22:50:00|201.48|198.68|201.45|198.65|201.48|198.68|201.45|198.65|0
1638226500000|2021-11-29 22:55:00|201.34|198.54|201.56|198.76|201.63|198.83|201.34|198.54|0
1638226800000|2021-11-29 23:00:00|201.27|198.47|202.94|200.14|203.28|200.48|201.27|198.47|0
1638227100000|2021-11-29 23:05:00|202.99|200.19|202.94|200.14|203.05|200.25|202.36|199.56|0
1638227400000|2021-11-29 23:10:00|203.28|200.48|205.45|202.65|205.45|202.65|202.93|200.13|0
1638227700000|2021-11-29 23:15:00|205.57|202.77|205.45|202.65|205.68|202.88|205.22|202.42|0
1638228000000|2021-11-29 23:20:00|205.56|202.76|206.02|203.22|206.43|203.63|205.56|202.76|0
1638228300000|2021-11-29 23:25:00|206.14|203.34|205.56|202.76|206.14|203.34|205.44|202.64|0
1638228600000|2021-11-29 23:30:00|205.79|202.99|206.14|203.34|206.25|203.45|205.44|202.64|0
1638228900000|2021-11-29 23:35:00|206.25|203.45|206.25|203.45|206.48|203.68|205.79|202.99|0
1638229200000|2021-11-29 23:40:00|206.37|203.57|206.13|203.33|206.48|203.68|206.02|203.22|0
1638229500000|2021-11-29 23:45:00|206.25|203.45|206.01|203.21|206.25|203.45|205.9|203.1|0
1638229800000|2021-11-29 23:50:00|206.13|203.33|205.78|202.98|206.48|203.68|205.66|202.86|0
1638230100000|2021-11-29 23:55:00|205.9|203.1|205.55|202.75|205.9|203.1|204.74|201.94|0
1638230400000|2021-11-30 00:00:00|205.66|202.86|206.01|203.21|206.24|203.44|205.32|202.52|0
1638230700000|2021-11-30 00:05:00|206.12|203.32|205.54|202.74|206.24|203.44|205.43|202.63|0
1638231000000|2021-11-30 00:10:00|205.66|202.86|204.85|202.05|206.01|203.21|204.73|201.93|0
1638231300000|2021-11-30 00:15:00|204.96|202.16|204.61|201.81|205.19|202.39|204.61|201.81|0
1638231600000|2021-11-30 00:20:00|204.5|201.7|205.65|202.85|205.65|202.85|204.5|201.7|0
1638231900000|2021-11-30 00:25:00|205.54|202.74|205.71|202.91|205.88|203.08|205.42|202.62|0
1638232200000|2021-11-30 00:30:00|205.77|202.97|206.23|203.43|206.34|203.54|205.42|202.62|0
1638232500000|2021-11-30 00:35:00|206.34|203.54|206.57|203.77|206.92|204.12|206.22|203.42|0
1638232800000|2021-11-30 00:40:00|206.63|203.83|206.11|203.31|206.8|204|206.11|203.31|0
1638233100000|2021-11-30 00:45:00|205.99|203.19|206.92|204.12|207.03|204.23|205.99|203.19|0
1638233400000|2021-11-30 00:50:00|206.8|204|207.03|204.23|207.26|204.46|206.8|204|0
1638233700000|2021-11-30 00:55:00|206.91|204.11|206.8|204|206.97|204.17|206.8|204|0
1638234000000|2021-11-30 01:00:00|206.91|204.11|206.79|203.99|207.38|204.58|206.45|203.65|0
1638234300000|2021-11-30 01:05:00|206.68|203.88|207.02|204.22|207.26|204.46|206.68|203.88|0
1638234600000|2021-11-30 01:10:00|207.14|204.34|207.37|204.57|207.37|204.57|207.14|204.34|0
1638234900000|2021-11-30 01:15:00|207.25|204.45|206.67|203.87|207.6|204.8|206.67|203.87|0
1638235200000|2021-11-30 01:20:00|206.55|203.75|206.44|203.64|206.79|203.99|205.86|203.06|0
1638235500000|2021-11-30 01:25:00|206.55|203.75|207.25|204.45|207.25|204.45|206.44|203.64|0
1638235800000|2021-11-30 01:30:00|207.13|204.33|207.01|204.21|207.36|204.56|206.67|203.87|0
1638236100000|2021-11-30 01:35:00|206.9|204.1|206.66|203.86|207.01|204.21|206.43|203.63|0
1638236400000|2021-11-30 01:40:00|206.78|203.98|206.95|204.15|207.01|204.21|206.43|203.63|0
1638236700000|2021-11-30 01:45:00|206.89|204.09|207.35|204.55|207.35|204.55|206.89|204.09|0
1638237000000|2021-11-30 01:50:00|207.24|204.44|207.35|204.55|207.59|204.79|207.24|204.44|0
1638237300000|2021-11-30 01:55:00|207.24|204.44|206.42|203.62|207.24|204.44|206.42|203.62|0
1638237600000|2021-11-30 02:00:00|206.31|203.51|206.54|203.74|206.65|203.85|205.84|203.04|0
1638237900000|2021-11-30 02:05:00|206.42|203.62|205.61|202.81|206.77|203.97|205.61|202.81|0
1638238200000|2021-11-30 02:10:00|205.72|202.92|205.37|202.57|205.95|203.15|205.26|202.46|0
1638238500000|2021-11-30 02:15:00|205.49|202.69|205.49|202.69|205.84|203.04|205.49|202.69|0
1638238800000|2021-11-30 02:20:00|205.6|202.8|204.68|201.88|205.72|202.92|204.68|201.88|0
1638239100000|2021-11-30 02:25:00|204.79|201.99|203.87|201.07|204.91|202.11|202.95|200.15|0
1638239400000|2021-11-30 02:30:00|203.75|200.95|203.23|200.43|203.87|201.07|202.95|200.15|0
1638239700000|2021-11-30 02:35:00|203.29|200.49|203.06|200.26|203.41|200.61|202.72|199.92|0
1638240000000|2021-11-30 02:40:00|202.94|200.14|203.63|200.83|203.86|201.06|202.83|200.03|0
1638240300000|2021-11-30 02:45:00|203.52|200.72|203.74|200.94|203.86|201.06|203.4|200.6|0
1638240600000|2021-11-30 02:50:00|203.8|201|203.97|201.17|204.32|201.52|203.74|200.94|0
1638240900000|2021-11-30 02:55:00|204.09|201.29|204.55|201.75|204.78|201.98|204.09|201.29|0
1638241200000|2021-11-30 03:00:00|204.66|201.86|203.85|201.05|204.78|201.98|203.85|201.05|0
1638241500000|2021-11-30 03:05:00|203.97|201.17|203.16|200.36|203.97|201.17|202.7|199.9|0
1638241800000|2021-11-30 03:10:00|203.28|200.48|202.24|199.44|203.28|200.48|202.24|199.44|0
1638242100000|2021-11-30 03:15:00|202.13|199.33|202.13|199.33|202.35|199.55|201.78|198.98|0
1638242400000|2021-11-30 03:20:00|202.24|199.44|202.24|199.44|202.7|199.9|202.01|199.21|0
1638242700000|2021-11-30 03:25:00|202.18|199.38|201.43|198.63|202.24|199.44|201.32|198.52|0
1638243000000|2021-11-30 03:30:00|201.55|198.75|202.35|199.55|202.58|199.78|201.21|198.41|0
1638243300000|2021-11-30 03:35:00|202.23|199.43|202.4|199.6|202.69|199.89|202.12|199.32|0
1638243600000|2021-11-30 03:40:00|202.35|199.55|202.51|199.71|202.57|199.77|202.23|199.43|0
1638243900000|2021-11-30 03:45:00|202.46|199.66|202.8|200|202.92|200.12|202.28|199.48|0
1638244200000|2021-11-30 03:50:00|202.85|200.05|202.68|199.88|203.2|200.4|202.57|199.77|0
1638244500000|2021-11-30 03:55:00|202.8|200|202.91|200.11|203.14|200.34|202.62|199.82|0
1638244800000|2021-11-30 04:00:00|203.25|200.45|203.83|201.03|204.11|201.31|202.79|199.99|0
1638245100000|2021-11-30 04:05:00|203.77|200.97|203.59|200.79|203.83|201.03|203.31|200.51|0
1638245400000|2021-11-30 04:10:00|203.48|200.68|203.3|200.5|203.82|201.02|203.3|200.5|0
1638245700000|2021-11-30 04:15:00|203.36|200.56|203.3|200.5|203.36|200.56|202.9|200.1|0
1638246000000|2021-11-30 04:20:00|203.36|200.56|203.01|200.21|203.48|200.68|203.01|200.21|0
1638246300000|2021-11-30 04:25:00|203.13|200.33|202.32|199.52|203.13|200.33|201.87|199.07|0
1638246600000|2021-11-30 04:30:00|202.44|199.64|202.09|199.29|202.9|200.1|202.09|199.29|0
1638246900000|2021-11-30 04:35:00|202.15|199.35|201.92|199.12|202.44|199.64|201.52|198.72|0
1638247200000|2021-11-30 04:40:00|201.86|199.06|201.17|198.37|201.86|199.06|201.06|198.26|0
1638247500000|2021-11-30 04:45:00|201.29|198.49|201.4|198.6|201.51|198.71|201.11|198.31|0
1638247800000|2021-11-30 04:50:00|201.17|198.37|202.31|199.51|202.43|199.63|201.17|198.37|0
1638248100000|2021-11-30 04:55:00|202.2|199.4|202.54|199.74|202.77|199.97|202.08|199.28|0
1638248400000|2021-11-30 05:00:00|202.43|199.63|201.28|198.48|202.65|199.85|201.28|198.48|0
1638248700000|2021-11-30 05:05:00|201.17|198.37|198.78|195.98|201.17|198.37|198.78|195.98|0
1638249000000|2021-11-30 05:10:00|199|196.2|194.05|191.25|199.23|196.43|194.05|191.25|0
1638249300000|2021-11-30 05:15:00|194.16|191.36|189.4|186.6|194.72|191.92|188.85|186.05|0
1638249600000|2021-11-30 05:20:00|189.18|186.38|190.05|187.25|191.07|188.27|186.96|184.16|0
1638249900000|2021-11-30 05:25:00|190.21|187.41|192.3|189.5|193.41|190.61|187.81|185.01|0
1638250200000|2021-11-30 05:30:00|192.08|189.28|192.74|189.94|193.07|190.27|189.88|187.08|0
1638250500000|2021-11-30 05:35:00|193.07|190.27|192.45|189.65|193.07|190.27|187.81|185.01|0
1638250800000|2021-11-30 05:40:00|192.51|189.71|188.49|185.69|192.62|189.82|188.49|185.69|0
1638251100000|2021-11-30 05:45:00|188.27|185.47|188.67|185.87|189.48|186.68|184.6|181.8|0
1638251400000|2021-11-30 05:50:00|187.81|185.01|188.61|185.81|189.43|186.63|187.38|184.58|0
1638251700000|2021-11-30 05:55:00|188.56|185.76|188.18|185.38|190.43|187.63|187.75|184.95|0
1638252000000|2021-11-30 06:00:00|188.23|185.43|184.79|181.99|189.21|186.41|182.67|179.87|0
1638252300000|2021-11-30 06:05:00|184.69|181.89|181.57|178.77|185.86|183.06|178.48|175.68|0
1638252600000|2021-11-30 06:10:00|181.46|178.66|184.84|182.04|185.96|183.16|181.3|178.5|0
1638252900000|2021-11-30 06:15:00|185|182.2|187.99|185.19|188.09|185.29|184.36|181.56|0
1638253200000|2021-11-30 06:20:00|188.04|185.24|189.02|186.22|190.64|187.84|186.55|183.75|0
1638253500000|2021-11-30 06:25:00|188.91|186.11|189.66|186.86|190.1|187.3|187.83|185.03|0
1638253800000|2021-11-30 06:30:00|189.71|186.91|190.09|187.29|191.51|188.71|189.45|186.65|0
1638254100000|2021-11-30 06:35:00|190.04|187.24|189.55|186.75|190.53|187.73|188.36|185.56|0
1638254400000|2021-11-30 06:40:00|189.44|186.64|191.28|188.48|192.32|189.52|188.79|185.99|0
1638254700000|2021-11-30 06:45:00|191.23|188.43|191.82|189.02|191.93|189.13|189.66|186.86|0
1638255000000|2021-11-30 06:50:00|191.77|188.97|191.28|188.48|192.59|189.79|190.74|187.94|0
1638255300000|2021-11-30 06:55:00|191.17|188.37|190.73|187.93|191.49|188.69|190.62|187.82|0
1638255600000|2021-11-30 07:00:00|190.68|187.88|188.08|185.28|190.68|187.88|186.96|184.16|0
1638255900000|2021-11-30 07:05:00|188.14|185.34|192.3|189.5|193.24|190.44|188.08|185.28|0
1638256200000|2021-11-30 07:10:00|192.09|189.29|190.83|188.03|192.69|189.89|189.43|186.63|0
1638256500000|2021-11-30 07:15:00|191.27|188.47|192.03|189.23|192.68|189.88|189.97|187.17|0
1638256800000|2021-11-30 07:20:00|191.97|189.17|192.79|189.99|193.99|191.19|191.48|188.68|0
1638257100000|2021-11-30 07:25:00|193.01|190.21|190.94|188.14|193.45|190.65|190.94|188.14|0
1638257400000|2021-11-30 07:30:00|191.05|188.25|188.45|185.65|191.48|188.68|188.34|185.54|0
1638257700000|2021-11-30 07:35:00|188.34|185.54|189.39|186.59|189.48|186.68|180.55|177.75|0
1638258000000|2021-11-30 07:40:00|189.28|186.48|186.48|183.68|189.39|186.59|186.48|183.68|0
1638258300000|2021-11-30 07:45:00|186.7|183.9|187.6|184.8|188.42|185.62|186.7|183.9|0
1638258600000|2021-11-30 07:50:00|187.82|185.02|188.84|186.04|188.95|186.15|187.66|184.86|0
1638258900000|2021-11-30 07:55:00|188.9|186.1|189.38|186.58|189.71|186.91|188.63|185.83|0
1638259200000|2021-11-30 08:00:00|189.49|186.69|189.38|186.58|189.49|186.69|187.55|184.75|0
1638259500000|2021-11-30 08:05:00|189.13|186.73|188.53|186.13|189.18|186.78|187.67|185.27|0
1638259800000|2021-11-30 08:10:00|188.85|186.45|187.13|184.73|189.18|186.78|186.59|184.19|0
1638260100000|2021-11-30 08:15:00|187.23|184.83|186.78|184.38|188.1|185.7|185.81|183.41|0
1638260400000|2021-11-30 08:20:00|187.21|184.81|187.21|184.81|187.69|185.29|185.71|183.31|0
1638260700000|2021-11-30 08:25:00|187.32|184.92|188.55|186.15|188.61|186.21|186.89|184.49|0
1638261000000|2021-11-30 08:30:00|188.5|186.1|187.04|184.64|188.72|186.32|186.88|184.48|0
1638261300000|2021-11-30 08:35:00|187.31|184.91|184.25|181.85|187.42|185.02|183.67|181.27|0
1638261600000|2021-11-30 08:40:00|183.99|181.59|184.53|182.13|185.71|183.31|181.93|179.53|0
1638261900000|2021-11-30 08:45:00|184.1|181.7|183.04|180.64|184.1|181.7|182.09|179.69|0
1638262200000|2021-11-30 08:50:00|182.98|180.58|185.81|183.41|185.92|183.52|182.93|180.53|0
1638262500000|2021-11-30 08:55:00|185.92|183.52|185.49|183.09|186.67|184.27|185.17|182.77|0
1638262800000|2021-11-30 09:00:00|185.59|183.19|182.5|180.1|185.59|183.19|182.24|179.84|0
1638263100000|2021-11-30 09:05:00|182.61|180.21|182.71|180.31|183.25|180.85|181.18|178.78|0
1638263400000|2021-11-30 09:10:00|182.77|180.37|183.4|181|183.45|181.05|182.13|179.73|0
1638263700000|2021-11-30 09:15:00|183.51|181.11|184.67|182.27|185.1|182.7|182.87|180.47|0
1638264000000|2021-11-30 09:20:00|184.78|182.38|182.23|179.83|184.78|182.38|181.71|179.31|0
1638264300000|2021-11-30 09:25:00|182.44|180.04|182.23|179.83|183.66|181.26|180.97|178.57|0
1638264600000|2021-11-30 09:30:00|182.12|179.72|183.39|180.99|183.39|180.99|180.97|178.57|0
1638264900000|2021-11-30 09:35:00|183.18|180.78|182.97|180.57|183.97|181.57|182.12|179.72|0
1638265200000|2021-11-30 09:40:00|183.28|180.88|184.13|181.73|185.41|183.01|182.65|180.25|0
1638265500000|2021-11-30 09:45:00|184.34|181.94|183.38|180.98|184.66|182.26|183.38|180.98|0
1638265800000|2021-11-30 09:50:00|183.17|180.77|185.03|182.63|186.15|183.75|183.17|180.77|0
1638266100000|2021-11-30 09:55:00|184.98|182.58|187|184.6|187.11|184.71|184.87|182.47|0
1638266400000|2021-11-30 10:00:00|186.79|184.39|186.73|184.33|187.11|184.71|186.15|183.75|0
1638266700000|2021-11-30 10:05:00|186.79|184.39|184.65|182.25|187.54|185.14|183.64|181.24|0
1638267000000|2021-11-30 10:10:00|184.76|182.36|185.61|183.21|185.93|183.53|184.44|182.04|0
1638267300000|2021-11-30 10:15:00|185.82|183.42|184.33|181.93|186.03|183.63|184.22|181.82|0
1638267600000|2021-11-30 10:20:00|184.27|181.87|183.53|181.13|184.75|182.35|183.21|180.81|0
1638267900000|2021-11-30 10:25:00|183.21|180.81|185.07|182.67|185.07|182.67|183.21|180.81|0
1638268200000|2021-11-30 10:30:00|185.17|182.77|186.99|184.59|187.1|184.7|184.75|182.35|0
1638268500000|2021-11-30 10:35:00|186.93|184.53|187.15|184.75|187.2|184.8|186.13|183.73|0
1638268800000|2021-11-30 10:40:00|187.09|184.69|186.56|184.16|187.63|185.23|186.34|183.94|0
1638269100000|2021-11-30 10:45:00|186.45|184.05|186.23|183.83|186.45|184.05|184.1|181.7|0
1638269400000|2021-11-30 10:50:00|186.34|183.94|185.96|183.56|187.84|185.44|185.22|182.82|0
1638269700000|2021-11-30 10:55:00|185.91|183.51|187.52|185.12|188.27|185.87|185.91|183.51|0
1638270000000|2021-11-30 11:00:00|187.62|185.22|185.27|182.87|188.7|186.3|185.05|182.65|0
1638270300000|2021-11-30 11:05:00|184.95|182.55|185.26|182.86|185.37|182.97|184.2|181.8|0
1638270600000|2021-11-30 11:10:00|184.84|182.44|185.69|183.29|187.13|184.73|184.73|182.33|0
1638270900000|2021-11-30 11:15:00|185.58|183.18|187.49|185.09|187.98|185.58|185.37|182.97|0
1638271200000|2021-11-30 11:20:00|187.44|185.04|188.84|186.44|189|186.6|187.01|184.61|0
1638271500000|2021-11-30 11:25:00|188.51|186.11|188.41|186.01|190.45|188.05|187.83|185.43|0
1638271800000|2021-11-30 11:30:00|188.79|186.39|188.15|185.75|189.12|186.72|187.39|184.99|0
1638272100000|2021-11-30 11:35:00|188.04|185.64|187.82|185.42|189.01|186.61|186.96|184.56|0
1638272400000|2021-11-30 11:40:00|187.93|185.53|189.68|187.28|190.01|187.61|187.82|185.42|0
1638272700000|2021-11-30 11:45:00|189.57|187.17|188.98|186.58|189.9|187.5|188.92|186.52|0
1638273000000|2021-11-30 11:50:00|189.03|186.63|188.11|185.71|190.22|187.82|187.1|184.7|0
1638273300000|2021-11-30 11:55:00|188.06|185.66|187.84|185.44|189.24|186.84|187.1|184.7|0
1638273600000|2021-11-30 12:00:00|188.06|185.66|190.65|188.25|190.97|188.57|188.06|185.66|0
1638273900000|2021-11-30 12:05:00|190.7|188.3|190.64|188.24|190.86|188.46|190|187.6|0
1638274200000|2021-11-30 12:10:00|190.54|188.14|190.53|188.13|191.29|188.89|189.94|187.54|0
1638274500000|2021-11-30 12:15:00|190.48|188.08|190.96|188.56|191.4|189|190.42|188.02|0
1638274800000|2021-11-30 12:20:00|190.86|188.46|192.27|189.87|192.38|189.98|190.8|188.4|0
1638275100000|2021-11-30 12:25:00|192.16|189.76|193.96|191.56|195.76|193.36|192.16|189.76|0
1638275400000|2021-11-30 12:30:00|193.85|191.45|191.88|189.48|193.85|191.45|191.77|189.37|0
1638275700000|2021-11-30 12:35:00|191.99|189.59|190.14|187.74|191.99|189.59|190.04|187.64|0
1638276000000|2021-11-30 12:40:00|190.36|187.96|189.6|187.2|191.12|188.72|189.38|186.98|0
1638276300000|2021-11-30 12:45:00|189.54|187.14|189.27|186.87|189.82|187.42|189.06|186.66|0
1638276600000|2021-11-30 12:50:00|189.17|186.77|189.49|187.09|190.25|187.85|188.2|185.8|0
1638276900000|2021-11-30 12:55:00|189.38|186.98|190.78|188.38|190.89|188.49|189.38|186.98|0
1638277200000|2021-11-30 13:00:00|191|188.6|190.46|188.06|191.65|189.25|190.46|188.06|0
1638277500000|2021-11-30 13:05:00|190.35|187.95|190.35|187.95|190.51|188.11|189.38|186.98|0
1638277800000|2021-11-30 13:10:00|190.24|187.84|188.72|186.32|190.45|188.05|188.72|186.32|0
1638278100000|2021-11-30 13:15:00|188.83|186.43|191.21|188.81|191.21|188.81|188.83|186.43|0
1638278400000|2021-11-30 13:20:00|191.1|188.7|189.26|186.86|191.53|189.13|189.04|186.64|0
1638278700000|2021-11-30 13:25:00|189.15|186.75|189.8|187.4|190.34|187.94|189.15|186.75|0
1638279000000|2021-11-30 13:30:00|189.63|187.23|188.72|186.32|190.01|187.61|187.86|185.46|0
1638279300000|2021-11-30 13:35:00|188.61|186.21|190.01|187.61|190.23|187.83|187.86|185.46|0
1638279600000|2021-11-30 13:40:00|189.9|187.5|190.55|188.15|190.77|188.37|189.57|187.17|0
1638279900000|2021-11-30 13:45:00|190.82|188.42|191.3|188.9|191.63|189.23|190.44|188.04|0
1638280200000|2021-11-30 13:50:00|191.41|189.01|193.37|190.97|193.37|190.97|191.41|189.01|0
1638280500000|2021-11-30 13:55:00|193.26|190.86|196.89|194.49|197.33|194.93|192.72|190.32|0
1638280800000|2021-11-30 14:00:00|197|194.6|195.21|192.81|197|194.6|194|191.6|0
1638281100000|2021-11-30 14:05:00|195.32|192.92|195.42|193.02|197.74|195.34|194.98|192.58|0
1638281400000|2021-11-30 14:10:00|195.53|193.13|195.31|192.91|196.64|194.24|195.09|192.69|0
1638281700000|2021-11-30 14:15:00|195.36|192.96|195.97|193.57|196.19|193.79|194.26|191.86|0
1638282000000|2021-11-30 14:20:00|196.08|193.68|197.4|195|197.52|195.12|196.08|193.68|0
1638282300000|2021-11-30 14:25:00|197.18|194.78|196.08|193.68|198.07|195.67|196.08|193.68|0
1638282600000|2021-11-30 14:30:00|196.02|193.62|196.28|193.88|198.51|196.11|193.88|191.48|0
1638282900000|2021-11-30 14:35:00|196.61|194.21|193.69|191.29|196.94|194.54|187.91|185.51|0
1638283200000|2021-11-30 14:40:00|194.46|192.06|195.34|192.94|196.55|194.15|192.6|190.2|0
1638283500000|2021-11-30 14:45:00|195.5|193.1|193.03|190.63|197.22|194.82|193.03|190.63|0
1638283800000|2021-11-30 14:50:00|192.97|190.57|196.33|193.93|196.33|193.93|191.72|189.32|0
1638284100000|2021-11-30 14:55:00|196.22|193.82|196.03|193.63|201.18|198.78|195.59|193.19|0
1638284400000|2021-11-30 15:00:00|195.31|192.91|198.81|196.41|199.48|197.08|195.31|192.91|0
1638284700000|2021-11-30 15:05:00|198.36|195.96|197.79|195.39|202.97|200.57|196.22|193.82|0
1638285000000|2021-11-30 15:10:00|197.34|194.94|194.88|192.48|198.58|196.18|194.21|191.81|0
1638285300000|2021-11-30 15:15:00|194.77|192.37|194.66|192.26|197|194.6|194.66|192.26|0
1638285600000|2021-11-30 15:20:00|195.1|192.7|193.45|191.05|196.45|194.05|192.68|190.28|0
1638285900000|2021-11-30 15:25:00|193.68|191.28|195.23|192.83|195.79|193.39|193.45|191.05|0
1638286200000|2021-11-30 15:30:00|196.01|193.61|199.58|197.18|199.92|197.52|196.01|193.61|0
1638286500000|2021-11-30 15:35:00|199.92|197.52|195|192.6|201.5|199.1|192.8|190.4|0
1638286800000|2021-11-30 15:40:00|194.89|192.49|194.61|192.21|197.12|194.72|193.9|191.5|0
1638287100000|2021-11-30 15:45:00|194.23|191.83|189.6|187.2|194.56|192.16|187.95|185.55|0
1638287400000|2021-11-30 15:50:00|189.49|187.09|185|182.6|190.25|187.85|182.36|179.96|0
1638287700000|2021-11-30 15:55:00|185.11|182.71|180.05|177.65|185.32|182.92|180.05|177.65|0
1638288000000|2021-11-30 16:00:00|179.74|177.34|179.2|176.8|181.78|179.38|174.52|172.12|0
1638288300000|2021-11-30 16:05:00|178.79|176.39|179.83|177.43|180.88|178.48|177.85|175.45|0
1638288600000|2021-11-30 16:10:00|179.93|177.53|181.76|179.36|183.94|181.54|177.95|175.55|0
1638288900000|2021-11-30 16:15:00|181.13|178.73|181.44|179.04|184.83|182.43|180.71|178.31|0
1638289200000|2021-11-30 16:20:00|181.96|179.56|177.56|175.16|183.76|181.36|177.35|174.95|0
1638289500000|2021-11-30 16:25:00|177.35|174.95|179.54|177.14|180.39|177.99|177.35|174.95|0
1638289800000|2021-11-30 16:30:00|179.23|176.83|176.41|174.01|180.91|178.51|176.2|173.8|0
1638290100000|2021-11-30 16:35:00|176.1|173.7|177.03|174.63|178.28|175.88|175.89|173.49|0
1638290400000|2021-11-30 16:40:00|176.93|174.53|177.42|175.02|177.42|175.02|169.77|167.37|0
1638290700000|2021-11-30 16:45:00|177.21|174.81|175.66|173.26|178.04|175.64|173.62|171.22|0
1638291000000|2021-11-30 16:50:00|175.46|173.06|172.7|170.3|175.77|173.37|172.54|170.14|0
1638291300000|2021-11-30 16:55:00|173.21|170.81|176.79|174.39|176.79|174.39|172.49|170.09|0
1638291600000|2021-11-30 17:00:00|176.69|174.29|171.44|169.04|176.69|174.29|170.58|168.18|0
1638291900000|2021-11-30 17:05:00|171.39|168.99|170.78|168.38|173.02|170.62|169.97|167.57|0
1638292200000|2021-11-30 17:10:00|170.88|168.48|171.79|169.39|174.14|171.74|169.57|167.17|0
1638292500000|2021-11-30 17:15:00|171.89|169.49|175.68|173.28|175.68|173.28|171.69|169.29|0
1638292800000|2021-11-30 17:20:00|175.52|173.12|176.61|174.21|176.61|174.21|173.62|171.22|0
1638293100000|2021-11-30 17:25:00|176.5|174.1|176.81|174.41|177.64|175.24|176.09|173.69|0
1638293400000|2021-11-30 17:30:00|176.92|174.52|176.91|174.51|178.26|175.86|175.06|172.66|0
1638293700000|2021-11-30 17:35:00|177.22|174.82|176.34|173.94|177.85|175.45|175.67|173.27|0
1638294000000|2021-11-30 17:40:00|176.7|174.3|178.26|175.86|178.26|175.86|174.74|172.34|0
1638294300000|2021-11-30 17:45:00|177.63|175.23|175.56|173.16|178.57|176.17|175.36|172.96|0
1638294600000|2021-11-30 17:50:00|175.67|173.27|176.7|174.3|177.84|175.44|175.36|172.96|0
1638294900000|2021-11-30 17:55:00|177.11|174.71|176.05|173.65|177.53|175.13|173.3|170.9|0
1638295200000|2021-11-30 18:00:00|176.35|173.95|173.69|171.29|177.08|174.68|173.58|171.18|0
1638295500000|2021-11-30 18:05:00|173.79|171.39|174.3|171.9|176.04|173.64|173.79|171.39|0
1638295800000|2021-11-30 18:10:00|174.09|171.69|173.89|171.49|174.91|172.51|173.48|171.08|0
1638296100000|2021-11-30 18:15:00|173.78|171.38|174.19|171.79|176.04|173.64|173.68|171.28|0
1638296400000|2021-11-30 18:20:00|174.29|171.89|176.45|174.05|176.45|174.05|173.27|170.87|0
1638296700000|2021-11-30 18:25:00|175.83|173.43|176.03|173.63|176.8|174.4|174.8|172.4|0
1638297000000|2021-11-30 18:30:00|175.62|173.22|177.27|174.87|178.1|175.7|175.46|173.06|0
1638297300000|2021-11-30 18:35:00|177.16|174.76|180.18|177.78|180.18|177.78|177.06|174.66|0
1638297600000|2021-11-30 18:40:00|179.97|177.57|178.02|175.62|180.07|177.67|177.51|175.11|0
1638297900000|2021-11-30 18:45:00|178.13|175.73|178.44|176.04|178.75|176.35|177.82|175.42|0
1638298200000|2021-11-30 18:50:00|178.59|176.19|180.84|178.44|180.95|178.55|178.33|175.93|0
1638298500000|2021-11-30 18:55:00|180.74|178.34|182.1|179.7|182.21|179.81|180.53|178.13|0
1638298800000|2021-11-30 19:00:00|181.89|179.49|181.78|179.38|182.42|180.02|180.63|178.23|0
1638299100000|2021-11-30 19:05:00|181.47|179.07|182.41|180.01|182.73|180.33|179.89|177.49|0
1638299400000|2021-11-30 19:10:00|182.2|179.8|177.92|175.52|185.64|183.24|177.55|175.15|0
1638299700000|2021-11-30 19:15:00|178.02|175.62|177.6|175.2|178.55|176.15|176.35|173.95|0
1638300000000|2021-11-30 19:20:00|177.92|175.52|182.67|180.27|182.99|180.59|177.18|174.78|0
1638300300000|2021-11-30 19:25:00|182.78|180.38|181.2|178.8|184.47|182.07|181.09|178.69|0
1638300600000|2021-11-30 19:30:00|181.09|178.69|181.93|179.53|182.78|180.38|180.04|177.64|0
1638300900000|2021-11-30 19:35:00|181.72|179.32|180.98|178.58|182.88|180.48|180.77|178.37|0
1638301200000|2021-11-30 19:40:00|181.3|178.9|179.04|176.64|182.35|179.95|178.58|176.18|0
1638301500000|2021-11-30 19:45:00|179.1|176.7|176.4|174|179.62|177.22|176.4|174|0
1638301800000|2021-11-30 19:50:00|176.61|174.21|175.95|173.55|180.48|178.08|174.03|171.63|0
1638302100000|2021-11-30 19:55:00|176.06|173.66|176.67|174.27|177.09|174.69|175.23|172.83|0
1638302400000|2021-11-30 20:00:00|176.83|174.43|177.03|174.63|178.02|175.62|175.75|173.35|0
1638302700000|2021-11-30 20:05:00|176.77|174.37|173.51|171.11|177.6|175.2|172.2|169.8|0
1638303000000|2021-11-30 20:10:00|173.72|171.32|174.17|171.77|176.43|174.03|173.31|170.91|0
1638303300000|2021-11-30 20:15:00|174.27|171.87|175.5|173.1|175.5|173.1|174.17|171.77|0
1638303600000|2021-11-30 20:20:00|175.4|173|174.16|171.76|176.22|173.82|173.96|171.56|0
1638303900000|2021-11-30 20:25:00|174.27|171.87|172.73|170.33|174.57|172.17|172.23|169.83|0
1638304200000|2021-11-30 20:30:00|172.83|170.43|174.67|172.27|176.01|173.61|172.43|170.03|0
1638304500000|2021-11-30 20:35:00|174.36|171.96|173.34|170.94|174.67|172.27|172.32|169.92|0
1638304800000|2021-11-30 20:40:00|173.24|170.84|175.8|173.4|176.11|173.71|172.73|170.33|0
1638305100000|2021-11-30 20:45:00|175.64|173.24|171.46|169.06|177.35|174.95|171.46|169.06|0
1638305400000|2021-11-30 20:50:00|171.56|169.16|170.32|167.92|171.73|169.33|167.33|164.93|0
1638305700000|2021-11-30 20:55:00|171.02|168.62|171.62|169.22|173.45|171.05|167.2|164.8|0
1638306000000|2021-11-30 21:00:00|169.29|166.89|178.67|176.27|178.67|176.27|169.29|166.89|0
1638306300000|2021-11-30 21:05:00|178.57|176.17|175.27|172.87|178.57|176.17|175.06|172.66|0
1638306600000|2021-11-30 21:10:00|175.68|173.28|175.88|173.48|177.13|174.73|175.27|172.87|0
1638306900000|2021-11-30 21:15:00|176.13|173.33|176.7|173.9|177.22|174.42|175.77|172.97|0
1638307200000|2021-11-30 21:20:00|176.65|173.85|176.54|173.74|177.94|175.14|176.29|173.49|0
1638307500000|2021-11-30 21:25:00|176.44|173.64|177.11|174.31|177.42|174.62|176.08|173.28|0
1638307800000|2021-11-30 21:30:00|177.21|174.41|176.59|173.79|177.63|174.83|176.18|173.38|0
1638308100000|2021-11-30 21:35:00|176.38|173.58|177.21|174.41|177.21|174.41|176.28|173.48|0
1638308400000|2021-11-30 21:40:00|177.31|174.51|177.1|174.3|177.52|174.72|177.1|174.3|0
1638308700000|2021-11-30 21:45:00|177.31|174.51|178.66|175.86|178.77|175.97|177.15|174.35|0
1638309000000|2021-11-30 21:50:00|178.56|175.76|178.03|175.23|178.77|175.97|177.93|175.13|0
1638309300000|2021-11-30 21:55:00|178.14|175.34|179.02|176.22|179.02|176.22|178.14|175.34|0
1638309600000|2021-11-30 22:00:00|178.89|176.09|178.81|176.01|178.92|176.12|178.79|175.99|0
1638309900000|2021-11-30 22:05:00|178.83|176.03|178.84|176.04|178.85|176.05|178.73|175.93|0
1638310200000|2021-11-30 22:10:00|178.81|176.01|178.79|175.99|178.82|176.02|178.78|175.98|0
1638310500000|2021-11-30 22:15:00|178.76|175.96|178.77|175.97|178.79|175.99|178.65|175.85|0
1638310800000|2021-11-30 22:20:00|178.76|175.96|178.73|175.93|178.79|175.99|178.58|175.78|0
1638311100000|2021-11-30 22:25:00|178.74|175.94|178.77|175.97|178.8|176|178.7|175.9|0
1638311400000|2021-11-30 22:30:00|178.8|176|178.83|176.03|178.83|176.03|178.66|175.86|0
1638311700000|2021-11-30 22:35:00|178.73|175.93|178.67|175.87|178.8|176|178.6|175.8|0
1638312000000|2021-11-30 22:40:00|178.58|175.78|178.74|175.94|178.8|176|178.58|175.78|0
1638312300000|2021-11-30 22:45:00|178.72|175.92|178.66|175.86|178.8|176|178.63|175.83|0
1638312600000|2021-11-30 22:50:00|178.72|175.92|178.76|175.96|178.76|175.96|178.46|175.66|0
1638312900000|2021-11-30 22:55:00|178.78|175.98|179|176.2|179.08|176.28|178.47|175.67|0
1638313200000|2021-11-30 23:00:00|179.94|177.14|181.67|178.87|182.83|180.03|179.94|177.14|0
1638313500000|2021-11-30 23:05:00|181.82|179.02|180.72|177.92|182.09|179.29|180.72|177.92|0
1638313800000|2021-11-30 23:10:00|180.61|177.81|180.09|177.29|181.03|178.23|179.88|177.08|0
1638314100000|2021-11-30 23:15:00|180.3|177.5|179.46|176.66|180.72|177.92|179.46|176.66|0
1638314400000|2021-11-30 23:20:00|180.09|177.29|179.66|176.86|180.3|177.5|179.04|176.24|0
1638314700000|2021-11-30 23:25:00|179.77|176.97|179.66|176.86|180.61|177.81|179.56|176.76|0
1638315000000|2021-11-30 23:30:00|179.87|177.07|180.29|177.49|180.92|178.12|179.87|177.07|0
1638315300000|2021-11-30 23:35:00|180.5|177.7|179.87|177.07|180.71|177.91|179.55|176.75|0
1638315600000|2021-11-30 23:40:00|179.97|177.17|177.78|174.98|180.08|177.28|177.73|174.93|0
1638315900000|2021-11-30 23:45:00|177.83|175.03|177.26|174.46|179.13|176.33|176.64|173.84|0
1638316200000|2021-11-30 23:50:00|177.36|174.56|177.88|175.08|178.4|175.6|177.26|174.46|0
1638316500000|2021-11-30 23:55:00|177.93|175.13|178.29|175.49|178.4|175.6|177.57|174.77|0
1638316800000|2021-12-01 00:00:00|178.5|175.7|180.28|177.48|180.49|177.69|178.4|175.6|0
1638317100000|2021-12-01 00:05:00|180.33|177.53|179.54|176.74|181.33|178.53|179.54|176.74|0
1638317400000|2021-12-01 00:10:00|179.75|176.95|177.56|174.76|179.96|177.16|177.25|174.45|0
1638317700000|2021-12-01 00:15:00|177.45|174.65|174.66|171.86|177.77|174.97|174.05|171.25|0
1638318000000|2021-12-01 00:20:00|174.56|171.76|175.59|172.79|175.59|172.79|173.74|170.94|0
1638318300000|2021-12-01 00:25:00|175.49|172.69|174.35|171.55|175.64|172.84|173.53|170.73|0
1638318600000|2021-12-01 00:30:00|174.61|171.81|174.97|172.17|175.33|172.53|174.45|171.65|0
1638318900000|2021-12-01 00:35:00|174.76|171.96|174.4|171.6|174.76|171.96|173.12|170.32|0
1638319200000|2021-12-01 00:40:00|174.45|171.65|176.2|173.4|176.46|173.66|174.45|171.65|0
1638319500000|2021-12-01 00:45:00|176.51|173.71|177.18|174.38|177.86|175.06|176.41|173.61|0
1638319800000|2021-12-01 00:50:00|177.23|174.43|176.82|174.02|177.44|174.64|176.61|173.81|0
1638320100000|2021-12-01 00:55:00|177.02|174.22|175.68|172.88|177.02|174.22|175.06|172.26|0
1638320400000|2021-12-01 01:00:00|175.47|172.67|175.57|172.77|175.67|172.87|173.83|171.03|0
1638320700000|2021-12-01 01:05:00|175.47|172.67|177.02|174.22|177.69|174.89|175.41|172.61|0
1638321000000|2021-12-01 01:10:00|176.81|174.01|178.78|175.98|179.2|176.4|176.71|173.91|0
1638321300000|2021-12-01 01:15:00|178.52|175.72|179.82|177.02|180.14|177.34|178.05|175.25|0
1638321600000|2021-12-01 01:20:00|179.72|176.92|179.25|176.45|180.56|177.76|178.67|175.87|0
1638321900000|2021-12-01 01:25:00|179.3|176.5|180.34|177.54|180.45|177.65|178.88|176.08|0
1638322200000|2021-12-01 01:30:00|180.13|177.33|179.19|176.39|180.66|177.86|178.36|175.56|0
1638322500000|2021-12-01 01:35:00|179.29|176.49|179.92|177.12|180.03|177.23|179.29|176.49|0
1638322800000|2021-12-01 01:40:00|179.82|177.02|180.23|177.43|180.34|177.54|178.56|175.76|0
1638323100000|2021-12-01 01:45:00|180.34|177.54|180.13|177.33|180.81|178.01|179.92|177.12|0
1638323400000|2021-12-01 01:50:00|180.02|177.22|181.59|178.79|182.33|179.53|179.81|177.01|0
1638323700000|2021-12-01 01:55:00|181.81|179.01|181.38|178.58|182.33|179.53|181.17|178.37|0
1638324000000|2021-12-01 02:00:00|181.49|178.69|183.39|180.59|183.81|181.01|181.22|178.42|0
1638324300000|2021-12-01 02:05:00|183.28|180.48|183.6|180.8|184.23|181.43|183.07|180.27|0
1638324600000|2021-12-01 02:10:00|183.7|180.9|182.64|179.84|184.02|181.22|182.64|179.84|0
1638324900000|2021-12-01 02:15:00|182.75|179.95|183.06|180.26|183.38|180.58|182.43|179.63|0
1638325200000|2021-12-01 02:20:00|183.17|180.37|183.06|180.26|183.59|180.79|182.64|179.84|0
1638325500000|2021-12-01 02:25:00|183.11|180.31|184.12|181.32|184.33|181.53|182.85|180.05|0
1638325800000|2021-12-01 02:30:00|184.06|181.26|183.85|181.05|184.86|182.06|183.8|181|0
1638326100000|2021-12-01 02:35:00|183.9|181.1|184.86|182.06|184.86|182.06|183.9|181.1|0
1638326400000|2021-12-01 02:40:00|184.8|182|184.64|181.84|184.86|182.06|184.22|181.42|0
1638326700000|2021-12-01 02:45:00|184.54|181.74|184|181.2|184.64|181.84|184|181.2|0
1638327000000|2021-12-01 02:50:00|184.11|181.31|184.75|181.95|184.75|181.95|183.9|181.1|0
1638327300000|2021-12-01 02:55:00|184.64|181.84|184.85|182.05|184.85|182.05|184.64|181.84|0
1638327600000|2021-12-01 03:00:00|184.74|181.94|184.85|182.05|184.85|182.05|184.42|181.62|0
1638327900000|2021-12-01 03:05:00|184.74|181.94|184.21|181.41|184.85|182.05|184|181.2|0
1638328200000|2021-12-01 03:10:00|184.1|181.3|184.21|181.41|184.21|181.41|183.89|181.09|0
1638328500000|2021-12-01 03:15:00|184.31|181.51|184.52|181.72|184.74|181.94|184.31|181.51|0
1638328800000|2021-12-01 03:20:00|184.63|181.83|184.2|181.4|184.63|181.83|183.99|181.19|0
1638329100000|2021-12-01 03:25:00|184.09|181.29|184.62|181.82|184.84|182.04|184.09|181.29|0
1638329400000|2021-12-01 03:30:00|184.73|181.93|184.52|181.72|184.73|181.93|184.09|181.29|0
1638329700000|2021-12-01 03:35:00|184.62|181.82|183.88|181.08|184.83|182.03|183.88|181.08|0
1638330000000|2021-12-01 03:40:00|183.93|181.13|181.65|178.85|183.98|181.18|181.34|178.54|0
1638330300000|2021-12-01 03:45:00|181.55|178.75|182.18|179.38|182.92|180.12|181.44|178.64|0
1638330600000|2021-12-01 03:50:00|182.28|179.48|183.02|180.22|183.23|180.43|182.28|179.48|0
1638330900000|2021-12-01 03:55:00|183.13|180.33|183.34|180.54|183.34|180.54|182.75|179.95|0
1638331200000|2021-12-01 04:00:00|183.55|180.75|184.61|181.81|184.82|182.02|183.55|180.75|0
1638331500000|2021-12-01 04:05:00|184.5|181.7|184.5|181.7|184.82|182.02|184.18|181.38|0
1638331800000|2021-12-01 04:10:00|184.55|181.75|184.82|182.02|184.82|182.02|184.29|181.49|0
1638332100000|2021-12-01 04:15:00|184.71|181.91|184.6|181.8|184.82|182.02|184.5|181.7|0
1638332400000|2021-12-01 04:20:00|184.71|181.91|184.49|181.69|184.82|182.02|184.49|181.69|0
1638332700000|2021-12-01 04:25:00|184.39|181.59|184.81|182.01|184.81|182.01|184.39|181.59|0
1638333000000|2021-12-01 04:30:00|186.31|183.51|186.09|183.29|186.52|183.72|185.56|182.76|0
1638333300000|2021-12-01 04:35:00|185.98|183.18|187.37|184.57|187.37|184.57|185.88|183.08|0
1638333600000|2021-12-01 04:40:00|187.48|184.68|187.37|184.57|187.8|185|186.73|183.93|0
1638333900000|2021-12-01 04:45:00|187.32|184.52|187.26|184.46|188.02|185.22|187.26|184.46|0
1638334200000|2021-12-01 04:50:00|187.37|184.57|187.31|184.51|187.58|184.78|186.73|183.93|0
1638334500000|2021-12-01 04:55:00|187.37|184.57|187.69|184.89|188.06|185.26|187.05|184.25|0
1638334800000|2021-12-01 05:00:00|187.8|185|186.61|183.81|188.01|185.21|186.29|183.49|0
1638335100000|2021-12-01 05:05:00|186.77|183.97|186.72|183.92|187.04|184.24|186.5|183.7|0
1638335400000|2021-12-01 05:10:00|186.82|184.02|183.63|180.83|186.82|184.02|183.53|180.73|0
1638335700000|2021-12-01 05:15:00|183.74|180.94|184.38|181.58|184.38|181.58|183.74|180.94|0
1638336000000|2021-12-01 05:20:00|184.49|181.69|185.23|182.43|185.23|182.43|184.49|181.69|0
1638336300000|2021-12-01 05:25:00|185.34|182.54|184.8|182|185.45|182.65|184.7|181.9|0
1638336600000|2021-12-01 05:30:00|184.7|181.9|183.62|180.82|184.7|181.9|183.62|180.82|0
1638336900000|2021-12-01 05:35:00|183.57|180.77|184.8|182|184.8|182|183.57|180.77|0
1638337200000|2021-12-01 05:40:00|184.74|181.94|184.58|181.78|185.01|182.21|184.26|181.46|0
1638337500000|2021-12-01 05:45:00|184.69|181.89|184.58|181.78|184.85|182.05|184.47|181.67|0
1638337800000|2021-12-01 05:50:00|184.47|181.67|183.94|181.14|184.47|181.67|183.94|181.14|0
1638338100000|2021-12-01 05:55:00|184.04|181.24|183.83|181.03|184.31|181.51|183.4|180.6|0
1638338400000|2021-12-01 06:00:00|183.72|180.92|183.66|180.86|184.25|181.45|182.65|179.85|0
1638338700000|2021-12-01 06:05:00|183.29|180.49|185.86|183.06|185.91|183.11|183.29|180.49|0
1638339000000|2021-12-01 06:10:00|185.75|182.95|187.15|184.35|187.37|184.57|185.64|182.84|0
1638339300000|2021-12-01 06:15:00|187.26|184.46|186.39|183.59|187.8|185|186.39|183.59|0
1638339600000|2021-12-01 06:20:00|186.44|183.64|185.81|183.01|188.12|185.32|184.48|181.68|0
1638339900000|2021-12-01 06:25:00|185.71|182.91|186.03|183.23|186.03|183.23|184.84|182.04|0
1638340200000|2021-12-01 06:30:00|186.19|183.39|186.24|183.44|186.57|183.77|185.86|183.06|0
1638340500000|2021-12-01 06:35:00|186.08|183.28|185.43|182.63|186.46|183.66|185.16|182.36|0
1638340800000|2021-12-01 06:40:00|185.38|182.58|183.28|180.48|185.38|182.58|183.12|180.32|0
1638341100000|2021-12-01 06:45:00|183.33|180.53|183.6|180.8|184.03|181.23|183.23|180.43|0
1638341400000|2021-12-01 06:50:00|183.55|180.75|183.65|180.85|184.4|181.6|183.49|180.69|0
1638341700000|2021-12-01 06:55:00|183.76|180.96|184.29|181.49|184.62|181.82|183.76|180.96|0
1638342000000|2021-12-01 07:00:00|184.19|181.39|183.43|180.63|185.91|183.11|183.33|180.53|0
1638342300000|2021-12-01 07:05:00|183.38|180.58|184.61|181.81|185.58|182.78|182.84|180.04|0
1638342600000|2021-12-01 07:10:00|184.55|181.75|185.25|182.45|185.52|182.72|184.55|181.75|0
1638342900000|2021-12-01 07:15:00|185.36|182.56|184.71|181.91|185.74|182.94|184.61|181.81|0
1638343200000|2021-12-01 07:20:00|184.82|182.02|183.96|181.16|184.87|182.07|183.53|180.73|0
1638343500000|2021-12-01 07:25:00|183.85|181.05|183.85|181.05|184.17|181.37|183.21|180.41|0
1638343800000|2021-12-01 07:30:00|183.74|180.94|182.99|180.19|184.39|181.59|182.78|179.98|0
1638344100000|2021-12-01 07:35:00|182.94|180.14|183.2|180.4|184.28|181.48|182.78|179.98|0
1638344400000|2021-12-01 07:40:00|183.15|180.35|185.46|182.66|185.56|182.76|183.15|180.35|0
1638344700000|2021-12-01 07:45:00|185.35|182.55|185.45|182.65|192.28|189.48|184.7|181.9|0
1638345000000|2021-12-01 07:50:00|185.51|182.71|185.15|182.35|186.33|183.53|185.08|182.28|0
1638345300000|2021-12-01 07:55:00|185.36|182.56|184.93|182.13|185.47|182.67|184.29|181.49|0
1638345600000|2021-12-01 08:00:00|184.18|181.38|185.47|182.67|185.73|182.93|183.43|180.63|0
1638345900000|2021-12-01 08:05:00|185.48|183.08|184.19|181.79|185.8|183.4|183.76|181.36|0
1638346200000|2021-12-01 08:10:00|184.4|182|183.76|181.36|184.4|182|183.23|180.83|0
1638346500000|2021-12-01 08:15:00|183.65|181.25|185.85|183.45|185.91|183.51|183.55|181.15|0
1638346800000|2021-12-01 08:20:00|185.96|183.56|184.5|182.1|185.96|183.56|184.29|181.89|0
1638347100000|2021-12-01 08:25:00|184.29|181.89|183.54|181.14|184.83|182.43|183.22|180.82|0
1638347400000|2021-12-01 08:30:00|183.22|180.82|182.58|180.18|183.22|180.82|180.61|178.21|0
1638347700000|2021-12-01 08:35:00|182.79|180.39|182.15|179.75|182.79|180.39|181.3|178.9|0
1638348000000|2021-12-01 08:40:00|182.25|179.85|180.5|178.1|182.47|180.07|179.71|177.31|0
1638348300000|2021-12-01 08:45:00|180.55|178.15|181.4|179|181.51|179.11|180.18|177.78|0
1638348600000|2021-12-01 08:50:00|181.56|179.16|182.46|180.06|183.26|180.86|180.87|178.47|0
1638348900000|2021-12-01 08:55:00|182.25|179.85|184.81|182.41|184.81|182.41|181.93|179.53|0
1638349200000|2021-12-01 09:00:00|184.7|182.3|184.23|181.83|185.94|183.54|184.23|181.83|0
1638349500000|2021-12-01 09:05:00|184.34|181.94|186.6|184.2|187.26|184.86|184.34|181.94|0
1638349800000|2021-12-01 09:10:00|186.55|184.15|187.04|184.64|187.42|185.02|186.39|183.99|0
1638350100000|2021-12-01 09:15:00|187.09|184.69|187.69|185.29|188.34|185.94|186.93|184.53|0
1638350400000|2021-12-01 09:20:00|187.47|185.07|186.92|184.52|188.45|186.05|186.92|184.52|0
1638350700000|2021-12-01 09:25:00|186.76|184.36|187.68|185.28|187.68|185.28|186.71|184.31|0
1638351000000|2021-12-01 09:30:00|187.79|185.39|188.88|186.48|188.88|186.48|187.41|185.01|0
1638351300000|2021-12-01 09:35:00|188.99|186.59|190.41|188.01|190.57|188.17|188.55|186.15|0
1638351600000|2021-12-01 09:40:00|190.52|188.12|190.19|187.79|190.96|188.56|189.09|186.69|0
1638351900000|2021-12-01 09:45:00|190.3|187.9|189.58|187.18|190.41|188.01|188.76|186.36|0
1638352200000|2021-12-01 09:50:00|189.64|187.24|189.31|186.91|189.75|187.35|189.09|186.69|0
1638352500000|2021-12-01 09:55:00|189.52|187.12|189.41|187.01|189.52|187.12|188.98|186.58|0
1638352800000|2021-12-01 10:00:00|189.3|186.9|188.97|186.57|189.74|187.34|188.97|186.57|0
1638353100000|2021-12-01 10:05:00|189.08|186.68|188.21|185.81|189.19|186.79|187.66|185.26|0
1638353400000|2021-12-01 10:10:00|188.26|185.86|187.66|185.26|188.37|185.97|187.45|185.05|0
1638353700000|2021-12-01 10:15:00|187.44|185.04|188.2|185.8|188.31|185.91|187.12|184.72|0
1638354000000|2021-12-01 10:20:00|187.99|185.59|187.49|185.09|188.2|185.8|187.44|185.04|0
1638354300000|2021-12-01 10:25:00|187.44|185.04|188.09|185.69|188.64|186.24|187.44|185.04|0
1638354600000|2021-12-01 10:30:00|187.98|185.58|188.74|186.34|188.91|186.51|187.76|185.36|0
1638354900000|2021-12-01 10:35:00|188.69|186.29|188.52|186.12|188.96|186.56|188.41|186.01|0
1638355200000|2021-12-01 10:40:00|188.63|186.23|188.08|185.68|188.74|186.34|187.98|185.58|0
1638355500000|2021-12-01 10:45:00|188.19|185.79|189.17|186.77|189.39|186.99|187.97|185.57|0
1638355800000|2021-12-01 10:50:00|188.95|186.55|189.39|186.99|189.94|187.54|188.19|185.79|0
1638356100000|2021-12-01 10:55:00|189.17|186.77|188.95|186.55|189.28|186.88|188.62|186.22|0
1638356400000|2021-12-01 11:00:00|189.06|186.66|188.08|185.68|189.72|187.32|188.08|185.68|0
1638356700000|2021-12-01 11:05:00|188.18|185.78|188.51|186.11|188.95|186.55|187.75|185.35|0
1638357000000|2021-12-01 11:10:00|188.4|186|187.64|185.24|188.73|186.33|187.53|185.13|0
1638357300000|2021-12-01 11:15:00|187.53|185.13|187.2|184.8|187.53|185.13|186.33|183.93|0
1638357600000|2021-12-01 11:20:00|187.14|184.74|187.85|185.45|188.5|186.1|187.09|184.69|0
1638357900000|2021-12-01 11:25:00|187.74|185.34|188.17|185.77|188.28|185.88|187.52|185.12|0
1638358200000|2021-12-01 11:30:00|188.06|185.66|188.17|185.77|188.61|186.21|187.63|185.23|0
1638358500000|2021-12-01 11:35:00|188.06|185.66|187.63|185.23|188.61|186.21|187.63|185.23|0
1638358800000|2021-12-01 11:40:00|187.73|185.33|188.06|185.66|188.06|185.66|187.41|185.01|0
1638359100000|2021-12-01 11:45:00|187.84|185.44|188.82|186.42|188.93|186.53|187.73|185.33|0
1638359400000|2021-12-01 11:50:00|188.71|186.31|190.13|187.73|190.24|187.84|188.6|186.2|0
1638359700000|2021-12-01 11:55:00|189.91|187.51|190.24|187.84|190.46|188.06|189.91|187.51|0
1638360000000|2021-12-01 12:00:00|190.13|187.73|189.47|187.07|190.68|188.28|189.47|187.07|0
1638360300000|2021-12-01 12:05:00|189.36|186.96|188.92|186.52|189.58|187.18|188.81|186.41|0
1638360600000|2021-12-01 12:10:00|189.03|186.63|189.57|187.17|189.57|187.17|188.81|186.41|0
1638360900000|2021-12-01 12:15:00|189.46|187.06|190.23|187.83|191.22|188.82|188.81|186.41|0
1638361200000|2021-12-01 12:20:00|190.17|187.77|189.48|187.08|192.21|189.81|188.65|186.25|0
1638361500000|2021-12-01 12:25:00|189.42|187.02|190.36|187.96|191.48|189.08|187.13|184.73|0
1638361800000|2021-12-01 12:30:00|190.14|187.74|189.37|186.97|190.69|188.29|189.15|186.75|0
1638362100000|2021-12-01 12:35:00|189.59|187.19|189.91|187.51|190.02|187.62|189.04|186.64|0
1638362400000|2021-12-01 12:40:00|189.8|187.4|190.02|187.62|190.35|187.95|189.47|187.07|0
1638362700000|2021-12-01 12:45:00|189.91|187.51|189.47|187.07|190.24|187.84|189.25|186.85|0
1638363000000|2021-12-01 12:50:00|189.58|187.18|190.46|188.06|190.68|188.28|189.47|187.07|0
1638363300000|2021-12-01 12:55:00|190.35|187.95|189.68|187.28|190.46|188.06|189.63|187.23|0
1638363600000|2021-12-01 13:00:00|189.79|187.39|188.37|185.97|189.9|187.5|187.82|185.42|0
1638363900000|2021-12-01 13:05:00|188.48|186.08|188.37|185.97|188.7|186.3|187.82|185.42|0
1638364200000|2021-12-01 13:10:00|188.26|185.86|188.15|185.75|188.37|185.97|187.49|185.09|0
1638364500000|2021-12-01 13:15:00|188.26|185.86|189.02|186.62|189.35|186.95|188.04|185.64|0
1638364800000|2021-12-01 13:20:00|188.91|186.51|187.81|185.41|189.13|186.73|187.27|184.87|0
1638365100000|2021-12-01 13:25:00|187.71|185.31|186.94|184.54|188.63|186.23|186.72|184.32|0
1638365400000|2021-12-01 13:30:00|186.83|184.43|189.34|186.94|189.34|186.94|186.83|184.43|0
1638365700000|2021-12-01 13:35:00|189.12|186.72|190.31|187.91|190.42|188.02|189.01|186.61|0
1638366000000|2021-12-01 13:40:00|190.42|188.02|191.07|188.67|191.29|188.89|189.98|187.58|0
1638366300000|2021-12-01 13:45:00|191.18|188.78|190.52|188.12|191.4|189|190.3|187.9|0
1638366600000|2021-12-01 13:50:00|190.57|188.17|189.48|187.08|190.85|188.45|189.21|186.81|0
1638366900000|2021-12-01 13:55:00|189.53|187.13|189.2|186.8|189.64|187.24|188.66|186.26|0
1638367200000|2021-12-01 14:00:00|189.09|186.69|189.75|187.35|190.08|187.68|189.09|186.69|0
1638367500000|2021-12-01 14:05:00|189.86|187.46|189.96|187.56|190.51|188.11|189.53|187.13|0
1638367800000|2021-12-01 14:10:00|189.86|187.46|189.42|187.02|190.18|187.78|188.98|186.58|0
1638368100000|2021-12-01 14:15:00|189.31|186.91|188.65|186.25|190.29|187.89|188.65|186.25|0
1638368400000|2021-12-01 14:20:00|188.54|186.14|188.54|186.14|188.97|186.57|188.32|185.92|0
1638368700000|2021-12-01 14:25:00|188.65|186.25|188.53|186.13|189.08|186.68|187.88|185.48|0
1638369000000|2021-12-01 14:30:00|188.86|186.46|184.72|182.32|189.41|187.01|183.79|181.39|0
1638369300000|2021-12-01 14:35:00|184.51|182.11|185.15|182.75|185.91|183.51|183.87|181.47|0
1638369600000|2021-12-01 14:40:00|184.51|182.11|187.63|185.23|187.96|185.56|184.51|182.11|0
1638369900000|2021-12-01 14:45:00|186.77|184.37|183.46|181.06|188.94|186.54|183.24|180.84|0
1638370200000|2021-12-01 14:50:00|183.24|180.84|183.13|180.73|184.43|182.03|182.27|179.87|0
1638370500000|2021-12-01 14:55:00|183.03|180.63|185.62|183.22|186.38|183.98|183.03|180.63|0
1638370800000|2021-12-01 15:00:00|185.51|183.11|188.45|186.05|190.76|188.36|185.51|183.11|0
1638371100000|2021-12-01 15:05:00|188.78|186.38|191.54|189.14|191.87|189.47|188.78|186.38|0
1638371400000|2021-12-01 15:10:00|191.76|189.36|190.65|188.25|192.2|189.8|189.88|187.48|0
1638371700000|2021-12-01 15:15:00|190.98|188.58|192.42|190.02|192.97|190.57|190.98|188.58|0
1638372000000|2021-12-01 15:20:00|192.53|190.13|191.53|189.13|192.75|190.35|189.54|187.14|0
1638372300000|2021-12-01 15:25:00|191.31|188.91|189.32|186.92|192.19|189.79|189.21|186.81|0
1638372600000|2021-12-01 15:30:00|189.1|186.7|189.65|187.25|191.64|189.24|189.1|186.7|0
1638372900000|2021-12-01 15:35:00|189.76|187.36|187.13|184.73|190.31|187.91|187.13|184.73|0
1638373200000|2021-12-01 15:40:00|187.02|184.62|189.64|187.24|190.2|187.8|184.63|182.23|0
1638373500000|2021-12-01 15:45:00|189.75|187.35|192.41|190.01|192.63|190.23|189.53|187.13|0
1638373800000|2021-12-01 15:50:00|192.52|190.12|193.85|191.45|194.07|191.67|191.52|189.12|0
1638374100000|2021-12-01 15:55:00|193.96|191.56|194.07|191.67|194.74|192.34|192.51|190.11|0
1638374400000|2021-12-01 16:00:00|194.41|192.01|193.4|191|194.74|192.34|193.18|190.78|0
1638374700000|2021-12-01 16:05:00|193.29|190.89|194.29|191.89|194.74|192.34|193.18|190.78|0
1638375000000|2021-12-01 16:10:00|194.63|192.23|198.22|195.82|198.22|195.82|194.29|191.89|0
1638375300000|2021-12-01 16:15:00|198.11|195.71|199.28|196.88|202.09|199.69|195.22|192.82|0
1638375600000|2021-12-01 16:20:00|199.39|196.99|199.62|197.22|199.62|197.22|198.49|196.09|0
1638375900000|2021-12-01 16:25:00|199.5|197.1|198.14|195.74|200.3|197.9|198.14|195.74|0
1638376200000|2021-12-01 16:30:00|198.37|195.97|197.8|195.4|199.39|196.99|196.56|194.16|0
1638376500000|2021-12-01 16:35:00|197.91|195.51|196.79|194.39|198.25|195.85|196.34|193.94|0
1638376800000|2021-12-01 16:40:00|197.12|194.72|196.67|194.27|197.8|195.4|196.34|193.94|0
1638377100000|2021-12-01 16:45:00|196.56|194.16|196.33|193.93|196.89|194.49|194.32|191.92|0
1638377400000|2021-12-01 16:50:00|195.77|193.37|193.31|190.91|195.77|193.37|193.31|190.91|0
1638377700000|2021-12-01 16:55:00|193.2|190.8|192.45|190.05|193.2|190.8|187.32|184.92|0
1638378000000|2021-12-01 17:00:00|192.11|189.71|194.22|191.82|194.33|191.93|191.12|188.72|0
1638378300000|2021-12-01 17:05:00|194.33|191.93|193.66|191.26|195.22|192.82|192.77|190.37|0
1638378600000|2021-12-01 17:10:00|193.55|191.15|195|192.6|195.22|192.82|193.11|190.71|0
1638378900000|2021-12-01 17:15:00|194.77|192.37|196|193.6|197.12|194.72|194.77|192.37|0
1638379200000|2021-12-01 17:20:00|196.11|193.71|194.1|191.7|196.9|194.5|193.88|191.48|0
1638379500000|2021-12-01 17:25:00|193.82|191.42|191.66|189.26|194.77|192.37|191.33|188.93|0
1638379800000|2021-12-01 17:30:00|192.1|189.7|193.32|190.92|193.59|191.19|191.22|188.82|0
1638380100000|2021-12-01 17:35:00|192.99|190.59|192.98|190.58|192.99|190.59|190.83|188.43|0
1638380400000|2021-12-01 17:40:00|193.32|190.92|192.09|189.69|193.43|191.03|191.76|189.36|0
1638380700000|2021-12-01 17:45:00|191.98|189.58|190.99|188.59|192.54|190.14|190.77|188.37|0
1638381000000|2021-12-01 17:50:00|190.88|188.48|186.28|183.88|190.88|188.48|186.28|183.88|0
1638381300000|2021-12-01 17:55:00|186.39|183.99|182.62|180.22|186.39|183.99|181.76|179.36|0
1638381600000|2021-12-01 18:00:00|182.19|179.79|188.57|186.17|188.79|186.39|182.08|179.68|0
1638381900000|2021-12-01 18:05:00|189.01|186.61|184.41|182.01|189.66|187.26|182.19|179.79|0
1638382200000|2021-12-01 18:10:00|184.31|181.91|184.73|182.33|184.73|182.33|182.08|179.68|0
1638382500000|2021-12-01 18:15:00|184.3|181.9|180.91|178.51|186.17|183.77|180.91|178.51|0
1638382800000|2021-12-01 18:20:00|181.44|179.04|182.93|180.53|185.58|183.18|181.44|179.04|0
1638383100000|2021-12-01 18:25:00|182.72|180.32|184.64|182.24|185.07|182.67|182.5|180.1|0
1638383400000|2021-12-01 18:30:00|184.53|182.13|182.93|180.53|185.07|182.67|182.08|179.68|0
1638383700000|2021-12-01 18:35:00|183.08|180.68|182.92|180.52|183.99|181.59|181.86|179.46|0
1638384000000|2021-12-01 18:40:00|183.14|180.74|181.09|178.69|183.56|181.16|176.09|173.69|0
1638384300000|2021-12-01 18:45:00|180.72|178.32|174.94|172.54|180.72|178.32|173.35|170.95|0
1638384600000|2021-12-01 18:50:00|175.35|172.95|177.74|175.34|180.77|178.37|175.35|172.95|0
1638384900000|2021-12-01 18:55:00|178.06|175.66|179.95|177.55|180.69|178.29|177.74|175.34|0
1638385200000|2021-12-01 19:00:00|179.31|176.91|178.71|176.31|180.68|178.28|176.8|174.4|0
1638385500000|2021-12-01 19:05:00|178.19|175.79|176.15|173.75|179.55|177.15|176|173.6|0
1638385800000|2021-12-01 19:10:00|176.41|174.01|176.16|173.76|176.48|174.08|172.03|169.63|0
1638386100000|2021-12-01 19:15:00|175.85|173.45|173.28|170.88|177.31|174.91|172.56|170.16|0
1638386400000|2021-12-01 19:20:00|173.59|171.19|177.46|175.06|177.72|175.32|173.07|170.67|0
1638386700000|2021-12-01 19:25:00|177.3|174.9|176.28|173.88|180.23|177.83|174.82|172.42|0
1638387000000|2021-12-01 19:30:00|176.07|173.67|177.8|175.4|178.9|176.5|175.86|173.46|0
1638387300000|2021-12-01 19:35:00|177.7|175.3|178.33|175.93|179.17|176.77|175.72|173.32|0
1638387600000|2021-12-01 19:40:00|178.43|176.03|175.72|173.32|178.43|176.03|174.58|172.18|0
1638387900000|2021-12-01 19:45:00|175.61|173.21|177.28|174.88|178.37|175.97|174.58|172.18|0
1638388200000|2021-12-01 19:50:00|177.17|174.77|174.38|171.98|178.85|176.45|173.65|171.25|0
1638388500000|2021-12-01 19:55:00|174.54|172.14|174.64|172.24|176.71|174.31|174.13|171.73|0
1638388800000|2021-12-01 20:00:00|174.69|172.29|170.65|168.25|175.78|173.38|170.24|167.84|0
1638389100000|2021-12-01 20:05:00|170.39|167.99|169.44|167.04|174.03|171.63|167.03|164.63|0
1638389400000|2021-12-01 20:10:00|169.55|167.15|170.86|168.46|171.36|168.96|168.74|166.34|0
1638389700000|2021-12-01 20:15:00|170.2|167.8|167.41|165.01|172.06|169.66|166.82|164.42|0
1638390000000|2021-12-01 20:20:00|167.21|164.81|163.95|161.55|167.61|165.21|163.66|161.26|0
1638390300000|2021-12-01 20:25:00|163.85|161.45|164.73|162.33|167.11|164.71|161.71|159.31|0
1638390600000|2021-12-01 20:30:00|163.75|161.35|166.67|164.27|166.67|164.27|161.55|159.15|0
1638390900000|2021-12-01 20:35:00|166.12|163.72|166.27|163.87|169.24|166.84|164.84|162.44|0
1638391200000|2021-12-01 20:40:00|165.97|163.57|170.6|168.2|171.1|168.7|165.97|163.57|0
1638391500000|2021-12-01 20:45:00|170.7|168.3|166.07|163.67|171.25|168.85|164.69|162.29|0
1638391800000|2021-12-01 20:50:00|165.38|162.98|162.6|160.2|165.72|163.32|161.91|159.51|0
1638392100000|2021-12-01 20:55:00|162.21|159.81|155.96|153.56|162.64|160.24|155.87|153.47|0
1638392400000|2021-12-01 21:00:00|155.49|153.09|156.05|153.65|158.6|156.2|152.51|150.11|0
1638392700000|2021-12-01 21:05:00|155.82|153.42|155.83|153.43|158.13|155.73|152.99|150.59|0
1638393000000|2021-12-01 21:10:00|156.11|153.71|157.43|155.03|158.29|155.89|156.02|153.62|0
1638393300000|2021-12-01 21:15:00|157.54|154.74|155.65|152.85|157.54|154.74|154.9|152.1|0
1638393600000|2021-12-01 21:20:00|155.93|153.13|156.78|153.98|156.97|154.17|155.46|152.66|0
1638393900000|2021-12-01 21:25:00|156.68|153.88|155.69|152.89|156.87|154.07|155.18|152.38|0
1638394200000|2021-12-01 21:30:00|155.65|152.85|154.61|151.81|155.65|152.85|154.52|151.72|0
1638394500000|2021-12-01 21:35:00|154.52|151.72|154.99|152.19|155.69|152.89|154.43|151.63|0
1638394800000|2021-12-01 21:40:00|155.17|152.37|153.12|150.32|155.22|152.42|153.03|150.23|0
1638395100000|2021-12-01 21:45:00|153.44|150.64|155.08|152.28|155.26|152.46|153.02|150.22|0
1638395400000|2021-12-01 21:50:00|155.17|152.37|155.68|152.88|155.82|153.02|154.79|151.99|0
1638395700000|2021-12-01 21:55:00|155.64|152.84|155.15|152.35|156.48|153.68|154.88|152.08|0
1638396000000|2021-12-01 22:00:00|155.14|152.34|155.35|152.55|155.45|152.65|155.11|152.31|0
1638396300000|2021-12-01 22:05:00|155.31|152.51|155.47|152.67|155.56|152.76|155.31|152.51|0
1638396600000|2021-12-01 22:10:00|155.46|152.66|155.13|152.33|155.55|152.75|155.13|152.33|0
1638396900000|2021-12-01 22:15:00|155.06|152.26|155.19|152.39|155.19|152.39|154.94|152.14|0
1638397200000|2021-12-01 22:20:00|155.17|152.37|155.7|152.9|155.7|152.9|155.1|152.3|0
1638397500000|2021-12-01 22:25:00|155.73|152.93|155.79|152.99|155.82|153.02|155.73|152.93|0
1638397800000|2021-12-01 22:30:00|155.82|153.02|156.16|153.36|156.16|153.36|155.82|153.02|0
1638398100000|2021-12-01 22:35:00|156.13|153.33|156.02|153.22|156.18|153.38|156.02|153.22|0
1638398400000|2021-12-01 22:40:00|156.06|153.26|156.24|153.44|156.32|153.52|156.06|153.26|0
1638398700000|2021-12-01 22:45:00|156.22|153.42|156.28|153.48|156.28|153.48|156.17|153.37|0
1638399000000|2021-12-01 22:50:00|156.29|153.49|156.48|153.68|156.54|153.74|156.29|153.49|0
1638399300000|2021-12-01 22:55:00|156.54|153.74|156.47|153.67|156.56|153.76|156.4|153.6|0
1638399600000|2021-12-01 23:00:00|156.51|153.71|158.3|155.5|159.3|156.5|156.51|153.71|0
1638399900000|2021-12-01 23:05:00|158.34|155.54|159.49|156.69|159.58|156.78|157.82|155.02|0
1638400200000|2021-12-01 23:10:00|159.53|156.73|159.48|156.68|160.44|157.64|159.01|156.21|0
1638400500000|2021-12-01 23:15:00|159.15|156.35|157.34|154.54|159.29|156.49|157.2|154.4|0
1638400800000|2021-12-01 23:20:00|157.77|154.97|155.32|152.52|158.19|155.39|155.13|152.33|0
1638401100000|2021-12-01 23:25:00|155.5|152.7|157.01|154.21|157.2|154.4|155.5|152.7|0
1638401400000|2021-12-01 23:30:00|157.1|154.3|159.57|156.77|159.57|156.77|157.1|154.3|0
1638401700000|2021-12-01 23:35:00|159.67|156.87|159.66|156.86|160.24|157.44|159.09|156.29|0
1638402000000|2021-12-01 23:40:00|159.71|156.91|159.85|157.05|160.19|157.39|159.09|156.29|0
1638402300000|2021-12-01 23:45:00|159.99|157.19|161.1|158.3|161.48|158.68|159.99|157.19|0
1638402600000|2021-12-01 23:50:00|161.19|158.39|162.06|159.26|162.35|159.55|161.19|158.39|0
1638402900000|2021-12-01 23:55:00|162.25|159.45|162.25|159.45|162.73|159.93|161.96|159.16|0
1638403200000|2021-12-02 00:00:00|162.29|159.49|162.58|159.78|163.07|160.27|161.76|158.96|0
1638403500000|2021-12-02 00:05:00|162.53|159.73|162.29|159.49|163.11|160.31|162.24|159.44|0
1638403800000|2021-12-02 00:10:00|162.34|159.54|161.28|158.48|162.34|159.54|160.7|157.9|0
1638404100000|2021-12-02 00:15:00|161.18|158.38|162.04|159.24|162.62|159.82|160.6|157.8|0
1638404400000|2021-12-02 00:20:00|161.95|159.15|163.06|160.26|163.11|160.31|161.85|159.05|0
1638404700000|2021-12-02 00:25:00|163.11|160.31|163.78|160.98|163.88|161.08|163.01|160.21|0
1638405000000|2021-12-02 00:30:00|163.68|160.88|164.07|161.27|164.36|161.56|163.68|160.88|0
1638405300000|2021-12-02 00:35:00|164.02|161.22|163.87|161.07|164.36|161.56|163.68|160.88|0
1638405600000|2021-12-02 00:40:00|163.82|161.02|162.13|159.33|164.07|161.27|162.03|159.23|0
1638405900000|2021-12-02 00:45:00|162.03|159.23|160.3|157.5|162.03|159.23|159.25|156.45|0
1638406200000|2021-12-02 00:50:00|160.21|157.41|159.58|156.78|160.4|157.6|158.77|155.97|0
1638406500000|2021-12-02 00:55:00|159.73|156.93|160.78|157.98|161.45|158.65|159.73|156.93|0
1638406800000|2021-12-02 01:00:00|161.16|158.36|160.58|157.78|162.32|159.52|159.44|156.64|0
1638407100000|2021-12-02 01:05:00|160.49|157.69|159.05|156.25|162.22|159.42|158.91|156.11|0
1638407400000|2021-12-02 01:10:00|159.01|156.21|156.19|153.39|159.34|156.54|155.52|152.72|0
1638407700000|2021-12-02 01:15:00|156.38|153.58|154.29|151.49|156.76|153.96|154.29|151.49|0
1638408000000|2021-12-02 01:20:00|154.19|151.39|154.66|151.86|155.66|152.86|154.19|151.39|0
1638408300000|2021-12-02 01:25:00|154.76|151.96|155.9|153.1|157.09|154.29|154.76|151.96|0
1638408600000|2021-12-02 01:30:00|155.71|152.91|156.08|153.28|156.56|153.76|155.42|152.62|0
1638408900000|2021-12-02 01:35:00|156.23|153.43|155.7|152.9|156.56|153.76|155.13|152.33|0
1638409200000|2021-12-02 01:40:00|155.8|153|155.51|152.71|156.75|153.95|155.32|152.52|0
1638409500000|2021-12-02 01:45:00|155.7|152.9|156.17|153.37|156.55|153.75|155.22|152.42|0
1638409800000|2021-12-02 01:50:00|156.08|153.28|156.93|154.13|157.41|154.61|155.7|152.9|0
1638410100000|2021-12-02 01:55:00|156.74|153.94|160.2|157.4|160.49|157.69|156.65|153.85|0
1638410400000|2021-12-02 02:00:00|160.11|157.31|158.56|155.76|160.11|157.31|157.6|154.8|0
1638410700000|2021-12-02 02:05:00|158.46|155.66|159.04|156.24|159.33|156.53|157.69|154.89|0
1638411000000|2021-12-02 02:10:00|159.14|156.34|158.75|155.95|160|157.2|158.75|155.95|0
1638411300000|2021-12-02 02:15:00|158.89|156.09|157.98|155.18|158.94|156.14|157.59|154.79|0
1638411600000|2021-12-02 02:20:00|157.88|155.08|158.79|155.99|158.94|156.14|157.35|154.55|0
1638411900000|2021-12-02 02:25:00|158.74|155.94|158.55|155.75|159.32|156.52|158.26|155.46|0
1638412200000|2021-12-02 02:30:00|158.65|155.85|159.51|156.71|159.8|157|158.5|155.7|0
1638412500000|2021-12-02 02:35:00|159.41|156.61|159.41|156.61|159.8|157|159.12|156.32|0
1638412800000|2021-12-02 02:40:00|159.32|156.52|161.69|158.89|162.03|159.23|159.32|156.52|0
1638413100000|2021-12-02 02:45:00|161.64|158.84|161.15|158.35|161.84|159.04|160.47|157.67|0
1638413400000|2021-12-02 02:50:00|161.25|158.45|161.64|158.84|161.73|158.93|160.76|157.96|0
1638413700000|2021-12-02 02:55:00|161.73|158.93|163|160.2|163.24|160.44|161.54|158.74|0
1638414000000|2021-12-02 03:00:00|163.05|160.25|162.12|159.32|163.1|160.3|161.92|159.12|0
1638414300000|2021-12-02 03:05:00|162.02|159.22|162.02|159.22|162.31|159.51|161.34|158.54|0
1638414600000|2021-12-02 03:10:00|162.12|159.32|161.14|158.34|162.31|159.51|160.66|157.86|0
1638414900000|2021-12-02 03:15:00|161.24|158.44|160.27|157.47|161.24|158.44|159.78|156.98|0
1638415200000|2021-12-02 03:20:00|160.31|157.51|160.07|157.27|160.85|158.05|160.07|157.27|0
1638415500000|2021-12-02 03:25:00|160.17|157.37|160.55|157.75|160.75|157.95|159.49|156.69|0
1638415800000|2021-12-02 03:30:00|160.46|157.66|160.84|158.04|161.23|158.43|160.45|157.65|0
1638416100000|2021-12-02 03:35:00|160.74|157.94|159.87|157.07|160.84|158.04|159.14|156.34|0
1638416400000|2021-12-02 03:40:00|159.77|156.97|159.77|156.97|160.06|157.26|159.19|156.39|0
1638416700000|2021-12-02 03:45:00|159.82|157.02|160.54|157.74|160.84|158.04|158.85|156.05|0
1638417000000|2021-12-02 03:50:00|160.45|157.65|160.54|157.74|161.03|158.23|160.25|157.45|0
1638417300000|2021-12-02 03:55:00|160.44|157.64|160.64|157.84|160.83|158.03|160.06|157.26|0
1638417600000|2021-12-02 04:00:00|161.02|158.22|162.43|159.63|162.68|159.88|161.02|158.22|0
1638417900000|2021-12-02 04:05:00|162.39|159.59|161.31|158.51|162.68|159.88|161.02|158.22|0
1638418200000|2021-12-02 04:10:00|161.21|158.41|161.31|158.51|161.6|158.8|161.02|158.22|0
1638418500000|2021-12-02 04:15:00|161.21|158.41|160.63|157.83|161.6|158.8|160.43|157.63|0
1638418800000|2021-12-02 04:20:00|160.67|157.87|160.72|157.92|160.92|158.12|160.24|157.44|0
1638419100000|2021-12-02 04:25:00|160.67|157.87|157.79|154.99|160.67|157.87|156.71|153.91|0
1638419400000|2021-12-02 04:30:00|157.88|155.08|158.66|155.86|158.85|156.05|156.92|154.12|0
1638419700000|2021-12-02 04:35:00|158.75|155.95|158.17|155.37|158.75|155.95|157.59|154.79|0
1638420000000|2021-12-02 04:40:00|158.12|155.32|158.26|155.46|158.85|156.05|158.07|155.27|0
1638420300000|2021-12-02 04:45:00|158.17|155.37|158.41|155.61|158.55|155.75|157.83|155.03|0
1638420600000|2021-12-02 04:50:00|158.46|155.66|157.2|154.4|158.46|155.66|157.1|154.3|0
1638420900000|2021-12-02 04:55:00|157.3|154.5|157.39|154.59|157.53|154.73|156.81|154.01|0
1638421200000|2021-12-02 05:00:00|157.29|154.49|156.66|153.86|157.77|154.97|156.52|153.72|0
1638421500000|2021-12-02 05:05:00|156.71|153.91|156.71|153.91|157.1|154.3|156.23|153.43|0
1638421800000|2021-12-02 05:10:00|156.81|154.01|156.71|153.91|156.81|154.01|156.33|153.53|0
1638422100000|2021-12-02 05:15:00|156.61|153.81|157.19|154.39|157.57|154.77|156.33|153.53|0
1638422400000|2021-12-02 05:20:00|157|154.2|157.57|154.77|157.57|154.77|156.61|153.81|0
1638422700000|2021-12-02 05:25:00|157.48|154.68|158.05|155.25|158.15|155.35|157.28|154.48|0
1638423000000|2021-12-02 05:30:00|158|155.2|157.76|154.96|158.15|155.35|157.09|154.29|0
1638423300000|2021-12-02 05:35:00|157.86|155.06|157.57|154.77|157.95|155.15|157.47|154.67|0
1638423600000|2021-12-02 05:40:00|157.61|154.81|157.66|154.86|157.95|155.15|157.37|154.57|0
1638423900000|2021-12-02 05:45:00|157.56|154.76|155.6|152.8|157.85|155.05|155.12|152.32|0
1638424200000|2021-12-02 05:50:00|155.5|152.7|156.27|153.47|156.56|153.76|155.5|152.7|0
1638424500000|2021-12-02 05:55:00|156.32|153.52|156.03|153.23|156.36|153.56|155.88|153.08|0
1638424800000|2021-12-02 06:00:00|156.08|153.28|155.02|152.22|156.17|153.37|154.82|152.02|0
1638425100000|2021-12-02 06:05:00|154.92|152.12|154.82|152.02|155.4|152.6|154.53|151.73|0
1638425400000|2021-12-02 06:10:00|154.73|151.93|155.68|152.88|155.68|152.88|154.73|151.93|0
1638425700000|2021-12-02 06:15:00|155.73|152.93|155.2|152.4|155.92|153.12|155.11|152.31|0
1638426000000|2021-12-02 06:20:00|155.3|152.5|154.62|151.82|155.39|152.59|154.34|151.54|0
1638426300000|2021-12-02 06:25:00|154.57|151.77|155.05|152.25|155.1|152.3|154.57|151.77|0
1638426600000|2021-12-02 06:30:00|155.1|152.3|156.54|153.74|156.54|153.74|155.05|152.25|0
1638426900000|2021-12-02 06:35:00|156.49|153.69|157.22|154.42|157.51|154.71|156.49|153.69|0
1638427200000|2021-12-02 06:40:00|157.31|154.51|157.36|154.56|158.09|155.29|156.73|153.93|0
1638427500000|2021-12-02 06:45:00|157.31|154.51|157.84|155.04|158.38|155.58|157.02|154.22|0
1638427800000|2021-12-02 06:50:00|157.8|155|157.55|154.75|157.89|155.09|157.12|154.32|0
1638428100000|2021-12-02 06:55:00|157.6|154.8|160.18|157.38|160.47|157.67|156.92|154.12|0
1638428400000|2021-12-02 07:00:00|160.33|157.53|160.33|157.53|160.82|158.02|158.96|156.16|0
1638428700000|2021-12-02 07:05:00|160.27|157.47|159.49|156.69|161.6|158.8|159.49|156.69|0
1638429000000|2021-12-02 07:10:00|159.64|156.84|159.73|156.93|159.93|157.13|158.66|155.86|0
1638429300000|2021-12-02 07:15:00|159.88|157.08|158.27|155.47|160.03|157.23|157.59|154.79|0
1638429600000|2021-12-02 07:20:00|158.37|155.57|156.72|153.92|158.37|155.57|156.52|153.72|0
1638429900000|2021-12-02 07:25:00|156.47|153.67|154.5|151.7|157.49|154.69|153.83|151.03|0
1638430200000|2021-12-02 07:30:00|154.64|151.84|154.5|151.7|155.84|153.04|154.12|151.32|0
1638430500000|2021-12-02 07:35:00|154.59|151.79|156.6|153.8|156.89|154.09|154.03|151.23|0
1638430800000|2021-12-02 07:40:00|156.45|153.65|156.69|153.89|156.79|153.99|155.78|152.98|0
1638431100000|2021-12-02 07:45:00|156.89|154.09|157.56|154.76|157.66|154.86|156.69|153.89|0
1638431400000|2021-12-02 07:50:00|157.76|154.96|157.85|155.05|158.53|155.73|157.27|154.47|0
1638431700000|2021-12-02 07:55:00|157.75|154.95|155.73|152.93|158.05|155.25|155.63|152.83|0
1638432000000|2021-12-02 08:00:00|156.01|153.21|155.82|153.02|157.65|154.85|155.34|152.54|0
1638432300000|2021-12-02 08:05:00|155.72|153.32|152.94|150.54|156.39|153.99|152.56|150.16|0
1638432600000|2021-12-02 08:10:00|152.65|150.25|152.51|150.11|152.75|150.35|151.42|149.02|0
1638432900000|2021-12-02 08:15:00|152.18|149.78|154.56|152.16|154.7|152.3|152.08|149.68|0
1638433200000|2021-12-02 08:20:00|154.65|152.25|156.67|154.27|156.86|154.46|153.93|151.53|0
1638433500000|2021-12-02 08:25:00|156.77|154.37|155.71|153.31|156.96|154.56|155.18|152.78|0
1638433800000|2021-12-02 08:30:00|155.61|153.21|152.45|150.05|155.61|153.21|151.89|149.49|0
1638434100000|2021-12-02 08:35:00|152.55|150.15|152.36|149.96|153.98|151.58|151.88|149.48|0
1638434400000|2021-12-02 08:40:00|152.26|149.86|153.78|151.38|154.31|151.91|151.98|149.58|0
1638434700000|2021-12-02 08:45:00|154.07|151.67|154.26|151.86|154.74|152.34|153.45|151.05|0
1638435000000|2021-12-02 08:50:00|154.35|151.95|155.98|153.58|156.18|153.78|154.16|151.76|0
1638435300000|2021-12-02 08:55:00|156.08|153.68|155.79|153.39|156.37|153.97|155.36|152.96|0
1638435600000|2021-12-02 09:00:00|155.69|153.29|157.67|155.27|157.82|155.42|154.83|152.43|0
1638435900000|2021-12-02 09:05:00|157.82|155.42|158.01|155.61|158.25|155.85|157.62|155.22|0
1638436200000|2021-12-02 09:10:00|158.2|155.8|159.47|157.07|159.66|157.26|157.72|155.32|0
1638436500000|2021-12-02 09:15:00|159.57|157.17|160.25|157.85|160.74|158.34|159.08|156.68|0
1638436800000|2021-12-02 09:20:00|160.35|157.95|159.77|157.37|162.67|160.27|157.75|155.35|0
1638437100000|2021-12-02 09:25:00|159.47|157.07|158.2|155.8|159.87|157.47|157.81|155.41|0
1638437400000|2021-12-02 09:30:00|158.3|155.9|156.5|154.1|158.3|155.9|156.4|154|0
1638437700000|2021-12-02 09:35:00|156.45|154.05|157.42|155.02|157.47|155.07|155.78|153.38|0
1638438000000|2021-12-02 09:40:00|157.32|154.92|156.84|154.44|157.95|155.55|156.26|153.86|0
1638438300000|2021-12-02 09:45:00|156.74|154.34|155.48|153.08|157.32|154.92|155.48|153.08|0
1638438600000|2021-12-02 09:50:00|155.77|153.37|156.33|153.93|156.54|154.14|154.96|152.56|0
1638438900000|2021-12-02 09:55:00|156.62|154.22|157.11|154.71|157.49|155.09|156.62|154.22|0
1638439200000|2021-12-02 10:00:00|157.3|154.9|156.43|154.03|157.59|155.19|155.85|153.45|0
1638439500000|2021-12-02 10:05:00|156.38|153.98|155.75|153.35|156.72|154.32|155.7|153.3|0
1638439800000|2021-12-02 10:10:00|155.65|153.25|152.39|149.99|155.65|153.25|152.3|149.9|0
1638440100000|2021-12-02 10:15:00|151.82|149.42|153.54|151.14|153.68|151.28|150.35|147.95|0
1638440400000|2021-12-02 10:20:00|153.97|151.57|155.17|152.77|155.26|152.86|152.16|149.76|0
1638440700000|2021-12-02 10:25:00|155.07|152.67|154.88|152.48|155.88|153.48|154.3|151.9|0
1638441000000|2021-12-02 10:30:00|154.63|152.23|155.55|153.15|155.64|153.24|153.92|151.52|0
1638441300000|2021-12-02 10:35:00|155.59|153.19|158.45|156.05|158.45|156.05|155.16|152.76|0
1638441600000|2021-12-02 10:40:00|158.55|156.15|157.76|155.36|159.76|157.36|156.57|154.17|0
1638441900000|2021-12-02 10:45:00|157.81|155.41|158|155.6|158.64|156.24|157.47|155.07|0
1638442200000|2021-12-02 10:50:00|157.91|155.51|157.95|155.55|158.64|156.24|156.7|154.3|0
1638442500000|2021-12-02 10:55:00|157.86|155.46|157.76|155.36|158.1|155.7|156.98|154.58|0
1638442800000|2021-12-02 11:00:00|157.66|155.26|156.31|153.91|157.95|155.55|155.92|153.52|0
1638443100000|2021-12-02 11:05:00|156.35|153.95|157.27|154.87|157.46|155.06|156.35|153.95|0
1638443400000|2021-12-02 11:10:00|157.37|154.97|156.69|154.29|157.66|155.26|156.16|153.76|0
1638443700000|2021-12-02 11:15:00|156.4|154|155.15|152.75|156.69|154.29|155.05|152.65|0
1638444000000|2021-12-02 11:20:00|155.05|152.65|155.72|153.32|156.2|153.8|155.05|152.65|0
1638444300000|2021-12-02 11:25:00|155.67|153.27|155.72|153.32|156.59|154.19|155.19|152.79|0
1638444600000|2021-12-02 11:30:00|155.76|153.36|155.62|153.22|157.16|154.76|155.52|153.12|0
1638444900000|2021-12-02 11:35:00|155.72|153.32|155.23|152.83|155.81|153.41|154.66|152.26|0
1638445200000|2021-12-02 11:40:00|155.28|152.88|155.13|152.73|155.81|153.41|154.7|152.3|0
1638445500000|2021-12-02 11:45:00|155.08|152.68|156.09|153.69|156.58|154.18|155.04|152.64|0
1638445800000|2021-12-02 11:50:00|156.04|153.64|156.19|153.79|156.48|154.08|155.32|152.92|0
1638446100000|2021-12-02 11:55:00|156.28|153.88|156.28|153.88|157.06|154.66|156.04|153.64|0
1638446400000|2021-12-02 12:00:00|156.19|153.79|156.38|153.98|157.49|155.09|155.61|153.21|0
1638446700000|2021-12-02 12:05:00|156.33|153.93|153.02|150.62|156.33|153.93|152.97|150.57|0
1638447000000|2021-12-02 12:10:00|153.12|150.72|153.16|150.76|154.45|152.05|152.55|150.15|0
1638447300000|2021-12-02 12:15:00|153.12|150.72|151.79|149.39|153.35|150.95|151.22|148.82|0
1638447600000|2021-12-02 12:20:00|151.6|149.2|155.42|153.02|156|153.6|149.22|146.82|0
1638447900000|2021-12-02 12:25:00|155.33|152.93|153.34|150.94|155.52|153.12|152.02|149.62|0
1638448200000|2021-12-02 12:30:00|153.43|151.03|152.53|150.13|153.52|151.12|152.3|149.9|0
1638448500000|2021-12-02 12:35:00|152.44|150.04|152.58|150.18|153.52|151.12|152.2|149.8|0
1638448800000|2021-12-02 12:40:00|152.48|150.08|152.11|149.71|152.48|150.08|148.08|145.68|0
1638449100000|2021-12-02 12:45:00|152.2|149.8|153.05|150.65|153.33|150.93|152.11|149.71|0
1638449400000|2021-12-02 12:50:00|153.14|150.74|155.5|153.1|155.5|153.1|152.95|150.55|0
1638449700000|2021-12-02 12:55:00|155.31|152.91|156.45|154.05|156.83|154.43|155.31|152.91|0
1638450000000|2021-12-02 13:00:00|156.35|153.95|158.17|155.77|158.17|155.77|155.97|153.57|0
1638450300000|2021-12-02 13:05:00|158.07|155.67|159.51|157.11|159.8|157.4|157.4|155|0
1638450600000|2021-12-02 13:10:00|159.61|157.21|156.35|153.95|160.75|158.35|155.78|153.38|0
1638450900000|2021-12-02 13:15:00|156.26|153.86|154.63|152.23|156.93|154.53|154.54|152.14|0
1638451200000|2021-12-02 13:20:00|154.44|152.04|152.55|150.15|155.2|152.8|152.17|149.77|0
1638451500000|2021-12-02 13:25:00|152.64|150.24|153.87|151.47|154.06|151.66|151.98|149.58|0
1638451800000|2021-12-02 13:30:00|153.58|151.18|154.81|152.41|155.72|153.32|153.58|151.18|0
1638452100000|2021-12-02 13:35:00|154.62|152.22|152.73|150.33|155.39|152.99|152.54|150.14|0
1638452400000|2021-12-02 13:40:00|152.54|150.14|150.57|148.17|153.11|150.71|150.38|147.98|0
1638452700000|2021-12-02 13:45:00|150.66|148.26|150.94|148.54|151.59|149.19|149.91|147.51|0
1638453000000|2021-12-02 13:50:00|150.42|148.02|151.97|149.57|151.97|149.57|149.91|147.51|0
1638453300000|2021-12-02 13:55:00|152.16|149.76|151.5|149.1|152.44|150.04|151.5|149.1|0
1638453600000|2021-12-02 14:00:00|151.4|149|148.88|146.48|153|150.6|148.79|146.39|0
1638453900000|2021-12-02 14:05:00|148.79|146.39|148.88|146.48|149.25|146.85|147.12|144.72|0
1638454200000|2021-12-02 14:10:00|148.97|146.57|151.32|148.92|165.9|163.5|148.97|146.57|0
1638454500000|2021-12-02 14:15:00|151.41|149.01|150.57|148.17|152.16|149.76|149.92|147.52|0
1638454800000|2021-12-02 14:20:00|150.48|148.08|150.66|148.26|151.41|149.01|149.92|147.52|0
1638455100000|2021-12-02 14:25:00|150.75|148.35|150.47|148.07|152.34|149.94|150.38|147.98|0
1638455400000|2021-12-02 14:30:00|150.56|148.16|149.82|147.42|153.94|151.54|149.64|147.24|0
1638455700000|2021-12-02 14:35:00|150.28|147.88|159.49|157.09|159.49|157.09|142.49|140.09|0
1638456000000|2021-12-02 14:40:00|159.78|157.38|160.95|158.55|162.81|160.41|158.33|155.93|0
1638456300000|2021-12-02 14:45:00|161.14|158.74|163.8|161.4|165.88|163.48|159.78|157.38|0
1638456600000|2021-12-02 14:50:00|163.7|161.3|168.98|166.58|169.28|166.88|163.51|161.11|0
1638456900000|2021-12-02 14:55:00|168.88|166.48|169.18|166.78|169.48|167.08|166.77|164.37|0
1638457200000|2021-12-02 15:00:00|169.48|167.08|170.49|168.09|171.4|169|165.38|162.98|0
1638457500000|2021-12-02 15:05:00|170.28|167.88|166.67|164.27|170.69|168.29|166.07|163.67|0
1638457800000|2021-12-02 15:10:00|166.87|164.47|165.87|163.47|167.66|165.26|163.8|161.4|0
1638458100000|2021-12-02 15:15:00|166.27|163.87|164.57|162.17|166.27|163.87|160.6|158.2|0
1638458400000|2021-12-02 15:20:00|164.08|161.68|167.34|164.94|167.74|165.34|163.1|160.7|0
1638458700000|2021-12-02 15:25:00|167.14|164.74|168.53|166.13|169.84|167.44|164.37|161.97|0
1638459000000|2021-12-02 15:30:00|168.08|165.68|162.21|159.81|170.44|168.04|162.11|159.71|0
1638459300000|2021-12-02 15:35:00|162.11|159.71|158.52|156.12|162.31|159.91|157.47|155.07|0
1638459600000|2021-12-02 15:40:00|159.2|156.8|158.75|156.35|162.61|160.21|158.75|156.35|0
1638459900000|2021-12-02 15:45:00|158.94|156.54|163.88|161.48|164.76|162.36|157.89|155.49|0
1638460200000|2021-12-02 15:50:00|164.66|162.26|161.73|159.33|165.94|163.54|160.96|158.56|0
1638460500000|2021-12-02 15:55:00|161.78|159.38|172.18|169.78|172.18|169.78|161.78|159.38|0
1638460800000|2021-12-02 16:00:00|172.08|169.68|169.98|167.58|173.69|171.29|169.29|166.89|0
1638461100000|2021-12-02 16:05:00|170.28|167.88|172.58|170.18|176.13|173.73|169.88|167.48|0
1638461400000|2021-12-02 16:10:00|172.48|170.08|171.77|169.37|173.49|171.09|169.76|167.36|0
1638461700000|2021-12-02 16:15:00|171.97|169.57|173.79|171.39|174.91|172.51|171.77|169.37|0
1638462000000|2021-12-02 16:20:00|173.89|171.49|173.38|170.98|176.55|174.15|173.33|170.93|0
1638462300000|2021-12-02 16:25:00|173.28|170.88|174.3|171.9|175.73|173.33|173.18|170.78|0
1638462600000|2021-12-02 16:30:00|175.11|172.71|170.34|167.94|175.32|172.92|168.05|165.65|0
1638462900000|2021-12-02 16:35:00|169.64|167.24|171.54|169.14|173.56|171.16|169.34|166.94|0
1638463200000|2021-12-02 16:40:00|171.24|168.84|170.93|168.53|175.39|172.99|170.83|168.43|0
1638463500000|2021-12-02 16:45:00|170.83|168.43|174.26|171.86|174.57|172.17|169.23|166.83|0
1638463800000|2021-12-02 16:50:00|173.96|171.56|174.77|172.37|175.28|172.88|173.15|170.75|0
1638464100000|2021-12-02 16:55:00|174.57|172.17|177.53|175.13|178.66|176.26|172.03|169.63|0
1638464400000|2021-12-02 17:00:00|177.32|174.92|179.49|177.09|179.9|177.5|175.68|173.28|0
1638464700000|2021-12-02 17:05:00|179.33|176.93|180.73|178.33|180.94|178.54|177.94|175.54|0
1638465000000|2021-12-02 17:10:00|180.52|178.12|182.08|179.68|182.08|179.68|179.9|177.5|0
1638465300000|2021-12-02 17:15:00|181.98|179.58|177.84|175.44|182.29|179.89|177.01|174.61|0
1638465600000|2021-12-02 17:20:00|178.15|175.75|179.71|177.31|180.13|177.73|178.15|175.75|0
1638465900000|2021-12-02 17:25:00|179.92|177.52|179.82|177.42|180.23|177.83|179.09|176.69|0
1638466200000|2021-12-02 17:30:00|179.92|177.52|177.52|175.12|180.44|178.04|177.52|175.12|0
1638466500000|2021-12-02 17:35:00|177.63|175.23|177.31|174.91|178.66|176.26|175.56|173.16|0
1638466800000|2021-12-02 17:40:00|177.42|175.02|176.69|174.29|179.18|176.78|176.28|173.88|0
1638467100000|2021-12-02 17:45:00|176.59|174.19|180.33|177.93|180.33|177.93|176.59|174.19|0
1638467400000|2021-12-02 17:50:00|180.02|177.62|177.1|174.7|180.33|177.93|177|174.6|0
1638467700000|2021-12-02 17:55:00|177.2|174.8|177.41|175.01|178.66|176.26|176.27|173.87|0
1638468000000|2021-12-02 18:00:00|177.82|175.42|177.93|175.53|178.03|175.63|173.91|171.51|0
1638468300000|2021-12-02 18:05:00|178.34|175.94|176.06|173.66|179.07|176.67|174.73|172.33|0
1638468600000|2021-12-02 18:10:00|176.16|173.76|178.54|176.14|178.65|176.25|174.72|172.32|0
1638468900000|2021-12-02 18:15:00|178.75|176.35|177.19|174.79|179.06|176.66|176.68|174.28|0
1638469200000|2021-12-02 18:20:00|177.61|175.21|179.31|176.91|180.04|177.64|173.53|171.13|0
1638469500000|2021-12-02 18:25:00|179.52|177.12|178.9|176.5|180.66|178.26|178.18|175.78|0
1638469800000|2021-12-02 18:30:00|179|176.6|182.21|179.81|182.21|179.81|177.16|174.76|0
1638470100000|2021-12-02 18:35:00|182|179.6|182.94|180.54|183.04|180.64|180.65|178.25|0
1638470400000|2021-12-02 18:40:00|182.83|180.43|181.58|179.18|183.51|181.11|180.96|178.56|0
1638470700000|2021-12-02 18:45:00|181.79|179.39|180.03|177.63|181.79|179.39|178.38|175.98|0
1638471000000|2021-12-02 18:50:00|179.82|177.42|184.18|181.78|184.6|182.2|178.17|175.77|0
1638471300000|2021-12-02 18:55:00|184.08|181.68|185.86|183.46|186.18|183.78|184.08|181.68|0
1638471600000|2021-12-02 19:00:00|185.76|183.36|184.81|182.41|186.49|184.09|183.76|181.36|0
1638471900000|2021-12-02 19:05:00|185.02|182.62|185.02|182.62|186.07|183.67|183.5|181.1|0
1638472200000|2021-12-02 19:10:00|185.33|182.93|183.76|181.36|185.65|183.25|182.71|180.31|0
1638472500000|2021-12-02 19:15:00|184.17|181.77|186.27|183.87|186.8|184.4|183.7|181.3|0
1638472800000|2021-12-02 19:20:00|186.17|183.77|185.01|182.61|186.48|184.08|184.8|182.4|0
1638473100000|2021-12-02 19:25:00|185.22|182.82|187.33|184.93|187.54|185.14|184.06|181.66|0
1638473400000|2021-12-02 19:30:00|187.22|184.82|186.32|183.92|187.64|185.24|186.06|183.66|0
1638473700000|2021-12-02 19:35:00|186.37|183.97|182.96|180.56|187.01|184.61|179.97|177.57|0
1638474000000|2021-12-02 19:40:00|183.06|180.66|182.85|180.45|183.8|181.4|182.01|179.61|0
1638474300000|2021-12-02 19:45:00|182.95|180.55|179.82|177.42|183.37|180.97|179.72|177.32|0
1638474600000|2021-12-02 19:50:00|179.72|177.32|179.71|177.31|181.69|179.29|178.58|176.18|0
1638474900000|2021-12-02 19:55:00|179.82|177.42|180.75|178.35|182.74|180.34|179.61|177.21|0
1638475200000|2021-12-02 20:00:00|181.06|178.66|182.32|179.92|183.16|180.76|180.75|178.35|0
1638475500000|2021-12-02 20:05:00|182.21|179.81|182.73|180.33|184.21|181.81|181.17|178.77|0
1638475800000|2021-12-02 20:10:00|182.52|180.12|180.64|178.24|182.73|180.33|177.74|175.34|0
1638476100000|2021-12-02 20:15:00|181.16|178.76|179.81|177.41|181.68|179.28|178.98|176.58|0
1638476400000|2021-12-02 20:20:00|179.29|176.89|178.98|176.58|180.22|177.82|178.05|175.65|0
1638476700000|2021-12-02 20:25:00|178.87|176.47|179.6|177.2|181.47|179.07|178.35|175.95|0
1638477000000|2021-12-02 20:30:00|179.7|177.3|183.04|180.64|184.09|181.69|179.6|177.2|0
1638477300000|2021-12-02 20:35:00|182.72|180.32|182.98|180.58|183.72|181.32|181.57|179.17|0
1638477600000|2021-12-02 20:40:00|182.67|180.27|183.66|181.26|185.57|183.17|182.46|180.06|0
1638477900000|2021-12-02 20:45:00|183.82|181.42|183.19|180.79|184.46|182.06|180.16|177.76|0
1638478200000|2021-12-02 20:50:00|182.03|179.63|177.05|174.65|183.08|180.68|176.28|173.88|0
1638478500000|2021-12-02 20:55:00|176.64|174.24|177.97|175.57|179.22|176.82|174.18|171.78|0
1638478800000|2021-12-02 21:00:00|179.01|176.61|177.97|175.57|180.67|178.27|177.66|175.26|0
1638479100000|2021-12-02 21:05:00|178.18|175.78|176.66|174.26|179.73|177.33|176.66|174.26|0
1638479400000|2021-12-02 21:10:00|176.56|174.16|176.83|174.43|178.9|176.5|176.56|174.16|0
1638479700000|2021-12-02 21:15:00|177.34|174.54|178.99|176.19|179.3|176.5|177.03|174.23|0
1638480000000|2021-12-02 21:20:00|178.94|176.14|179.2|176.4|179.92|177.12|178.68|175.88|0
1638480300000|2021-12-02 21:25:00|179.14|176.34|179.4|176.6|179.51|176.71|178.78|175.98|0
1638480600000|2021-12-02 21:30:00|179.24|176.44|180.65|177.85|180.86|178.06|179.24|176.44|0
1638480900000|2021-12-02 21:35:00|180.75|177.95|181.01|178.21|181.06|178.26|180.23|177.43|0
1638481200000|2021-12-02 21:40:00|181.06|178.26|181.06|178.26|181.69|178.89|180.96|178.16|0
1638481500000|2021-12-02 21:45:00|181.16|178.36|181.06|178.26|182|179.2|180.75|177.95|0
1638481800000|2021-12-02 21:50:00|180.95|178.15|182.31|179.51|182.42|179.62|180.74|177.94|0
1638482100000|2021-12-02 21:55:00|182.41|179.61|182.15|179.35|182.46|179.66|181.58|178.78|0
1638482400000|2021-12-02 22:00:00|182|179.2|181.95|179.15|182|179.2|181.84|179.04|0
1638482700000|2021-12-02 22:05:00|181.97|179.17|182.03|179.23|182.04|179.24|181.88|179.08|0
1638483000000|2021-12-02 22:10:00|182.01|179.21|182.06|179.26|182.09|179.29|181.97|179.17|0
1638483300000|2021-12-02 22:15:00|182|179.2|182.13|179.33|182.24|179.44|181.9|179.1|0
1638483600000|2021-12-02 22:20:00|182.11|179.31|182.15|179.35|182.15|179.35|182.1|179.3|0
1638483900000|2021-12-02 22:25:00|182.13|179.33|182.19|179.39|182.24|179.44|182.13|179.33|0
1638484200000|2021-12-02 22:30:00|182.22|179.42|182.57|179.77|182.57|179.77|182.19|179.39|0
1638484500000|2021-12-02 22:35:00|182.63|179.83|182.75|179.95|182.76|179.96|182.63|179.83|0
1638484800000|2021-12-02 22:40:00|182.76|179.96|182.67|179.87|182.87|180.07|182.66|179.86|0
1638485100000|2021-12-02 22:45:00|182.75|179.95|182.64|179.84|182.75|179.95|182.52|179.72|0
1638485400000|2021-12-02 22:50:00|182.7|179.9|182.45|179.65|182.7|179.9|182.33|179.53|0
1638485700000|2021-12-02 22:55:00|182.5|179.7|182.28|179.48|182.63|179.83|182.28|179.48|0
1638486000000|2021-12-02 23:00:00|182.33|179.53|182.91|180.11|183.54|180.74|181.76|178.96|0
1638486300000|2021-12-02 23:05:00|183.01|180.21|182.07|179.27|183.12|180.32|182.07|179.27|0
1638486600000|2021-12-02 23:10:00|182.12|179.32|179.87|177.07|182.17|179.37|179.67|176.87|0
1638486900000|2021-12-02 23:15:00|180.08|177.28|178.01|175.21|180.39|177.59|177.08|174.28|0
1638487200000|2021-12-02 23:20:00|178.21|175.41|176.51|173.71|178.68|175.88|176.1|173.3|0
1638487500000|2021-12-02 23:25:00|176.56|173.76|177.35|174.55|178.89|176.09|176.56|173.76|0
1638487800000|2021-12-02 23:30:00|177.45|174.65|177.35|174.55|177.96|175.16|176.88|174.08|0
1638488100000|2021-12-02 23:35:00|177.65|174.85|177.34|174.54|178.27|175.47|177.24|174.44|0
1638488400000|2021-12-02 23:40:00|177.45|174.65|176.21|173.41|177.76|174.96|175.81|173.01|0
1638488700000|2021-12-02 23:45:00|176.32|173.52|176.21|173.41|177.08|174.28|175.8|173|0
1638489000000|2021-12-02 23:50:00|176.31|173.51|175.7|172.9|176.31|173.51|174.48|171.68|0
1638489300000|2021-12-02 23:55:00|175.8|173|173.76|170.96|176.11|173.31|173.31|170.51|0
1638489600000|2021-12-03 00:00:00|173.66|170.86|172.95|170.15|174.37|171.57|171.74|168.94|0
1638489900000|2021-12-03 00:05:00|173.05|170.25|173.96|171.16|173.96|171.16|172.75|169.95|0
1638490200000|2021-12-03 00:10:00|174.06|171.26|174.52|171.72|174.77|171.97|173.15|170.35|0
1638490500000|2021-12-03 00:15:00|174.57|171.77|175.18|172.38|175.28|172.48|173.35|170.55|0
1638490800000|2021-12-03 00:20:00|175.08|172.28|174.51|171.71|175.79|172.99|174.51|171.71|0
1638491100000|2021-12-03 00:25:00|174.46|171.66|176.19|173.39|176.5|173.7|174.46|171.66|0
1638491400000|2021-12-03 00:30:00|176.3|173.5|175.2|172.4|177.22|174.42|175.2|172.4|0
1638491700000|2021-12-03 00:35:00|175.1|172.3|174.79|171.99|175.61|172.81|174.08|171.28|0
1638492000000|2021-12-03 00:40:00|174.59|171.79|174.38|171.58|175.2|172.4|174.08|171.28|0
1638492300000|2021-12-03 00:45:00|174.43|171.63|173.67|170.87|174.63|171.83|173.46|170.66|0
1638492600000|2021-12-03 00:50:00|173.61|170.81|173.16|170.36|174.38|171.58|173.05|170.25|0
1638492900000|2021-12-03 00:55:00|173.26|170.46|173.86|171.06|174.17|171.37|173.16|170.36|0
1638493200000|2021-12-03 01:00:00|173.81|171.01|173.56|170.76|174.27|171.47|172.95|170.15|0
1638493500000|2021-12-03 01:05:00|173.66|170.86|176.31|173.51|176.52|173.72|173.66|170.86|0
1638493800000|2021-12-03 01:10:00|176.41|173.61|174.82|172.02|176.52|173.72|174.57|171.77|0
1638494100000|2021-12-03 01:15:00|174.77|171.97|175.18|172.38|175.18|172.38|174.37|171.57|0
1638494400000|2021-12-03 01:20:00|175.49|172.69|173.35|170.55|175.49|172.69|173.35|170.55|0
1638494700000|2021-12-03 01:25:00|173.45|170.65|172.03|169.23|173.6|170.8|171.93|169.13|0
1638495000000|2021-12-03 01:30:00|171.93|169.13|171.32|168.52|171.97|169.17|170.31|167.51|0
1638495300000|2021-12-03 01:35:00|171.22|168.42|170.8|168|171.22|168.42|169.21|166.41|0
1638495600000|2021-12-03 01:40:00|170.84|168.04|169.24|166.44|171|168.2|168.55|165.75|0
1638495900000|2021-12-03 01:45:00|169.19|166.39|168|165.2|169.19|166.39|166.91|164.11|0
1638496200000|2021-12-03 01:50:00|167.95|165.15|169.69|166.89|169.89|167.09|167.9|165.1|0
1638496500000|2021-12-03 01:55:00|169.59|166.79|170.69|167.89|170.69|167.89|169.39|166.59|0
1638496800000|2021-12-03 02:00:00|170.59|167.79|171.13|168.33|172.09|169.29|170.33|167.53|0
1638497100000|2021-12-03 02:05:00|170.99|168.19|170.58|167.78|171.59|168.79|170.28|167.48|0
1638497400000|2021-12-03 02:10:00|170.78|167.98|171.73|168.93|171.79|168.99|170.23|167.43|0
1638497700000|2021-12-03 02:15:00|171.68|168.88|170.43|167.63|172.09|169.29|170.43|167.63|0
1638498000000|2021-12-03 02:20:00|170.48|167.68|169.82|167.02|170.48|167.68|169.78|166.98|0
1638498300000|2021-12-03 02:25:00|169.78|166.98|170.57|167.77|170.57|167.77|169.47|166.67|0
1638498600000|2021-12-03 02:30:00|170.52|167.72|170.32|167.52|170.57|167.77|169.77|166.97|0
1638498900000|2021-12-03 02:35:00|170.37|167.57|169.67|166.87|170.47|167.67|169.47|166.67|0
1638499200000|2021-12-03 02:40:00|169.87|167.07|169.22|166.42|170.37|167.57|169.22|166.42|0
1638499500000|2021-12-03 02:45:00|169.27|166.47|171.17|168.37|171.67|168.87|169.27|166.47|0
1638499800000|2021-12-03 02:50:00|171.21|168.41|170.96|168.16|171.67|168.87|170.71|167.91|0
1638500100000|2021-12-03 02:55:00|170.91|168.11|171.77|168.97|171.91|169.11|170.91|168.11|0
1638500400000|2021-12-03 03:00:00|171.66|168.86|171.76|168.96|172.07|169.27|171.41|168.61|0
1638500700000|2021-12-03 03:05:00|171.86|169.06|172.06|169.26|172.27|169.47|171.46|168.66|0
1638501000000|2021-12-03 03:10:00|172.11|169.31|172.11|169.31|172.16|169.36|171.46|168.66|0
1638501300000|2021-12-03 03:15:00|172.21|169.41|172.77|169.97|173.07|170.27|172.21|169.41|0
1638501600000|2021-12-03 03:20:00|172.81|170.01|172.36|169.56|173.68|170.88|171.86|169.06|0
1638501900000|2021-12-03 03:25:00|172.41|169.61|172.86|170.06|172.96|170.16|172.06|169.26|0
1638502200000|2021-12-03 03:30:00|173.06|170.26|173.16|170.36|173.72|170.92|172.96|170.16|0
1638502500000|2021-12-03 03:35:00|173.06|170.26|175.14|172.34|175.29|172.49|172.96|170.16|0
1638502800000|2021-12-03 03:40:00|175.19|172.39|175.39|172.59|175.6|172.8|174.68|171.88|0
1638503100000|2021-12-03 03:45:00|175.29|172.49|176.31|173.51|176.46|173.66|175.09|172.29|0
1638503400000|2021-12-03 03:50:00|176.21|173.41|176.51|173.71|176.92|174.12|176.21|173.41|0
1638503700000|2021-12-03 03:55:00|176.41|173.61|174.75|171.95|176.41|173.61|174.3|171.5|0
1638504000000|2021-12-03 04:00:00|174.8|172|176.13|173.33|176.75|173.95|174.8|172|0
1638504300000|2021-12-03 04:05:00|176.24|173.44|176.54|173.74|177.68|174.88|175.83|173.03|0
1638504600000|2021-12-03 04:10:00|176.64|173.84|176.64|173.84|176.85|174.05|176.23|173.43|0
1638504900000|2021-12-03 04:15:00|176.74|173.94|176.13|173.33|176.74|173.94|175.92|173.12|0
1638505200000|2021-12-03 04:20:00|176.23|173.43|175.41|172.61|176.43|173.63|175.2|172.4|0
1638505500000|2021-12-03 04:25:00|175.51|172.71|175.45|172.65|176.02|173.22|175.2|172.4|0
1638505800000|2021-12-03 04:30:00|175.4|172.6|175.81|173.01|176.27|173.47|175.4|172.6|0
1638506100000|2021-12-03 04:35:00|175.86|173.06|175.86|173.06|176.22|173.42|175.45|172.65|0
1638506400000|2021-12-03 04:40:00|176.43|173.63|178.64|175.84|178.69|175.89|176.06|173.26|0
1638506700000|2021-12-03 04:45:00|178.59|175.79|177.55|174.75|178.9|176.1|177.5|174.7|0
1638507000000|2021-12-03 04:50:00|177.5|174.7|177.08|174.28|177.66|174.86|177.04|174.24|0
1638507300000|2021-12-03 04:55:00|177.04|174.24|177.45|174.65|177.75|174.95|176.83|174.03|0
1638507600000|2021-12-03 05:00:00|177.55|174.75|177.44|174.64|178.01|175.21|177.34|174.54|0
1638507900000|2021-12-03 05:05:00|177.39|174.59|176.46|173.66|177.39|174.59|176.36|173.56|0
1638508200000|2021-12-03 05:10:00|176.41|173.61|177.23|174.43|177.23|174.43|176.31|173.51|0
1638508500000|2021-12-03 05:15:00|177.34|174.54|177.75|174.95|178.26|175.46|177.23|174.43|0
1638508800000|2021-12-03 05:20:00|177.59|174.79|178.26|175.46|178.26|175.46|177.54|174.74|0
1638509100000|2021-12-03 05:25:00|178.36|175.56|178.2|175.4|178.88|176.08|177.74|174.94|0
1638509400000|2021-12-03 05:30:00|178.31|175.51|177.89|175.09|179.19|176.39|177.33|174.53|0
1638509700000|2021-12-03 05:35:00|177.74|174.94|179.6|176.8|179.7|176.9|177.69|174.89|0
1638510000000|2021-12-03 05:40:00|179.5|176.7|179.08|176.28|179.91|177.11|178.98|176.18|0
1638510300000|2021-12-03 05:45:00|179.13|176.33|176.68|173.88|179.81|177.01|176.68|173.88|0
1638510600000|2021-12-03 05:50:00|176.57|173.77|177.29|174.49|177.29|174.49|176.47|173.67|0
1638510900000|2021-12-03 05:55:00|177.19|174.39|176.46|173.66|177.29|174.49|175.85|173.05|0
1638511200000|2021-12-03 06:00:00|176.67|173.87|175.53|172.73|177.29|174.49|175.43|172.63|0
1638511500000|2021-12-03 06:05:00|175.74|172.94|177.29|174.49|177.29|174.49|175.43|172.63|0
1638511800000|2021-12-03 06:10:00|177.23|174.43|177.91|175.11|177.91|175.11|177.08|174.28|0
1638512100000|2021-12-03 06:15:00|177.96|175.16|177.28|174.48|178.01|175.21|177.28|174.48|0
1638512400000|2021-12-03 06:20:00|177.39|174.59|178.01|175.21|178.22|175.42|177.39|174.59|0
1638512700000|2021-12-03 06:25:00|178.11|175.31|177.95|175.15|178.32|175.52|177.54|174.74|0
1638513000000|2021-12-03 06:30:00|178.01|175.21|177.9|175.1|178.32|175.52|177.38|174.58|0
1638513300000|2021-12-03 06:35:00|177.95|175.15|176.39|173.59|177.95|175.15|176.34|173.54|0
1638513600000|2021-12-03 06:40:00|176.55|173.75|176.03|173.23|176.96|174.16|175.52|172.72|0
1638513900000|2021-12-03 06:45:00|175.98|173.18|177.58|174.78|177.84|175.04|175.41|172.61|0
1638514200000|2021-12-03 06:50:00|177.69|174.89|177.37|174.57|177.69|174.89|176.54|173.74|0
1638514500000|2021-12-03 06:55:00|177.48|174.68|176.34|173.54|177.48|174.68|175.3|172.5|0
1638514800000|2021-12-03 07:00:00|176.54|173.74|175.2|172.4|176.54|173.74|174.48|171.68|0
1638515100000|2021-12-03 07:05:00|175.1|172.3|174.79|171.99|175.2|172.4|174.58|171.78|0
1638515400000|2021-12-03 07:10:00|174.89|172.09|174.12|171.32|175.09|172.29|174.07|171.27|0
1638515700000|2021-12-03 07:15:00|174.17|171.37|173.7|170.9|174.99|172.19|173.65|170.85|0
1638516000000|2021-12-03 07:20:00|173.65|170.85|173.35|170.55|174.06|171.26|173.19|170.39|0
1638516300000|2021-12-03 07:25:00|173.45|170.65|175.29|172.49|175.29|172.49|173.45|170.65|0
1638516600000|2021-12-03 07:30:00|175.14|172.34|175.13|172.33|175.91|173.11|174.67|171.87|0
1638516900000|2021-12-03 07:35:00|175.19|172.39|175.39|172.59|176.01|173.21|174.98|172.18|0
1638517200000|2021-12-03 07:40:00|175.29|172.49|174.92|172.12|175.9|173.1|174.46|171.66|0
1638517500000|2021-12-03 07:45:00|174.98|172.18|176|173.2|176.11|173.31|174.46|171.66|0
1638517800000|2021-12-03 07:50:00|175.95|173.15|177.14|174.34|177.55|174.75|175.95|173.15|0
1638518100000|2021-12-03 07:55:00|177.08|174.28|177.97|175.17|178.28|175.48|176.62|173.82|0
1638518400000|2021-12-03 08:00:00|178.12|175.32|176.31|173.51|178.49|175.69|176|173.2|0
1638518700000|2021-12-03 08:05:00|176.11|173.71|177.14|174.74|177.35|174.95|175.9|173.5|0
1638519000000|2021-12-03 08:10:00|177.35|174.95|176.52|174.12|177.35|174.95|175.79|173.39|0
1638519300000|2021-12-03 08:15:00|176.41|174.01|176.41|174.01|177.03|174.63|175.48|173.08|0
1638519600000|2021-12-03 08:20:00|176.36|173.96|175.89|173.49|176.51|174.11|174.71|172.31|0
1638519900000|2021-12-03 08:25:00|175.99|173.59|175.17|172.77|176.25|173.85|175.17|172.77|0
1638520200000|2021-12-03 08:30:00|175.22|172.82|172.91|170.51|175.22|172.82|172.5|170.1|0
1638520500000|2021-12-03 08:35:00|172.86|170.46|173.01|170.61|173.63|171.23|172.1|169.7|0
1638520800000|2021-12-03 08:40:00|172.91|170.51|173.72|171.32|174.96|172.56|172.5|170.1|0
1638521100000|2021-12-03 08:45:00|173.52|171.12|173.82|171.42|174.44|172.04|173.42|171.02|0
1638521400000|2021-12-03 08:50:00|174.03|171.63|173.21|170.81|174.03|171.63|172.8|170.4|0
1638521700000|2021-12-03 08:55:00|173.31|170.91|173.92|171.52|174.13|171.73|173.11|170.71|0
1638522000000|2021-12-03 09:00:00|174.03|171.63|174.13|171.73|174.43|172.03|173.21|170.81|0
1638522300000|2021-12-03 09:05:00|174.07|171.67|172.59|170.19|174.07|171.67|172.49|170.09|0
1638522600000|2021-12-03 09:10:00|172.49|170.09|174.84|172.44|174.84|172.44|172.49|170.09|0
1638522900000|2021-12-03 09:15:00|174.74|172.34|176.38|173.98|176.38|173.98|174.53|172.13|0
1638523200000|2021-12-03 09:20:00|176.49|174.09|174.42|172.02|176.49|174.09|174.42|172.02|0
1638523500000|2021-12-03 09:25:00|174.32|171.92|175.09|172.69|175.66|173.26|173.91|171.51|0
1638523800000|2021-12-03 09:30:00|175.25|172.85|174.47|172.07|175.66|173.26|174.42|172.02|0
1638524100000|2021-12-03 09:35:00|174.52|172.12|173.6|171.2|174.73|172.33|173.6|171.2|0
1638524400000|2021-12-03 09:40:00|173.65|171.25|174.72|172.32|174.72|172.32|173.29|170.89|0
1638524700000|2021-12-03 09:45:00|174.62|172.22|173.49|171.09|175.13|172.73|173.49|171.09|0
1638525000000|2021-12-03 09:50:00|173.7|171.3|172.88|170.48|173.7|171.3|172.77|170.37|0
1638525300000|2021-12-03 09:55:00|173.08|170.68|173.28|170.88|173.95|171.55|172.67|170.27|0
1638525600000|2021-12-03 10:00:00|173.33|170.93|172.97|170.57|174.31|171.91|172.87|170.47|0
1638525900000|2021-12-03 10:05:00|173.18|170.78|173.59|171.19|173.69|171.29|172.67|170.27|0
1638526200000|2021-12-03 10:10:00|173.38|170.98|172.56|170.16|173.89|171.49|172.56|170.16|0
1638526500000|2021-12-03 10:15:00|172.51|170.11|171.24|168.84|172.51|170.11|170.73|168.33|0
1638526800000|2021-12-03 10:20:00|171.14|168.74|170.32|167.92|171.18|168.78|169.62|167.22|0
1638527100000|2021-12-03 10:25:00|170.43|168.03|170.93|168.53|171.23|168.83|170.32|167.92|0
1638527400000|2021-12-03 10:30:00|171.03|168.63|171.06|168.66|171.67|169.27|169.32|166.92|0
1638527700000|2021-12-03 10:35:00|170.8|168.4|168.43|166.03|170.8|168.4|168.33|165.93|0
1638528000000|2021-12-03 10:40:00|168.64|166.24|168.93|166.53|170.25|167.85|167.93|165.53|0
1638528300000|2021-12-03 10:45:00|168.88|166.48|169.78|167.38|169.78|167.38|168.23|165.83|0
1638528600000|2021-12-03 10:50:00|169.63|167.23|169.07|166.67|169.88|167.48|169.07|166.67|0
1638528900000|2021-12-03 10:55:00|168.87|166.47|170.28|167.88|170.68|168.28|168.87|166.47|0
1638529200000|2021-12-03 11:00:00|169.87|167.47|171.89|169.49|172.3|169.9|169.87|167.47|0
1638529500000|2021-12-03 11:05:00|172|169.6|172.68|170.28|172.98|170.58|171.39|168.99|0
1638529800000|2021-12-03 11:10:00|172.78|170.38|170.96|168.56|172.78|170.38|170.96|168.56|0
1638530100000|2021-12-03 11:15:00|171.06|168.66|171.76|169.36|172.01|169.61|171.06|168.66|0
1638530400000|2021-12-03 11:20:00|171.86|169.46|172.17|169.77|172.37|169.97|171.36|168.96|0
1638530700000|2021-12-03 11:25:00|172.27|169.87|172.87|170.47|173.08|170.68|171.76|169.36|0
1638531000000|2021-12-03 11:30:00|172.77|170.37|172.97|170.57|173.28|170.88|172.47|170.07|0
1638531300000|2021-12-03 11:35:00|173.07|170.67|173.28|170.88|173.48|171.08|172.87|170.47|0
1638531600000|2021-12-03 11:40:00|173.32|170.92|174.91|172.51|175.01|172.61|173.32|170.92|0
1638531900000|2021-12-03 11:45:00|175.01|172.61|175.01|172.61|175.01|172.61|174.09|171.69|0
1638532200000|2021-12-03 11:50:00|174.95|172.55|175|172.6|175.72|173.32|174.8|172.4|0
1638532500000|2021-12-03 11:55:00|175.11|172.71|176.44|174.04|176.64|174.24|175.11|172.71|0
1638532800000|2021-12-03 12:00:00|176.54|174.14|176.74|174.34|177.26|174.86|175.92|173.52|0
1638533100000|2021-12-03 12:05:00|176.54|174.14|175.61|173.21|176.64|174.24|175.51|173.11|0
1638533400000|2021-12-03 12:10:00|175.51|173.11|176.95|174.55|177.46|175.06|175.51|173.11|0
1638533700000|2021-12-03 12:15:00|176.84|174.44|177.05|174.65|177.56|175.16|175.86|173.46|0
1638534000000|2021-12-03 12:20:00|177.15|174.75|177.56|175.16|177.98|175.58|176.84|174.44|0
1638534300000|2021-12-03 12:25:00|177.61|175.21|177.66|175.26|177.77|175.37|177.15|174.75|0
1638534600000|2021-12-03 12:30:00|177.77|175.37|178.28|175.88|178.49|176.09|177.35|174.95|0
1638534900000|2021-12-03 12:35:00|178.38|175.98|177.76|175.36|178.59|176.19|177.66|175.26|0
1638535200000|2021-12-03 12:40:00|178.07|175.67|177.86|175.46|178.28|175.88|177.55|175.15|0
1638535500000|2021-12-03 12:45:00|177.55|175.15|179.26|176.86|181.45|179.05|177.55|175.15|0
1638535800000|2021-12-03 12:50:00|179.16|176.76|179.15|176.75|179.57|177.17|179.05|176.65|0
1638536100000|2021-12-03 12:55:00|179.05|176.65|178.63|176.23|179.15|176.75|178.01|175.61|0
1638536400000|2021-12-03 13:00:00|178.74|176.34|179.67|177.27|179.67|177.27|178.32|175.92|0
1638536700000|2021-12-03 13:05:00|179.56|177.16|181.65|179.25|181.97|179.57|179.46|177.06|0
1638537000000|2021-12-03 13:10:00|181.44|179.04|181.86|179.46|182.18|179.78|180.92|178.52|0
1638537300000|2021-12-03 13:15:00|181.76|179.36|178.98|176.58|181.76|179.36|177.72|175.32|0
1638537600000|2021-12-03 13:20:00|178.88|176.48|178.67|176.27|179.03|176.63|178.15|175.75|0
1638537900000|2021-12-03 13:25:00|178.77|176.37|179.34|176.94|180.6|178.2|178.56|176.16|0
1638538200000|2021-12-03 13:30:00|179.39|176.99|182.3|179.9|188.14|185.74|178.56|176.16|0
1638538500000|2021-12-03 13:35:00|181.88|179.48|183.46|181.06|184.52|182.12|181.88|179.48|0
1638538800000|2021-12-03 13:40:00|183.25|180.85|181.46|179.06|183.46|181.06|180.83|178.43|0
1638539100000|2021-12-03 13:45:00|181.56|179.16|180.3|177.9|182.83|180.43|178.73|176.33|0
1638539400000|2021-12-03 13:50:00|180.4|178|180.93|178.53|181.24|178.84|179.05|176.65|0
1638539700000|2021-12-03 13:55:00|180.82|178.42|182.71|180.31|184.73|182.33|180.82|178.42|0
1638540000000|2021-12-03 14:00:00|182.92|180.52|183.77|181.37|184.19|181.79|181.34|178.94|0
1638540300000|2021-12-03 14:05:00|184.03|181.63|183.87|181.47|185.57|183.17|183.56|181.16|0
1638540600000|2021-12-03 14:10:00|183.77|181.37|183.98|181.58|184.61|182.21|183.13|180.73|0
1638540900000|2021-12-03 14:15:00|184.08|181.68|184.29|181.89|184.72|182.32|183.02|180.62|0
1638541200000|2021-12-03 14:20:00|184.5|182.1|182.39|179.99|184.5|182.1|182.28|179.88|0
1638541500000|2021-12-03 14:25:00|182.49|180.09|183.55|181.15|183.97|181.57|182.17|179.77|0
1638541800000|2021-12-03 14:30:00|183.65|181.25|186.42|184.02|188.46|186.06|181.75|179.35|0
1638542100000|2021-12-03 14:35:00|185.67|183.27|181.38|178.98|185.67|183.27|180.38|177.98|0
1638542400000|2021-12-03 14:40:00|180.75|178.35|178.87|176.47|182.74|180.34|177.52|175.12|0
1638542700000|2021-12-03 14:45:00|179.49|177.09|178.41|176.01|182.78|180.38|176.72|174.32|0
1638543000000|2021-12-03 14:50:00|178.1|175.7|171.47|169.07|179.76|177.36|171.07|168.67|0
1638543300000|2021-12-03 14:55:00|171.17|168.77|175.05|172.65|178.42|176.02|171.17|168.77|0
1638543600000|2021-12-03 15:00:00|174.19|171.79|172.56|170.16|177.09|174.69|170.53|168.13|0
1638543900000|2021-12-03 15:05:00|173.77|171.37|168.33|165.93|175.08|172.68|168.33|165.93|0
1638544200000|2021-12-03 15:10:00|167.79|165.39|169.65|167.25|173.12|170.72|167.69|165.29|0
1638544500000|2021-12-03 15:15:00|169.59|167.19|173.14|170.74|175.56|173.16|169.45|167.05|0
1638544800000|2021-12-03 15:20:00|172.94|170.54|174.34|171.94|174.65|172.25|168.37|165.97|0
1638545100000|2021-12-03 15:25:00|174.14|171.74|173.18|170.78|175.76|173.36|170.44|168.04|0
1638545400000|2021-12-03 15:30:00|172.27|169.87|166.78|164.38|172.57|170.17|166.29|163.89|0
1638545700000|2021-12-03 15:35:00|166.39|163.99|167.08|164.68|169.36|166.96|164.72|162.32|0
1638546000000|2021-12-03 15:40:00|167.52|165.12|160.73|158.33|167.77|165.37|160.73|158.33|0
1638546300000|2021-12-03 15:45:00|160.35|157.95|163.46|161.06|164.33|161.93|156.47|154.07|0
1638546600000|2021-12-03 15:50:00|163.37|160.97|164.62|162.22|165.84|163.44|161.54|159.14|0
1638546900000|2021-12-03 15:55:00|164.43|162.03|161.27|158.87|166.67|164.27|161.12|158.72|0
1638547200000|2021-12-03 16:00:00|160.45|158.05|162.38|159.98|163.35|160.95|159.59|157.19|0
1638547500000|2021-12-03 16:05:00|161.99|159.59|159.97|157.57|161.99|159.59|156.92|154.52|0
1638547800000|2021-12-03 16:10:00|159.87|157.47|162.53|160.13|164.23|161.83|159.68|157.28|0
1638548100000|2021-12-03 16:15:00|162.62|160.22|159.36|156.96|163.59|161.19|158.7|156.3|0
1638548400000|2021-12-03 16:20:00|159.17|156.77|164.85|162.45|165.73|163.33|158.22|155.82|0
1638548700000|2021-12-03 16:25:00|164.75|162.35|166.02|163.62|166.61|164.21|163.98|161.58|0
1638549000000|2021-12-03 16:30:00|165.73|163.33|167.09|164.69|167.78|165.38|163.58|161.18|0
1638549300000|2021-12-03 16:35:00|167.04|164.64|164.7|162.3|167.44|165.04|164.07|161.67|0
1638549600000|2021-12-03 16:40:00|164.94|162.54|159.45|157.05|165.62|163.22|159.16|156.76|0
1638549900000|2021-12-03 16:45:00|159.73|157.33|160.82|158.42|163.24|160.84|157.41|155.01|0
1638550200000|2021-12-03 16:50:00|160.54|158.14|160.17|157.77|161.89|159.49|157.59|155.19|0
1638550500000|2021-12-03 16:55:00|160.84|158.44|157.14|154.74|160.84|158.44|157.14|154.74|0
1638550800000|2021-12-03 17:00:00|157.51|155.11|158.1|155.7|159.05|156.65|156.39|153.99|0
1638551100000|2021-12-03 17:05:00|157.73|155.33|160.66|158.26|160.94|158.54|157.73|155.33|0
1638551400000|2021-12-03 17:10:00|160.85|158.45|159.99|157.59|161.42|159.02|159.52|157.12|0
1638551700000|2021-12-03 17:15:00|159.8|157.4|163.43|161.03|164.29|161.89|159.8|157.4|0
1638552000000|2021-12-03 17:20:00|163.81|161.41|164.67|162.27|165.16|162.76|161.4|159|0
1638552300000|2021-12-03 17:25:00|164.77|162.37|164.09|161.69|164.96|162.56|163.41|161.01|0
1638552600000|2021-12-03 17:30:00|163.61|161.21|161.39|158.99|163.61|161.21|159.68|157.28|0
1638552900000|2021-12-03 17:35:00|161.49|159.09|166.51|164.11|166.81|164.41|160.72|158.32|0
1638553200000|2021-12-03 17:40:00|166.71|164.31|165.54|163.14|167.79|165.39|164.95|162.55|0
1638553500000|2021-12-03 17:45:00|165.25|162.85|164.37|161.97|166.02|163.62|162.63|160.23|0
1638553800000|2021-12-03 17:50:00|163.98|161.58|162.82|160.42|166.02|163.62|162.63|160.23|0
1638554100000|2021-12-03 17:55:00|163.02|160.62|162.44|160.04|163.02|160.62|160.71|158.31|0
1638554400000|2021-12-03 18:00:00|162.24|159.84|162.73|160.33|163.02|160.62|159.76|157.36|0
1638554700000|2021-12-03 18:05:00|162.54|160.14|165.53|163.13|165.63|163.23|162.16|159.76|0
1638555000000|2021-12-03 18:10:00|165.43|163.03|164.66|162.26|166.31|163.91|163.4|161|0
1638555300000|2021-12-03 18:15:00|164.75|162.35|168.01|165.61|168.5|166.1|162.99|160.59|0
1638555600000|2021-12-03 18:20:00|167.91|165.51|169.09|166.69|169.09|166.69|167.23|164.83|0
1638555900000|2021-12-03 18:25:00|168.94|166.54|165.18|162.78|169.18|166.78|164.99|162.59|0
1638556200000|2021-12-03 18:30:00|164.99|162.59|162.58|160.18|165.13|162.73|162.39|159.99|0
1638556500000|2021-12-03 18:35:00|162.49|160.09|163.64|161.24|163.64|161.24|160.39|157.99|0
1638556800000|2021-12-03 18:40:00|163.83|161.43|163.92|161.52|165.17|162.77|162.59|160.19|0
1638557100000|2021-12-03 18:45:00|163.83|161.43|162.68|160.28|165.17|162.77|160.97|158.57|0
1638557400000|2021-12-03 18:50:00|162.77|160.37|164.41|162.01|166.82|164.42|162.3|159.9|0
1638557700000|2021-12-03 18:55:00|164.31|161.91|164.32|161.92|165.22|162.82|162.88|160.48|0
1638558000000|2021-12-03 19:00:00|164.23|161.83|167.4|165|168.07|165.67|162.52|160.12|0
1638558300000|2021-12-03 19:05:00|167.3|164.9|165.48|163.08|168.07|165.67|165.1|162.7|0
1638558600000|2021-12-03 19:10:00|165.24|162.84|166.34|163.94|167.2|164.8|164.62|162.22|0
1638558900000|2021-12-03 19:15:00|166.72|164.32|163.48|161.08|166.72|164.32|163.48|161.08|0
1638559200000|2021-12-03 19:20:00|163.71|161.31|169.42|167.02|169.81|167.41|160.11|157.71|0
1638559500000|2021-12-03 19:25:00|169.52|167.12|167.82|165.42|170.1|167.7|167.01|164.61|0
1638559800000|2021-12-03 19:30:00|167.78|165.38|165.76|163.36|168.55|166.15|164.91|162.51|0
1638560100000|2021-12-03 19:35:00|166.34|163.94|163.95|161.55|166.81|164.41|162.82|160.42|0
1638560400000|2021-12-03 19:40:00|163.86|161.46|167.19|164.79|167.96|165.56|163.86|161.46|0
1638560700000|2021-12-03 19:45:00|167.67|165.27|165.18|162.78|167.77|165.37|164.99|162.59|0
1638561000000|2021-12-03 19:50:00|165.09|162.69|164.63|162.23|166.42|164.02|163.66|161.26|0
1638561300000|2021-12-03 19:55:00|164.34|161.94|164.62|162.22|167.01|164.61|164.01|161.61|0
1638561600000|2021-12-03 20:00:00|164.34|161.94|164.9|162.5|165.19|162.79|161.14|158.74|0
1638561900000|2021-12-03 20:05:00|164.62|162.22|161.21|158.81|167.78|165.38|160.74|158.34|0
1638562200000|2021-12-03 20:10:00|161.54|159.14|164.42|162.02|164.99|162.59|161.54|159.14|0
1638562500000|2021-12-03 20:15:00|164.23|161.83|163.37|160.97|165.6|163.2|162.43|160.03|0
1638562800000|2021-12-03 20:20:00|163.84|161.44|165.43|163.03|168.05|165.65|162.97|160.57|0
1638563100000|2021-12-03 20:25:00|165.72|163.32|165.91|163.51|168.42|166.02|165.34|162.94|0
1638563400000|2021-12-03 20:30:00|166.2|163.8|170.37|167.97|170.76|168.36|166.01|163.61|0
1638563700000|2021-12-03 20:35:00|170.17|167.77|163.69|161.29|171.74|169.34|163.69|161.29|0
1638564000000|2021-12-03 20:40:00|163.89|161.49|162.41|160.01|166.36|163.96|161.15|158.75|0
1638564300000|2021-12-03 20:45:00|162.5|160.1|161.45|159.05|162.5|160.1|159.38|156.98|0
1638564600000|2021-12-03 20:50:00|162.02|159.62|168.8|166.4|170.03|167.63|162.02|159.62|0
1638564900000|2021-12-03 20:55:00|168.95|166.55|172.51|170.11|175.25|172.85|168.95|166.55|0
1638565200000|2021-12-03 21:00:00|172.32|169.92|174.1|171.7|174.7|172.3|171.72|169.32|0
1638565500000|2021-12-03 21:05:00|173.9|171.5|172.31|169.91|173.9|171.5|171.52|169.12|0
1638565800000|2021-12-03 21:10:00|172.21|169.81|170.04|167.64|173.01|170.61|168.87|166.47|0
1638777900000|2021-12-06 08:05:00|174.42|172.02|173.5|171.1|174.92|172.52|173.5|171.1|0
1638778200000|2021-12-06 08:10:00|174.06|171.66|173.4|171|174.72|172.32|172.99|170.59|0
1638778500000|2021-12-06 08:15:00|173.5|171.1|173.09|170.69|174.21|171.81|172.69|170.29|0
1638778800000|2021-12-06 08:20:00|173.14|170.74|171.88|169.48|173.7|171.3|171.88|169.48|0
1638779100000|2021-12-06 08:25:00|171.73|169.33|172.58|170.18|172.79|170.39|170.37|167.97|0
1638779400000|2021-12-06 08:30:00|172.79|170.39|171.82|169.42|173.49|171.09|171.58|169.18|0
1638779700000|2021-12-06 08:35:00|171.78|169.38|173.69|171.29|174.2|171.8|171.78|169.38|0
1638780000000|2021-12-06 08:40:00|173.59|171.19|172.42|170.02|173.94|171.54|172.42|170.02|0
1638780300000|2021-12-06 08:45:00|172.38|169.98|172.27|169.87|173.08|170.68|171.97|169.57|0
1638780600000|2021-12-06 08:50:00|172.32|169.92|173.08|170.68|173.38|170.98|172.32|169.92|0
1638780900000|2021-12-06 08:55:00|173.02|170.62|173.22|170.82|173.48|171.08|172.47|170.07|0
1638781200000|2021-12-06 09:00:00|173.18|170.78|176.84|174.44|178.28|175.88|172.97|170.57|0
1638781500000|2021-12-06 09:05:00|177.04|174.64|176.37|173.97|177.35|174.95|175.2|172.8|0
1638781800000|2021-12-06 09:10:00|176.22|173.82|177.04|174.64|177.35|174.95|175.25|172.85|0
1638782100000|2021-12-06 09:15:00|177.14|174.74|176.63|174.23|177.5|175.1|176.42|174.02|0
1638782400000|2021-12-06 09:20:00|176.68|174.28|176.42|174.02|176.83|174.43|175.91|173.51|0
1638782700000|2021-12-06 09:25:00|176.52|174.12|176.93|174.53|177.34|174.94|176.32|173.92|0
1638783000000|2021-12-06 09:30:00|176.83|174.43|176.21|173.81|177.44|175.04|176.01|173.61|0
1638783300000|2021-12-06 09:35:00|176.31|173.91|174.07|171.67|177.13|174.73|174.07|171.67|0
1638783600000|2021-12-06 09:40:00|174.02|171.62|172.5|170.1|174.17|171.77|172.45|170.05|0
1638783900000|2021-12-06 09:45:00|172.45|170.05|171.54|169.14|172.45|170.05|170.54|168.14|0
1638784200000|2021-12-06 09:50:00|171.44|169.04|170.74|168.34|171.74|169.34|170.44|168.04|0
1638784500000|2021-12-06 09:55:00|170.64|168.24|168.44|166.04|170.84|168.44|167.75|165.35|0
1638784800000|2021-12-06 10:00:00|168.54|166.14|167.94|165.54|168.94|166.54|167.45|165.05|0
1638785100000|2021-12-06 10:05:00|167.99|165.59|167.64|165.24|168.54|166.14|167.49|165.09|0
1638785400000|2021-12-06 10:10:00|167.69|165.29|169.62|167.22|169.62|167.22|166.48|164.08|0
1638785700000|2021-12-06 10:15:00|169.72|167.32|169.82|167.42|170.22|167.82|168.93|166.53|0
1638786000000|2021-12-06 10:20:00|169.72|167.32|167.34|164.94|169.82|167.42|167.34|164.94|0
1638786300000|2021-12-06 10:25:00|167.53|165.13|165.3|162.9|167.53|165.13|162.87|160.47|0
1638786600000|2021-12-06 10:30:00|165.11|162.71|167.55|165.15|167.55|165.15|164.91|162.51|0
1638786900000|2021-12-06 10:35:00|167.64|165.24|166.18|163.78|167.84|165.44|166.13|163.73|0
1638787200000|2021-12-06 10:40:00|166.28|163.88|165.49|163.09|166.28|163.88|164.42|162.02|0
1638787500000|2021-12-06 10:45:00|165.59|163.19|165.69|163.29|166.52|164.12|165.39|162.99|0
1638787800000|2021-12-06 10:50:00|165.64|163.24|165|162.6|166.27|163.87|164.61|162.21|0
1638788100000|2021-12-06 10:55:00|164.9|162.5|164.61|162.21|165.59|163.19|163.93|161.53|0
1638788400000|2021-12-06 11:00:00|164.46|162.06|166.07|163.67|166.27|163.87|164.26|161.86|0
1638788700000|2021-12-06 11:05:00|165.97|163.57|167.54|165.14|167.74|165.34|165.48|163.08|0
1638789000000|2021-12-06 11:10:00|167.64|165.24|167.74|165.34|167.94|165.54|166.66|164.26|0
1638789300000|2021-12-06 11:15:00|167.64|165.24|168.92|166.52|169.02|166.62|167.54|165.14|0
1638789600000|2021-12-06 11:20:00|169.02|166.62|169.22|166.82|169.82|167.42|168.82|166.42|0
1638789900000|2021-12-06 11:25:00|169.32|166.92|168.52|166.12|169.42|167.02|167.93|165.53|0
1638790200000|2021-12-06 11:30:00|168.32|165.92|167.15|164.75|168.72|166.32|167.05|164.65|0
1638790500000|2021-12-06 11:35:00|167.1|164.7|167.74|165.34|168.04|165.64|167.1|164.7|0
1638790800000|2021-12-06 11:40:00|167.65|165.25|169.33|166.93|169.53|167.13|167.3|164.9|0
1638791100000|2021-12-06 11:45:00|169.53|167.13|168.83|166.43|170.43|168.03|168.83|166.43|0
1638791400000|2021-12-06 11:50:00|168.73|166.33|169.92|167.52|170.12|167.72|168.53|166.13|0
1638791700000|2021-12-06 11:55:00|170.12|167.72|171.7|169.3|175.64|173.24|170.02|167.62|0
1638792000000|2021-12-06 12:00:00|171.75|169.35|171.14|168.74|172.5|170.1|170.89|168.49|0
1638792300000|2021-12-06 12:05:00|171.09|168.69|170.54|168.14|171.84|169.44|169.84|167.44|0
1638792600000|2021-12-06 12:10:00|170.49|168.09|170.49|168.09|171.09|168.69|169.89|167.49|0
1638792900000|2021-12-06 12:15:00|170.39|167.99|168.69|166.29|170.39|167.99|168.69|166.29|0
1638793200000|2021-12-06 12:20:00|168.49|166.09|169.38|166.98|169.38|166.98|167.99|165.59|0
1638793500000|2021-12-06 12:25:00|169.43|167.03|168.68|166.28|169.58|167.18|168.68|166.28|0
1638793800000|2021-12-06 12:30:00|168.39|165.99|168.23|165.83|168.78|166.38|167.99|165.59|0
1638794100000|2021-12-06 12:35:00|168.28|165.88|169.58|167.18|169.78|167.38|168.28|165.88|0
1638794400000|2021-12-06 12:40:00|169.88|167.48|169.67|167.27|170.02|167.62|169.67|167.27|0
1638794700000|2021-12-06 12:45:00|169.77|167.37|169.87|167.47|169.87|167.47|169.67|167.27|0
1638795000000|2021-12-06 12:50:00|169.77|167.37|168.97|166.57|170.27|167.87|168.08|165.68|0
1638795300000|2021-12-06 12:55:00|168.87|166.47|168.92|166.52|169.67|167.27|168.82|166.42|0
1638795600000|2021-12-06 13:00:00|169.37|166.97|168.87|166.47|169.86|167.46|168.87|166.47|0
1638795900000|2021-12-06 13:05:00|169.07|166.67|170.26|167.86|170.36|167.96|168.57|166.17|0
1638796200000|2021-12-06 13:10:00|170.36|167.96|170.76|168.36|171.26|168.86|169.86|167.46|0
1638796500000|2021-12-06 13:15:00|170.86|168.46|171.16|168.76|171.56|169.16|170.46|168.06|0
1638796800000|2021-12-06 13:20:00|171.26|168.86|170.26|167.86|171.51|169.11|169.86|167.46|0
1638797100000|2021-12-06 13:25:00|170.36|167.96|170.25|167.85|171.16|168.76|170.05|167.65|0
1638797400000|2021-12-06 13:30:00|170.15|167.75|169.45|167.05|170.35|167.95|168.76|166.36|0
1638797700000|2021-12-06 13:35:00|169.15|166.75|171.45|169.05|171.96|169.56|169.05|166.65|0
1638798000000|2021-12-06 13:40:00|171.65|169.25|168.9|166.5|172.36|169.96|168.8|166.4|0
1638798300000|2021-12-06 13:45:00|168.7|166.3|169.02|166.62|170.02|167.62|168.5|166.1|0
1638798600000|2021-12-06 13:50:00|169.07|166.67|169.47|167.07|170.07|167.67|169.07|166.67|0
1638798900000|2021-12-06 13:55:00|169.57|167.17|171.27|168.87|171.27|168.87|169.57|167.17|0
1638799200000|2021-12-06 14:00:00|171.57|169.17|171.27|168.87|171.57|169.17|169.76|167.36|0
1638799500000|2021-12-06 14:05:00|171.47|169.07|171.77|169.37|171.77|169.37|170.66|168.26|0
1638799800000|2021-12-06 14:10:00|171.87|169.47|172.68|170.28|173.08|170.68|171.87|169.47|0
1638800100000|2021-12-06 14:15:00|172.88|170.48|173.89|171.49|174|171.6|172.58|170.18|0
1638800400000|2021-12-06 14:20:00|173.79|171.39|173.59|171.19|173.89|171.49|172.98|170.58|0
1638800700000|2021-12-06 14:25:00|173.49|171.09|173.79|171.39|173.79|171.39|172.57|170.17|0
1638801000000|2021-12-06 14:30:00|173.69|171.29|168.45|166.05|175.93|173.53|168.15|165.75|0
1638801300000|2021-12-06 14:35:00|168.25|165.85|167|164.6|168.49|166.09|163.21|160.81|0
1638801600000|2021-12-06 14:40:00|166.91|164.51|174.92|172.52|175.12|172.72|165.63|163.23|0
1638801900000|2021-12-06 14:45:00|174.41|172.01|172.4|170|178.96|176.56|171.09|168.69|0
1638802200000|2021-12-06 14:50:00|172.2|169.8|170.73|168.33|174.63|172.23|170.73|168.33|0
1638802500000|2021-12-06 14:55:00|171.19|168.79|176.22|173.82|176.32|173.92|169.48|167.08|0
1638802800000|2021-12-06 15:00:00|176.32|173.92|172.26|169.86|176.32|173.92|170.65|168.25|0
1638803100000|2021-12-06 15:05:00|173.27|170.87|174.79|172.39|175.3|172.9|170.25|167.85|0
1638803400000|2021-12-06 15:10:00|174.58|172.18|180.6|178.2|181.06|178.66|174.08|171.68|0
1638803700000|2021-12-06 15:15:00|180.49|178.09|181.11|178.71|182.58|180.18|180.49|178.09|0
1638804000000|2021-12-06 15:20:00|181.22|178.82|181.32|178.92|182.37|179.97|179.86|177.46|0
1638804300000|2021-12-06 15:25:00|181.22|178.82|184.07|181.67|185.37|182.97|180.28|177.88|0
1638804600000|2021-12-06 15:30:00|184.39|181.99|183.34|180.94|185.44|183.04|182.29|179.89|0
1638804900000|2021-12-06 15:35:00|182.82|180.42|183.13|180.73|183.44|181.04|180.58|178.18|0
1638805200000|2021-12-06 15:40:00|183.34|180.94|179.9|177.5|184.91|182.51|179.38|176.98|0
1638805500000|2021-12-06 15:45:00|180.52|178.12|183.73|181.33|184.15|181.75|178.71|176.31|0
1638805800000|2021-12-06 15:50:00|183.94|181.54|183.83|181.43|184.46|182.06|181.34|178.94|0
1638806100000|2021-12-06 15:55:00|183.52|181.12|186.21|183.81|187.51|185.11|183.52|181.12|0
1638806400000|2021-12-06 16:00:00|186.1|183.7|184|181.6|186.73|184.33|183.16|180.76|0
1638806700000|2021-12-06 16:05:00|183.47|181.07|183.58|181.18|184.73|182.33|182.95|180.55|0
1638807000000|2021-12-06 16:10:00|184.1|181.7|180.25|177.85|185.25|182.85|179.94|177.54|0
1638807300000|2021-12-06 16:15:00|180.15|177.75|183.05|180.65|183.47|181.07|178.81|176.41|0
1638807600000|2021-12-06 16:20:00|182.84|180.44|182.42|180.02|182.95|180.55|180.87|178.47|0
1638807900000|2021-12-06 16:25:00|182.32|179.92|182.42|180.02|183.88|181.48|182.32|179.92|0
1638808200000|2021-12-06 16:30:00|182.63|180.23|183.88|181.48|184.93|182.53|180.6|178.2|0
1638808500000|2021-12-06 16:35:00|183.98|181.58|184.4|182|184.93|182.53|182.73|180.33|0
1638808800000|2021-12-06 16:40:00|184.09|181.69|185.76|183.36|185.76|183.36|183.14|180.74|0
1638809100000|2021-12-06 16:45:00|185.66|183.26|181.06|178.66|185.66|183.26|180.96|178.56|0
1638809400000|2021-12-06 16:50:00|181.37|178.97|182.41|180.01|183.14|180.74|180.75|178.35|0
1638809700000|2021-12-06 16:55:00|182.2|179.8|181.78|179.38|183.14|180.74|180.85|178.45|0
1638810000000|2021-12-06 17:00:00|182.09|179.69|183.55|181.15|184.18|181.78|181.78|179.38|0
1638810300000|2021-12-06 17:05:00|183.97|181.57|183.76|181.36|183.97|181.57|181.78|179.38|0
1638810600000|2021-12-06 17:10:00|183.86|181.46|186.62|184.22|186.83|184.43|183.13|180.73|0
1638810900000|2021-12-06 17:15:00|185.11|182.71|187.32|184.92|187.64|185.24|183.86|181.46|0
1638811200000|2021-12-06 17:20:00|187.22|184.82|187.43|185.03|188.28|185.88|186.48|184.08|0
1638811500000|2021-12-06 17:25:00|187.32|184.92|188.06|185.66|188.91|186.51|187.32|184.92|0
1638811800000|2021-12-06 17:30:00|188.17|185.77|189.23|186.83|189.55|187.15|187.64|185.24|0
1638812100000|2021-12-06 17:35:00|189.12|186.72|188.16|185.76|189.65|187.25|187.95|185.55|0
1638812400000|2021-12-06 17:40:00|188.27|185.87|187.63|185.23|189.01|186.61|186.79|184.39|0
1638812700000|2021-12-06 17:45:00|187.74|185.34|189.97|187.57|189.97|187.57|187.63|185.23|0
1638813000000|2021-12-06 17:50:00|189.86|187.46|190.18|187.78|190.18|187.78|189.11|186.71|0
1638813300000|2021-12-06 17:55:00|190.29|187.89|192.1|189.7|192.1|189.7|189.54|187.14|0
1638813600000|2021-12-06 18:00:00|192.86|190.46|193.29|190.89|193.39|190.99|190.71|188.31|0
1638813900000|2021-12-06 18:05:00|193.18|190.78|192.42|190.02|193.29|190.89|191.99|189.59|0
1638814200000|2021-12-06 18:10:00|192.53|190.13|191.13|188.73|193.18|190.78|191.13|188.73|0
1638814500000|2021-12-06 18:15:00|191.56|189.16|192.31|189.91|192.53|190.13|191.35|188.95|0
1638814800000|2021-12-06 18:20:00|192.2|189.8|192.09|189.69|192.31|189.91|190.81|188.41|0
1638815100000|2021-12-06 18:25:00|192.2|189.8|193.96|191.56|199.87|197.47|192.2|189.8|0
1638815400000|2021-12-06 18:30:00|194.07|191.67|193.3|190.9|194.17|191.77|193.09|190.69|0
1638815700000|2021-12-06 18:35:00|193.52|191.12|193.09|190.69|193.95|191.55|192.55|190.15|0
1638816000000|2021-12-06 18:40:00|193.19|190.79|193.52|191.12|194.49|192.09|192.65|190.25|0
1638816300000|2021-12-06 18:45:00|193.41|191.01|194.06|191.66|194.49|192.09|192.87|190.47|0
1638816600000|2021-12-06 18:50:00|194.16|191.76|194.16|191.76|194.38|191.98|193.3|190.9|0
1638816900000|2021-12-06 18:55:00|194.21|191.81|193.94|191.54|194.81|192.41|192.97|190.57|0
1638817200000|2021-12-06 19:00:00|193.99|191.59|193.39|190.99|194.92|192.52|192.85|190.45|0
1638817500000|2021-12-06 19:05:00|193.28|190.88|191.65|189.25|193.28|190.88|191.33|188.93|0
1638817800000|2021-12-06 19:10:00|191.7|189.3|192.73|190.33|193.6|191.2|191.7|189.3|0
1638818100000|2021-12-06 19:15:00|192.84|190.44|192.19|189.79|193.6|191.2|192.19|189.79|0
1638818400000|2021-12-06 19:20:00|192.08|189.68|192.19|189.79|192.73|190.33|191.54|189.14|0
1638818700000|2021-12-06 19:25:00|192.29|189.89|191.86|189.46|192.94|190.54|191.54|189.14|0
1638819000000|2021-12-06 19:30:00|191.97|189.57|191.97|189.57|193.05|190.65|191.75|189.35|0
1638819300000|2021-12-06 19:35:00|192.07|189.67|190.99|188.59|192.18|189.78|190.99|188.59|0
1638819600000|2021-12-06 19:40:00|191.1|188.7|187.88|185.48|191.42|189.02|187.88|185.48|0
1638819900000|2021-12-06 19:45:00|188.2|185.8|187.56|185.16|189.27|186.87|186.92|184.52|0
1638820200000|2021-12-06 19:50:00|187.46|185.06|186.82|184.42|187.46|185.06|186.29|183.89|0
1638820500000|2021-12-06 19:55:00|186.71|184.31|186.39|183.99|187.35|184.95|185.86|183.46|0
1638820800000|2021-12-06 20:00:00|186.18|183.78|185.01|182.61|188.2|185.8|184.91|182.51|0
1638821100000|2021-12-06 20:05:00|185.22|182.82|186.7|184.3|187.02|184.62|185.01|182.61|0
1638821400000|2021-12-06 20:10:00|186.38|183.98|187.34|184.94|187.55|185.15|185.43|183.03|0
1638821700000|2021-12-06 20:15:00|187.44|185.04|189.26|186.86|189.36|186.96|187.44|185.04|0
1638822000000|2021-12-06 20:20:00|189.04|186.64|187.33|184.93|189.36|186.96|187.12|184.72|0
1638822300000|2021-12-06 20:25:00|187.12|184.72|186.8|184.4|187.44|185.04|185.11|182.71|0
1638822600000|2021-12-06 20:30:00|186.69|184.29|186.8|184.4|187.97|185.57|184.89|182.49|0
1638822900000|2021-12-06 20:35:00|186.9|184.5|186.58|184.18|186.9|184.5|185|182.6|0
1638823200000|2021-12-06 20:40:00|186.16|183.76|187.64|185.24|188.18|185.78|185.1|182.7|0
1638823500000|2021-12-06 20:45:00|187.54|185.14|184.2|181.8|187.75|185.35|182.22|179.82|0
1638823800000|2021-12-06 20:50:00|184.15|181.75|186.8|184.4|187.23|184.83|183.31|180.91|0
1638824100000|2021-12-06 20:55:00|186.59|184.19|183.3|180.9|186.59|184.19|182.99|180.59|0
1638824400000|2021-12-06 21:00:00|183.72|181.32|183.09|180.69|183.83|181.43|182.67|180.27|0
1638824700000|2021-12-06 21:05:00|183.19|180.79|183.93|181.53|184.25|181.85|182.88|180.48|0
1638825000000|2021-12-06 21:10:00|184.04|181.64|183.56|181.16|184.25|181.85|183.51|181.11|0
1638825300000|2021-12-06 21:15:00|183.61|181.21|184.76|181.96|184.76|181.96|183.61|181.12|0
1638825600000|2021-12-06 21:20:00|184.7|181.9|184.23|181.43|185.18|182.38|184.23|181.43|0
1638825900000|2021-12-06 21:25:00|184.17|181.37|185.18|182.38|185.18|182.38|183.91|181.11|0
1638826200000|2021-12-06 21:30:00|185.07|182.27|185.18|182.38|185.6|182.8|184.97|182.17|0
1638826500000|2021-12-06 21:35:00|185.07|182.27|185.07|182.27|185.28|182.48|184.96|182.16|0
1638826800000|2021-12-06 21:40:00|184.96|182.16|185.17|182.37|185.7|182.9|184.96|182.16|0
1638827100000|2021-12-06 21:45:00|185.28|182.48|185.38|182.58|185.59|182.79|185.17|182.37|0
1638827400000|2021-12-06 21:50:00|185.28|182.48|185.27|182.47|185.49|182.69|185.27|182.47|0
1638827700000|2021-12-06 21:55:00|185.38|182.58|185.75|182.95|185.85|183.05|185.27|182.47|0
1638828000000|2021-12-06 22:00:00|185.76|182.96|185.59|182.79|185.76|182.96|185.51|182.71|0
1638828300000|2021-12-06 22:05:00|185.62|182.82|185.55|182.75|185.62|182.82|185.54|182.74|0
1638828600000|2021-12-06 22:10:00|185.54|182.74|185.58|182.78|185.62|182.82|185.54|182.74|0
1638828900000|2021-12-06 22:15:00|185.57|182.77|185.6|182.8|185.61|182.81|185.57|182.77|0
1638829200000|2021-12-06 22:20:00|185.61|182.81|185.36|182.56|185.61|182.81|185.36|182.56|0
1638829500000|2021-12-06 22:25:00|185.53|182.73|185.55|182.75|185.55|182.75|185.52|182.72|0
1638829800000|2021-12-06 22:30:00|185.36|182.56|185.62|182.82|185.62|182.82|185.36|182.56|0
1638830100000|2021-12-06 22:35:00|185.57|182.77|185.52|182.72|185.68|182.88|185.48|182.68|0
1638830400000|2021-12-06 22:40:00|185.54|182.74|185.37|182.57|185.54|182.74|185.32|182.52|0
1638830700000|2021-12-06 22:45:00|185.46|182.66|185.65|182.85|185.66|182.86|185.46|182.66|0
1638831000000|2021-12-06 22:50:00|185.66|182.86|185.58|182.78|185.66|182.86|185.49|182.69|0
1638831300000|2021-12-06 22:55:00|185.6|182.8|185.6|182.8|185.61|182.81|185.41|182.61|0
1638831600000|2021-12-06 23:00:00|185.51|182.71|186.09|183.29|186.62|183.82|185.46|182.66|0
1638831900000|2021-12-06 23:05:00|185.98|183.18|182.63|179.83|185.98|183.18|182.42|179.62|0
1638832200000|2021-12-06 23:10:00|182.85|180.05|181.47|178.67|182.9|180.1|181.47|178.67|0
1638832500000|2021-12-06 23:15:00|181.58|178.78|181.15|178.35|181.79|178.99|181.15|178.35|0
1638832800000|2021-12-06 23:20:00|181.05|178.25|181.36|178.56|181.36|178.56|181.05|178.25|0
1638833100000|2021-12-06 23:25:00|181.26|178.46|181.89|179.09|182.1|179.3|181.15|178.35|0
1638833400000|2021-12-06 23:30:00|181.99|179.19|181.57|178.77|182.2|179.4|181.04|178.24|0
1638833700000|2021-12-06 23:35:00|181.67|178.87|181.46|178.66|181.78|178.98|181.15|178.35|0
1638834000000|2021-12-06 23:40:00|181.41|178.61|182.14|179.34|182.2|179.4|181.41|178.61|0
1638834300000|2021-12-06 23:45:00|182.2|179.4|181.46|178.66|182.51|179.71|181.46|178.66|0
1638834600000|2021-12-06 23:50:00|181.51|178.71|181.45|178.65|181.98|179.18|181.14|178.34|0
1638834900000|2021-12-06 23:55:00|181.56|178.76|182.4|179.6|182.82|180.02|181.56|178.76|0
1638835200000|2021-12-07 00:00:00|182.72|179.92|181.5|178.7|182.82|180.02|181.35|178.55|0
1638835500000|2021-12-07 00:05:00|181.56|178.76|182.08|179.28|182.4|179.6|181.13|178.33|0
1638835800000|2021-12-07 00:10:00|182.03|179.23|181.34|178.54|182.4|179.6|181.13|178.33|0
1638836100000|2021-12-07 00:15:00|181.29|178.49|180.08|177.28|181.45|178.65|179.92|177.12|0
1638836400000|2021-12-07 00:20:00|180.13|177.33|180.08|177.28|180.81|178.01|180.08|177.28|0
1638836700000|2021-12-07 00:25:00|180.23|177.43|180.91|178.11|181.12|178.32|180.23|177.43|0
1638837000000|2021-12-07 00:30:00|180.81|178.01|181.12|178.32|181.12|178.32|180.28|177.48|0
1638837300000|2021-12-07 00:35:00|181.02|178.22|181.43|178.63|181.44|178.64|180.49|177.69|0
1638837600000|2021-12-07 00:40:00|181.33|178.53|181.75|178.95|182.12|179.32|181.01|178.21|0
1638837900000|2021-12-07 00:45:00|181.64|178.84|181.32|178.52|181.96|179.16|181.22|178.42|0
1638838200000|2021-12-07 00:50:00|181.38|178.58|181.22|178.42|181.96|179.16|181.22|178.42|0
1638838500000|2021-12-07 00:55:00|181.32|178.52|182.27|179.47|182.37|179.57|181.32|178.52|0
1638838800000|2021-12-07 01:00:00|182.37|179.57|184.17|181.37|184.65|181.85|182.06|179.26|0
1638839100000|2021-12-07 01:05:00|184.28|181.48|184.6|181.8|184.6|181.8|183.96|181.16|0
1638839400000|2021-12-07 01:10:00|184.65|181.85|185.55|182.75|185.87|183.07|184.49|181.69|0
1638839700000|2021-12-07 01:15:00|185.6|182.8|185.34|182.54|185.87|183.07|185.12|182.32|0
1638840000000|2021-12-07 01:20:00|185.23|182.43|185.44|182.64|185.87|183.07|185.12|182.32|0
1638840300000|2021-12-07 01:25:00|185.49|182.69|184.69|181.89|185.87|183.07|184.69|181.89|0
1638840600000|2021-12-07 01:30:00|184.91|182.11|184.16|181.36|184.96|182.16|183.73|180.93|0
1638840900000|2021-12-07 01:35:00|184.1|181.3|185.75|182.95|185.86|183.06|183.84|181.04|0
1638841200000|2021-12-07 01:40:00|185.65|182.85|186.07|183.27|186.87|184.07|185.22|182.42|0
1638841500000|2021-12-07 01:45:00|186.29|183.49|185.86|183.06|186.5|183.7|185.86|183.06|0
1638841800000|2021-12-07 01:50:00|185.91|183.11|185.53|182.73|186.07|183.27|185.22|182.42|0
1638842100000|2021-12-07 01:55:00|185.64|182.84|185.42|182.62|186.07|183.27|185.21|182.41|0
1638842400000|2021-12-07 02:00:00|185.26|182.46|185.47|182.67|185.53|182.73|184.89|182.09|0
1638842700000|2021-12-07 02:05:00|185.42|182.62|184.36|181.56|185.53|182.73|184.25|181.45|0
1638843000000|2021-12-07 02:10:00|184.3|181.5|183.29|180.49|184.36|181.56|182.87|180.07|0
1638843300000|2021-12-07 02:15:00|183.4|180.6|184.3|181.5|184.35|181.55|183.08|180.28|0
1638843600000|2021-12-07 02:20:00|184.24|181.44|184.77|181.97|184.77|181.97|184.03|181.23|0
1638843900000|2021-12-07 02:25:00|184.67|181.87|184.35|181.55|184.88|182.08|184.03|181.23|0
1638844200000|2021-12-07 02:30:00|184.24|181.44|183.39|180.59|184.24|181.44|183.18|180.38|0
1638844500000|2021-12-07 02:35:00|183.5|180.7|183.6|180.8|184.07|181.27|183.49|180.69|0
1638844800000|2021-12-07 02:40:00|183.54|180.74|184.23|181.43|184.23|181.43|183.54|180.74|0
1638845100000|2021-12-07 02:45:00|184.28|181.48|183.28|180.48|184.34|181.54|183.28|180.48|0
1638845400000|2021-12-07 02:50:00|183.38|180.58|182.96|180.16|183.38|180.58|182.54|179.74|0
1638845700000|2021-12-07 02:55:00|183.01|180.21|182.95|180.15|183.27|180.47|182.64|179.84|0
1638846000000|2021-12-07 03:00:00|182.79|179.99|183|180.2|183.27|180.47|182.64|179.84|0
1638846300000|2021-12-07 03:05:00|183.06|180.26|182.42|179.62|183.69|180.89|182.32|179.52|0
1638846600000|2021-12-07 03:10:00|182.53|179.73|183.37|180.57|183.37|180.57|182.32|179.52|0
1638846900000|2021-12-07 03:15:00|183.48|180.68|183.26|180.46|183.69|180.89|182.89|180.09|0
1638847200000|2021-12-07 03:20:00|183.16|180.36|183.9|181.1|184|181.2|183.16|180.36|0
1638847500000|2021-12-07 03:25:00|183.84|181.04|184|181.2|184.53|181.73|183.84|181.04|0
1638847800000|2021-12-07 03:30:00|184.11|181.31|184.21|181.41|184.74|181.94|184.11|181.31|0
1638848100000|2021-12-07 03:35:00|184.26|181.46|184.85|182.05|184.95|182.15|184.26|181.46|0
1638848400000|2021-12-07 03:40:00|184.95|182.15|183.65|180.85|185.17|182.37|183.65|180.85|0
1638848700000|2021-12-07 03:45:00|183.7|180.9|184.28|181.48|184.28|181.48|183.65|180.85|0
1638849000000|2021-12-07 03:50:00|184.33|181.53|184.17|181.37|184.39|181.59|184.01|181.21|0
1638849300000|2021-12-07 03:55:00|184.12|181.32|184.39|181.59|184.49|181.69|183.85|181.05|0
1638849600000|2021-12-07 04:00:00|184.44|181.64|185.02|182.22|185.02|182.22|184.17|181.37|0
1638849900000|2021-12-07 04:05:00|185.13|182.33|185.45|182.65|185.56|182.76|185.02|182.22|0
1638850200000|2021-12-07 04:10:00|185.5|182.7|186.84|184.04|186.95|184.15|185.5|182.7|0
1638850500000|2021-12-07 04:15:00|186.73|183.93|186.3|183.5|186.73|183.93|186.19|183.39|0
1638850800000|2021-12-07 04:20:00|186.35|183.55|186.51|183.71|186.62|183.82|186.19|183.39|0
1638851100000|2021-12-07 04:25:00|186.62|183.82|186.83|184.03|186.99|184.19|186.3|183.5|0
1638851400000|2021-12-07 04:30:00|186.94|184.14|186.83|184.03|187.16|184.36|186.83|184.03|0
1638851700000|2021-12-07 04:35:00|186.94|184.14|186.51|183.71|187.26|184.46|186.45|183.65|0
1638852000000|2021-12-07 04:40:00|186.4|183.6|186.93|184.13|187.04|184.24|186.29|183.49|0
1638852300000|2021-12-07 04:45:00|186.83|184.03|185.97|183.17|186.93|184.13|185.97|183.17|0
1638852600000|2021-12-07 04:50:00|185.75|182.95|185.86|183.06|186.02|183.22|185.64|182.84|0
1638852900000|2021-12-07 04:55:00|185.96|183.16|186.61|183.81|186.61|183.81|185.91|183.11|0
1638853200000|2021-12-07 05:00:00|186.71|183.91|186.39|183.59|186.71|183.91|186.07|183.27|0
1638853500000|2021-12-07 05:05:00|186.5|183.7|186.71|183.91|186.71|183.91|186.17|183.37|0
1638853800000|2021-12-07 05:10:00|186.82|184.02|187.73|184.93|187.89|185.09|186.82|184.02|0
1638854100000|2021-12-07 05:15:00|187.78|184.98|186.58|183.78|187.89|185.09|186.47|183.67|0
1638854400000|2021-12-07 05:20:00|186.47|183.67|186.47|183.67|186.79|183.99|186.36|183.56|0
1638854700000|2021-12-07 05:25:00|186.58|183.78|186.9|184.1|186.9|184.1|186.47|183.67|0
1638855000000|2021-12-07 05:30:00|186.84|184.04|186.46|183.66|187|184.2|186.46|183.66|0
1638855300000|2021-12-07 05:35:00|186.52|183.72|187.76|184.96|188.35|185.55|186.46|183.66|0
1638855600000|2021-12-07 05:40:00|187.65|184.85|188.4|185.6|188.51|185.71|187.43|184.63|0
1638855900000|2021-12-07 05:45:00|188.51|185.71|188.62|185.82|188.73|185.93|187.64|184.84|0
1638856200000|2021-12-07 05:50:00|188.73|185.93|189.7|186.9|189.81|187.01|188.62|185.82|0
1638856500000|2021-12-07 05:55:00|189.81|187.01|190.57|187.77|190.57|187.77|189.59|186.79|0
1638856800000|2021-12-07 06:00:00|190.46|187.66|189.05|186.25|190.57|187.77|188.72|185.92|0
1638857100000|2021-12-07 06:05:00|188.94|186.14|189.15|186.35|189.7|186.9|188.94|186.14|0
1638857400000|2021-12-07 06:10:00|189.04|186.24|189.48|186.68|189.86|187.06|188.93|186.13|0
1638857700000|2021-12-07 06:15:00|189.37|186.57|189.74|186.94|189.91|187.11|189.15|186.35|0
1638858000000|2021-12-07 06:20:00|189.69|186.89|189.91|187.11|190.34|187.54|189.53|186.73|0
1638858300000|2021-12-07 06:25:00|190.02|187.22|189.25|186.45|190.02|187.22|189.25|186.45|0
1638858600000|2021-12-07 06:30:00|189.3|186.5|189.58|186.78|189.8|187|189.25|186.45|0
1638858900000|2021-12-07 06:35:00|189.52|186.72|189.68|186.88|189.9|187.1|189.3|186.5|0
1638859200000|2021-12-07 06:40:00|189.79|186.99|189.79|186.99|190.34|187.54|189.68|186.88|0
1638859500000|2021-12-07 06:45:00|189.9|187.1|190.11|187.31|190.44|187.64|189.62|186.82|0
1638859800000|2021-12-07 06:50:00|190.01|187.21|190.93|188.13|191.2|188.4|189.9|187.1|0
1638860100000|2021-12-07 06:55:00|190.88|188.08|190.55|187.75|190.88|188.08|190.11|187.31|0
1638860400000|2021-12-07 07:00:00|190.66|187.86|191.75|188.95|192.24|189.44|190.22|187.42|0
1638860700000|2021-12-07 07:05:00|191.86|189.06|192.07|189.27|192.84|190.04|191.53|188.73|0
1638861000000|2021-12-07 07:10:00|192.02|189.22|191.58|188.78|192.07|189.27|191.31|188.51|0
1638861300000|2021-12-07 07:15:00|191.52|188.72|192.07|189.27|192.62|189.82|191.41|188.61|0
1638861600000|2021-12-07 07:20:00|192.12|189.32|191.63|188.83|192.51|189.71|191.52|188.72|0
1638861900000|2021-12-07 07:25:00|191.74|188.94|191.41|188.61|192.07|189.27|191.3|188.5|0
1638862200000|2021-12-07 07:30:00|191.19|188.39|191.08|188.28|192.28|189.48|190.97|188.17|0
1638862500000|2021-12-07 07:35:00|191.19|188.39|191.51|188.71|191.95|189.15|191.08|188.28|0
1638862800000|2021-12-07 07:40:00|191.62|188.82|191.29|188.49|191.95|189.15|191.29|188.49|0
1638863100000|2021-12-07 07:45:00|191.18|188.38|191.51|188.71|192.17|189.37|191.18|188.38|0
1638863400000|2021-12-07 07:50:00|191.62|188.82|193.48|190.68|193.76|190.96|191.51|188.71|0
1638863700000|2021-12-07 07:55:00|193.43|190.63|194.1|191.3|200.88|198.08|191.35|188.55|0
1638864000000|2021-12-07 08:00:00|194.15|191.35|193.99|191.19|194.65|191.85|192.89|190.09|0
1638864300000|2021-12-07 08:05:00|193.73|191.33|195.18|192.78|195.32|192.92|192.68|190.28|0
1638864600000|2021-12-07 08:10:00|195.07|192.67|195.41|193.01|196.18|193.78|194.52|192.12|0
1638864900000|2021-12-07 08:15:00|195.18|192.78|195.29|192.89|195.41|193.01|193.85|191.45|0
1638865200000|2021-12-07 08:20:00|195.4|193|195.29|192.89|195.96|193.56|194.74|192.34|0
1638865500000|2021-12-07 08:25:00|195.18|192.78|196.51|194.11|196.74|194.34|195.18|192.78|0
1638865800000|2021-12-07 08:30:00|196.62|194.22|197.07|194.67|197.07|194.67|195.62|193.22|0
1638866100000|2021-12-07 08:35:00|196.96|194.56|197.18|194.78|197.4|195|196.4|194|0
1638866400000|2021-12-07 08:40:00|197.29|194.89|197.85|195.45|197.96|195.56|196.73|194.33|0
1638866700000|2021-12-07 08:45:00|197.9|195.5|198.86|196.46|199.31|196.91|197.85|195.45|0
1638867000000|2021-12-07 08:50:00|198.97|196.57|198.18|195.78|199.42|197.02|198.18|195.78|0
1638867300000|2021-12-07 08:55:00|198.85|196.45|199.3|196.9|199.86|197.46|198.85|196.45|0
1638867600000|2021-12-07 09:00:00|199.41|197.01|199.75|197.35|200.43|198.03|199.07|196.67|0
1638867900000|2021-12-07 09:05:00|199.86|197.46|199.86|197.46|200.54|198.14|199.63|197.23|0
1638868200000|2021-12-07 09:10:00|199.8|197.4|200.25|197.85|200.54|198.14|199.41|197.01|0
1638868500000|2021-12-07 09:15:00|200.2|197.8|200.63|198.23|203.99|201.59|199.27|196.87|0
1638868800000|2021-12-07 09:20:00|200.51|198.11|201.53|199.13|201.76|199.36|200.51|198.11|0
1638869100000|2021-12-07 09:25:00|201.64|199.24|200.51|198.11|201.87|199.47|200.51|198.11|0
1638869400000|2021-12-07 09:30:00|200.4|198|198.7|196.3|200.74|198.34|198.7|196.3|0
1638869700000|2021-12-07 09:35:00|198.82|196.42|198.25|195.85|199.38|196.98|198.25|195.85|0
1638870000000|2021-12-07 09:40:00|198.37|195.97|199.6|197.2|199.83|197.43|198.14|195.74|0
1638870300000|2021-12-07 09:45:00|199.65|197.25|200.16|197.76|200.27|197.87|199.26|196.86|0
1638870600000|2021-12-07 09:50:00|200.22|197.82|199.93|197.53|200.44|198.04|199.6|197.2|0
1638870900000|2021-12-07 09:55:00|199.99|197.59|199.82|197.42|200.5|198.1|199.59|197.19|0
1638871200000|2021-12-07 10:00:00|199.93|197.53|201.06|198.66|201.4|199|199.71|197.31|0
1638871500000|2021-12-07 10:05:00|200.95|198.55|200.94|198.54|201.06|198.66|200.15|197.75|0
1638871800000|2021-12-07 10:10:00|200.6|198.2|201.96|199.56|201.96|199.56|200.6|198.2|0
1638872100000|2021-12-07 10:15:00|202.07|199.67|202.41|200.01|202.53|200.13|201.85|199.45|0
1638872400000|2021-12-07 10:20:00|202.3|199.9|201.73|199.33|202.64|200.24|201.73|199.33|0
1638872700000|2021-12-07 10:25:00|202.07|199.67|202.3|199.9|202.64|200.24|202.07|199.67|0
1638873000000|2021-12-07 10:30:00|202.12|199.72|201.84|199.44|202.3|199.9|201.61|199.21|0
1638873300000|2021-12-07 10:35:00|201.73|199.33|202.18|199.78|202.18|199.78|201.61|199.21|0
1638873600000|2021-12-07 10:40:00|202.06|199.66|202.52|200.12|202.74|200.34|202.06|199.66|0
1638873900000|2021-12-07 10:45:00|202.63|200.23|202.51|200.11|202.74|200.34|202.4|200|0
1638874200000|2021-12-07 10:50:00|202.57|200.17|204.45|202.05|206.17|203.77|202.51|200.11|0
1638874500000|2021-12-07 10:55:00|204.34|201.94|203.59|201.19|205.13|202.73|202.12|199.72|0
1638874800000|2021-12-07 11:00:00|203.47|201.07|204.15|201.75|204.33|201.93|203.13|200.73|0
1638875100000|2021-12-07 11:05:00|204.21|201.81|204.32|201.92|204.67|202.27|203.87|201.47|0
1638875400000|2021-12-07 11:10:00|204.21|201.81|203.29|200.89|204.67|202.27|203.07|200.67|0
1638875700000|2021-12-07 11:15:00|203.52|201.12|204.09|201.69|204.21|201.81|203.41|201.01|0
1638876000000|2021-12-07 11:20:00|203.98|201.58|202.95|200.55|203.98|201.58|202.83|200.43|0
1638876300000|2021-12-07 11:25:00|203.06|200.66|203.29|200.89|203.86|201.46|202.49|200.09|0
1638876600000|2021-12-07 11:30:00|203.23|200.83|203.63|201.23|204.31|201.91|203.17|200.77|0
1638876900000|2021-12-07 11:35:00|203.51|201.11|204.31|201.91|204.42|202.02|203.51|201.11|0
1638877200000|2021-12-07 11:40:00|204.2|201.8|204.99|202.59|205.22|202.82|204.08|201.68|0
1638877500000|2021-12-07 11:45:00|205.05|202.65|204.19|201.79|205.05|202.65|203.96|201.56|0
1638877800000|2021-12-07 11:50:00|204.31|201.91|204.07|201.67|204.65|202.25|203.96|201.56|0
1638878100000|2021-12-07 11:55:00|204.13|201.73|204.07|201.67|204.64|202.24|203.84|201.44|0
1638878400000|2021-12-07 12:00:00|203.73|201.33|202.42|200.02|204.3|201.9|202.25|199.85|0
1638878700000|2021-12-07 12:05:00|202.36|199.96|203.04|200.64|203.38|200.98|201.68|199.28|0
1638879000000|2021-12-07 12:10:00|203.16|200.76|202.93|200.53|203.72|201.32|202.58|200.18|0
1638879300000|2021-12-07 12:15:00|202.98|200.58|203.15|200.75|203.61|201.21|202.81|200.41|0
1638879600000|2021-12-07 12:20:00|203.04|200.64|203.6|201.2|203.83|201.43|203.04|200.64|0
1638879900000|2021-12-07 12:25:00|203.49|201.09|203.03|200.63|203.6|201.2|202.92|200.52|0
1638880200000|2021-12-07 12:30:00|202.92|200.52|203.03|200.63|203.37|200.97|202.46|200.06|0
1638880500000|2021-12-07 12:35:00|202.92|200.52|202.91|200.51|203.6|201.2|202.8|200.4|0
1638880800000|2021-12-07 12:40:00|202.8|200.4|203.03|200.63|203.14|200.74|202.57|200.17|0
1638881100000|2021-12-07 12:45:00|203.14|200.74|203.02|200.62|203.25|200.85|202.91|200.51|0
1638881400000|2021-12-07 12:50:00|203.14|200.74|203.7|201.3|203.82|201.42|203.02|200.62|0
1638881700000|2021-12-07 12:55:00|203.59|201.19|203.36|200.96|203.7|201.3|202.91|200.51|0
1638882000000|2021-12-07 13:00:00|203.47|201.07|202.9|200.5|203.93|201.53|202.68|200.28|0
1638882300000|2021-12-07 13:05:00|202.79|200.39|202.9|200.5|203.24|200.84|202.45|200.05|0
1638882600000|2021-12-07 13:10:00|202.79|200.39|203.7|201.3|203.7|201.3|202.79|200.39|0
1638882900000|2021-12-07 13:15:00|203.58|201.18|203.58|201.18|203.81|201.41|203.24|200.84|0
1638883200000|2021-12-07 13:20:00|203.52|201.12|203.35|200.95|203.58|201.18|203.24|200.84|0
1638883500000|2021-12-07 13:25:00|203.46|201.06|203.92|201.52|204.49|202.09|203.35|200.95|0
1638883800000|2021-12-07 13:30:00|203.8|201.4|203.69|201.29|204.26|201.86|203.23|200.83|0
1638884100000|2021-12-07 13:35:00|203.57|201.17|204.48|202.08|205.06|202.66|203.57|201.17|0
1638884400000|2021-12-07 13:40:00|204.6|202.2|203.91|201.51|204.6|202.2|203.8|201.4|0
1638884700000|2021-12-07 13:45:00|204.02|201.62|204.14|201.74|204.25|201.85|203.57|201.17|0
1638885000000|2021-12-07 13:50:00|204.02|201.62|202.77|200.37|204.02|201.62|202.54|200.14|0
1638885300000|2021-12-07 13:55:00|202.65|200.25|201.97|199.57|202.88|200.48|201.86|199.46|0
1638885600000|2021-12-07 14:00:00|201.86|199.46|202.42|200.02|202.65|200.25|201.63|199.23|0
1638885900000|2021-12-07 14:05:00|202.53|200.13|202.25|199.85|202.53|200.13|202.19|199.79|0
1638886200000|2021-12-07 14:10:00|202.19|199.79|201.17|198.77|202.19|199.79|200.94|198.54|0
1638886500000|2021-12-07 14:15:00|201.22|198.82|200.26|197.86|201.39|198.99|200.04|197.64|0
1638886800000|2021-12-07 14:20:00|200.15|197.75|201.05|198.65|201.62|199.22|199.92|197.52|0
1638887100000|2021-12-07 14:25:00|201.16|198.76|202.18|199.78|202.64|200.24|201.16|198.76|0
1638887400000|2021-12-07 14:30:00|202.86|200.46|204.12|201.72|206.29|203.89|202.3|199.9|0
1638887700000|2021-12-07 14:35:00|204.69|202.29|205.14|202.74|207.56|205.16|204.46|202.06|0
1638888000000|2021-12-07 14:40:00|205.26|202.86|208.71|206.31|208.83|206.43|204.68|202.28|0
1638888300000|2021-12-07 14:45:00|209.18|206.78|211.03|208.63|211.27|208.87|209.18|206.78|0
1638888600000|2021-12-07 14:50:00|211.5|209.1|213.02|210.62|213.84|211.44|210.33|207.93|0
1638888900000|2021-12-07 14:55:00|212.78|210.38|214.16|211.76|216.2|213.8|212.05|209.65|0
1638889200000|2021-12-07 15:00:00|214.64|212.24|213.22|210.82|215.23|212.83|213.1|210.7|0
1638889500000|2021-12-07 15:05:00|213.81|211.41|215.22|212.82|215.22|212.82|213.1|210.7|0
1638889800000|2021-12-07 15:10:00|215.46|213.06|217.71|215.31|217.83|215.43|214.99|212.59|0
1638890100000|2021-12-07 15:15:00|217.83|215.43|219.53|217.13|219.53|217.13|216.88|214.48|0
1638890400000|2021-12-07 15:20:00|219.77|217.37|215.31|212.91|220.01|217.61|215.31|212.91|0
1638890700000|2021-12-07 15:25:00|215.67|213.27|214.6|212.2|216.38|213.98|214.6|212.2|0
1638891000000|2021-12-07 15:30:00|214.36|211.96|216.02|213.62|216.14|213.74|214.36|211.96|0
1638891300000|2021-12-07 15:35:00|215.9|213.5|216.49|214.09|216.97|214.57|215.66|213.26|0
1638891600000|2021-12-07 15:40:00|216.37|213.97|218.52|216.12|218.64|216.24|216.25|213.85|0
1638891900000|2021-12-07 15:45:00|218.4|216|218.52|216.12|219.12|216.72|217.68|215.28|0
1638892200000|2021-12-07 15:50:00|218.63|216.23|218.87|216.47|220.19|217.79|218.16|215.76|0
1638892500000|2021-12-07 15:55:00|218.99|216.59|219.05|216.65|219.35|216.95|218.15|215.75|0
1638892800000|2021-12-07 16:00:00|219.11|216.71|220.43|218.03|220.91|218.51|219.11|216.71|0
1638893100000|2021-12-07 16:05:00|220.55|218.15|220.55|218.15|220.79|218.39|219.95|217.55|0
1638893400000|2021-12-07 16:10:00|220.67|218.27|217.67|215.27|220.67|218.27|217.55|215.15|0
1638893700000|2021-12-07 16:15:00|217.55|215.15|218.5|216.1|218.86|216.46|217.19|214.79|0
1638894000000|2021-12-07 16:20:00|218.62|216.22|217.66|215.26|218.74|216.34|217.07|214.67|0
1638894300000|2021-12-07 16:25:00|217.54|215.14|218.26|215.86|218.38|215.98|217.19|214.79|0
1638894600000|2021-12-07 16:30:00|218.14|215.74|218.61|216.21|218.97|216.57|216.95|214.55|0
1638894900000|2021-12-07 16:35:00|218.49|216.09|219.21|216.81|219.57|217.17|218.26|215.86|0
1638895200000|2021-12-07 16:40:00|219.33|216.93|218.49|216.09|219.69|217.29|218.25|215.85|0
1638895500000|2021-12-07 16:45:00|218.37|215.97|217.29|214.89|218.61|216.21|217.17|214.77|0
1638895800000|2021-12-07 16:50:00|217.41|215.01|217.65|215.25|218.49|216.09|217.29|214.89|0
1638896100000|2021-12-07 16:55:00|217.53|215.13|217.29|214.89|218.25|215.85|217.29|214.89|0
1638896400000|2021-12-07 17:00:00|217.41|215.01|217.94|215.54|218|215.6|217.29|214.89|0
1638896700000|2021-12-07 17:05:00|218|215.6|217.64|215.24|218.84|216.44|217.17|214.77|0
1638897000000|2021-12-07 17:10:00|217.76|215.36|218.36|215.96|218.6|216.2|217.76|215.36|0
1638897300000|2021-12-07 17:15:00|218.48|216.08|216.92|214.52|218.72|216.32|216.57|214.17|0
1638897600000|2021-12-07 17:20:00|216.8|214.4|217.4|215|217.76|215.36|216.68|214.28|0
1638897900000|2021-12-07 17:25:00|217.28|214.88|217.39|214.99|217.99|215.59|217.04|214.64|0
1638898200000|2021-12-07 17:30:00|217.51|215.11|218.11|215.71|218.23|215.83|217.28|214.88|0
1638898500000|2021-12-07 17:35:00|217.99|215.59|218.47|216.07|218.47|216.07|217.87|215.47|0
1638898800000|2021-12-07 17:40:00|218.35|215.95|217.87|215.47|218.46|216.06|217.75|215.35|0
1638899100000|2021-12-07 17:45:00|217.75|215.35|218.34|215.94|218.46|216.06|217.75|215.35|0
1638899400000|2021-12-07 17:50:00|218.22|215.82|218.58|216.18|219.06|216.66|218.22|215.82|0
1638899700000|2021-12-07 17:55:00|218.7|216.3|216.95|214.55|219.89|217.49|216.83|214.43|0
1638900000000|2021-12-07 18:00:00|216.83|214.43|215.87|213.47|216.83|214.43|215.87|213.47|0
1638900300000|2021-12-07 18:05:00|215.99|213.59|214.56|212.16|216.35|213.95|214.44|212.04|0
1638900600000|2021-12-07 18:10:00|214.68|212.28|213.61|211.21|214.68|212.28|213.13|210.73|0
1638900900000|2021-12-07 18:15:00|213.73|211.33|215.39|212.99|215.39|212.99|213.73|211.33|0
1638901200000|2021-12-07 18:20:00|215.27|212.87|215.15|212.75|215.75|213.35|215.15|212.75|0
1638901500000|2021-12-07 18:25:00|215.03|212.63|215.03|212.63|215.51|213.11|214.67|212.27|0
1638901800000|2021-12-07 18:30:00|215.27|212.87|215.38|212.98|215.5|213.1|214.55|212.15|0
1638902100000|2021-12-07 18:35:00|215.5|213.1|215.5|213.1|215.62|213.22|214.79|212.39|0
1638902400000|2021-12-07 18:40:00|215.38|212.98|216.1|213.7|216.45|214.05|215.14|212.74|0
1638902700000|2021-12-07 18:45:00|215.98|213.58|216.45|214.05|216.45|214.05|215.85|213.45|0
1638903000000|2021-12-07 18:50:00|216.33|213.93|216.69|214.29|217.65|215.25|216.21|213.81|0
1638903300000|2021-12-07 18:55:00|216.57|214.17|216.33|213.93|216.69|214.29|215.97|213.57|0
1638903600000|2021-12-07 19:00:00|216.21|213.81|215.37|212.97|216.21|213.81|214.54|212.14|0
1638903900000|2021-12-07 19:05:00|215.25|212.85|215.37|212.97|215.49|213.09|215.01|212.61|0
1638904200000|2021-12-07 19:10:00|215.25|212.85|215.25|212.85|215.84|213.44|214.89|212.49|0
1638904500000|2021-12-07 19:15:00|215.13|212.73|215.13|212.73|215.48|213.08|214.89|212.49|0
1638904800000|2021-12-07 19:20:00|215.01|212.61|215.24|212.84|215.36|212.96|214.65|212.25|0
1638905100000|2021-12-07 19:25:00|215.12|212.72|215.48|213.08|216.44|214.04|215.12|212.72|0
1638905400000|2021-12-07 19:30:00|215.24|212.84|214.76|212.36|215.48|213.08|214.76|212.36|0
1638905700000|2021-12-07 19:35:00|215|212.6|213.81|211.41|215.12|212.72|213.1|210.7|0
1638906000000|2021-12-07 19:40:00|213.93|211.53|214.93|212.53|214.99|212.59|213.69|211.29|0
1638906300000|2021-12-07 19:45:00|214.99|212.59|214.75|212.35|215.35|212.95|213.69|211.29|0
1638906600000|2021-12-07 19:50:00|214.52|212.12|215.47|213.07|215.71|213.31|214.28|211.88|0
1638906900000|2021-12-07 19:55:00|215.35|212.95|214.75|212.35|215.94|213.54|214.15|211.75|0
1638907200000|2021-12-07 20:00:00|214.51|212.11|215.34|212.94|215.58|213.18|213.92|211.52|0
1638907500000|2021-12-07 20:05:00|215.46|213.06|214.86|212.46|216.42|214.02|214.63|212.23|0
1638907800000|2021-12-07 20:10:00|214.98|212.58|214.78|212.38|215.61|213.21|213.2|210.8|0
1638908100000|2021-12-07 20:15:00|214.9|212.5|214.84|212.44|215.85|213.45|214.78|212.38|0
1638908400000|2021-12-07 20:20:00|214.78|212.38|212.53|210.13|215.37|212.97|212.53|210.13|0
1638908700000|2021-12-07 20:25:00|212.65|210.25|211.94|209.54|213.24|210.84|211.94|209.54|0
1638909000000|2021-12-07 20:30:00|211.82|209.42|212.93|210.53|213.51|211.11|211.23|208.83|0
1638909300000|2021-12-07 20:35:00|212.81|210.41|211.16|208.76|213.16|210.76|211.04|208.64|0
1638909600000|2021-12-07 20:40:00|211.28|208.88|212.69|210.29|213.16|210.76|210.93|208.53|0
1638909900000|2021-12-07 20:45:00|212.57|210.17|211.98|209.58|213.16|210.76|210.92|208.52|0
1638910200000|2021-12-07 20:50:00|211.86|209.46|213.27|210.87|213.51|211.11|208.47|206.07|0
1638910500000|2021-12-07 20:55:00|213.15|210.75|214.01|211.61|216.7|214.3|212.47|210.07|0
1638910800000|2021-12-07 21:00:00|214.6|212.2|215.67|213.27|217.23|214.83|214.6|212.2|0
1638911100000|2021-12-07 21:05:00|215.79|213.39|217.71|215.31|218.19|215.79|215.79|213.39|0
1638911400000|2021-12-07 21:10:00|217.47|215.07|217.59|215.19|218.07|215.67|216.87|214.47|0
1638911700000|2021-12-07 21:15:00|217.43|214.63|218.48|215.68|218.96|216.16|216.67|213.87|0
1638912000000|2021-12-07 21:20:00|218.36|215.56|217.99|215.19|218.48|215.68|217.63|214.83|0
1638912300000|2021-12-07 21:25:00|218.11|215.31|217.99|215.19|218.47|215.67|217.99|215.19|0
1638912600000|2021-12-07 21:30:00|218.11|215.31|218.59|215.79|218.95|216.15|217.99|215.19|0
1638912900000|2021-12-07 21:35:00|218.71|215.91|218.23|215.43|218.71|215.91|218.23|215.43|0
1638913200000|2021-12-07 21:40:00|218.35|215.55|219.19|216.39|219.19|216.39|218.35|215.55|0
1638913500000|2021-12-07 21:45:00|219.07|216.27|218.46|215.66|219.19|216.39|218.46|215.66|0
1638913800000|2021-12-07 21:50:00|218.34|215.54|218.46|215.66|218.82|216.02|218.34|215.54|0
1638914100000|2021-12-07 21:55:00|218.34|215.54|218.16|215.36|218.58|215.78|218.16|215.36|0
1638914400000|2021-12-07 22:00:00|218.27|215.47|218.26|215.46|218.41|215.61|218.26|215.46|0
1638914700000|2021-12-07 22:05:00|218.32|215.52|218.32|215.52|218.4|215.6|218.28|215.48|0
1638915000000|2021-12-07 22:10:00|218.31|215.51|218.4|215.6|218.4|215.6|218.3|215.5|0
1638915300000|2021-12-07 22:15:00|218.38|215.58|218.33|215.53|218.38|215.58|218.29|215.49|0
1638915600000|2021-12-07 22:20:00|218.28|215.48|218.61|215.81|218.79|215.99|218.28|215.48|0
1638915900000|2021-12-07 22:25:00|218.84|216.04|218.68|215.88|218.84|216.04|218.48|215.68|0
1638916200000|2021-12-07 22:30:00|218.69|215.89|218.66|215.86|218.69|215.89|218.41|215.61|0
1638916500000|2021-12-07 22:35:00|218.68|215.88|218.48|215.68|218.69|215.89|218.48|215.68|0
1638916800000|2021-12-07 22:40:00|218.44|215.64|218.35|215.55|218.49|215.69|218.35|215.55|0
1638917100000|2021-12-07 22:45:00|218.37|215.57|218.4|215.6|218.6|215.8|218.37|215.57|0
1638917400000|2021-12-07 22:50:00|218.42|215.62|218.77|215.97|218.95|216.15|218.42|215.62|0
1638917700000|2021-12-07 22:55:00|218.79|215.99|218.66|215.86|218.88|216.08|218.61|215.81|0
1638918000000|2021-12-07 23:00:00|218.49|215.69|215.91|213.11|218.97|216.17|215.6|212.8|0
1638918300000|2021-12-07 23:05:00|215.79|212.99|215.31|212.51|216.02|213.22|215.25|212.45|0
1638918600000|2021-12-07 23:10:00|215.43|212.63|215.3|212.5|215.48|212.68|214.59|211.79|0
1638918900000|2021-12-07 23:15:00|215.18|212.38|215.66|212.86|215.78|212.98|215.18|212.38|0
1638919200000|2021-12-07 23:20:00|215.54|212.74|215.54|212.74|215.84|213.04|214.82|212.02|0
1638919500000|2021-12-07 23:25:00|215.42|212.62|214.94|212.14|215.42|212.62|214.7|211.9|0
1638919800000|2021-12-07 23:30:00|215.06|212.26|214.94|212.14|215.18|212.38|214.82|212.02|0
1638920100000|2021-12-07 23:35:00|214.87|212.07|215.59|212.79|215.89|213.09|214.82|212.02|0
1638920400000|2021-12-07 23:40:00|215.65|212.85|215.53|212.73|215.89|213.09|215.23|212.43|0
1638920700000|2021-12-07 23:45:00|215.29|212.49|215.77|212.97|216.49|213.69|215.17|212.37|0
1638921000000|2021-12-07 23:50:00|215.7|212.9|216|213.2|216.12|213.32|215.53|212.73|0
1638921300000|2021-12-07 23:55:00|215.94|213.14|215.52|212.72|216.24|213.44|215.04|212.24|0
1638921600000|2021-12-08 00:00:00|215.4|212.6|214.92|212.12|215.52|212.72|214.45|211.65|0
1638921900000|2021-12-08 00:05:00|214.98|212.18|214.32|211.52|214.98|212.18|213.85|211.05|0
1638922200000|2021-12-08 00:10:00|214.2|211.4|213.73|210.93|214.32|211.52|213.37|210.57|0
1638922500000|2021-12-08 00:15:00|213.61|210.81|213.42|210.62|213.96|211.16|213.01|210.21|0
1638922800000|2021-12-08 00:20:00|213.48|210.68|212.83|210.03|213.72|210.92|212.53|209.73|0
1638923100000|2021-12-08 00:25:00|212.89|210.09|214.67|211.87|214.67|211.87|212.89|210.09|0
1638923400000|2021-12-08 00:30:00|214.73|211.93|216.04|213.24|216.11|213.31|214.73|211.93|0
1638923700000|2021-12-08 00:35:00|215.99|213.19|215.5|212.7|216.11|213.31|215.38|212.58|0
1638924000000|2021-12-08 00:40:00|215.62|212.82|216.82|214.02|216.88|214.08|215.5|212.7|0
1638924300000|2021-12-08 00:45:00|216.7|213.9|216.94|214.14|217.42|214.62|216.58|213.78|0
1638924600000|2021-12-08 00:50:00|217|214.2|217.9|215.1|217.9|215.1|217|214.2|0
1638924900000|2021-12-08 00:55:00|217.78|214.98|220.43|217.63|220.43|217.63|217.78|214.98|0
1638925200000|2021-12-08 01:00:00|220.8|218|218.86|216.06|220.8|218|218.74|215.94|0
1638925500000|2021-12-08 01:05:00|218.98|216.18|218.25|215.45|218.98|216.18|217.53|214.73|0
1638925800000|2021-12-08 01:10:00|218.13|215.33|218.67|215.87|218.98|216.18|217.95|215.15|0
1638926100000|2021-12-08 01:15:00|218.73|215.93|218.49|215.69|218.97|216.17|218.25|215.45|0
1638926400000|2021-12-08 01:20:00|218.37|215.57|217.52|214.72|218.37|215.57|217.16|214.36|0
1638926700000|2021-12-08 01:25:00|217.28|214.48|217.82|215.02|218.13|215.33|217.28|214.48|0
1638927000000|2021-12-08 01:30:00|217.76|214.96|216.68|213.88|218.12|215.32|216.08|213.28|0
1638927300000|2021-12-08 01:35:00|216.8|214|217.04|214.24|217.88|215.08|216.8|214|0
1638927600000|2021-12-08 01:40:00|217.09|214.29|217.64|214.84|218.36|215.56|217.04|214.24|0
1638927900000|2021-12-08 01:45:00|217.76|214.96|217.15|214.35|217.88|215.08|217.03|214.23|0
1638928200000|2021-12-08 01:50:00|217.27|214.47|217.63|214.83|218.23|215.43|217.27|214.47|0
1638928500000|2021-12-08 01:55:00|217.81|215.01|217.99|215.19|218.23|215.43|217.75|214.95|0
1638928800000|2021-12-08 02:00:00|218.11|215.31|219.32|216.52|219.44|216.64|217.87|215.07|0
1638929100000|2021-12-08 02:05:00|219.25|216.45|218.95|216.15|219.44|216.64|218.83|216.03|0
1638929400000|2021-12-08 02:10:00|219.01|216.21|219.73|216.93|219.92|217.12|218.83|216.03|0
1638929700000|2021-12-08 02:15:00|219.79|216.99|221.49|218.69|222.71|219.91|219.67|216.87|0
1638930000000|2021-12-08 02:20:00|221.74|218.94|220.52|217.72|221.74|218.94|220.52|217.72|0
1638930300000|2021-12-08 02:25:00|220.4|217.6|220.27|217.47|220.52|217.72|219.91|217.11|0
1638930600000|2021-12-08 02:30:00|220.15|217.35|220.57|217.77|220.76|217.96|219.06|216.26|0
1638930900000|2021-12-08 02:35:00|220.51|217.71|221|218.2|221.12|218.32|220.51|217.71|0
1638931200000|2021-12-08 02:40:00|221.12|218.32|221.12|218.32|221.24|218.44|220.03|217.23|0
1638931500000|2021-12-08 02:45:00|221.36|218.56|221.66|218.86|222.45|219.65|221.11|218.31|0
1638931800000|2021-12-08 02:50:00|221.78|218.98|221.11|218.31|222.09|219.29|220.99|218.19|0
1638932100000|2021-12-08 02:55:00|221.05|218.25|221.17|218.37|221.47|218.67|220.75|217.95|0
1638932400000|2021-12-08 03:00:00|221.23|218.43|220.99|218.19|221.23|218.43|220.26|217.46|0
1638932700000|2021-12-08 03:05:00|220.86|218.06|220.98|218.18|220.98|218.18|220.38|217.58|0
1638933000000|2021-12-08 03:10:00|220.86|218.06|220.92|218.12|221.1|218.3|220.5|217.7|0
1638933300000|2021-12-08 03:15:00|220.86|218.06|221.1|218.3|221.95|219.15|220.86|218.06|0
1638933600000|2021-12-08 03:20:00|220.98|218.18|221.1|218.3|221.1|218.3|220.49|217.69|0
1638933900000|2021-12-08 03:25:00|220.85|218.05|220.61|217.81|221.46|218.66|220.49|217.69|0
1638934200000|2021-12-08 03:30:00|220.49|217.69|221.76|218.96|221.88|219.08|220.49|217.69|0
1638934500000|2021-12-08 03:35:00|221.82|219.02|222.31|219.51|222.43|219.63|221.34|218.54|0
1638934800000|2021-12-08 03:40:00|222.37|219.57|222.36|219.56|223.1|220.3|222.31|219.51|0
1638935100000|2021-12-08 03:45:00|222.31|219.51|221.82|219.02|222.49|219.69|221.69|218.89|0
1638935400000|2021-12-08 03:50:00|221.94|219.14|222.3|219.5|222.42|219.62|221.82|219.02|0
1638935700000|2021-12-08 03:55:00|222.24|219.44|221.87|219.07|222.3|219.5|221.69|218.89|0
1638936000000|2021-12-08 04:00:00|221.81|219.01|221.99|219.19|222.3|219.5|221.81|219.01|0
1638936300000|2021-12-08 04:05:00|221.93|219.13|222.05|219.25|222.42|219.62|221.87|219.07|0
1638936600000|2021-12-08 04:10:00|221.99|219.19|222.41|219.61|222.66|219.86|221.81|219.01|0
1638936900000|2021-12-08 04:15:00|222.47|219.67|222.41|219.61|222.78|219.98|222.41|219.61|0
1638937200000|2021-12-08 04:20:00|222.29|219.49|222.53|219.73|222.78|219.98|222.29|219.49|0
1638937500000|2021-12-08 04:25:00|222.65|219.85|222.53|219.73|222.78|219.98|222.41|219.61|0
1638937800000|2021-12-08 04:30:00|222.59|219.79|222.53|219.73|222.77|219.97|222.41|219.61|0
1638938100000|2021-12-08 04:35:00|222.65|219.85|221.92|219.12|222.65|219.85|221.79|218.99|0
1638938400000|2021-12-08 04:40:00|221.79|218.99|221.79|218.99|221.92|219.12|221.31|218.51|0
1638938700000|2021-12-08 04:45:00|221.91|219.11|221.3|218.5|221.91|219.11|221.24|218.44|0
1638939000000|2021-12-08 04:50:00|221.42|218.62|220.57|217.77|221.42|218.62|220.57|217.77|0
1638939300000|2021-12-08 04:55:00|220.63|217.83|221.42|218.62|221.66|218.86|220.45|217.65|0
1638939600000|2021-12-08 05:00:00|221.48|218.68|221.3|218.5|222.03|219.23|221.17|218.37|0
1638939900000|2021-12-08 05:05:00|221.23|218.43|220.32|217.52|221.3|218.5|220.08|217.28|0
1638940200000|2021-12-08 05:10:00|220.56|217.76|220.08|217.28|220.56|217.76|219.59|216.79|0
1638940500000|2021-12-08 05:15:00|220.14|217.34|219.83|217.03|220.32|217.52|219.71|216.91|0
1638940800000|2021-12-08 05:20:00|219.95|217.15|219.71|216.91|220.2|217.4|219.59|216.79|0
1638941100000|2021-12-08 05:25:00|219.77|216.97|220.56|217.76|220.68|217.88|219.71|216.91|0
1638941400000|2021-12-08 05:30:00|220.43|217.63|219.52|216.72|220.43|217.63|219.22|216.42|0
1638941700000|2021-12-08 05:35:00|219.58|216.78|219.94|217.14|220.07|217.27|219.46|216.66|0
1638942000000|2021-12-08 05:40:00|219.88|217.08|219.7|216.9|220.07|217.27|219.58|216.78|0
1638942300000|2021-12-08 05:45:00|219.58|216.78|219.58|216.78|219.7|216.9|219.22|216.42|0
1638942600000|2021-12-08 05:50:00|219.51|216.71|220.06|217.26|220.18|217.38|219.51|216.71|0
1638942900000|2021-12-08 05:55:00|220.18|217.38|222|219.2|222.12|219.32|220.12|217.32|0
1638943200000|2021-12-08 06:00:00|221.88|219.08|221.45|218.65|222.24|219.44|220.78|217.98|0
1638943500000|2021-12-08 06:05:00|221.33|218.53|221.2|218.4|221.51|218.71|220.9|218.1|0
1638943800000|2021-12-08 06:10:00|221.27|218.47|220.23|217.43|221.39|218.59|220.17|217.37|0
1638944100000|2021-12-08 06:15:00|220.29|217.49|220.71|217.91|220.9|218.1|220.29|217.49|0
1638944400000|2021-12-08 06:20:00|220.65|217.85|220.17|217.37|221.26|218.46|220.17|217.37|0
1638944700000|2021-12-08 06:25:00|220.41|217.61|221.14|218.34|221.14|218.34|220.22|217.42|0
1638945000000|2021-12-08 06:30:00|221.01|218.21|220.89|218.09|221.31|218.51|220.53|217.73|0
1638945300000|2021-12-08 06:35:00|220.77|217.97|219.8|217|220.77|217.97|219.8|217|0
1638945600000|2021-12-08 06:40:00|219.73|216.93|219.67|216.87|220.04|217.24|219.43|216.63|0
1638945900000|2021-12-08 06:45:00|219.61|216.81|220.03|217.23|220.16|217.36|219.43|216.63|0
1638946200000|2021-12-08 06:50:00|219.97|217.17|219.67|216.87|220.4|217.6|219.55|216.75|0
1638946500000|2021-12-08 06:55:00|219.79|216.99|219.91|217.11|220.15|217.35|219.55|216.75|0
1638946800000|2021-12-08 07:00:00|219.72|216.92|219.12|216.32|220.69|217.89|219.06|216.26|0
1638947100000|2021-12-08 07:05:00|219.18|216.38|217.73|214.93|219.91|217.11|217.67|214.87|0
1638947400000|2021-12-08 07:10:00|217.79|214.99|218.45|215.65|218.45|215.65|217.13|214.33|0
1638947700000|2021-12-08 07:15:00|218.33|215.53|219.99|217.19|220.3|217.5|217.73|214.93|0
1638948000000|2021-12-08 07:20:00|219.93|217.13|219.09|216.29|220.05|217.25|219.09|216.29|0
1638948300000|2021-12-08 07:25:00|218.85|216.05|218.6|215.8|219.33|216.53|217.88|215.08|0
1638948600000|2021-12-08 07:30:00|218.72|215.92|218.84|216.04|218.96|216.16|218.24|215.44|0
1638948900000|2021-12-08 07:35:00|218.96|216.16|219.08|216.28|219.68|216.88|218.66|215.86|0
1638949200000|2021-12-08 07:40:00|218.96|216.16|218.84|216.04|219.2|216.4|218.36|215.56|0
1638949500000|2021-12-08 07:45:00|218.96|216.16|219.92|217.12|220.16|217.36|218.72|215.92|0
1638949800000|2021-12-08 07:50:00|220.1|217.3|219.55|216.75|220.16|217.36|219.31|216.51|0
1638950100000|2021-12-08 07:55:00|219.68|216.88|220.58|217.78|220.76|217.96|219.67|216.87|0
1638950400000|2021-12-08 08:00:00|220.33|217.53|221.14|218.34|222.35|219.55|219.79|216.99|0
1638950700000|2021-12-08 08:05:00|221.42|219.02|221.42|219.02|222.27|219.87|220.93|218.53|0
1638951000000|2021-12-08 08:10:00|221.3|218.9|219.96|217.56|222.27|219.87|219.96|217.56|0
1638951300000|2021-12-08 08:15:00|220.21|217.81|219.6|217.2|220.21|217.81|218.76|216.36|0
1638951600000|2021-12-08 08:20:00|219.48|217.08|220.38|217.98|220.56|218.16|218.64|216.24|0
1638951900000|2021-12-08 08:25:00|220.32|217.92|221.17|218.77|221.89|219.49|220.08|217.68|0
1638952200000|2021-12-08 08:30:00|221.05|218.65|222.68|220.28|222.74|220.34|220.44|218.04|0
1638952500000|2021-12-08 08:35:00|222.74|220.34|222.74|220.34|223.16|220.76|222.13|219.73|0
1638952800000|2021-12-08 08:40:00|222.62|220.22|222.49|220.09|222.62|220.22|222.01|219.61|0
1638953100000|2021-12-08 08:45:00|222.37|219.97|221.76|219.36|222.74|220.34|221.58|219.18|0
1638953400000|2021-12-08 08:50:00|221.7|219.3|222|219.6|222.18|219.78|220.91|218.51|0
1638953700000|2021-12-08 08:55:00|222.12|219.72|223.09|220.69|223.1|220.7|221.76|219.36|0
1638954000000|2021-12-08 09:00:00|222.97|220.57|222.24|219.84|222.97|220.57|221.76|219.36|0
1638954300000|2021-12-08 09:05:00|221.88|219.48|222.48|220.08|222.97|220.57|221.88|219.48|0
1638954600000|2021-12-08 09:10:00|222.36|219.96|221.51|219.11|222.42|220.02|221.27|218.87|0
1638954900000|2021-12-08 09:15:00|221.63|219.23|220.9|218.5|221.63|219.23|220.78|218.38|0
1638955200000|2021-12-08 09:20:00|221.02|218.62|220.66|218.26|221.51|219.11|220.05|217.65|0
1638955500000|2021-12-08 09:25:00|220.78|218.38|219.93|217.53|221.02|218.62|219.87|217.47|0
1638955800000|2021-12-08 09:30:00|219.99|217.59|219.33|216.93|220.05|217.65|219.08|216.68|0
1638956100000|2021-12-08 09:35:00|219.21|216.81|221.01|218.61|221.01|218.61|219.08|216.68|0
1638956400000|2021-12-08 09:40:00|221.13|218.73|220.53|218.13|221.25|218.85|220.53|218.13|0
1638956700000|2021-12-08 09:45:00|220.41|218.01|219.44|217.04|220.53|218.13|218.84|216.44|0
1638957000000|2021-12-08 09:50:00|219.68|217.28|219.49|217.09|219.92|217.52|219.32|216.92|0
1638957300000|2021-12-08 09:55:00|219.44|217.04|220.04|217.64|220.52|218.12|219.44|217.04|0
1638957600000|2021-12-08 10:00:00|220.28|217.88|219.67|217.27|220.4|218|219.61|217.21|0
1638957900000|2021-12-08 10:05:00|219.61|217.21|220.27|217.87|220.27|217.87|219.31|216.91|0
1638958200000|2021-12-08 10:10:00|220.15|217.75|220.27|217.87|220.39|217.99|219.91|217.51|0
1638958500000|2021-12-08 10:15:00|220.15|217.75|220.15|217.75|220.27|217.87|219.79|217.39|0
1638958800000|2021-12-08 10:20:00|220.27|217.87|220.03|217.63|220.39|217.99|219.96|217.56|0
1638959100000|2021-12-08 10:25:00|219.91|217.51|218.94|216.54|220.03|217.63|218.94|216.54|0
1638959400000|2021-12-08 10:30:00|218.82|216.42|217.98|215.58|219.06|216.66|217.62|215.22|0
1638959700000|2021-12-08 10:35:00|217.86|215.46|215.82|213.42|217.86|215.46|215.58|213.18|0
1638960000000|2021-12-08 10:40:00|215.94|213.54|216.3|213.9|216.95|214.55|215.22|212.82|0
1638960300000|2021-12-08 10:45:00|216.18|213.78|216.17|213.77|216.71|214.31|215.34|212.94|0
1638960600000|2021-12-08 10:50:00|216.29|213.89|215.93|213.53|216.65|214.25|215.69|213.29|0
1638960900000|2021-12-08 10:55:00|216.05|213.65|215.21|212.81|216.53|214.13|215.21|212.81|0
1638961200000|2021-12-08 11:00:00|214.98|212.58|214.46|212.06|215.89|213.49|214.46|212.06|0
1638961500000|2021-12-08 11:05:00|214.58|212.18|215.41|213.01|215.41|213.01|214.1|211.7|0
1638961800000|2021-12-08 11:10:00|215.53|213.13|217.49|215.09|218.27|215.87|215.53|213.13|0
1638962100000|2021-12-08 11:15:00|217.43|215.03|217.31|214.91|218.03|215.63|216.71|214.31|0
1638962400000|2021-12-08 11:20:00|217.43|215.03|216.83|214.43|218.63|216.23|216.71|214.31|0
1638962700000|2021-12-08 11:25:00|216.71|214.31|216.95|214.55|217.31|214.91|216.47|214.07|0
1638963000000|2021-12-08 11:30:00|216.71|214.31|217.42|215.02|217.9|215.5|216.65|214.25|0
1638963300000|2021-12-08 11:35:00|217.54|215.14|217.78|215.38|217.9|215.5|216.71|214.31|0
1638963600000|2021-12-08 11:40:00|217.9|215.5|218.5|216.1|218.74|216.34|217.3|214.9|0
1638963900000|2021-12-08 11:45:00|218.44|216.04|223.45|221.05|226.99|224.59|216.46|214.06|0
1638964200000|2021-12-08 11:50:00|223.21|220.81|226.68|224.28|226.93|224.53|222.6|220.2|0
1638964500000|2021-12-08 11:55:00|226.56|224.16|223.74|221.34|227.97|225.57|223.74|221.34|0
1638964800000|2021-12-08 12:00:00|224.6|222.2|225.94|223.54|227.11|224.71|224.35|221.95|0
1638965100000|2021-12-08 12:05:00|226.06|223.66|222.64|220.24|226.43|224.03|222.64|220.24|0
1638965400000|2021-12-08 12:10:00|222.76|220.36|221.91|219.51|222.76|220.36|220.82|218.42|0
1638965700000|2021-12-08 12:15:00|222.03|219.63|221.55|219.15|222.15|219.75|219.85|217.45|0
1638966000000|2021-12-08 12:20:00|221.42|219.02|220.82|218.42|221.91|219.51|220.58|218.18|0
1638966300000|2021-12-08 12:25:00|220.75|218.35|221.91|219.51|222.27|219.87|220.45|218.05|0
1638966600000|2021-12-08 12:30:00|221.66|219.26|222.02|219.62|222.39|219.99|221.3|218.9|0
1638966900000|2021-12-08 12:35:00|221.96|219.56|221.42|219.02|222.27|219.87|220.81|218.41|0
1638967200000|2021-12-08 12:40:00|221.35|218.95|219.03|216.63|221.66|219.26|218.91|216.51|0
1638967500000|2021-12-08 12:45:00|218.79|216.39|218.07|215.67|219.21|216.81|217.47|215.07|0
1638967800000|2021-12-08 12:50:00|218.19|215.79|218.79|216.39|219.15|216.75|217.95|215.55|0
1638968100000|2021-12-08 12:55:00|218.55|216.15|219.57|217.17|219.69|217.29|218.19|215.79|0
1638968400000|2021-12-08 13:00:00|219.75|217.35|218.66|216.26|219.75|217.35|218.06|215.66|0
1638968700000|2021-12-08 13:05:00|218.42|216.02|218.66|216.26|219.75|217.35|218.3|215.9|0
1638969000000|2021-12-08 13:10:00|218.9|216.5|219.86|217.46|220.11|217.71|218.78|216.38|0
1638969300000|2021-12-08 13:15:00|219.62|217.22|219.14|216.74|220.11|217.71|219.14|216.74|0
1638969600000|2021-12-08 13:20:00|219.02|216.62|218.05|215.65|219.14|216.74|218.05|215.65|0
1638969900000|2021-12-08 13:25:00|218.17|215.77|218.89|216.49|219.62|217.22|218.17|215.77|0
1638970200000|2021-12-08 13:30:00|218.53|216.13|218.53|216.13|219.01|216.61|218.05|215.65|0
1638970500000|2021-12-08 13:35:00|218.59|216.19|217.69|215.29|218.77|216.37|217.33|214.93|0
1638970800000|2021-12-08 13:40:00|217.57|215.17|218.16|215.76|218.53|216.13|217.33|214.93|0
1638971100000|2021-12-08 13:45:00|218.04|215.64|217.92|215.52|218.52|216.12|217.32|214.92|0
1638971400000|2021-12-08 13:50:00|217.8|215.4|217.92|215.52|218.16|215.76|217.2|214.8|0
1638971700000|2021-12-08 13:55:00|217.8|215.4|218.04|215.64|218.16|215.76|217.56|215.16|0
1638972000000|2021-12-08 14:00:00|217.92|215.52|216.48|214.08|218.28|215.88|216.48|214.08|0
1638972300000|2021-12-08 14:05:00|216.6|214.2|216.23|213.83|217.19|214.79|216.23|213.83|0
1638972600000|2021-12-08 14:10:00|216.35|213.95|216.35|213.95|216.83|214.43|216.11|213.71|0
1638972900000|2021-12-08 14:15:00|216.23|213.83|216.11|213.71|216.83|214.43|216.11|213.71|0
1638973200000|2021-12-08 14:20:00|216.23|213.83|216.59|214.19|216.83|214.43|216.11|213.71|0
1638973500000|2021-12-08 14:25:00|216.71|214.31|216.94|214.54|217.3|214.9|216.59|214.19|0
1638973800000|2021-12-08 14:30:00|217.18|214.78|215.86|213.46|218.14|215.74|212.89|210.49|0
1638974100000|2021-12-08 14:35:00|215.74|213.34|212.18|209.78|216.7|214.3|211.59|209.19|0
1638974400000|2021-12-08 14:40:00|212.53|210.13|215.62|213.22|216.7|214.3|212.18|209.78|0
1638974700000|2021-12-08 14:45:00|215.86|213.46|217.53|215.13|217.53|215.13|214.79|212.39|0
1638975000000|2021-12-08 14:50:00|217.05|214.65|217.77|215.37|219.82|217.42|216.57|214.17|0
1638975300000|2021-12-08 14:55:00|217.65|215.25|214.66|212.26|217.65|215.25|213.95|211.55|0
1638975600000|2021-12-08 15:00:00|214.12|211.72|215.49|213.09|217.23|214.83|214.12|211.72|0
1638975900000|2021-12-08 15:05:00|215.37|212.97|213.94|211.54|217.17|214.77|213.11|210.71|0
1638976200000|2021-12-08 15:10:00|214.06|211.66|214.65|212.25|216.21|213.81|213.7|211.3|0
1638976500000|2021-12-08 15:15:00|214.42|212.02|214.77|212.37|215.97|213.57|214.41|212.01|0
1638976800000|2021-12-08 15:20:00|215.01|212.61|216.56|214.16|217.4|215|215.01|212.61|0
1638977100000|2021-12-08 15:25:00|216.68|214.28|208.29|205.89|216.8|214.4|208.29|205.89|0
1638977400000|2021-12-08 15:30:00|209.12|206.72|210.06|207.66|212.43|210.03|209.12|206.72|0
1638977700000|2021-12-08 15:35:00|210|207.6|209.46|207.06|210.06|207.66|208.88|206.48|0
1638978000000|2021-12-08 15:40:00|209.35|206.95|209.03|206.63|210.53|208.13|206.31|203.91|0
1638978300000|2021-12-08 15:45:00|208.91|206.51|209.03|206.63|209.5|207.1|206.67|204.27|0
1638978600000|2021-12-08 15:50:00|208.91|206.51|207.61|205.21|209.26|206.86|207.38|204.98|0
1638978900000|2021-12-08 15:55:00|207.73|205.33|205.91|203.51|208.08|205.68|205.91|203.51|0
1638979200000|2021-12-08 16:00:00|206.2|203.8|206.32|203.92|206.55|204.15|205.26|202.86|0
1638979500000|2021-12-08 16:05:00|206.43|204.03|207.49|205.09|207.72|205.32|205.38|202.98|0
1638979800000|2021-12-08 16:10:00|207.25|204.85|208.78|206.38|209.13|206.73|207.25|204.85|0
1638980100000|2021-12-08 16:15:00|208.66|206.26|207.28|204.88|209.13|206.73|205.47|203.07|0
1638980400000|2021-12-08 16:20:00|207.4|205|207.75|205.35|207.87|205.47|206.81|204.41|0
1638980700000|2021-12-08 16:25:00|207.87|205.47|209.52|207.12|209.52|207.12|207.87|205.47|0
1638981000000|2021-12-08 16:30:00|209.4|207|208.33|205.93|210.46|208.06|207.51|205.11|0
1638981300000|2021-12-08 16:35:00|207.86|205.46|208.1|205.7|208.45|206.05|207.51|205.11|0
1638981600000|2021-12-08 16:40:00|208.21|205.81|208.68|206.28|209.28|206.88|207.74|205.34|0
1638981900000|2021-12-08 16:45:00|208.45|206.05|208.4|206|209.39|206.99|207.46|205.06|0
1638982200000|2021-12-08 16:50:00|208.46|206.06|208.99|206.59|209.94|207.54|207.93|205.53|0
1638982500000|2021-12-08 16:55:00|208.87|206.47|209.11|206.71|209.23|206.83|208.28|205.88|0
1638982800000|2021-12-08 17:00:00|208.99|206.59|208.75|206.35|209.46|207.06|207.92|205.52|0
1638983100000|2021-12-08 17:05:00|208.51|206.11|208.51|206.11|209.22|206.82|207.69|205.29|0
1638983400000|2021-12-08 17:10:00|208.75|206.35|209.1|206.7|209.58|207.18|208.51|206.11|0
1638983700000|2021-12-08 17:15:00|208.98|206.58|207.8|205.4|209.04|206.64|207.68|205.28|0
1638984000000|2021-12-08 17:20:00|207.85|205.45|207.56|205.16|207.92|205.52|206.26|203.86|0
1638984300000|2021-12-08 17:25:00|207.44|205.04|207.79|205.39|207.91|205.51|207.26|204.86|0
1638984600000|2021-12-08 17:30:00|207.91|205.51|208.14|205.74|208.5|206.1|207.44|205.04|0
1638984900000|2021-12-08 17:35:00|208.26|205.86|209.09|206.69|209.09|206.69|207.55|205.15|0
1638985200000|2021-12-08 17:40:00|208.97|206.57|210.16|207.76|210.28|207.88|208.97|206.57|0
1638985500000|2021-12-08 17:45:00|210.28|207.88|209.8|207.4|211.5|209.1|209.56|207.16|0
1638985800000|2021-12-08 17:50:00|209.92|207.52|210.39|207.99|210.63|208.23|209.56|207.16|0
1638986100000|2021-12-08 17:55:00|210.21|207.81|209.56|207.16|210.63|208.23|209.56|207.16|0
1638986400000|2021-12-08 18:00:00|209.61|207.21|209.79|207.39|210.03|207.63|209.08|206.68|0
1638986700000|2021-12-08 18:05:00|209.73|207.33|209.91|207.51|210.27|207.87|209.08|206.68|0
1638987000000|2021-12-08 18:10:00|210.03|207.63|210.02|207.62|210.38|207.98|209.19|206.79|0
1638987300000|2021-12-08 18:15:00|209.91|207.51|211.09|208.69|211.33|208.93|209.91|207.51|0
1638987600000|2021-12-08 18:20:00|210.97|208.57|210.5|208.1|210.97|208.57|210.14|207.74|0
1638987900000|2021-12-08 18:25:00|210.62|208.22|211.09|208.69|211.09|208.69|210.49|208.09|0
1638988200000|2021-12-08 18:30:00|210.97|208.57|210.61|208.21|211.09|208.69|210.13|207.73|0
1638988500000|2021-12-08 18:35:00|210.67|208.27|211.32|208.92|211.68|209.28|210.49|208.09|0
1638988800000|2021-12-08 18:40:00|211.2|208.8|212.64|210.24|212.76|210.36|211.09|208.69|0
1638989100000|2021-12-08 18:45:00|212.76|210.36|212.51|210.11|213.12|210.72|212.4|210|0
1638989400000|2021-12-08 18:50:00|212.63|210.23|212.51|210.11|212.87|210.47|212.03|209.63|0
1638989700000|2021-12-08 18:55:00|212.63|210.23|211.43|209.03|212.87|210.47|211.08|208.68|0
1638990000000|2021-12-08 19:00:00|211.31|208.91|212.27|209.87|212.63|210.23|210.96|208.56|0
1638990300000|2021-12-08 19:05:00|212.39|209.99|211.79|209.39|212.51|210.11|211.07|208.67|0
1638990600000|2021-12-08 19:10:00|211.67|209.27|210.35|207.95|211.79|209.39|210.35|207.95|0
1638990900000|2021-12-08 19:15:00|210.47|208.07|210.71|208.31|211.07|208.67|209.4|207|0
1638991200000|2021-12-08 19:20:00|210.47|208.07|211.66|209.26|211.66|209.26|210|207.6|0
1638991500000|2021-12-08 19:25:00|211.54|209.14|212.26|209.86|212.38|209.98|211.42|209.02|0
1638991800000|2021-12-08 19:30:00|212.38|209.98|212.14|209.74|212.5|210.1|211.54|209.14|0
1638992100000|2021-12-08 19:35:00|212.02|209.62|211.3|208.9|212.38|209.98|210.94|208.54|0
1638992400000|2021-12-08 19:40:00|211.42|209.02|211.65|209.25|211.89|209.49|210.94|208.54|0
1638992700000|2021-12-08 19:45:00|211.53|209.13|211.41|209.01|212.13|209.73|211.29|208.89|0
1638993000000|2021-12-08 19:50:00|211.29|208.89|212.13|209.73|212.49|210.09|211.29|208.89|0
1638993300000|2021-12-08 19:55:00|212.25|209.85|213.56|211.16|213.8|211.4|212.25|209.85|0
1638993600000|2021-12-08 20:00:00|213.44|211.04|213.2|210.8|214.04|211.64|212.72|210.32|0
1638993900000|2021-12-08 20:05:00|213.08|210.68|212.96|210.56|213.68|211.28|212.72|210.32|0
1638994200000|2021-12-08 20:10:00|213.14|210.74|213.44|211.04|214.4|212|213.08|210.68|0
1638994500000|2021-12-08 20:15:00|213.32|210.92|213.31|210.91|213.92|211.52|213.2|210.8|0
1638994800000|2021-12-08 20:20:00|213.43|211.03|215.24|212.84|215.24|212.84|213.31|210.91|0
1638995100000|2021-12-08 20:25:00|215.12|212.72|215.24|212.84|215.48|213.08|214.63|212.23|0
1638995400000|2021-12-08 20:30:00|215.36|212.96|215.23|212.83|215.72|213.32|214.51|212.11|0
1638995700000|2021-12-08 20:35:00|215.11|212.71|214.39|211.99|215.47|213.07|214.27|211.87|0
1638996000000|2021-12-08 20:40:00|214.51|212.11|213.78|211.38|215.47|213.07|213.66|211.26|0
1638996300000|2021-12-08 20:45:00|213.84|211.44|214.99|212.59|215.23|212.83|213.78|211.38|0
1638996600000|2021-12-08 20:50:00|216.19|213.79|219.59|217.19|221.62|219.22|215.83|213.43|0
1638996900000|2021-12-08 20:55:00|219.71|217.31|216.18|213.78|219.96|217.56|216.18|213.78|0
1638997200000|2021-12-08 21:00:00|216.3|213.9|216.18|213.78|217.15|214.75|216.18|213.78|0
1638997500000|2021-12-08 21:05:00|216.06|213.66|216.05|213.65|217.02|214.62|215.82|213.42|0
1638997800000|2021-12-08 21:10:00|216.3|213.9|216.29|213.89|216.9|214.5|215.93|213.53|0
1638998100000|2021-12-08 21:15:00|216.49|213.69|216.49|213.69|216.61|213.81|216.25|213.45|0
1638998400000|2021-12-08 21:20:00|216.61|213.81|217.22|214.42|217.27|214.47|216.49|213.69|0
1638998700000|2021-12-08 21:25:00|217.27|214.47|216.97|214.17|217.27|214.47|216.97|214.17|0
1638999000000|2021-12-08 21:30:00|217.09|214.29|216.73|213.93|217.09|214.29|216.61|213.81|0
1638999300000|2021-12-08 21:35:00|216.85|214.05|216.97|214.17|217.02|214.22|216.73|213.93|0
1638999600000|2021-12-08 21:40:00|216.85|214.05|216.72|213.92|216.97|214.17|216.72|213.92|0
1638999900000|2021-12-08 21:45:00|216.84|214.04|217.08|214.28|217.2|214.4|216.84|214.04|0
1639000200000|2021-12-08 21:50:00|217.2|214.4|216.72|213.92|217.32|214.52|216.72|213.92|0
1639000500000|2021-12-08 21:55:00|216.6|213.8|216.17|213.37|216.6|213.8|215.75|212.95|0
1639000800000|2021-12-08 22:00:00|216.05|213.25|216.09|213.29|216.1|213.3|216.01|213.21|0
1639001100000|2021-12-08 22:05:00|216.14|213.34|216.17|213.37|216.19|213.39|216.14|213.34|0
1639001400000|2021-12-08 22:10:00|216.14|213.34|216.19|213.39|216.2|213.4|216.14|213.34|0
1639001700000|2021-12-08 22:15:00|215.99|213.19|215.94|213.14|215.99|213.19|215.94|213.14|0
1639002000000|2021-12-08 22:20:00|215.95|213.15|216.13|213.33|216.21|213.41|215.95|213.15|0
1639002300000|2021-12-08 22:25:00|216.11|213.31|216.16|213.36|216.16|213.36|216.11|213.31|0
1639002600000|2021-12-08 22:30:00|216.14|213.34|216.16|213.36|216.25|213.45|216.03|213.23|0
1639002900000|2021-12-08 22:35:00|216.14|213.34|216.03|213.23|216.14|213.34|216.03|213.23|0
1639003200000|2021-12-08 22:40:00|216.05|213.25|216.07|213.27|216.07|213.27|215.96|213.16|0
1639003500000|2021-12-08 22:45:00|216.05|213.25|216.24|213.44|216.24|213.44|216.03|213.23|0
1639003800000|2021-12-08 22:50:00|216.27|213.47|216.24|213.44|216.38|213.58|216.15|213.35|0
1639004100000|2021-12-08 22:55:00|216.28|213.48|216.2|213.4|216.39|213.59|216.13|213.33|0
1639004400000|2021-12-08 23:00:00|216.14|213.34|215.84|213.04|216.81|214.01|215.84|213.04|0
1639004700000|2021-12-08 23:05:00|215.96|213.16|215.54|212.74|215.96|213.16|215.36|212.56|0
1639005000000|2021-12-08 23:10:00|215.48|212.68|215.96|213.16|215.96|213.16|215.36|212.56|0
1639005300000|2021-12-08 23:15:00|216.2|213.4|216.56|213.76|216.8|214|216.2|213.4|0
1639005600000|2021-12-08 23:20:00|216.68|213.88|216.92|214.12|217.16|214.36|216.44|213.64|0
1639005900000|2021-12-08 23:25:00|216.86|214.06|216.43|213.63|216.92|214.12|216.07|213.27|0
1639006200000|2021-12-08 23:30:00|216.49|213.69|216.31|213.51|216.55|213.75|215.83|213.03|0
1639006500000|2021-12-08 23:35:00|216.43|213.63|216.19|213.39|216.67|213.87|216.19|213.39|0
1639006800000|2021-12-08 23:40:00|216.31|213.51|216.55|213.75|216.55|213.75|216.19|213.39|0
1639007100000|2021-12-08 23:45:00|216.61|213.81|216.06|213.26|216.61|213.81|215.82|213.02|0
1639007400000|2021-12-08 23:50:00|215.34|212.54|215.4|212.6|215.46|212.66|215.1|212.3|0
1639007700000|2021-12-08 23:55:00|215.46|212.66|215.7|212.9|215.82|213.02|214.98|212.18|0
1639008000000|2021-12-09 00:00:00|215.58|212.78|216.18|213.38|216.18|213.38|215.45|212.65|0
1639008300000|2021-12-09 00:05:00|216.11|213.31|215.15|212.35|216.18|213.38|215.09|212.29|0
1639008600000|2021-12-09 00:10:00|215.09|212.29|215.09|212.29|215.33|212.53|214.85|212.05|0
1639008900000|2021-12-09 00:15:00|214.97|212.17|214.48|211.68|215.21|212.41|214.48|211.68|0
1639009200000|2021-12-09 00:20:00|214.54|211.74|214.96|212.16|215.08|212.28|214.36|211.56|0
1639009500000|2021-12-09 00:25:00|214.9|212.1|215.56|212.76|215.68|212.88|214.78|211.98|0
1639009800000|2021-12-09 00:30:00|215.44|212.64|215.32|212.52|215.8|213|215.2|212.4|0
1639010100000|2021-12-09 00:35:00|215.26|212.46|215.08|212.28|215.56|212.76|214.96|212.16|0
1639010400000|2021-12-09 00:40:00|215.01|212.21|215.07|212.27|215.2|212.4|214.95|212.15|0
1639010700000|2021-12-09 00:45:00|214.95|212.15|214.83|212.03|215.19|212.39|214.83|212.03|0
1639011000000|2021-12-09 00:50:00|214.89|212.09|215.43|212.63|215.43|212.63|214.71|211.91|0
1639011300000|2021-12-09 00:55:00|215.31|212.51|215.07|212.27|215.31|212.51|215.01|212.21|0
1639011600000|2021-12-09 01:00:00|214.95|212.15|215.43|212.63|215.55|212.75|214.71|211.91|0
1639011900000|2021-12-09 01:05:00|215.48|212.68|215.18|212.38|215.91|213.11|215.06|212.26|0
1639012200000|2021-12-09 01:10:00|215.12|212.32|215.06|212.26|215.42|212.62|215.06|212.26|0
1639012500000|2021-12-09 01:15:00|215.18|212.38|215.3|212.5|215.66|212.86|215.12|212.32|0
1639012800000|2021-12-09 01:20:00|215.24|212.44|215.78|212.98|215.9|213.1|215.18|212.38|0
1639013100000|2021-12-09 01:25:00|215.72|212.92|215.78|212.98|215.9|213.1|215.66|212.86|0
1639013400000|2021-12-09 01:30:00|215.66|212.86|215.53|212.73|215.9|213.1|214.81|212.01|0
1639013700000|2021-12-09 01:35:00|215.47|212.67|216.38|213.58|216.74|213.94|215.47|212.67|0
1639014000000|2021-12-09 01:40:00|216.25|213.45|216.74|213.94|216.74|213.94|216.25|213.45|0
1639014300000|2021-12-09 01:45:00|216.62|213.82|216.49|213.69|216.62|213.82|216.01|213.21|0
1639014600000|2021-12-09 01:50:00|216.55|213.75|216.37|213.57|216.73|213.93|216.13|213.33|0
1639014900000|2021-12-09 01:55:00|216.25|213.45|216.49|213.69|216.61|213.81|216.25|213.45|0
1639015200000|2021-12-09 02:00:00|216.61|213.81|216.85|214.05|216.85|214.05|216.37|213.57|0
1639015500000|2021-12-09 02:05:00|216.97|214.17|216.36|213.56|216.97|214.17|216.36|213.56|0
1639015800000|2021-12-09 02:10:00|216.42|213.62|216.48|213.68|216.6|213.8|216|213.2|0
1639016100000|2021-12-09 02:15:00|216.6|213.8|216.6|213.8|216.84|214.04|216.48|213.68|0
1639016400000|2021-12-09 02:20:00|216.54|213.74|216.72|213.92|216.72|213.92|216.36|213.56|0
1639016700000|2021-12-09 02:25:00|216.6|213.8|217.81|215.01|217.93|215.13|216.53|213.73|0
1639017000000|2021-12-09 02:30:00|217.93|215.13|217.56|214.76|217.93|215.13|217.32|214.52|0
1639017300000|2021-12-09 02:35:00|217.5|214.7|217.37|214.57|217.68|214.88|217.07|214.27|0
1639017600000|2021-12-09 02:40:00|217.44|214.64|217.68|214.88|217.8|215|217.44|214.64|0
1639017900000|2021-12-09 02:45:00|217.8|215|218.65|215.85|218.77|215.97|217.8|215|0
1639018200000|2021-12-09 02:50:00|218.52|215.72|218.4|215.6|218.65|215.85|218.16|215.36|0
1639018500000|2021-12-09 02:55:00|218.28|215.48|218.76|215.96|219.01|216.21|218.28|215.48|0
1639018800000|2021-12-09 03:00:00|218.89|216.09|218.64|215.84|219.01|216.21|218.64|215.84|0
1639019100000|2021-12-09 03:05:00|218.82|216.02|219.25|216.45|219.37|216.57|218.76|215.96|0
1639019400000|2021-12-09 03:10:00|219.37|216.57|219.98|217.18|220.22|217.42|219.12|216.32|0
1639019700000|2021-12-09 03:15:00|219.85|217.05|219.36|216.56|219.97|217.17|219.24|216.44|0
1639020000000|2021-12-09 03:20:00|219.3|216.5|218.87|216.07|219.36|216.56|218.63|215.83|0
1639020300000|2021-12-09 03:25:00|218.75|215.95|219.12|216.32|219.24|216.44|218.75|215.95|0
1639020600000|2021-12-09 03:30:00|218.87|216.07|219.48|216.68|219.48|216.68|218.87|216.07|0
1639020900000|2021-12-09 03:35:00|219.41|216.61|218.38|215.58|219.41|216.61|218.38|215.58|0
1639021200000|2021-12-09 03:40:00|218.32|215.52|218.01|215.21|218.32|215.52|217.89|215.09|0
1639021500000|2021-12-09 03:45:00|217.89|215.09|218.01|215.21|218.14|215.34|217.89|215.09|0
1639021800000|2021-12-09 03:50:00|218.07|215.27|217.7|214.9|218.07|215.27|217.53|214.73|0
1639022100000|2021-12-09 03:55:00|217.65|214.85|213.43|210.63|217.77|214.97|212.71|209.91|0
1639022400000|2021-12-09 04:00:00|213.19|210.39|213.42|210.62|213.78|210.98|211.51|208.71|0
1639022700000|2021-12-09 04:05:00|213.48|210.68|214.5|211.7|214.92|212.12|213.42|210.62|0
1639023000000|2021-12-09 04:10:00|214.38|211.58|213.9|211.1|214.62|211.82|213.9|211.1|0
1639023300000|2021-12-09 04:15:00|213.78|210.98|214.14|211.34|214.5|211.7|213.66|210.86|0
1639023600000|2021-12-09 04:20:00|214.07|211.27|214.13|211.33|214.38|211.58|214.02|211.22|0
1639023900000|2021-12-09 04:25:00|214.01|211.21|213.65|210.85|214.19|211.39|213.53|210.73|0
1639024200000|2021-12-09 04:30:00|213.53|210.73|213.23|210.43|213.77|210.97|213.23|210.43|0
1639024500000|2021-12-09 04:35:00|213.17|210.37|213.77|210.97|214.01|211.21|213.17|210.37|0
1639024800000|2021-12-09 04:40:00|213.65|210.85|213.89|211.09|213.89|211.09|213.29|210.49|0
1639025100000|2021-12-09 04:45:00|213.77|210.97|213.4|210.6|214|211.2|213.4|210.6|0
1639025400000|2021-12-09 04:50:00|213.52|210.72|213.52|210.72|214|211.2|213.4|210.6|0
1639025700000|2021-12-09 04:55:00|213.4|210.6|212.92|210.12|213.52|210.72|212.68|209.88|0
1639026000000|2021-12-09 05:00:00|212.68|209.88|213.4|210.6|213.64|210.84|212.68|209.88|0
1639026300000|2021-12-09 05:05:00|213.28|210.48|213.04|210.24|213.76|210.96|213.04|210.24|0
1639026600000|2021-12-09 05:10:00|213.16|210.36|213.21|210.41|213.39|210.59|212.92|210.12|0
1639026900000|2021-12-09 05:15:00|213.03|210.23|213.21|210.41|213.39|210.59|213.03|210.23|0
1639027200000|2021-12-09 05:20:00|213.15|210.35|213.39|210.59|213.63|210.83|213.15|210.35|0
1639027500000|2021-12-09 05:25:00|213.45|210.65|213.39|210.59|213.75|210.95|213.15|210.35|0
1639027800000|2021-12-09 05:30:00|213.27|210.47|213.62|210.82|213.74|210.94|213.26|210.46|0
1639028100000|2021-12-09 05:35:00|213.74|210.94|213.74|210.94|213.74|210.94|213.5|210.7|0
1639028400000|2021-12-09 05:40:00|214.22|211.42|213.86|211.06|214.46|211.66|213.62|210.82|0
1639028700000|2021-12-09 05:45:00|213.74|210.94|213.91|211.11|213.98|211.18|213.5|210.7|0
1639029000000|2021-12-09 05:50:00|213.98|211.18|213.37|210.57|213.98|211.18|213.26|210.46|0
1639029300000|2021-12-09 05:55:00|213.31|210.51|212.77|209.97|213.37|210.57|212.77|209.97|0
1639029600000|2021-12-09 06:00:00|212.89|210.09|212.77|209.97|213.55|210.75|212.65|209.85|0
1639029900000|2021-12-09 06:05:00|212.89|210.09|213.25|210.45|213.49|210.69|212.89|210.09|0
1639030200000|2021-12-09 06:10:00|213.37|210.57|213.49|210.69|213.85|211.05|213.25|210.45|0
1639030500000|2021-12-09 06:15:00|213.42|210.62|213.24|210.44|213.61|210.81|213.12|210.32|0
1639030800000|2021-12-09 06:20:00|213.36|210.56|213.72|210.92|213.72|210.92|213.36|210.56|0
1639031100000|2021-12-09 06:25:00|213.66|210.86|213.84|211.04|213.9|211.1|213.48|210.68|0
1639031400000|2021-12-09 06:30:00|213.96|211.16|213.96|211.16|214.44|211.64|213.84|211.04|0
1639031700000|2021-12-09 06:35:00|214.2|211.4|214.37|211.57|214.44|211.64|214.08|211.28|0
1639032000000|2021-12-09 06:40:00|214.31|211.51|214.43|211.63|214.43|211.63|214.31|211.51|0
1639032300000|2021-12-09 06:45:00|214.49|211.69|214.91|212.11|215.15|212.35|214.49|211.69|0
1639032600000|2021-12-09 06:50:00|214.97|212.17|214.67|211.87|215.15|212.35|214.67|211.87|0
1639032900000|2021-12-09 06:55:00|214.61|211.81|214.72|211.92|214.91|212.11|214.55|211.75|0
1639033200000|2021-12-09 07:00:00|214.79|211.99|215.02|212.22|215.27|212.47|214.18|211.38|0
1639033500000|2021-12-09 07:05:00|215.08|212.28|214.72|211.92|215.39|212.59|214.66|211.86|0
1639033800000|2021-12-09 07:10:00|214.66|211.86|214.9|212.1|215.14|212.34|214.66|211.86|0
1639034100000|2021-12-09 07:15:00|214.84|212.04|214.96|212.16|215.02|212.22|214.54|211.74|0
1639034400000|2021-12-09 07:20:00|214.9|212.1|216.1|213.3|216.46|213.66|214.9|212.1|0
1639034700000|2021-12-09 07:25:00|216.22|213.42|216.22|213.42|216.22|213.42|215.62|212.82|0
1639035000000|2021-12-09 07:30:00|216.34|213.54|216.34|213.54|216.7|213.9|216.1|213.3|0
1639035300000|2021-12-09 07:35:00|216.46|213.66|216.58|213.78|216.58|213.78|216.09|213.29|0
1639035600000|2021-12-09 07:40:00|216.7|213.9|216.82|214.02|217.06|214.26|216.58|213.78|0
1639035900000|2021-12-09 07:45:00|216.7|213.9|216.21|213.41|216.82|214.02|215.97|213.17|0
1639036200000|2021-12-09 07:50:00|216.33|213.53|215.73|212.93|216.45|213.65|215.73|212.93|0
1639036500000|2021-12-09 07:55:00|215.85|213.05|215.66|212.86|215.96|213.16|215.48|212.68|0
1639036800000|2021-12-09 08:00:00|215.78|212.98|213.85|211.05|215.96|213.16|213.8|211|0
1639037100000|2021-12-09 08:05:00|213.77|211.37|211.74|209.34|213.96|211.56|211.68|209.28|0
1639037400000|2021-12-09 08:10:00|211.68|209.28|210.96|208.56|211.68|209.28|208.31|205.91|0
1639037700000|2021-12-09 08:15:00|211.26|208.86|212.69|210.29|212.99|210.59|211.26|208.86|0
1639038000000|2021-12-09 08:20:00|212.75|210.35|212.81|210.41|212.99|210.59|212.51|210.11|0
1639038300000|2021-12-09 08:25:00|212.75|210.35|212.63|210.23|213.11|210.71|212.15|209.75|0
1639038600000|2021-12-09 08:30:00|212.27|209.87|213.79|211.39|214.27|211.87|212.15|209.75|0
1639038900000|2021-12-09 08:35:00|214.03|211.63|213.31|210.91|214.03|211.63|213.07|210.67|0
1639039200000|2021-12-09 08:40:00|213.19|210.79|212.16|209.76|213.19|210.79|211.99|209.59|0
1639039500000|2021-12-09 08:45:00|212.23|209.83|213.06|210.66|213.3|210.9|211.87|209.47|0
1639039800000|2021-12-09 08:50:00|212.94|210.54|212.34|209.94|213.3|210.9|211.75|209.35|0
1639040100000|2021-12-09 08:55:00|212.46|210.06|211.86|209.46|212.58|210.18|211.74|209.34|0
1639040400000|2021-12-09 09:00:00|211.98|209.58|211.56|209.16|212.22|209.82|211.26|208.86|0
1639040700000|2021-12-09 09:05:00|211.62|209.22|210.9|208.5|212.15|209.75|210.9|208.5|0
1639041000000|2021-12-09 09:10:00|211.02|208.62|210.24|207.84|211.02|208.62|210.07|207.67|0
1639041300000|2021-12-09 09:15:00|210.19|207.79|210.66|208.26|211.02|208.62|210.19|207.79|0
1639041600000|2021-12-09 09:20:00|210.78|208.38|211.73|209.33|211.85|209.45|210.54|208.14|0
1639041900000|2021-12-09 09:25:00|211.67|209.27|211.61|209.21|211.67|209.27|211.25|208.85|0
1639042200000|2021-12-09 09:30:00|211.49|209.09|212.44|210.04|212.5|210.1|211.37|208.97|0
1639042500000|2021-12-09 09:35:00|212.68|210.28|212.08|209.68|212.8|210.4|212.08|209.68|0
1639042800000|2021-12-09 09:40:00|211.96|209.56|212.2|209.8|212.32|209.92|211.72|209.32|0
1639043100000|2021-12-09 09:45:00|211.96|209.56|212.2|209.8|212.32|209.92|211.84|209.44|0
1639043400000|2021-12-09 09:50:00|212.08|209.68|211.96|209.56|212.25|209.85|211.96|209.56|0
1639043700000|2021-12-09 09:55:00|212.08|209.68|211.72|209.32|212.08|209.68|211.48|209.08|0
1639044000000|2021-12-09 10:00:00|211.77|209.37|210.46|208.06|211.83|209.43|210.28|207.88|0
1639044300000|2021-12-09 10:05:00|210.52|208.12|209.45|207.05|210.64|208.24|209.45|207.05|0
1639044600000|2021-12-09 10:10:00|209.51|207.11|209.09|206.69|210.16|207.76|209.09|206.69|0
1639044900000|2021-12-09 10:15:00|209.33|206.93|207.4|205|209.92|207.52|207.28|204.88|0
1639045200000|2021-12-09 10:20:00|206.99|204.59|207.41|205.01|208.11|205.71|206.99|204.59|0
1639045500000|2021-12-09 10:25:00|207.35|204.95|207.88|205.48|208.24|205.84|207.18|204.78|0
1639045800000|2021-12-09 10:30:00|207.82|205.42|208.24|205.84|208.83|206.43|207.82|205.42|0
1639046100000|2021-12-09 10:35:00|208.12|205.72|208.82|206.42|209.24|206.84|208.12|205.72|0
1639046400000|2021-12-09 10:40:00|209.06|206.66|209.3|206.9|209.3|206.9|208.47|206.07|0
1639046700000|2021-12-09 10:45:00|209.42|207.02|208.88|206.48|209.42|207.02|208.7|206.3|0
1639047000000|2021-12-09 10:50:00|208.94|206.54|209.41|207.01|209.47|207.07|208.94|206.54|0
1639047300000|2021-12-09 10:55:00|209.29|206.89|208.75|206.35|209.53|207.13|208.7|206.3|0
1639047600000|2021-12-09 11:00:00|208.7|206.3|209.76|207.36|209.82|207.42|208.7|206.3|0
1639047900000|2021-12-09 11:05:00|209.53|207.13|208.81|206.41|209.88|207.48|208.81|206.41|0
1639048200000|2021-12-09 11:10:00|208.93|206.53|206.21|203.81|209.17|206.77|205.63|203.23|0
1639048500000|2021-12-09 11:15:00|206.27|203.87|207.74|205.34|207.74|205.34|205.98|203.58|0
1639048800000|2021-12-09 11:20:00|207.68|205.28|207.68|205.28|208.45|206.05|207.5|205.1|0
1639049100000|2021-12-09 11:25:00|207.74|205.34|208.45|206.05|208.57|206.17|207.5|205.1|0
1639049400000|2021-12-09 11:30:00|208.57|206.17|209.27|206.87|209.63|207.23|208.33|205.93|0
1639049700000|2021-12-09 11:35:00|209.33|206.93|208.32|205.92|209.33|206.93|207.97|205.57|0
1639050000000|2021-12-09 11:40:00|208.26|205.86|207.97|205.57|208.26|205.86|207.38|204.98|0
1639050300000|2021-12-09 11:45:00|208.09|205.69|207.26|204.86|208.09|205.69|206.79|204.39|0
1639050600000|2021-12-09 11:50:00|207.37|204.97|207.14|204.74|207.37|204.97|206.31|203.91|0
1639050900000|2021-12-09 11:55:00|207.25|204.85|208.2|205.8|208.2|205.8|207.14|204.74|0
1639051200000|2021-12-09 12:00:00|208.02|205.62|208.84|206.44|209.02|206.62|207.84|205.44|0
1639051500000|2021-12-09 12:05:00|208.79|206.39|209.5|207.1|209.5|207.1|208.67|206.27|0
1639051800000|2021-12-09 12:10:00|209.38|206.98|209.38|206.98|209.5|207.1|208.55|206.15|0
1639052100000|2021-12-09 12:15:00|209.61|207.21|210.44|208.04|210.68|208.28|209.49|207.09|0
1639052400000|2021-12-09 12:20:00|210.32|207.92|209.61|207.21|210.5|208.1|209.55|207.15|0
1639052700000|2021-12-09 12:25:00|209.49|207.09|209.25|206.85|209.85|207.45|209.13|206.73|0
1639053000000|2021-12-09 12:30:00|209.37|206.97|209.37|206.97|209.84|207.44|209.25|206.85|0
1639053300000|2021-12-09 12:35:00|209.42|207.02|209.48|207.08|209.49|207.09|208.89|206.49|0
1639053600000|2021-12-09 12:40:00|209.6|207.2|209.24|206.84|209.72|207.32|209.12|206.72|0
1639053900000|2021-12-09 12:45:00|209.12|206.72|208.65|206.25|209.24|206.84|208.29|205.89|0
1639054200000|2021-12-09 12:50:00|208.53|206.13|208.41|206.01|208.65|206.25|208.29|205.89|0
1639054500000|2021-12-09 12:55:00|208.53|206.13|209.36|206.96|209.95|207.55|208.53|206.13|0
1639054800000|2021-12-09 13:00:00|209.24|206.84|208.88|206.48|209.47|207.07|208.41|206.01|0
1639055100000|2021-12-09 13:05:00|209|206.6|208.52|206.12|209|206.6|208.52|206.12|0
1639055400000|2021-12-09 13:10:00|208.4|206|206.98|204.58|208.64|206.24|206.75|204.35|0
1639055700000|2021-12-09 13:15:00|207.22|204.82|207.93|205.53|208.16|205.76|207.1|204.7|0
1639056000000|2021-12-09 13:20:00|207.69|205.29|206.63|204.23|207.69|205.29|206.27|203.87|0
1639056300000|2021-12-09 13:25:00|206.74|204.34|207.33|204.93|207.45|205.05|206.15|203.75|0
1639056600000|2021-12-09 13:30:00|207.45|205.05|206.03|203.63|207.92|205.52|205.56|203.16|0
1639056900000|2021-12-09 13:35:00|205.91|203.51|207.09|204.69|207.5|205.1|205.91|203.51|0
1639057200000|2021-12-09 13:40:00|207.15|204.75|208.15|205.75|208.27|205.87|207.09|204.69|0
1639057500000|2021-12-09 13:45:00|208.03|205.63|208.03|205.63|208.74|206.34|208.03|205.63|0
1639057800000|2021-12-09 13:50:00|208.15|205.75|207.79|205.39|208.5|206.1|207.79|205.39|0
1639058100000|2021-12-09 13:55:00|207.73|205.33|207.91|205.51|208.14|205.74|207.44|205.04|0
1639058400000|2021-12-09 14:00:00|208.03|205.63|208.73|206.33|209.09|206.69|208.03|205.63|0
1639058700000|2021-12-09 14:05:00|208.62|206.22|209.14|206.74|209.21|206.81|208.26|205.86|0
1639059000000|2021-12-09 14:10:00|209.21|206.81|209.2|206.8|209.56|207.16|208.85|206.45|0
1639059300000|2021-12-09 14:15:00|209.08|206.68|209.68|207.28|210.15|207.75|209.08|206.68|0
1639059600000|2021-12-09 14:20:00|209.79|207.39|208.72|206.32|209.79|207.39|208.61|206.21|0
1639059900000|2021-12-09 14:25:00|208.78|206.38|208.84|206.44|209.32|206.92|208.72|206.32|0
1639060200000|2021-12-09 14:30:00|208.42|206.02|211.58|209.18|211.58|209.18|208.01|205.61|0
1639060500000|2021-12-09 14:35:00|211.81|209.41|211.45|209.05|213.7|211.3|210.86|208.46|0
1639060800000|2021-12-09 14:40:00|211.33|208.93|210.5|208.1|211.81|209.41|209.78|207.38|0
1639061100000|2021-12-09 14:45:00|210.73|208.33|208.59|206.19|211.81|209.41|208.47|206.07|0
1639061400000|2021-12-09 14:50:00|208.71|206.31|209.18|206.78|209.9|207.5|207.76|205.36|0
1639061700000|2021-12-09 14:55:00|208.94|206.54|208.7|206.3|209.18|206.78|206.46|204.06|0
1639062000000|2021-12-09 15:00:00|208.58|206.18|210.73|208.33|211.08|208.68|207.52|205.12|0
1639062300000|2021-12-09 15:05:00|210.49|208.09|209.06|206.66|210.84|208.44|207.75|205.35|0
1639062600000|2021-12-09 15:10:00|209.05|206.65|208.82|206.42|210.01|207.61|208.34|205.94|0
1639062900000|2021-12-09 15:15:00|209.17|206.77|209.65|207.25|210.12|207.72|208.58|206.18|0
1639063200000|2021-12-09 15:20:00|210.06|207.66|206.92|204.52|210.6|208.2|206.8|204.4|0
1639063500000|2021-12-09 15:25:00|206.8|204.4|205.03|202.63|207.86|205.46|205.03|202.63|0
1639063800000|2021-12-09 15:30:00|205.15|202.75|203.91|201.51|206.2|203.8|202.34|199.94|0
1639064100000|2021-12-09 15:35:00|203.8|201.4|203.56|201.16|204.62|202.22|202.16|199.76|0
1639064400000|2021-12-09 15:40:00|203.21|200.81|205.56|203.16|205.79|203.39|202.62|200.22|0
1639064700000|2021-12-09 15:45:00|205.67|203.27|207.21|204.81|207.44|205.04|205.55|203.15|0
1639065000000|2021-12-09 15:50:00|207.09|204.69|207.09|204.69|207.33|204.93|205.79|203.39|0
1639065300000|2021-12-09 15:55:00|206.85|204.45|207.44|205.04|207.92|205.52|206.73|204.33|0
1639065600000|2021-12-09 16:00:00|207.68|205.28|205.78|203.38|207.91|205.51|205.78|203.38|0
1639065900000|2021-12-09 16:05:00|205.9|203.5|207.44|205.04|207.55|205.15|205.9|203.5|0
1639066200000|2021-12-09 16:10:00|207.32|204.92|206.13|203.73|207.91|205.51|205.9|203.5|0
1639066500000|2021-12-09 16:15:00|206.25|203.85|206.25|203.85|206.37|203.97|204.48|202.08|0
1639066800000|2021-12-09 16:20:00|206.13|203.73|208.62|206.22|208.62|206.22|205.42|203.02|0
1639067100000|2021-12-09 16:25:00|208.5|206.1|211.13|208.73|211.25|208.85|208.26|205.86|0
1639067400000|2021-12-09 16:30:00|209.91|207.51|209.43|207.03|210.86|208.46|209.43|207.03|0
1639067700000|2021-12-09 16:35:00|209.55|207.15|209.07|206.67|209.79|207.39|208.48|206.08|0
1639068000000|2021-12-09 16:40:00|208.95|206.55|208.47|206.07|209.31|206.91|208.12|205.72|0
1639068300000|2021-12-09 16:45:00|208.36|205.96|206.58|204.18|208.36|205.96|206.34|203.94|0
1639068600000|2021-12-09 16:50:00|206.52|204.12|207.17|204.77|207.76|205.36|206.46|204.06|0
1639068900000|2021-12-09 16:55:00|207.28|204.88|206.69|204.29|207.76|205.36|205.87|203.47|0
1639069200000|2021-12-09 17:00:00|206.57|204.17|205.75|203.35|207.76|205.36|205.63|203.23|0
1639069500000|2021-12-09 17:05:00|205.86|203.46|208.26|205.86|208.26|205.86|205.39|202.99|0
1639069800000|2021-12-09 17:10:00|208.15|205.75|208.91|206.51|209.09|206.69|207.67|205.27|0
1639070100000|2021-12-09 17:15:00|208.97|206.57|208.02|205.62|209.45|207.05|208.02|205.62|0
1639070400000|2021-12-09 17:20:00|207.9|205.5|209.92|207.52|209.92|207.52|207.9|205.5|0
1639070700000|2021-12-09 17:25:00|209.8|207.4|208.73|206.33|209.8|207.4|208.73|206.33|0
1639071000000|2021-12-09 17:30:00|208.85|206.45|209.14|206.74|209.44|207.04|208.37|205.97|0
1639071300000|2021-12-09 17:35:00|209.08|206.68|210.98|208.58|211.1|208.7|209.08|206.68|0
1639071600000|2021-12-09 17:40:00|210.86|208.46|210.98|208.58|211.46|209.06|210.27|207.87|0
1639071900000|2021-12-09 17:45:00|211.1|208.7|212.05|209.65|212.17|209.77|210.74|208.34|0
1639072200000|2021-12-09 17:50:00|211.93|209.53|211.19|208.79|212.53|210.13|209.48|207.08|0
1639072500000|2021-12-09 17:55:00|211.31|208.91|211.42|209.02|211.66|209.26|210.11|207.71|0
1639072800000|2021-12-09 18:00:00|211.3|208.9|210.11|207.71|211.3|208.9|209.39|206.99|0
1639073100000|2021-12-09 18:05:00|210.23|207.83|210.1|207.7|211.3|208.9|209.98|207.58|0
1639073400000|2021-12-09 18:10:00|209.98|207.58|210.1|207.7|210.7|208.3|209.51|207.11|0
1639073700000|2021-12-09 18:15:00|210.22|207.82|210.82|208.42|211.29|208.89|210.22|207.82|0
1639074000000|2021-12-09 18:20:00|210.7|208.3|209.5|207.1|210.82|208.42|209.32|206.92|0
1639074300000|2021-12-09 18:25:00|209.62|207.22|209.26|206.86|209.98|207.58|209.02|206.62|0
1639074600000|2021-12-09 18:30:00|209.38|206.98|210.57|208.17|210.81|208.41|209.14|206.74|0
1639074900000|2021-12-09 18:35:00|210.33|207.93|211.64|209.24|212.25|209.85|210.21|207.81|0
1639075200000|2021-12-09 18:40:00|211.41|209.01|208.9|206.5|211.52|209.12|208.9|206.5|0
1639075500000|2021-12-09 18:45:00|208.66|206.26|207.47|205.07|209.73|207.33|207.23|204.83|0
1639075800000|2021-12-09 18:50:00|207.35|204.95|207.82|205.42|208.06|205.66|206.52|204.12|0
1639076100000|2021-12-09 18:55:00|207.94|205.54|209.01|206.61|210.08|207.68|207.94|205.54|0
1639076400000|2021-12-09 19:00:00|209.25|206.85|208.89|206.49|209.84|207.44|208.53|206.13|0
1639076700000|2021-12-09 19:05:00|208.83|206.43|208.77|206.37|209.72|207.32|208.41|206.01|0
1639077000000|2021-12-09 19:10:00|208.89|206.49|207.93|205.53|209.36|206.96|207.22|204.82|0
1639077300000|2021-12-09 19:15:00|208.17|205.77|208.52|206.12|208.88|206.48|207.34|204.94|0
1639077600000|2021-12-09 19:20:00|208.58|206.18|209.95|207.55|210.31|207.91|208.41|206.01|0
1639077900000|2021-12-09 19:25:00|210.07|207.67|207.45|205.05|210.07|207.67|207.1|204.7|0
1639078200000|2021-12-09 19:30:00|207.22|204.82|207.57|205.17|208.05|205.65|206.62|204.22|0
1639078500000|2021-12-09 19:35:00|207.21|204.81|206.98|204.58|207.57|205.17|206.39|203.99|0
1639078800000|2021-12-09 19:40:00|206.86|204.46|207.49|205.09|208.67|206.27|206.62|204.22|0
1639079100000|2021-12-09 19:45:00|207.37|204.97|207.25|204.85|207.84|205.44|206.66|204.26|0
1639079400000|2021-12-09 19:50:00|207.13|204.73|205.83|203.43|207.48|205.08|205.48|203.08|0
1639079700000|2021-12-09 19:55:00|205.95|203.55|208.97|206.57|209.32|206.92|202.45|200.05|0
1639080000000|2021-12-09 20:00:00|208.85|206.45|206.88|204.48|211.44|209.04|206.88|204.48|0
1639080300000|2021-12-09 20:05:00|206.99|204.59|204.36|201.96|207.66|205.26|204.36|201.96|0
1639080600000|2021-12-09 20:10:00|204.25|201.85|205.66|203.26|207.66|205.26|204.13|201.73|0
1639080900000|2021-12-09 20:15:00|205.78|203.38|205.66|203.26|206.71|204.31|204.73|202.33|0
1639081200000|2021-12-09 20:20:00|205.78|203.38|203.68|201.28|206.13|203.73|203.68|201.28|0
1639081500000|2021-12-09 20:25:00|203.8|201.4|205.54|203.14|206.59|204.19|203.22|200.82|0
1639081800000|2021-12-09 20:30:00|205.42|203.02|206.36|203.96|207.53|205.13|205.19|202.79|0
1639082100000|2021-12-09 20:35:00|206.24|203.84|206.82|204.42|207.64|205.24|205.3|202.9|0
1639082400000|2021-12-09 20:40:00|206.7|204.3|207.88|205.48|208.94|206.54|206|203.6|0
1639082700000|2021-12-09 20:45:00|207.99|205.59|206.22|203.82|208.35|205.95|205.28|202.88|0
1639083000000|2021-12-09 20:50:00|205.28|202.88|204.23|201.83|206.81|204.41|203.99|201.59|0
1639083300000|2021-12-09 20:55:00|204.11|201.71|201.2|198.8|204.46|202.06|200.51|198.11|0
1639083600000|2021-12-09 21:00:00|200.74|198.34|200.4|198|203.12|200.72|200.29|197.89|0
1639083900000|2021-12-09 21:05:00|200.52|198.12|199.13|196.73|200.86|198.46|199.02|196.62|0
1639084200000|2021-12-09 21:10:00|199.25|196.85|200.17|197.77|200.34|197.94|199.24|196.84|0
1639084500000|2021-12-09 21:15:00|200.6|197.8|200.13|197.33|200.6|197.8|200.02|197.22|0
1639084800000|2021-12-09 21:20:00|200.25|197.45|200.59|197.79|200.59|197.79|200.13|197.33|0
1639085100000|2021-12-09 21:25:00|200.48|197.68|202.09|199.29|202.21|199.41|200.48|197.68|0
1639085400000|2021-12-09 21:30:00|201.92|199.12|201.51|198.71|202.21|199.41|201.4|198.6|0
1639085700000|2021-12-09 21:35:00|201.28|198.48|201.51|198.71|201.63|198.83|201.28|198.48|0
1639086000000|2021-12-09 21:40:00|201.74|198.94|201.28|198.48|201.86|199.06|201.28|198.48|0
1639086300000|2021-12-09 21:45:00|201.39|198.59|202.2|199.4|202.2|199.4|201.16|198.36|0
1639086600000|2021-12-09 21:50:00|202.08|199.28|202.08|199.28|202.2|199.4|201.85|199.05|0
1639086900000|2021-12-09 21:55:00|202.2|199.4|202.02|199.22|202.31|199.51|201.97|199.17|0
1639087200000|2021-12-09 22:00:00|202.08|199.28|202.04|199.24|202.23|199.43|202.02|199.22|0
1639087500000|2021-12-09 22:05:00|202.02|199.22|202.06|199.26|202.16|199.36|202.01|199.21|0
1639087800000|2021-12-09 22:10:00|202.09|199.29|202.51|199.71|202.71|199.91|202.09|199.29|0
1639088100000|2021-12-09 22:15:00|202.42|199.62|202.5|199.7|202.54|199.74|202.42|199.62|0
1639088400000|2021-12-09 22:20:00|202.54|199.74|202.57|199.77|202.78|199.98|202.49|199.69|0
1639088700000|2021-12-09 22:25:00|202.6|199.8|202.55|199.75|202.6|199.8|202.52|199.72|0
1639089000000|2021-12-09 22:30:00|202.54|199.74|202.6|199.8|202.65|199.85|202.54|199.74|0
1639089300000|2021-12-09 22:35:00|202.58|199.78|202.65|199.85|202.75|199.95|202.58|199.78|0
1639089600000|2021-12-09 22:40:00|202.62|199.82|202.93|200.13|202.95|200.15|202.6|199.8|0
1639089900000|2021-12-09 22:45:00|202.9|200.1|202.87|200.07|203.02|200.22|202.82|200.02|0
1639090200000|2021-12-09 22:50:00|202.88|200.08|202.67|199.87|202.88|200.08|202.61|199.81|0
1639090500000|2021-12-09 22:55:00|202.66|199.86|202.61|199.81|202.66|199.86|202.61|199.81|0
1639090800000|2021-12-09 23:00:00|202.46|199.66|203.8|201|203.8|201|202.23|199.43|0
1639091100000|2021-12-09 23:05:00|203.74|200.94|204.32|201.52|204.38|201.58|203.68|200.88|0
1639091400000|2021-12-09 23:10:00|204.38|201.58|204.26|201.46|204.38|201.58|204.03|201.23|0
1639091700000|2021-12-09 23:15:00|204.61|201.81|204.02|201.22|204.72|201.92|204.02|201.22|0
1639092000000|2021-12-09 23:20:00|203.96|201.16|203.79|200.99|204.26|201.46|203.67|200.87|0
1639092300000|2021-12-09 23:25:00|203.9|201.1|203.9|201.1|204.02|201.22|203.49|200.69|0
1639092600000|2021-12-09 23:30:00|203.96|201.16|204.89|202.09|205.07|202.27|203.96|201.16|0
1639092900000|2021-12-09 23:35:00|204.83|202.03|205.06|202.26|205.18|202.38|204.83|202.03|0
1639093200000|2021-12-09 23:40:00|204.95|202.15|204.95|202.15|205.24|202.44|204.89|202.09|0
1639093500000|2021-12-09 23:45:00|204.88|202.08|204.36|201.56|204.95|202.15|204.36|201.56|0
1639093800000|2021-12-09 23:50:00|204.3|201.5|204.24|201.44|204.71|201.91|204.18|201.38|0
1639094100000|2021-12-09 23:55:00|204.36|201.56|203.89|201.09|204.65|201.85|203.89|201.09|0
1639094400000|2021-12-10 00:00:00|204.06|201.26|203.19|200.39|204.59|201.79|202.95|200.15|0
1639094700000|2021-12-10 00:05:00|203.3|200.5|202.89|200.09|203.65|200.85|202.49|199.69|0
1639095000000|2021-12-10 00:10:00|202.95|200.15|204.82|202.02|204.82|202.02|202.95|200.15|0
1639095300000|2021-12-10 00:15:00|204.58|201.78|203.76|200.96|204.93|202.13|203.65|200.85|0
1639095600000|2021-12-10 00:20:00|203.65|200.85|204.23|201.43|204.23|201.43|203.41|200.61|0
1639095900000|2021-12-10 00:25:00|204.11|201.31|203.41|200.61|204.23|201.43|203.29|200.49|0
1639096200000|2021-12-10 00:30:00|203.18|200.38|202.94|200.14|203.41|200.61|202.71|199.91|0
1639096500000|2021-12-10 00:35:00|203.06|200.26|202.94|200.14|203.29|200.49|202.94|200.14|0
1639096800000|2021-12-10 00:40:00|203.05|200.25|202.94|200.14|203.57|200.77|202.59|199.79|0
1639097100000|2021-12-10 00:45:00|202.99|200.19|202.7|199.9|203.28|200.48|202.35|199.55|0
1639097400000|2021-12-10 00:50:00|202.59|199.79|202.35|199.55|202.82|200.02|202.35|199.55|0
1639097700000|2021-12-10 00:55:00|202.41|199.61|202.12|199.32|202.41|199.61|201.65|198.85|0
1639098000000|2021-12-10 01:00:00|202.35|199.55|200.96|198.16|202.58|199.78|200.73|197.93|0
1639098300000|2021-12-10 01:05:00|200.84|198.04|201.19|198.39|201.53|198.73|200.72|197.92|0
1639098600000|2021-12-10 01:10:00|201.24|198.44|200.95|198.15|202|199.2|200.84|198.04|0
1639098900000|2021-12-10 01:15:00|200.89|198.09|200.37|197.57|201.18|198.38|200.14|197.34|0
1639099200000|2021-12-10 01:20:00|200.49|197.69|201.47|198.67|201.53|198.73|200.37|197.57|0
1639099500000|2021-12-10 01:25:00|201.41|198.61|202.45|199.65|202.45|199.65|201.06|198.26|0
1639099800000|2021-12-10 01:30:00|202.51|199.71|203.61|200.81|203.67|200.87|202.33|199.53|0
1639100100000|2021-12-10 01:35:00|203.73|200.93|202.56|199.76|203.85|201.05|202.56|199.76|0
1639100400000|2021-12-10 01:40:00|202.45|199.65|203.84|201.04|203.84|201.04|202.45|199.65|0
1639100700000|2021-12-10 01:45:00|203.72|200.92|204.31|201.51|204.31|201.51|203.61|200.81|0
1639101000000|2021-12-10 01:50:00|204.24|201.44|203.84|201.04|204.42|201.62|203.78|200.98|0
1639101300000|2021-12-10 01:55:00|204.07|201.27|203.83|201.03|204.19|201.39|203.6|200.8|0
1639101600000|2021-12-10 02:00:00|203.72|200.92|204.3|201.5|204.42|201.62|203.66|200.86|0
1639101900000|2021-12-10 02:05:00|203.95|201.15|204.06|201.26|204.41|201.61|203.95|201.15|0
1639102200000|2021-12-10 02:10:00|204|201.2|204.41|201.61|204.41|201.61|203.83|201.03|0
1639102500000|2021-12-10 02:15:00|204.29|201.49|204.18|201.38|204.53|201.73|204.18|201.38|0
1639102800000|2021-12-10 02:20:00|204.11|201.31|204.06|201.26|204.29|201.49|204|201.2|0
1639103100000|2021-12-10 02:25:00|204.17|201.37|204.05|201.25|204.29|201.49|204.05|201.25|0
1639103400000|2021-12-10 02:30:00|204.17|201.37|204.29|201.49|204.29|201.49|203.94|201.14|0
1639103700000|2021-12-10 02:35:00|204.17|201.37|203.58|200.78|204.22|201.42|203.47|200.67|0
1639104000000|2021-12-10 02:40:00|203.52|200.72|203.46|200.66|203.58|200.78|203.35|200.55|0
1639104300000|2021-12-10 02:45:00|203.58|200.78|203.7|200.9|203.7|200.9|203.4|200.6|0
1639104600000|2021-12-10 02:50:00|203.81|201.01|204.16|201.36|204.28|201.48|203.81|201.01|0
1639104900000|2021-12-10 02:55:00|204.1|201.3|204.27|201.47|204.28|201.48|203.98|201.18|0
1639105200000|2021-12-10 03:00:00|204.33|201.53|204.62|201.82|205.09|202.29|204.16|201.36|0
1639105500000|2021-12-10 03:05:00|204.51|201.71|204.85|202.05|204.97|202.17|204.51|201.71|0
1639105800000|2021-12-10 03:10:00|204.79|201.99|204.74|201.94|204.85|202.05|204.62|201.82|0
1639106100000|2021-12-10 03:15:00|204.62|201.82|204.73|201.93|204.85|202.05|204.5|201.7|0
1639106400000|2021-12-10 03:20:00|204.85|202.05|204.73|201.93|204.91|202.11|204.61|201.81|0
1639106700000|2021-12-10 03:25:00|204.67|201.87|204.9|202.1|204.96|202.16|204.61|201.81|0
1639107000000|2021-12-10 03:30:00|204.85|202.05|204.84|202.04|205.08|202.28|204.73|201.93|0
1639107300000|2021-12-10 03:35:00|204.73|201.93|204.14|201.34|204.84|202.04|204.14|201.34|0
1639107600000|2021-12-10 03:40:00|204.02|201.22|204.02|201.22|204.14|201.34|203.61|200.81|0
1639107900000|2021-12-10 03:45:00|203.9|201.1|203.55|200.75|204.08|201.28|203.55|200.75|0
1639108200000|2021-12-10 03:50:00|203.44|200.64|203.78|200.98|203.84|201.04|203.43|200.63|0
1639108500000|2021-12-10 03:55:00|203.67|200.87|203.66|200.86|203.9|201.1|203.66|200.86|0
1639108800000|2021-12-10 04:00:00|203.78|200.98|203.66|200.86|204.13|201.33|203.31|200.51|0
1639109100000|2021-12-10 04:05:00|203.78|200.98|203.66|200.86|203.78|200.98|203.54|200.74|0
1639109400000|2021-12-10 04:10:00|203.72|200.92|203.54|200.74|203.78|200.98|203.31|200.51|0
1639109700000|2021-12-10 04:15:00|203.42|200.62|203.42|200.62|203.48|200.68|203.19|200.39|0
1639110000000|2021-12-10 04:20:00|203.48|200.68|203.77|200.97|203.77|200.97|203.42|200.62|0
1639110300000|2021-12-10 04:25:00|203.89|201.09|204.17|201.37|204.23|201.43|203.77|200.97|0
1639110600000|2021-12-10 04:30:00|204.12|201.32|203.77|200.97|204.17|201.37|203.65|200.85|0
1639110900000|2021-12-10 04:35:00|203.88|201.08|203.12|200.32|204|201.2|203.12|200.32|0
1639111200000|2021-12-10 04:40:00|203.18|200.38|203.18|200.38|203.41|200.61|203.06|200.26|0
1639111500000|2021-12-10 04:45:00|203.29|200.49|203.53|200.73|203.53|200.73|203.23|200.43|0
1639111800000|2021-12-10 04:50:00|203.58|200.78|202.59|199.79|203.58|200.78|202.59|199.79|0
1639112100000|2021-12-10 04:55:00|202.71|199.91|202.24|199.44|202.71|199.91|202.24|199.44|0
1639112400000|2021-12-10 05:00:00|202.36|199.56|202.82|200.02|202.82|200.02|202.24|199.44|0
1639112700000|2021-12-10 05:05:00|202.76|199.96|201.89|199.09|202.82|200.02|201.89|199.09|0
1639113000000|2021-12-10 05:10:00|201.95|199.15|202|199.2|202.24|199.44|201.89|199.09|0
1639113300000|2021-12-10 05:15:00|201.94|199.14|202.12|199.32|202.17|199.37|201.77|198.97|0
1639113600000|2021-12-10 05:20:00|202.23|199.43|201.77|198.97|202.23|199.43|201.65|198.85|0
1639113900000|2021-12-10 05:25:00|201.88|199.08|201.88|199.08|202|199.2|201.76|198.96|0
1639114200000|2021-12-10 05:30:00|201.76|198.96|201.53|198.73|201.88|199.08|201.42|198.62|0
1639114500000|2021-12-10 05:35:00|201.47|198.67|201.53|198.73|201.64|198.84|201.3|198.5|0
1639114800000|2021-12-10 05:40:00|201.58|198.78|200.31|197.51|201.58|198.78|200.25|197.45|0
1639115100000|2021-12-10 05:45:00|200.37|197.57|200.6|197.8|200.72|197.92|200.25|197.45|0
1639115400000|2021-12-10 05:50:00|200.54|197.74|200.37|197.57|200.71|197.91|200.37|197.57|0
1639115700000|2021-12-10 05:55:00|200.42|197.62|200.83|198.03|200.83|198.03|200.36|197.56|0
1639116000000|2021-12-10 06:00:00|200.71|197.91|201.46|198.66|201.46|198.66|200.59|197.79|0
1639116300000|2021-12-10 06:05:00|201.4|198.6|202.09|199.29|202.1|199.3|201.29|198.49|0
1639116600000|2021-12-10 06:10:00|201.98|199.18|202.09|199.29|202.15|199.35|201.86|199.06|0
1639116900000|2021-12-10 06:15:00|202.15|199.35|202.32|199.52|202.44|199.64|202.15|199.35|0
1639117200000|2021-12-10 06:20:00|202.44|199.64|202.44|199.64|202.44|199.64|202.21|199.41|0
1639117500000|2021-12-10 06:25:00|202.32|199.52|201.97|199.17|202.32|199.52|201.97|199.17|0
1639117800000|2021-12-10 06:30:00|202.09|199.29|201.97|199.17|202.14|199.34|201.97|199.17|0
1639118100000|2021-12-10 06:35:00|201.91|199.11|201.97|199.17|202.2|199.4|201.91|199.11|0
1639118400000|2021-12-10 06:40:00|201.96|199.16|201.85|199.05|201.96|199.16|201.73|198.93|0
1639118700000|2021-12-10 06:45:00|201.96|199.16|201.73|198.93|201.96|199.16|201.73|198.93|0
1639119000000|2021-12-10 06:50:00|201.78|198.98|202.07|199.27|202.31|199.51|201.73|198.93|0
1639119300000|2021-12-10 06:55:00|202.19|199.39|202.89|200.09|202.89|200.09|202.13|199.33|0
1639119600000|2021-12-10 07:00:00|202.83|200.03|202.88|200.08|203.47|200.67|202.65|199.85|0
1639119900000|2021-12-10 07:05:00|202.77|199.97|202.53|199.73|202.77|199.97|202.42|199.62|0
1639120200000|2021-12-10 07:10:00|202.42|199.62|202.3|199.5|202.53|199.73|202.18|199.38|0
1639120500000|2021-12-10 07:15:00|202.18|199.38|202.41|199.61|202.58|199.78|201.83|199.03|0
1639120800000|2021-12-10 07:20:00|202.47|199.67|203.28|200.48|203.46|200.66|202.3|199.5|0
1639121100000|2021-12-10 07:25:00|203.34|200.54|203.11|200.31|203.57|200.77|203.11|200.31|0
1639121400000|2021-12-10 07:30:00|203.22|200.42|203.1|200.3|203.34|200.54|202.99|200.19|0
1639121700000|2021-12-10 07:35:00|202.99|200.19|202.87|200.07|203.22|200.42|202.87|200.07|0
1639122000000|2021-12-10 07:40:00|202.75|199.95|202.63|199.83|202.87|200.07|202.63|199.83|0
1639122300000|2021-12-10 07:45:00|202.75|199.95|203.56|200.76|203.56|200.76|202.63|199.83|0
1639122600000|2021-12-10 07:50:00|203.45|200.65|203.21|200.41|203.68|200.88|203.21|200.41|0
1639122900000|2021-12-10 07:55:00|203.27|200.47|203.32|200.52|203.68|200.88|203.09|200.29|0
1639123200000|2021-12-10 08:00:00|203.56|200.76|204.14|201.34|204.49|201.69|202.98|200.18|0
1639123500000|2021-12-10 08:05:00|204.17|201.77|204.64|202.24|204.99|202.59|204.06|201.66|0
1639123800000|2021-12-10 08:10:00|204.75|202.35|203.7|201.3|204.87|202.47|203.47|201.07|0
1639124100000|2021-12-10 08:15:00|203.76|201.36|204.17|201.77|204.17|201.77|203.23|200.83|0
1639124400000|2021-12-10 08:20:00|204.4|202|203.58|201.18|204.52|202.12|203.46|201.06|0
1639124700000|2021-12-10 08:25:00|203.7|201.3|204.51|202.11|204.86|202.46|203.7|201.3|0
1639125000000|2021-12-10 08:30:00|204.39|201.99|205.56|203.16|205.62|203.22|204.28|201.88|0
1639125300000|2021-12-10 08:35:00|205.45|203.05|204.98|202.58|205.56|203.16|204.74|202.34|0
1639125600000|2021-12-10 08:40:00|204.91|202.51|205.33|202.93|205.33|202.93|204.51|202.11|0
1639125900000|2021-12-10 08:45:00|205.21|202.81|205.32|202.92|205.44|203.04|204.85|202.45|0
1639126200000|2021-12-10 08:50:00|205.44|203.04|206.85|204.45|206.85|204.45|205.21|202.81|0
1639126500000|2021-12-10 08:55:00|206.97|204.57|206.85|204.45|206.97|204.57|206.61|204.21|0
1639126800000|2021-12-10 09:00:00|206.96|204.56|205.43|203.03|206.96|204.56|205.43|203.03|0
1639127100000|2021-12-10 09:05:00|205.55|203.15|203.74|201.34|205.55|203.15|202.41|200.01|0
1639127400000|2021-12-10 09:10:00|203.86|201.46|203.8|201.4|204.1|201.7|203.63|201.23|0
1639127700000|2021-12-10 09:15:00|203.86|201.46|204.33|201.93|204.56|202.16|203.63|201.23|0
1639128000000|2021-12-10 09:20:00|204.38|201.98|204.61|202.21|204.91|202.51|204.09|201.69|0
1639128300000|2021-12-10 09:25:00|204.56|202.16|203.97|201.57|204.61|202.21|203.85|201.45|0
1639128600000|2021-12-10 09:30:00|203.91|201.51|204.32|201.92|204.44|202.04|203.85|201.45|0
1639128900000|2021-12-10 09:35:00|204.26|201.86|205.02|202.62|205.37|202.97|204.26|201.86|0
1639129200000|2021-12-10 09:40:00|205.08|202.68|204.78|202.38|205.26|202.86|204.55|202.15|0
1639129500000|2021-12-10 09:45:00|204.84|202.44|205.02|202.62|205.14|202.74|204.78|202.38|0
1639129800000|2021-12-10 09:50:00|205.13|202.73|205.01|202.61|205.6|203.2|204.78|202.38|0
1639130100000|2021-12-10 09:55:00|205.13|202.73|205.6|203.2|205.6|203.2|204.78|202.38|0
1639130400000|2021-12-10 10:00:00|205.72|203.32|205.13|202.73|205.72|203.32|205.13|202.73|0
1639130700000|2021-12-10 10:05:00|205.18|202.78|205.36|202.96|205.36|202.96|204.89|202.49|0
1639131000000|2021-12-10 10:10:00|205.3|202.9|204.54|202.14|205.48|203.08|204.54|202.14|0
1639131300000|2021-12-10 10:15:00|204.65|202.25|204.65|202.25|205.01|202.61|204.65|202.25|0
1639131600000|2021-12-10 10:20:00|204.71|202.31|204.88|202.48|205.35|202.95|204.65|202.25|0
1639131900000|2021-12-10 10:25:00|205|202.6|205.12|202.72|205.12|202.72|204.77|202.37|0
1639132200000|2021-12-10 10:30:00|205|202.6|205.59|203.19|205.59|203.19|204.88|202.48|0
1639132500000|2021-12-10 10:35:00|205.7|203.3|207.13|204.73|207.49|205.09|205.52|203.12|0
1639132800000|2021-12-10 10:40:00|206.9|204.5|207.01|204.61|207.25|204.85|206.72|204.32|0
1639133100000|2021-12-10 10:45:00|206.89|204.49|207.25|204.85|207.3|204.9|206.78|204.38|0
1639133400000|2021-12-10 10:50:00|207.01|204.61|207.13|204.73|207.13|204.73|206.42|204.02|0
1639133700000|2021-12-10 10:55:00|207.06|204.66|207.24|204.84|207.36|204.96|206.65|204.25|0
1639134000000|2021-12-10 11:00:00|207.12|204.72|207.83|205.43|207.83|205.43|207.12|204.72|0
1639134300000|2021-12-10 11:05:00|207.71|205.31|208.77|206.37|208.89|206.49|207.65|205.25|0
1639134600000|2021-12-10 11:10:00|208.89|206.49|208.77|206.37|208.89|206.49|208.53|206.13|0
1639134900000|2021-12-10 11:15:00|208.83|206.43|208.65|206.25|209.13|206.73|208.41|206.01|0
1639135200000|2021-12-10 11:20:00|208.77|206.37|209|206.6|209.18|206.78|208.77|206.37|0
1639135500000|2021-12-10 11:25:00|209.12|206.72|209.71|207.31|209.83|207.43|209.12|206.72|0
1639135800000|2021-12-10 11:30:00|209.65|207.25|209.12|206.72|209.83|207.43|208.88|206.48|0
1639136100000|2021-12-10 11:35:00|209.24|206.84|209.71|207.31|209.83|207.43|209.24|206.84|0
1639136400000|2021-12-10 11:40:00|209.59|207.19|210.3|207.9|210.66|208.26|209.59|207.19|0
1639136700000|2021-12-10 11:45:00|210.42|208.02|210.77|208.37|210.77|208.37|209.94|207.54|0
1639137000000|2021-12-10 11:50:00|210.71|208.31|209.67|207.27|211.13|208.73|209.55|207.15|0
1639137300000|2021-12-10 11:55:00|209.49|207.09|208.84|206.44|209.79|207.39|208.84|206.44|0
1639137600000|2021-12-10 12:00:00|208.72|206.32|208.24|205.84|209.07|206.67|208.12|205.72|0
1639137900000|2021-12-10 12:05:00|208.18|205.78|207.53|205.13|208.24|205.84|207.53|205.13|0
1639138200000|2021-12-10 12:10:00|207.58|205.18|206.93|204.53|207.76|205.36|206.82|204.42|0
1639138500000|2021-12-10 12:15:00|206.99|204.59|206.93|204.53|207.17|204.77|206.46|204.06|0
1639138800000|2021-12-10 12:20:00|206.81|204.41|207.76|205.36|207.88|205.48|206.81|204.41|0
1639139100000|2021-12-10 12:25:00|207.64|205.24|207.87|205.47|207.99|205.59|207.28|204.88|0
1639139400000|2021-12-10 12:30:00|207.93|205.53|207.04|204.64|207.99|205.59|206.98|204.58|0
1639139700000|2021-12-10 12:35:00|206.92|204.52|207.16|204.76|207.28|204.88|206.81|204.41|0
1639140000000|2021-12-10 12:40:00|207.1|204.7|206.68|204.28|207.16|204.76|206.68|204.28|0
1639140300000|2021-12-10 12:45:00|206.57|204.17|206.33|203.93|206.57|204.17|205.91|203.51|0
1639140600000|2021-12-10 12:50:00|206.45|204.05|206.56|204.16|206.56|204.16|206.21|203.81|0
1639140900000|2021-12-10 12:55:00|206.44|204.04|206.44|204.04|206.56|204.16|206.21|203.81|0
1639141200000|2021-12-10 13:00:00|206.38|203.98|206.2|203.8|206.56|204.16|205.85|203.45|0
1639141500000|2021-12-10 13:05:00|206.26|203.86|206.08|203.68|206.32|203.92|205.85|203.45|0
1639141800000|2021-12-10 13:10:00|206.2|203.8|206.08|203.68|206.2|203.8|205.61|203.21|0
1639142100000|2021-12-10 13:15:00|206.2|203.8|208.56|206.16|208.56|206.16|206.2|203.8|0
1639142400000|2021-12-10 13:20:00|208.68|206.28|206.9|204.5|208.68|206.28|206.67|204.27|0
1639142700000|2021-12-10 13:25:00|207.02|204.62|206.96|204.56|207.49|205.09|206.78|204.38|0
1639143000000|2021-12-10 13:30:00|206.84|204.44|211.49|209.09|213.58|211.18|206.66|204.26|0
1639143300000|2021-12-10 13:35:00|212.22|209.82|214.93|212.53|216.76|214.36|212.22|209.82|0
1639143600000|2021-12-10 13:40:00|215.05|212.65|215.17|212.77|216.26|213.86|213.84|211.44|0
1639143900000|2021-12-10 13:45:00|214.93|212.53|213.95|211.55|215.29|212.89|213.23|210.83|0
1639144200000|2021-12-10 13:50:00|213.83|211.43|213.47|211.07|214.56|212.16|213.11|210.71|0
1639144500000|2021-12-10 13:55:00|213.35|210.95|213.95|211.55|214.31|211.91|213.23|210.83|0
1639144800000|2021-12-10 14:00:00|214.19|211.79|213.95|211.55|214.68|212.28|213.83|211.43|0
1639145100000|2021-12-10 14:05:00|213.83|211.43|212.62|210.22|214.19|211.79|212.62|210.22|0
1639145400000|2021-12-10 14:10:00|212.74|210.34|213.34|210.94|213.58|211.18|212.5|210.1|0
1639145700000|2021-12-10 14:15:00|213.46|211.06|212.97|210.57|213.46|211.06|212.61|210.21|0
1639146000000|2021-12-10 14:20:00|212.85|210.45|213.33|210.93|213.58|211.18|212.37|209.97|0
1639146300000|2021-12-10 14:25:00|213.21|210.81|211.52|209.12|213.33|210.93|211.28|208.88|0
1639146600000|2021-12-10 14:30:00|211.88|209.48|211.99|209.59|213.69|211.29|208.98|206.58|0
1639146900000|2021-12-10 14:35:00|212.23|209.83|213.44|211.04|214.16|211.76|210.42|208.02|0
1639147200000|2021-12-10 14:40:00|213.31|210.91|210.18|207.78|214.16|211.76|209.82|207.42|0
1639147500000|2021-12-10 14:45:00|210.54|208.14|207.18|204.78|211.26|208.86|206.83|204.43|0
1639147800000|2021-12-10 14:50:00|207.3|204.9|208.25|205.85|209.63|207.23|206.71|204.31|0
1639148100000|2021-12-10 14:55:00|208.61|206.21|207.45|205.05|208.61|206.21|205.16|202.76|0
1639148400000|2021-12-10 15:00:00|207.27|204.87|207.45|205.05|210.67|208.27|207.03|204.63|0
1639148700000|2021-12-10 15:05:00|207.33|204.93|209.35|206.95|210.07|207.67|206.97|204.57|0
1639149000000|2021-12-10 15:10:00|209.95|207.55|208.51|206.11|209.95|207.55|206.97|204.57|0
1639149300000|2021-12-10 15:15:00|208.39|205.99|212.22|209.82|212.83|210.43|207.8|205.4|0
1639149600000|2021-12-10 15:20:00|212.34|209.94|211.38|208.98|212.7|210.3|210.9|208.5|0
1639149900000|2021-12-10 15:25:00|211.14|208.74|212.34|209.94|212.34|209.94|210.3|207.9|0
1639150200000|2021-12-10 15:30:00|212.46|210.06|207.31|204.91|212.94|210.54|206.6|204.2|0
1639150500000|2021-12-10 15:35:00|207.19|204.79|207.34|204.94|207.82|205.42|204.47|202.07|0
1639150800000|2021-12-10 15:40:00|207.11|204.71|206.87|204.47|207.82|205.42|206.1|203.7|0
1639151100000|2021-12-10 15:45:00|206.63|204.23|204.28|201.88|207.11|204.71|204.28|201.88|0
1639151400000|2021-12-10 15:50:00|204.51|202.11|205.8|203.4|206.39|203.99|204.04|201.64|0
1639151700000|2021-12-10 15:55:00|205.92|203.52|206.98|204.58|207.22|204.82|205.21|202.81|0
1639152000000|2021-12-10 16:00:00|207.1|204.7|204.5|202.1|207.45|205.05|204.5|202.1|0
1639152300000|2021-12-10 16:05:00|204.62|202.22|201.4|199|204.62|202.22|198.53|196.13|0
1639152600000|2021-12-10 16:10:00|201.75|199.35|203.15|200.75|203.15|200.75|200.94|198.54|0
1639152900000|2021-12-10 16:15:00|202.56|200.16|204.32|201.92|205.14|202.74|202.1|199.7|0
1639153200000|2021-12-10 16:20:00|204.08|201.68|204.27|201.87|204.78|202.38|202.86|200.46|0
1639153500000|2021-12-10 16:25:00|203.68|201.28|207.72|205.32|207.72|205.32|203.68|201.28|0
1639153800000|2021-12-10 16:30:00|207.54|205.14|204.96|202.56|207.72|205.32|204.49|202.09|0
1639154100000|2021-12-10 16:35:00|204.84|202.44|205.78|203.38|206.61|204.21|204.25|201.85|0
1639154400000|2021-12-10 16:40:00|205.67|203.27|208.51|206.11|208.63|206.23|205.19|202.79|0
1639154700000|2021-12-10 16:45:00|208.63|206.23|209.94|207.54|210.42|208.02|208.63|206.23|0
1639155000000|2021-12-10 16:50:00|209.58|207.18|208.74|206.34|210.65|208.25|208.5|206.1|0
1639155300000|2021-12-10 16:55:00|208.98|206.58|209.57|207.17|209.81|207.41|208.15|205.75|0
1639155600000|2021-12-10 17:00:00|209.93|207.53|208.74|206.34|209.93|207.53|208.02|205.62|0
1639155900000|2021-12-10 17:05:00|209.1|206.7|208.57|206.17|210.87|208.47|208.51|206.11|0
1639156200000|2021-12-10 17:10:00|208.86|206.46|208.8|206.4|209.88|207.48|208.45|206.05|0
1639156500000|2021-12-10 17:15:00|208.92|206.52|207.49|205.09|209.4|207|207.25|204.85|0
1639156800000|2021-12-10 17:20:00|207.97|205.57|208.92|206.52|208.92|206.52|207.02|204.62|0
1639157100000|2021-12-10 17:25:00|208.8|206.4|208.02|205.62|209.75|207.35|207.84|205.44|0
1639157400000|2021-12-10 17:30:00|208.08|205.68|206.3|203.9|208.44|206.04|205.94|203.54|0
1639157700000|2021-12-10 17:35:00|206.42|204.02|205.58|203.18|207.01|204.61|205.11|202.71|0
1639158000000|2021-12-10 17:40:00|205.47|203.07|205.82|203.42|206.41|204.01|205.23|202.83|0
1639158300000|2021-12-10 17:45:00|205.7|203.3|208.07|205.67|208.19|205.79|205.23|202.83|0
1639158600000|2021-12-10 17:50:00|207.83|205.43|208.67|206.27|208.67|206.27|207.83|205.43|0
1639158900000|2021-12-10 17:55:00|208.55|206.15|209.5|207.1|209.5|207.1|208.19|205.79|0
1639159200000|2021-12-10 18:00:00|209.38|206.98|210.94|208.54|211.3|208.9|208.54|206.14|0
1639159500000|2021-12-10 18:05:00|210.99|208.59|211.53|209.13|212.02|209.62|210.34|207.94|0
1639159800000|2021-12-10 18:10:00|211.66|209.26|211.41|209.01|212.02|209.62|210.87|208.47|0
1639160100000|2021-12-10 18:15:00|211.29|208.89|211.89|209.49|212.01|209.61|210.81|208.41|0
1639160400000|2021-12-10 18:20:00|211.77|209.37|210.45|208.05|211.77|209.37|210.27|207.87|0
1639160700000|2021-12-10 18:25:00|210.57|208.17|211.29|208.89|211.53|209.13|210.21|207.81|0
1639161000000|2021-12-10 18:30:00|211.17|208.77|210.8|208.4|211.52|209.12|210.32|207.92|0
1639161300000|2021-12-10 18:35:00|210.92|208.52|210.32|207.92|211.04|208.64|209.48|207.08|0
1639161600000|2021-12-10 18:40:00|210.2|207.8|210.2|207.8|210.44|208.04|209.72|207.32|0
1639161900000|2021-12-10 18:45:00|210.32|207.92|209.48|207.08|210.44|208.04|209.24|206.84|0
1639162200000|2021-12-10 18:50:00|209.36|206.96|210.67|208.27|210.8|208.4|209.24|206.84|0
1639162500000|2021-12-10 18:55:00|210.55|208.15|211.39|208.99|211.63|209.23|210.31|207.91|0
1639162800000|2021-12-10 19:00:00|211.51|209.11|210.79|208.39|211.87|209.47|210.31|207.91|0
1639163100000|2021-12-10 19:05:00|210.91|208.51|210.43|208.03|211.27|208.87|210.19|207.79|0
1639163400000|2021-12-10 19:10:00|210.55|208.15|211.03|208.63|211.27|208.87|210.19|207.79|0
1639163700000|2021-12-10 19:15:00|211.15|208.75|211.86|209.46|211.87|209.47|210.54|208.14|0
1639164000000|2021-12-10 19:20:00|211.74|209.34|212.1|209.7|212.35|209.95|211.74|209.34|0
1639164300000|2021-12-10 19:25:00|211.98|209.58|212.1|209.7|212.34|209.94|211.26|208.86|0
1639164600000|2021-12-10 19:30:00|212.22|209.82|210.3|207.9|212.82|210.42|209.87|207.47|0
1639164900000|2021-12-10 19:35:00|210.66|208.26|210.77|208.37|211.25|208.85|210.06|207.66|0
1639165200000|2021-12-10 19:40:00|211.01|208.61|210.41|208.01|211.13|208.73|210.41|208.01|0
1639165500000|2021-12-10 19:45:00|210.65|208.25|210.53|208.13|211.01|208.61|210.05|207.65|0
1639165800000|2021-12-10 19:50:00|210.29|207.89|208.97|206.57|210.65|208.25|208.97|206.57|0
1639166100000|2021-12-10 19:55:00|209.09|206.69|208.37|205.97|209.69|207.29|207.9|205.5|0
1639166400000|2021-12-10 20:00:00|208.19|205.79|207.54|205.14|209.33|206.93|207.42|205.02|0
1639166700000|2021-12-10 20:05:00|207.66|205.26|209.8|207.4|210.28|207.88|207.3|204.9|0
1639167000000|2021-12-10 20:10:00|209.68|207.28|210.04|207.64|210.52|208.12|209.44|207.04|0
1639167300000|2021-12-10 20:15:00|210.16|207.76|211|208.6|211|208.6|209.68|207.28|0
1639167600000|2021-12-10 20:20:00|210.88|208.48|212.32|209.92|212.8|210.4|210.76|208.36|0
1639167900000|2021-12-10 20:25:00|212.44|210.04|212.32|209.92|212.68|210.28|211.83|209.43|0
1639168200000|2021-12-10 20:30:00|212.44|210.04|214.49|212.09|214.49|212.09|212.32|209.92|0
1639168500000|2021-12-10 20:35:00|214.37|211.97|214.12|211.72|214.73|212.33|213.52|211.12|0
1639168800000|2021-12-10 20:40:00|214|211.6|214.73|212.33|214.85|212.45|214|211.6|0
1639169100000|2021-12-10 20:45:00|214.85|212.45|216.06|213.66|217.71|215.31|214.35|211.95|0
1639169400000|2021-12-10 20:50:00|216|213.6|216.91|214.51|217.89|215.49|216|213.6|0
1639169700000|2021-12-10 20:55:00|217.04|214.64|218.13|215.73|219.24|216.84|216.43|214.03|0
1639170000000|2021-12-10 21:00:00|218.63|216.23|218.62|216.22|218.87|216.47|217.34|214.94|0
1639170300000|2021-12-10 21:05:00|218.75|216.35|218.8|216.4|218.99|216.59|218.25|215.85|0
1639170600000|2021-12-10 21:10:00|218.62|216.22|218.62|216.22|218.74|216.34|218.62|216.22|0
1639382700000|2021-12-13 08:05:00|223.51|221.11|222.4|220|223.88|221.48|222.4|220|0
1639383000000|2021-12-13 08:10:00|222.52|220.12|223.51|221.11|224.07|221.67|222.52|220.12|0
1639383300000|2021-12-13 08:15:00|223.76|221.36|224.75|222.35|224.81|222.41|223.26|220.86|0
1639383600000|2021-12-13 08:20:00|224.81|222.41|225.49|223.09|225.74|223.34|224.37|221.97|0
1639383900000|2021-12-13 08:25:00|225.37|222.97|225.24|222.84|225.49|223.09|224.74|222.34|0
1639384200000|2021-12-13 08:30:00|225.12|222.72|225.99|223.59|226.24|223.84|224.62|222.22|0
1639384500000|2021-12-13 08:35:00|226.24|223.84|226.23|223.83|226.36|223.96|225.74|223.34|0
1639384800000|2021-12-13 08:40:00|225.98|223.58|225.86|223.46|226.23|223.83|225.54|223.14|0
1639385100000|2021-12-13 08:45:00|225.92|223.52|226.11|223.71|226.23|223.83|225.79|223.39|0
1639385400000|2021-12-13 08:50:00|225.98|223.58|226.35|223.95|226.85|224.45|225.73|223.33|0
1639385700000|2021-12-13 08:55:00|226.23|223.83|225.1|222.7|226.23|223.83|225.04|222.64|0
1639386000000|2021-12-13 09:00:00|224.91|222.51|226.35|223.95|226.35|223.95|224.61|222.21|0
1639386300000|2021-12-13 09:05:00|226.28|223.88|225.78|223.38|226.53|224.13|225.6|223.2|0
1639386600000|2021-12-13 09:10:00|225.72|223.32|227.4|225|227.59|225.19|225.72|223.32|0
1639386900000|2021-12-13 09:15:00|227.47|225.07|227.72|225.32|227.97|225.57|227.47|225.07|0
1639387200000|2021-12-13 09:20:00|227.65|225.25|227.84|225.44|228.09|225.69|227.47|225.07|0
1639387500000|2021-12-13 09:25:00|227.72|225.32|227.84|225.44|227.84|225.44|227.46|225.06|0
1639387800000|2021-12-13 09:30:00|227.96|225.56|227.96|225.56|228.65|226.25|227.84|225.44|0
1639388100000|2021-12-13 09:35:00|228.02|225.62|227.46|225.06|228.21|225.81|227.46|225.06|0
1639388400000|2021-12-13 09:40:00|227.39|224.99|227.33|224.93|227.71|225.31|227.33|224.93|0
1639388700000|2021-12-13 09:45:00|227.46|225.06|227.58|225.18|227.71|225.31|227.01|224.61|0
1639389000000|2021-12-13 09:50:00|227.51|225.11|227.2|224.8|227.58|225.18|226.83|224.43|0
1639389300000|2021-12-13 09:55:00|227.08|224.68|227.26|224.86|227.32|224.92|226.7|224.3|0
1639389600000|2021-12-13 10:00:00|227.32|224.92|227.7|225.3|227.95|225.55|227.26|224.86|0
1639389900000|2021-12-13 10:05:00|227.76|225.36|227.07|224.67|227.82|225.42|226.94|224.54|0
1639390200000|2021-12-13 10:10:00|226.94|224.54|226.19|223.79|227.07|224.67|225.94|223.54|0
1639390500000|2021-12-13 10:15:00|226.07|223.67|225.5|223.1|226.07|223.67|225.32|222.92|0
1639390800000|2021-12-13 10:20:00|225.62|223.22|225.69|223.29|226.19|223.79|225.56|223.16|0
1639391100000|2021-12-13 10:25:00|225.37|222.97|225.93|223.53|225.94|223.54|224.75|222.35|0
1639391400000|2021-12-13 10:30:00|226.06|223.66|225.68|223.28|226.06|223.66|225.68|223.28|0
1639391700000|2021-12-13 10:35:00|225.56|223.16|226.43|224.03|226.55|224.15|225.56|223.16|0
1639392000000|2021-12-13 10:40:00|226.55|224.15|227.05|224.65|227.18|224.78|226.43|224.03|0
1639392300000|2021-12-13 10:45:00|227.18|224.78|227.05|224.65|227.3|224.9|226.93|224.53|0
1639392600000|2021-12-13 10:50:00|227.18|224.78|226.42|224.02|227.18|224.78|226.17|223.77|0
1639392900000|2021-12-13 10:55:00|226.3|223.9|226.55|224.15|226.55|224.15|225.92|223.52|0
1639393200000|2021-12-13 11:00:00|226.67|224.27|227.42|225.02|227.54|225.14|226.54|224.14|0
1639393500000|2021-12-13 11:05:00|227.54|225.14|227.42|225.02|227.79|225.39|227.29|224.89|0
1639393800000|2021-12-13 11:10:00|227.54|225.14|228.29|225.89|228.8|226.4|227.42|225.02|0
1639394100000|2021-12-13 11:15:00|228.17|225.77|227.66|225.26|228.42|226.02|227.66|225.26|0
1639394400000|2021-12-13 11:20:00|227.54|225.14|227.54|225.14|227.91|225.51|227.29|224.89|0
1639394700000|2021-12-13 11:25:00|227.41|225.01|227.16|224.76|227.66|225.26|227.16|224.76|0
1639395000000|2021-12-13 11:30:00|227.03|224.63|226.78|224.38|227.16|224.76|226.78|224.38|0
1639395300000|2021-12-13 11:35:00|226.84|224.44|227.03|224.63|227.15|224.75|225.09|222.69|0
1639395600000|2021-12-13 11:40:00|226.9|224.5|226.03|223.63|227.65|225.25|226.03|223.63|0
1639395900000|2021-12-13 11:45:00|225.96|223.56|225.15|222.75|226.03|223.63|224.78|222.38|0
1639396200000|2021-12-13 11:50:00|225.27|222.87|225.52|223.12|226.02|223.62|225.15|222.75|0
1639396500000|2021-12-13 11:55:00|225.65|223.25|226.02|223.62|226.14|223.74|225.65|223.25|0
1639396800000|2021-12-13 12:00:00|225.27|222.87|224.4|222|225.27|222.87|223.78|221.38|0
1639397100000|2021-12-13 12:05:00|224.52|222.12|224.83|222.43|225.02|222.62|224.27|221.87|0
1639397400000|2021-12-13 12:10:00|224.77|222.37|224.52|222.12|224.89|222.49|224.39|221.99|0
1639397700000|2021-12-13 12:15:00|224.58|222.18|223.65|221.25|224.77|222.37|223.65|221.25|0
1639398000000|2021-12-13 12:20:00|223.52|221.12|225.26|222.86|225.51|223.11|223.52|221.12|0
1639398300000|2021-12-13 12:25:00|225.38|222.98|224.26|221.86|225.51|223.11|224.14|221.74|0
1639398600000|2021-12-13 12:30:00|224.14|221.74|224.38|221.98|224.63|222.23|224.01|221.61|0
1639398900000|2021-12-13 12:35:00|224.51|222.11|224.75|222.35|224.82|222.42|224.38|221.98|0
1639399200000|2021-12-13 12:40:00|224.63|222.23|225|222.6|225|222.6|224.25|221.85|0
1639399500000|2021-12-13 12:45:00|224.88|222.48|224|221.6|225.13|222.73|223.63|221.23|0
1639399800000|2021-12-13 12:50:00|224.13|221.73|223.51|221.11|224.38|221.98|223.51|221.11|0
1639400100000|2021-12-13 12:55:00|223.38|220.98|223.5|221.1|223.63|221.23|223.13|220.73|0
1639400400000|2021-12-13 13:00:00|223.63|221.23|223.26|220.86|224.12|221.72|223.25|220.85|0
1639400700000|2021-12-13 13:05:00|223.13|220.73|223.38|220.98|223.38|220.98|222.76|220.36|0
1639401000000|2021-12-13 13:10:00|223.5|221.1|224.24|221.84|224.25|221.85|223.5|221.1|0
1639401300000|2021-12-13 13:15:00|223.87|221.47|222.75|220.35|224.12|221.72|222.63|220.23|0
1639401600000|2021-12-13 13:20:00|222.88|220.48|223.5|221.1|223.5|221.1|222.63|220.23|0
1639401900000|2021-12-13 13:25:00|223.43|221.03|223.87|221.47|223.87|221.47|223.43|221.03|0
1639402200000|2021-12-13 13:30:00|223.86|221.46|223.99|221.59|224.49|222.09|223.74|221.34|0
1639402500000|2021-12-13 13:35:00|224.11|221.71|224.36|221.96|224.36|221.96|223.86|221.46|0
1639402800000|2021-12-13 13:40:00|224.23|221.83|223.61|221.21|224.73|222.33|223.61|221.21|0
1639403100000|2021-12-13 13:45:00|223.73|221.33|223.36|220.96|223.73|221.33|222.99|220.59|0
1639403400000|2021-12-13 13:50:00|223.24|220.84|222.86|220.46|223.48|221.08|222.61|220.21|0
1639403700000|2021-12-13 13:55:00|222.61|220.21|222.49|220.09|222.98|220.58|222.49|220.09|0
1639404000000|2021-12-13 14:00:00|222.55|220.15|221|218.6|222.61|220.21|221|218.6|0
1639404300000|2021-12-13 14:05:00|221.13|218.73|222.24|219.84|222.36|219.96|221.13|218.73|0
1639404600000|2021-12-13 14:10:00|222.11|219.71|221|218.6|222.48|220.08|220.88|218.48|0
1639404900000|2021-12-13 14:15:00|221.12|218.72|220.5|218.1|221.49|219.09|220.5|218.1|0
1639405200000|2021-12-13 14:20:00|220.56|218.16|219.52|217.12|221|218.6|219.4|217|0
1639405500000|2021-12-13 14:25:00|219.46|217.06|216.83|214.43|219.46|217.06|216.83|214.43|0
1639405800000|2021-12-13 14:30:00|216.58|214.18|214.27|211.87|218.05|215.65|212.45|210.05|0
1639406100000|2021-12-13 14:35:00|213.66|211.26|211.85|209.45|216.45|214.05|211.61|209.21|0
1639406400000|2021-12-13 14:40:00|212.09|209.69|214.02|211.62|215.11|212.71|211.97|209.57|0
1639406700000|2021-12-13 14:45:00|213.3|210.9|211.25|208.85|213.9|211.5|210.65|208.25|0
1639407000000|2021-12-13 14:50:00|210.65|208.25|209.21|206.81|211.01|208.61|207.9|205.5|0
1639407300000|2021-12-13 14:55:00|208.74|206.34|209.45|207.05|211.61|209.21|208.62|206.22|0
1639407600000|2021-12-13 15:00:00|209.15|206.75|208.26|205.86|209.33|206.93|207.19|204.79|0
1639407900000|2021-12-13 15:05:00|208.37|205.97|209.33|206.93|210.16|207.76|208.02|205.62|0
1639408200000|2021-12-13 15:10:00|209.21|206.81|211.17|208.77|211.96|209.56|207.9|205.5|0
1639408500000|2021-12-13 15:15:00|211.24|208.84|210.4|208|212.2|209.8|210.28|207.88|0
1639408800000|2021-12-13 15:20:00|210.76|208.36|206.7|204.3|211|208.6|206.11|203.71|0
1639409100000|2021-12-13 15:25:00|206.59|204.19|204.7|202.3|207.18|204.78|202.82|200.42|0
1639409400000|2021-12-13 15:30:00|204.58|202.18|203.16|200.76|204.58|202.18|198.02|195.62|0
1639409700000|2021-12-13 15:35:00|203.68|201.28|203.9|201.5|207.35|204.95|203.51|201.11|0
1639410000000|2021-12-13 15:40:00|203.96|201.56|203.31|200.91|205.08|202.68|202.73|200.33|0
1639410300000|2021-12-13 15:45:00|203.66|201.26|206.02|203.62|206.49|204.09|203.66|201.26|0
1639410600000|2021-12-13 15:50:00|206.37|203.97|204.83|202.43|207.32|204.92|204.48|202.08|0
1639410900000|2021-12-13 15:55:00|204.95|202.55|204.24|201.84|205.07|202.67|203.07|200.67|0
1639411200000|2021-12-13 16:00:00|203.89|201.49|201.66|199.26|205.07|202.67|200.96|198.56|0
1639411500000|2021-12-13 16:05:00|201.9|199.5|203.18|200.78|204.24|201.84|201.66|199.26|0
1639411800000|2021-12-13 16:10:00|203.07|200.67|201.66|199.26|204.12|201.72|200.78|198.38|0
1639412100000|2021-12-13 16:15:00|202.01|199.61|200.66|198.26|202.94|200.54|200.14|197.74|0
1639412400000|2021-12-13 16:20:00|200.84|198.44|199.91|197.51|201.54|199.14|199.91|197.51|0
1639412700000|2021-12-13 16:25:00|200.03|197.63|200.83|198.43|201.53|199.13|197.61|195.21|0
1639413000000|2021-12-13 16:30:00|200.48|198.08|201.88|199.48|202.7|200.3|199.9|197.5|0
1639413300000|2021-12-13 16:35:00|201.76|199.36|201.64|199.24|203.28|200.88|201.29|198.89|0
1639413600000|2021-12-13 16:40:00|202.34|199.94|202.34|199.94|203.51|201.11|201.99|199.59|0
1639413900000|2021-12-13 16:45:00|202.46|200.06|201.17|198.77|203.16|200.76|201.17|198.77|0
1639414200000|2021-12-13 16:50:00|201.29|198.89|200.24|197.84|201.69|199.29|199.89|197.49|0
1639414500000|2021-12-13 16:55:00|200.35|197.95|202.57|200.17|202.8|200.4|199.89|197.49|0
1639414800000|2021-12-13 17:00:00|202.1|199.7|202.21|199.81|202.33|199.93|199.89|197.49|0
1639415100000|2021-12-13 17:05:00|202.33|199.93|204.32|201.92|204.56|202.16|201.63|199.23|0
1639415400000|2021-12-13 17:10:00|204.2|201.8|204.79|202.39|205.38|202.98|203.73|201.33|0
1639415700000|2021-12-13 17:15:00|204.91|202.51|203.61|201.21|204.91|202.51|203.49|201.09|0
1639416000000|2021-12-13 17:20:00|203.49|201.09|204.43|202.03|204.55|202.15|203.49|201.09|0
1639416300000|2021-12-13 17:25:00|204.67|202.27|205.02|202.62|205.26|202.86|204.31|201.91|0
1639416600000|2021-12-13 17:30:00|204.78|202.38|204.66|202.26|205.37|202.97|204.31|201.91|0
1639416900000|2021-12-13 17:35:00|204.54|202.14|205.22|202.82|207.99|205.59|203.54|201.14|0
1639417200000|2021-12-13 17:40:00|205.34|202.94|205.1|202.7|205.34|202.94|204.39|201.99|0
1639417500000|2021-12-13 17:45:00|204.75|202.35|202.98|200.58|204.86|202.46|202.98|200.58|0
1639417800000|2021-12-13 17:50:00|203.1|200.7|201.93|199.53|203.45|201.05|201.69|199.29|0
1639418100000|2021-12-13 17:55:00|202.04|199.64|202.63|200.23|202.98|200.58|201.46|199.06|0
1639418400000|2021-12-13 18:00:00|202.86|200.46|203.44|201.04|204.39|201.99|201.81|199.41|0
1639418700000|2021-12-13 18:05:00|203.56|201.16|202.86|200.46|203.91|201.51|202.86|200.46|0
1639419000000|2021-12-13 18:10:00|202.97|200.57|202.97|200.57|203.32|200.92|202.39|199.99|0
1639419300000|2021-12-13 18:15:00|202.74|200.34|203.09|200.69|203.32|200.92|201.92|199.52|0
1639419600000|2021-12-13 18:20:00|203.32|200.92|202.73|200.33|203.44|201.04|202.03|199.63|0
1639419900000|2021-12-13 18:25:00|202.61|200.21|202.49|200.09|202.85|200.45|201.91|199.51|0
1639420200000|2021-12-13 18:30:00|203.08|200.68|201.21|198.81|203.08|200.68|200.39|197.99|0
1639420500000|2021-12-13 18:35:00|201.09|198.69|200.74|198.34|201.79|199.39|200.62|198.22|0
1639420800000|2021-12-13 18:40:00|200.86|198.46|202.96|200.56|203.31|200.91|200.74|198.34|0
1639421100000|2021-12-13 18:45:00|202.84|200.44|201.67|199.27|202.84|200.44|201.67|199.27|0
1639421400000|2021-12-13 18:50:00|201.78|199.38|204.01|201.61|204.13|201.73|201.78|199.38|0
1639421700000|2021-12-13 18:55:00|203.77|201.37|203.77|201.37|204.24|201.84|203.19|200.79|0
1639422000000|2021-12-13 19:00:00|203.54|201.14|203.07|200.67|203.77|201.37|202.13|199.73|0
1639422300000|2021-12-13 19:05:00|203.18|200.78|204.24|201.84|204.24|201.84|202.83|200.43|0
1639422600000|2021-12-13 19:10:00|204.12|201.72|204.12|201.72|204.83|202.43|204|201.6|0
1639422900000|2021-12-13 19:15:00|204.24|201.84|204.12|201.72|204.24|201.84|203.65|201.25|0
1639423200000|2021-12-13 19:20:00|204.23|201.83|205.88|203.48|206.12|203.72|204.12|201.72|0
1639423500000|2021-12-13 19:25:00|205.76|203.36|204.7|202.3|206|203.6|203.99|201.59|0
1639423800000|2021-12-13 19:30:00|204.58|202.18|205.17|202.77|205.17|202.77|203.52|201.12|0
1639424100000|2021-12-13 19:35:00|205.11|202.71|204.58|202.18|205.29|202.89|204.22|201.82|0
1639424400000|2021-12-13 19:40:00|204.7|202.3|204.34|201.94|205.05|202.65|204.28|201.88|0
1639424700000|2021-12-13 19:45:00|204.46|202.06|203.87|201.47|204.69|202.29|203.63|201.23|0
1639425000000|2021-12-13 19:50:00|203.98|201.58|204.81|202.41|204.81|202.41|203.87|201.47|0
1639425300000|2021-12-13 19:55:00|204.92|202.52|205.75|203.35|205.75|203.35|204.69|202.29|0
1639425600000|2021-12-13 20:00:00|205.63|203.23|207.17|204.77|207.17|204.77|205.63|203.23|0
1639425900000|2021-12-13 20:05:00|206.93|204.53|204.8|202.4|207.52|205.12|204.68|202.28|0
1639426200000|2021-12-13 20:10:00|204.68|202.28|206.33|203.93|206.57|204.17|204.45|202.05|0
1639426500000|2021-12-13 20:15:00|206.45|204.05|205.15|202.75|207.04|204.64|204.68|202.28|0
1639426800000|2021-12-13 20:20:00|205.27|202.87|205.5|203.1|205.74|203.34|204.09|201.69|0
1639427100000|2021-12-13 20:25:00|205.62|203.22|203.97|201.57|205.86|203.46|203.85|201.45|0
1639427400000|2021-12-13 20:30:00|203.85|201.45|205.85|203.45|205.85|203.45|203.85|201.45|0
1639427700000|2021-12-13 20:35:00|205.73|203.33|205.97|203.57|207.27|204.87|205.49|203.09|0
1639428000000|2021-12-13 20:40:00|205.73|203.33|205.02|202.62|207.03|204.63|205.02|202.62|0
1639428300000|2021-12-13 20:45:00|205.26|202.86|203.6|201.2|206.32|203.92|203.6|201.2|0
1639428600000|2021-12-13 20:50:00|202.78|200.38|199.13|196.73|202.78|200.38|199.13|196.73|0
1639428900000|2021-12-13 20:55:00|198.89|196.49|197.62|195.22|199.71|197.31|196.82|194.42|0
1639429200000|2021-12-13 21:00:00|198.66|196.26|198.28|195.88|198.66|196.26|196.24|193.84|0
1639429500000|2021-12-13 21:05:00|198.16|195.76|198.97|196.57|198.97|196.57|197.47|195.07|0
1639429800000|2021-12-13 21:10:00|198.85|196.45|199.55|197.15|199.89|197.49|198.39|195.99|0
1639430100000|2021-12-13 21:15:00|199.57|196.77|199.74|196.94|199.8|197|198.82|196.02|0
1639430400000|2021-12-13 21:20:00|199.4|196.6|198.82|196.02|199.86|197.06|198.82|196.02|0
1639430700000|2021-12-13 21:25:00|198.93|196.13|199.04|196.24|199.39|196.59|198.58|195.78|0
1639431000000|2021-12-13 21:30:00|199.16|196.36|199.04|196.24|199.62|196.82|199.04|196.24|0
1639431300000|2021-12-13 21:35:00|198.93|196.13|199.85|197.05|199.85|197.05|198.93|196.13|0
1639431600000|2021-12-13 21:40:00|199.97|197.17|199.85|197.05|200.08|197.28|199.73|196.93|0
1639431900000|2021-12-13 21:45:00|200.08|197.28|201.12|198.32|201.24|198.44|200.08|197.28|0
1639432200000|2021-12-13 21:50:00|201.24|198.44|200.66|197.86|201.24|198.44|200.08|197.28|0
1639432500000|2021-12-13 21:55:00|200.77|197.97|200.38|197.58|200.77|197.97|200.19|197.39|0
1639432800000|2021-12-13 22:00:00|200.36|197.56|200.36|197.56|200.4|197.6|200.36|197.56|0
1639433100000|2021-12-13 22:05:00|200.29|197.49|200.16|197.36|200.29|197.49|200.02|197.22|0
1639433400000|2021-12-13 22:10:00|200.17|197.37|200.35|197.55|200.37|197.57|200.09|197.29|0
1639433700000|2021-12-13 22:15:00|200.39|197.59|200.31|197.51|200.39|197.59|200.31|197.51|0
1639434000000|2021-12-13 22:20:00|200.3|197.5|200.27|197.47|200.3|197.5|200.18|197.38|0
1639434300000|2021-12-13 22:25:00|200.28|197.48|200.3|197.5|200.35|197.55|200.28|197.48|0
1639434600000|2021-12-13 22:30:00|200.18|197.38|200.25|197.45|200.28|197.48|200.15|197.35|0
1639434900000|2021-12-13 22:35:00|200.23|197.43|199.87|197.07|200.23|197.43|199.75|196.95|0
1639435200000|2021-12-13 22:40:00|199.82|197.02|199.89|197.09|199.92|197.12|199.65|196.85|0
1639435500000|2021-12-13 22:45:00|199.9|197.1|200.02|197.22|200.06|197.26|199.77|196.97|0
1639435800000|2021-12-13 22:50:00|200|197.2|199.86|197.06|200|197.2|199.86|197.06|0
1639436100000|2021-12-13 22:55:00|199.91|197.11|199.88|197.08|200.08|197.28|199.86|197.06|0
1639436400000|2021-12-13 23:00:00|199.86|197.06|201.32|198.52|201.44|198.64|199.86|197.06|0
1639436700000|2021-12-13 23:05:00|201.55|198.75|201.55|198.75|201.67|198.87|201.38|198.58|0
1639437000000|2021-12-13 23:10:00|201.49|198.69|200.85|198.05|201.67|198.87|200.62|197.82|0
1639437300000|2021-12-13 23:15:00|200.74|197.94|200.85|198.05|201.02|198.22|200.15|197.35|0
1639437600000|2021-12-13 23:20:00|200.97|198.17|200.61|197.81|201.08|198.28|200.27|197.47|0
1639437900000|2021-12-13 23:25:00|200.5|197.7|199.62|196.82|201.2|198.4|199.34|196.54|0
1639438200000|2021-12-13 23:30:00|199.39|196.59|200.73|197.93|200.84|198.04|199.39|196.59|0
1639438500000|2021-12-13 23:35:00|200.96|198.16|200.84|198.04|201.42|198.62|200.72|197.92|0
1639438800000|2021-12-13 23:40:00|200.72|197.92|201.3|198.5|201.42|198.62|200.72|197.92|0
1639439100000|2021-12-13 23:45:00|201.42|198.62|200.84|198.04|201.54|198.74|200.72|197.92|0
1639439400000|2021-12-13 23:50:00|200.89|198.09|200.83|198.03|200.95|198.15|200.37|197.57|0
1639439700000|2021-12-13 23:55:00|200.72|197.92|200.95|198.15|200.95|198.15|200.48|197.68|0
1639440000000|2021-12-14 00:00:00|200.83|198.03|201.93|199.13|202.23|199.43|200.83|198.03|0
1639440300000|2021-12-14 00:05:00|201.99|199.19|202.23|199.43|202.23|199.43|201.7|198.9|0
1639440600000|2021-12-14 00:10:00|202.34|199.54|201.99|199.19|202.81|200.01|201.87|199.07|0
1639440900000|2021-12-14 00:15:00|202.22|199.42|202.57|199.77|202.81|200.01|201.99|199.19|0
1639441200000|2021-12-14 00:20:00|202.45|199.65|202.45|199.65|202.92|200.12|202.22|199.42|0
1639441500000|2021-12-14 00:25:00|202.51|199.71|201.98|199.18|202.8|200|201.63|198.83|0
1639441800000|2021-12-14 00:30:00|202.04|199.24|202.45|199.65|202.68|199.88|201.69|198.89|0
1639442100000|2021-12-14 00:35:00|202.39|199.59|201.4|198.6|202.56|199.76|201.4|198.6|0
1639442400000|2021-12-14 00:40:00|201.28|198.48|202.09|199.29|202.21|199.41|201.28|198.48|0
1639442700000|2021-12-14 00:45:00|202.21|199.41|202.91|200.11|203.03|200.23|202.03|199.23|0
1639443000000|2021-12-14 00:50:00|202.85|200.05|202.79|199.99|203.03|200.23|202.32|199.52|0
1639443300000|2021-12-14 00:55:00|202.91|200.11|203.02|200.22|203.14|200.34|202.44|199.64|0
1639443600000|2021-12-14 01:00:00|203.14|200.34|202.55|199.75|203.25|200.45|202.55|199.75|0
1639443900000|2021-12-14 01:05:00|202.61|199.81|202.9|200.1|203.02|200.22|202.55|199.75|0
1639444200000|2021-12-14 01:10:00|202.96|200.16|202.66|199.86|203.13|200.33|202.66|199.86|0
1639444500000|2021-12-14 01:15:00|202.6|199.8|202.19|199.39|202.6|199.8|201.73|198.93|0
1639444800000|2021-12-14 01:20:00|202.13|199.33|201.03|198.23|202.13|199.33|201.03|198.23|0
1639445100000|2021-12-14 01:25:00|201.08|198.28|201.37|198.57|201.72|198.92|201.08|198.28|0
1639445400000|2021-12-14 01:30:00|201.43|198.63|203.01|200.21|203.12|200.32|201.26|198.46|0
1639445700000|2021-12-14 01:35:00|202.94|200.14|202.24|199.44|203.12|200.32|201.95|199.15|0
1639446000000|2021-12-14 01:40:00|202.18|199.38|201.13|198.33|202.42|199.62|200.96|198.16|0
1639446300000|2021-12-14 01:45:00|201.02|198.22|201.48|198.68|201.83|199.03|201.02|198.22|0
1639446600000|2021-12-14 01:50:00|201.6|198.8|201.71|198.91|201.95|199.15|201.25|198.45|0
1639446900000|2021-12-14 01:55:00|201.77|198.97|201.83|199.03|202.06|199.26|201.48|198.68|0
1639447200000|2021-12-14 02:00:00|201.71|198.91|201.82|199.02|202.29|199.49|201.36|198.56|0
1639447500000|2021-12-14 02:05:00|201.59|198.79|201.35|198.55|201.82|199.02|201.24|198.44|0
1639447800000|2021-12-14 02:10:00|201.41|198.61|201.7|198.9|201.7|198.9|201.24|198.44|0
1639448100000|2021-12-14 02:15:00|201.64|198.84|200.89|198.09|201.64|198.84|200.89|198.09|0
1639448400000|2021-12-14 02:20:00|200.88|198.08|201.52|198.72|201.7|198.9|200.88|198.08|0
1639448700000|2021-12-14 02:25:00|201.46|198.66|201.35|198.55|201.81|199.01|201.29|198.49|0
1639449000000|2021-12-14 02:30:00|201.23|198.43|201.93|199.13|201.93|199.13|200.88|198.08|0
1639449300000|2021-12-14 02:35:00|202.04|199.24|201.51|198.71|202.04|199.24|201.28|198.48|0
1639449600000|2021-12-14 02:40:00|201.46|198.66|202.16|199.36|202.16|199.36|201.46|198.66|0
1639449900000|2021-12-14 02:45:00|202.27|199.47|201.51|198.71|202.27|199.47|201.34|198.54|0
1639450200000|2021-12-14 02:50:00|201.45|198.65|200.87|198.07|201.45|198.65|200.75|197.95|0
1639450500000|2021-12-14 02:55:00|200.75|197.95|200.98|198.18|201.27|198.47|200.75|197.95|0
1639450800000|2021-12-14 03:00:00|201.04|198.24|201.45|198.65|201.5|198.7|201.04|198.24|0
1639451100000|2021-12-14 03:05:00|201.21|198.41|200.98|198.18|201.56|198.76|200.86|198.06|0
1639451400000|2021-12-14 03:10:00|200.86|198.06|201.79|198.99|201.79|198.99|200.86|198.06|0
1639451700000|2021-12-14 03:15:00|201.85|199.05|202.02|199.22|202.03|199.23|201.79|198.99|0
1639452000000|2021-12-14 03:20:00|201.96|199.16|202.08|199.28|202.14|199.34|201.79|198.99|0
1639452300000|2021-12-14 03:25:00|202.14|199.34|202.02|199.22|202.14|199.34|201.9|199.1|0
1639452600000|2021-12-14 03:30:00|201.9|199.1|201.43|198.63|201.96|199.16|201.32|198.52|0
1639452900000|2021-12-14 03:35:00|201.32|198.52|200.04|197.24|201.32|198.52|198.65|195.85|0
1639453200000|2021-12-14 03:40:00|199.92|197.12|200.38|197.58|200.5|197.7|199.46|196.66|0
1639453500000|2021-12-14 03:45:00|200.5|197.7|200.84|198.04|200.96|198.16|200.27|197.47|0
1639453800000|2021-12-14 03:50:00|200.96|198.16|201.36|198.56|201.89|199.09|200.84|198.04|0
1639454100000|2021-12-14 03:55:00|201.54|198.74|201.83|199.03|202.12|199.32|201.42|198.62|0
1639454400000|2021-12-14 04:00:00|201.89|199.09|202.12|199.32|202.24|199.44|201.77|198.97|0
1639454700000|2021-12-14 04:05:00|202.24|199.44|202.17|199.37|202.24|199.44|202|199.2|0
1639455000000|2021-12-14 04:10:00|202.12|199.32|201.88|199.08|202.23|199.43|201.77|198.97|0
1639455300000|2021-12-14 04:15:00|201.76|198.96|202|199.2|202.17|199.37|201.76|198.96|0
1639455600000|2021-12-14 04:20:00|201.94|199.14|201.64|198.84|202|199.2|201.64|198.84|0
1639455900000|2021-12-14 04:25:00|201.76|198.96|201.64|198.84|201.88|199.08|201.53|198.73|0
1639456200000|2021-12-14 04:30:00|201.53|198.73|201.64|198.84|201.76|198.96|201.29|198.49|0
1639456500000|2021-12-14 04:35:00|201.76|198.96|201.64|198.84|201.76|198.96|201.52|198.72|0
1639456800000|2021-12-14 04:40:00|201.69|198.89|201.87|199.07|201.87|199.07|201.58|198.78|0
1639457100000|2021-12-14 04:45:00|201.81|199.01|201.63|198.83|201.98|199.18|201.52|198.72|0
1639457400000|2021-12-14 04:50:00|201.69|198.89|200.82|198.02|201.8|199|200.82|198.02|0
1639457700000|2021-12-14 04:55:00|200.81|198.01|201.4|198.6|201.4|198.6|200.81|198.01|0
1639458000000|2021-12-14 05:00:00|201.39|198.59|201.51|198.71|201.63|198.83|201.04|198.24|0
1639458300000|2021-12-14 05:05:00|201.63|198.83|201.16|198.36|201.63|198.83|201.16|198.36|0
1639458600000|2021-12-14 05:10:00|201.27|198.47|201.16|198.36|201.51|198.71|201.16|198.36|0
1639458900000|2021-12-14 05:15:00|201.21|198.41|201.04|198.24|201.27|198.47|200.8|198|0
1639459200000|2021-12-14 05:20:00|200.92|198.12|200.69|197.89|201.15|198.35|200.69|197.89|0
1639459500000|2021-12-14 05:25:00|200.8|198|201.38|198.58|201.5|198.7|200.8|198|0
1639459800000|2021-12-14 05:30:00|201.27|198.47|201.5|198.7|201.85|199.05|200.91|198.11|0
1639460100000|2021-12-14 05:35:00|201.55|198.75|201.84|199.04|202.08|199.28|201.55|198.75|0
1639460400000|2021-12-14 05:40:00|201.73|198.93|201.37|198.57|202.08|199.28|201.37|198.57|0
1639460700000|2021-12-14 05:45:00|201.49|198.69|201.26|198.46|201.49|198.69|201.14|198.34|0
1639461000000|2021-12-14 05:50:00|201.31|198.51|200.67|197.87|201.37|198.57|200.67|197.87|0
1639461300000|2021-12-14 05:55:00|200.73|197.93|201.02|198.22|201.37|198.57|200.56|197.76|0
1639461600000|2021-12-14 06:00:00|201.14|198.34|201.13|198.33|201.25|198.45|200.55|197.75|0
1639461900000|2021-12-14 06:05:00|201.25|198.45|200.9|198.1|201.25|198.45|200.78|197.98|0
1639462200000|2021-12-14 06:10:00|200.95|198.15|200.55|197.75|200.95|198.15|199.97|197.17|0
1639462500000|2021-12-14 06:15:00|200.49|197.69|200.43|197.63|200.78|197.98|200.14|197.34|0
1639462800000|2021-12-14 06:20:00|200.48|197.68|201.36|198.56|201.47|198.67|200.48|197.68|0
1639463100000|2021-12-14 06:25:00|201.3|198.5|201.7|198.9|201.82|199.02|201.3|198.5|0
1639463400000|2021-12-14 06:30:00|201.76|198.96|201.94|199.14|202.05|199.25|201.47|198.67|0
1639463700000|2021-12-14 06:35:00|201.82|199.02|201.76|198.96|201.94|199.14|201.7|198.9|0
1639464000000|2021-12-14 06:40:00|201.82|199.02|201.93|199.13|201.93|199.13|201.7|198.9|0
1639464300000|2021-12-14 06:45:00|201.99|199.19|202.69|199.89|202.98|200.18|201.99|199.19|0
1639464600000|2021-12-14 06:50:00|202.75|199.95|202.74|199.94|202.92|200.12|202.63|199.83|0
1639464900000|2021-12-14 06:55:00|202.63|199.83|202.16|199.36|202.63|199.83|202.16|199.36|0
1639465200000|2021-12-14 07:00:00|202.39|199.59|202.51|199.71|202.62|199.82|201.92|199.12|0
1639465500000|2021-12-14 07:05:00|202.62|199.82|201.57|198.77|202.74|199.94|201.57|198.77|0
1639465800000|2021-12-14 07:10:00|201.63|198.83|202.62|199.82|202.74|199.94|201.39|198.59|0
1639466100000|2021-12-14 07:15:00|202.74|199.94|204.37|201.57|204.49|201.69|202.62|199.82|0
1639466400000|2021-12-14 07:20:00|204.26|201.46|203.72|200.92|204.49|201.69|203.55|200.75|0
1639466700000|2021-12-14 07:25:00|203.78|200.98|203.55|200.75|203.78|200.98|203.43|200.63|0
1639467000000|2021-12-14 07:30:00|203.67|200.87|203.55|200.75|204.02|201.22|203.43|200.63|0
1639467300000|2021-12-14 07:35:00|203.66|200.86|203.07|200.27|203.66|200.86|203.07|200.27|0
1639467600000|2021-12-14 07:40:00|203.13|200.33|203.78|200.98|204.25|201.45|203.13|200.33|0
1639467900000|2021-12-14 07:45:00|203.83|201.03|203.54|200.74|204.01|201.21|203.19|200.39|0
1639468200000|2021-12-14 07:50:00|203.66|200.86|204.12|201.32|204.36|201.56|203.66|200.86|0
1639468500000|2021-12-14 07:55:00|204.24|201.44|204.04|201.24|204.75|201.95|203.81|201.01|0
1639468800000|2021-12-14 08:00:00|204.28|201.48|205.68|202.88|205.92|203.12|204.28|201.48|0
1639469100000|2021-12-14 08:05:00|205.6|203.2|206.43|204.03|206.55|204.15|205.6|203.2|0
1639469400000|2021-12-14 08:10:00|206.54|204.14|205.95|203.55|206.66|204.26|205.83|203.43|0
1639469700000|2021-12-14 08:15:00|205.72|203.32|205.01|202.61|205.89|203.49|204.89|202.49|0
1639470000000|2021-12-14 08:20:00|204.89|202.49|205.59|203.19|205.95|203.55|204.77|202.37|0
1639470300000|2021-12-14 08:25:00|205.71|203.31|205.06|202.66|205.83|203.43|204.82|202.42|0
1639470600000|2021-12-14 08:30:00|205.29|202.89|204.88|202.48|205.47|203.07|204.53|202.13|0
1639470900000|2021-12-14 08:35:00|205|202.6|205.35|202.95|205.35|202.95|204.35|201.95|0
1639471200000|2021-12-14 08:40:00|205.17|202.77|205.7|203.3|205.82|203.42|204.88|202.48|0
1639471500000|2021-12-14 08:45:00|205.58|203.18|204.81|202.41|205.7|203.3|204.76|202.36|0
1639471800000|2021-12-14 08:50:00|204.64|202.24|204.4|202|205.11|202.71|204.4|202|0
1639472100000|2021-12-14 08:55:00|204.29|201.89|203.7|201.3|204.64|202.24|203.7|201.3|0
1639472400000|2021-12-14 09:00:00|203.81|201.41|203.23|200.83|204.05|201.65|203.11|200.71|0
1639472700000|2021-12-14 09:05:00|203.28|200.88|205.1|202.7|205.1|202.7|203.23|200.83|0
1639473000000|2021-12-14 09:10:00|205.22|202.82|203.75|201.35|205.34|202.94|203.28|200.88|0
1639473300000|2021-12-14 09:15:00|203.81|201.41|203.8|201.4|204.27|201.87|203.69|201.29|0
1639473600000|2021-12-14 09:20:00|203.92|201.52|203.1|200.7|204.39|201.99|203.1|200.7|0
1639473900000|2021-12-14 09:25:00|203.22|200.82|202.86|200.46|204.04|201.64|202.86|200.46|0
1639474200000|2021-12-14 09:30:00|202.75|200.35|203.1|200.7|203.57|201.17|202.28|199.88|0
1639474500000|2021-12-14 09:35:00|202.98|200.58|199.54|197.14|203.1|200.7|199.54|197.14|0
1639474800000|2021-12-14 09:40:00|199.6|197.2|196.58|194.18|199.6|197.2|195.89|193.49|0
1639475100000|2021-12-14 09:45:00|196.4|194|196.17|193.77|197.27|194.87|196|193.6|0
1639475400000|2021-12-14 09:50:00|196.23|193.83|192.95|190.55|196.4|194|192.83|190.43|0
1639475700000|2021-12-14 09:55:00|192.84|190.44|194.21|191.81|194.66|192.26|191.93|189.53|0
1639476000000|2021-12-14 10:00:00|194.44|192.04|193.98|191.58|195.12|192.72|193.08|190.68|0
1639476300000|2021-12-14 10:05:00|194.21|191.81|195.91|193.51|195.91|193.51|193.64|191.24|0
1639476600000|2021-12-14 10:10:00|195.79|193.39|195.45|193.05|195.91|193.51|194.54|192.14|0
1639476900000|2021-12-14 10:15:00|195.34|192.94|194.43|192.03|195.68|193.28|194.32|191.92|0
1639477200000|2021-12-14 10:20:00|194.88|192.48|195.22|192.82|195.33|192.93|194.43|192.03|0
1639477500000|2021-12-14 10:25:00|195.33|192.93|195.67|193.27|195.9|193.5|194.88|192.48|0
1639477800000|2021-12-14 10:30:00|195.72|193.32|196.92|194.52|197.15|194.75|195.67|193.27|0
1639478100000|2021-12-14 10:35:00|196.46|194.06|196.35|193.95|197.2|194.8|196.23|193.83|0
1639478400000|2021-12-14 10:40:00|196.23|193.83|196|193.6|196.92|194.52|195.89|193.49|0
1639478700000|2021-12-14 10:45:00|196.12|193.72|195.09|192.69|196.46|194.06|194.81|192.41|0
1639479000000|2021-12-14 10:50:00|195.21|192.81|194.86|192.46|195.21|192.81|194.3|191.9|0
1639479300000|2021-12-14 10:55:00|194.75|192.35|195.66|193.26|196|193.6|194.75|192.35|0
1639479600000|2021-12-14 11:00:00|195.77|193.37|196.56|194.16|196.79|194.39|195.77|193.37|0
1639479900000|2021-12-14 11:05:00|196.91|194.51|197.59|195.19|197.59|195.19|196.68|194.28|0
1639480200000|2021-12-14 11:10:00|198.16|195.76|197.59|195.19|198.5|196.1|197.36|194.96|0
1639480500000|2021-12-14 11:15:00|197.82|195.42|196.63|194.23|197.93|195.53|196.57|194.17|0
1639480800000|2021-12-14 11:20:00|196.46|194.06|196.91|194.51|197.14|194.74|196.23|193.83|0
1639481100000|2021-12-14 11:25:00|196.85|194.45|196.23|193.83|197.03|194.63|195.66|193.26|0
1639481400000|2021-12-14 11:30:00|196.17|193.77|195.31|192.91|197.14|194.74|195.31|192.91|0
1639481700000|2021-12-14 11:35:00|195.43|193.03|195.99|193.59|196.11|193.71|195.43|193.03|0
1639482000000|2021-12-14 11:40:00|195.88|193.48|195.93|193.53|196.11|193.71|195.08|192.68|0
1639482300000|2021-12-14 11:45:00|195.76|193.36|195.99|193.59|197.7|195.3|195.47|193.07|0
1639482600000|2021-12-14 11:50:00|195.87|193.47|195.7|193.3|196.9|194.5|195.02|192.62|0
1639482900000|2021-12-14 11:55:00|195.59|193.19|195.98|193.58|196.78|194.38|195.59|193.19|0
1639483200000|2021-12-14 12:00:00|196.1|193.7|197.12|194.72|197.35|194.95|195.81|193.41|0
1639483500000|2021-12-14 12:05:00|197.24|194.84|197.46|195.06|197.92|195.52|196.89|194.49|0
1639483800000|2021-12-14 12:10:00|197.69|195.29|198.15|195.75|198.38|195.98|197.46|195.06|0
1639484100000|2021-12-14 12:15:00|198.03|195.63|198.38|195.98|198.61|196.21|198.03|195.63|0
1639484400000|2021-12-14 12:20:00|198.49|196.09|199.06|196.66|199.06|196.66|198.26|195.86|0
1639484700000|2021-12-14 12:25:00|199.29|196.89|198.94|196.54|199.41|197.01|198.26|195.86|0
1639485000000|2021-12-14 12:30:00|199.06|196.66|198.6|196.2|199.06|196.66|197.91|195.51|0
1639485300000|2021-12-14 12:35:00|198.48|196.08|197.22|194.82|198.6|196.2|197.22|194.82|0
1639485600000|2021-12-14 12:40:00|197.28|194.88|196.99|194.59|197.5|195.1|195.96|193.56|0
1639485900000|2021-12-14 12:45:00|196.88|194.48|197.33|194.93|197.45|195.05|196.76|194.36|0
1639486200000|2021-12-14 12:50:00|197.22|194.82|197.04|194.64|197.44|195.04|196.87|194.47|0
1639486500000|2021-12-14 12:55:00|196.87|194.47|196.87|194.47|197.21|194.81|196.53|194.13|0
1639486800000|2021-12-14 13:00:00|196.98|194.58|196.87|194.47|197.44|195.04|196.64|194.24|0
1639487100000|2021-12-14 13:05:00|196.75|194.35|197.89|195.49|198.58|196.18|196.41|194.01|0
1639487400000|2021-12-14 13:10:00|198.01|195.61|197.49|195.09|198.35|195.95|197.43|195.03|0
1639487700000|2021-12-14 13:15:00|197.55|195.15|197.43|195.03|197.78|195.38|197.2|194.8|0
1639488000000|2021-12-14 13:20:00|197.55|195.15|196.29|193.89|197.55|195.15|195.38|192.98|0
1639488300000|2021-12-14 13:25:00|196.4|194|196.34|193.94|196.4|194|195.43|193.03|0
1639488600000|2021-12-14 13:30:00|196.45|194.05|190.13|187.73|196.45|194.05|190.13|187.73|0
1639488900000|2021-12-14 13:35:00|189.85|187.45|190.46|188.06|191.87|189.47|189.74|187.34|0
1639489200000|2021-12-14 13:40:00|190.41|188.01|189.26|186.86|191.27|188.87|188.7|186.3|0
1639489500000|2021-12-14 13:45:00|189.15|186.75|187.93|185.53|189.15|186.75|187.59|185.19|0
1639489800000|2021-12-14 13:50:00|187.7|185.3|188.53|186.13|189.04|186.64|187.48|185.08|0
1639490100000|2021-12-14 13:55:00|188.59|186.19|188.64|186.24|189.81|187.41|188.26|185.86|0
1639490400000|2021-12-14 14:00:00|188.48|186.08|189.36|186.96|189.7|187.3|187.92|185.52|0
1639490700000|2021-12-14 14:05:00|189.25|186.85|187.03|184.63|189.47|187.07|187.03|184.63|0
1639491000000|2021-12-14 14:10:00|187.14|184.74|188.14|185.74|188.36|185.96|185.71|183.31|0
1639491300000|2021-12-14 14:15:00|188.25|185.85|187.58|185.18|188.47|186.07|187.03|184.63|0
1639491600000|2021-12-14 14:20:00|187.25|184.85|186.03|183.63|188.02|185.62|185.92|183.52|0
1639491900000|2021-12-14 14:25:00|185.92|183.52|186.03|183.63|186.91|184.51|185.48|183.08|0
1639492200000|2021-12-14 14:30:00|185.81|183.41|190.58|188.18|190.58|188.18|185.26|182.86|0
1639492500000|2021-12-14 14:35:00|191.03|188.63|191.81|189.41|192.94|190.54|190.14|187.74|0
1639492800000|2021-12-14 14:40:00|192.15|189.75|196.55|194.15|196.55|194.15|192.04|189.64|0
1639493100000|2021-12-14 14:45:00|196.67|194.27|194.74|192.34|198.61|196.21|192.93|190.53|0
1639493400000|2021-12-14 14:50:00|194.96|192.56|193.83|191.43|195.53|193.13|192.7|190.3|0
1639493700000|2021-12-14 14:55:00|194.06|191.66|193.49|191.09|196.55|194.15|192.36|189.96|0
1639494000000|2021-12-14 15:00:00|193.15|190.75|190.24|187.84|194.05|191.65|190.24|187.84|0
1639494300000|2021-12-14 15:05:00|190.35|187.95|190.9|188.5|192.92|190.52|189.79|187.39|0
1639494600000|2021-12-14 15:10:00|190.68|188.28|188.23|185.83|190.9|188.5|187.12|184.72|0
1639494900000|2021-12-14 15:15:00|188.01|185.61|188.01|185.61|188.78|186.38|187.12|184.72|0
1639495200000|2021-12-14 15:20:00|188.17|185.77|191.46|189.06|191.57|189.17|186.9|184.5|0
1639495500000|2021-12-14 15:25:00|191.57|189.17|191.9|189.5|193.7|191.3|191.57|189.17|0
1639495800000|2021-12-14 15:30:00|191.68|189.28|189.78|187.38|192.24|189.84|189.44|187.04|0
1639496100000|2021-12-14 15:35:00|189.66|187.26|188|185.6|190.33|187.93|187.67|185.27|0
1639496400000|2021-12-14 15:40:00|187.89|185.49|186.12|183.72|188.55|186.15|185.13|182.73|0
1639496700000|2021-12-14 15:45:00|186.23|183.83|181.96|179.56|186.89|184.49|181.75|179.35|0
1639497000000|2021-12-14 15:50:00|182.62|180.22|180.75|178.35|182.83|180.43|177.1|174.7|0
1639497300000|2021-12-14 15:55:00|180.64|178.24|180.48|178.08|181.08|178.68|178.23|175.83|0
1639497600000|2021-12-14 16:00:00|180|177.6|180.16|177.76|180.48|178.08|178.01|175.61|0
1639497900000|2021-12-14 16:05:00|180.37|177.97|180.37|177.97|181.78|179.38|179.94|177.54|0
1639498200000|2021-12-14 16:10:00|180.8|178.4|178.76|176.36|181.45|179.05|178.65|176.25|0
1639498500000|2021-12-14 16:15:00|179.08|176.68|180.31|177.91|181.34|178.94|178.43|176.03|0
1639498800000|2021-12-14 16:20:00|179.83|177.43|180.15|177.75|181.56|179.16|178.64|176.24|0
1639499100000|2021-12-14 16:25:00|180.04|177.64|181.99|179.59|182.31|179.91|179.83|177.43|0
1639499400000|2021-12-14 16:30:00|181.88|179.48|176.93|174.53|182.09|179.69|176.39|173.99|0
1639499700000|2021-12-14 16:35:00|177.03|174.63|176.71|174.31|177.68|175.28|176.18|173.78|0
1639500000000|2021-12-14 16:40:00|176.39|173.99|176.6|174.2|178.21|175.81|176.07|173.67|0
1639500300000|2021-12-14 16:45:00|176.28|173.88|176.71|174.31|177.89|175.49|176.17|173.77|0
1639500600000|2021-12-14 16:50:00|176.54|174.14|175.95|173.55|177.78|175.38|175.74|173.34|0
1639500900000|2021-12-14 16:55:00|176.06|173.66|176.06|173.66|178.1|175.7|174.89|172.49|0
1639501200000|2021-12-14 17:00:00|176.17|173.77|174.47|172.07|176.54|174.14|174.47|172.07|0
1639501500000|2021-12-14 17:05:00|174.78|172.38|176.59|174.19|176.81|174.41|173.72|171.32|0
1639501800000|2021-12-14 17:10:00|176.27|173.87|175.2|172.8|177.02|174.62|174.89|172.49|0
1639502100000|2021-12-14 17:15:00|174.99|172.59|177.23|174.83|177.98|175.58|173.61|171.21|0
1639502400000|2021-12-14 17:20:00|177.34|174.94|177.76|175.36|178.72|176.32|177.02|174.62|0
1639502700000|2021-12-14 17:25:00|177.66|175.26|179.47|177.07|179.58|177.18|177.12|174.72|0
1639503000000|2021-12-14 17:30:00|179.04|176.64|179.04|176.64|179.79|177.39|177.65|175.25|0
1639503300000|2021-12-14 17:35:00|179.15|176.75|174.87|172.47|179.36|176.96|174.77|172.37|0
1639503600000|2021-12-14 17:40:00|175.09|172.69|173.6|171.2|175.3|172.9|173.6|171.2|0
1639503900000|2021-12-14 17:45:00|173.5|171.1|173.6|171.2|174.66|172.26|172.97|170.57|0
1639504200000|2021-12-14 17:50:00|173.39|170.99|174.55|172.15|174.55|172.15|173.28|170.88|0
1639504500000|2021-12-14 17:55:00|174.34|171.94|174.55|172.15|174.76|172.36|173.49|171.09|0
1639504800000|2021-12-14 18:00:00|174.44|172.04|176.25|173.85|176.67|174.27|173.81|171.41|0
1639505100000|2021-12-14 18:05:00|176.03|173.63|177.21|174.81|177.64|175.24|175.98|173.58|0
1639505400000|2021-12-14 18:10:00|177.1|174.7|176.67|174.27|177.74|175.34|175.92|173.52|0
1639505700000|2021-12-14 18:15:00|176.78|174.38|176.56|174.16|176.99|174.59|175.81|173.41|0
1639506000000|2021-12-14 18:20:00|176.67|174.27|176.45|174.05|176.88|174.48|175.71|173.31|0
1639506300000|2021-12-14 18:25:00|176.34|173.94|177.62|175.22|178.05|175.65|175.81|173.41|0
1639506600000|2021-12-14 18:30:00|177.52|175.12|175.8|173.4|177.52|175.12|174.63|172.23|0
1639506900000|2021-12-14 18:35:00|175.91|173.51|175.8|173.4|176.87|174.47|175.38|172.98|0
1639507200000|2021-12-14 18:40:00|175.7|173.3|174.42|172.02|175.8|173.4|174.42|172.02|0
1639507500000|2021-12-14 18:45:00|174.52|172.12|174.31|171.91|175.16|172.76|174.2|171.8|0
1639507800000|2021-12-14 18:50:00|174.41|172.01|174.09|171.69|175.26|172.86|173.57|171.17|0
1639508100000|2021-12-14 18:55:00|173.99|171.59|173.99|171.59|174.2|171.8|173.03|170.63|0
1639508400000|2021-12-14 19:00:00|173.77|171.37|176.11|173.71|176.75|174.35|173.35|170.95|0
1639508700000|2021-12-14 19:05:00|176|173.6|179.22|176.82|179.22|176.82|175.68|173.28|0
1639509000000|2021-12-14 19:10:00|179.01|176.61|179|176.6|180.3|177.9|178.68|176.28|0
1639509300000|2021-12-14 19:15:00|178.9|176.5|179.65|177.25|180.08|177.68|178.9|176.5|0
1639509600000|2021-12-14 19:20:00|179.54|177.14|180.51|178.11|180.51|178.11|178.25|175.85|0
1639509900000|2021-12-14 19:25:00|180.41|178.01|179.54|177.14|180.95|178.55|179|176.6|0
1639510200000|2021-12-14 19:30:00|179.21|176.81|180.73|178.33|181.16|178.76|178.67|176.27|0
1639510500000|2021-12-14 19:35:00|180.62|178.22|180.29|177.89|181.05|178.65|179.32|176.92|0
1639510800000|2021-12-14 19:40:00|180.51|178.11|181.48|179.08|181.7|179.3|179.97|177.57|0
1639511100000|2021-12-14 19:45:00|181.37|178.97|180.83|178.43|182.46|180.06|180.61|178.21|0
1639511400000|2021-12-14 19:50:00|180.72|178.32|180.83|178.43|181.15|178.75|179.85|177.45|0
1639511700000|2021-12-14 19:55:00|180.77|178.37|181.69|179.29|181.8|179.4|180.07|177.67|0
1639512000000|2021-12-14 20:00:00|181.59|179.19|184.54|182.14|184.65|182.25|181.48|179.08|0
1639512300000|2021-12-14 20:05:00|184.43|182.03|184.45|182.05|184.67|182.27|182.58|180.18|0
1639512600000|2021-12-14 20:10:00|184.67|182.27|183.79|181.39|185.55|183.15|182.91|180.51|0
1639512900000|2021-12-14 20:15:00|184.12|181.72|184.96|182.56|184.96|182.56|180.5|178.1|0
1639513200000|2021-12-14 20:20:00|184.63|182.23|184.51|182.11|185.18|182.78|183.53|181.13|0
1639513500000|2021-12-14 20:25:00|184.74|182.34|186.51|184.11|186.73|184.33|184.07|181.67|0
1639513800000|2021-12-14 20:30:00|186.28|183.88|187.28|184.88|187.84|185.44|185.62|183.22|0
1639514100000|2021-12-14 20:35:00|187.39|184.99|186.28|183.88|188.73|186.33|185.95|183.55|0
1639514400000|2021-12-14 20:40:00|186.39|183.99|184.48|182.08|186.39|183.99|184.48|182.08|0
1639514700000|2021-12-14 20:45:00|184.59|182.19|183.27|180.87|185.91|183.51|183.05|180.65|0
1639515000000|2021-12-14 20:50:00|183.54|181.14|181.74|179.34|184.92|182.52|181.52|179.12|0
1639515300000|2021-12-14 20:55:00|181.85|179.45|187.09|184.69|187.09|184.69|181.63|179.23|0
1639515600000|2021-12-14 21:00:00|187.43|185.03|186.32|183.92|187.43|185.03|185.44|183.04|0
1639515900000|2021-12-14 21:05:00|186.1|183.7|186.98|184.58|187.09|184.69|186.1|183.7|0
1639516200000|2021-12-14 21:10:00|186.81|184.41|185.32|182.92|187.09|184.69|185.1|182.7|0
1639516500000|2021-12-14 21:15:00|185.52|182.72|185.96|183.16|185.96|183.16|185.41|182.61|0
1639516800000|2021-12-14 21:20:00|186.07|183.27|186.51|183.71|186.51|183.71|185.74|182.94|0
1639517100000|2021-12-14 21:25:00|186.62|183.82|186.29|183.49|186.62|183.82|186.29|183.49|0
1639517400000|2021-12-14 21:30:00|186.51|183.71|186.62|183.82|187.17|184.37|186.51|183.71|0
1639517700000|2021-12-14 21:35:00|186.61|183.81|187|184.2|187.06|184.26|186.61|183.81|0
1639518000000|2021-12-14 21:40:00|187.05|184.25|187.27|184.47|187.39|184.59|187.05|184.25|0
1639518300000|2021-12-14 21:45:00|187.38|184.58|187.49|184.69|187.49|184.69|186.77|183.97|0
1639518600000|2021-12-14 21:50:00|187.6|184.8|187.6|184.8|187.71|184.91|187.6|184.8|0
1639518900000|2021-12-14 21:55:00|187.71|184.91|187.54|184.74|187.71|184.91|187.43|184.63|0
1639519200000|2021-12-14 22:00:00|187.4|184.6|187.35|184.55|187.48|184.68|187.17|184.37|0
1639519500000|2021-12-14 22:05:00|187.37|184.57|187.09|184.29|187.37|184.57|187.04|184.24|0
1639519800000|2021-12-14 22:10:00|187.11|184.31|187.25|184.45|187.25|184.45|187.11|184.31|0
1639520100000|2021-12-14 22:15:00|187.3|184.5|187.23|184.43|187.33|184.53|187.15|184.35|0
1639520400000|2021-12-14 22:20:00|187.18|184.38|187.18|184.38|187.25|184.45|187.18|184.38|0
1639520700000|2021-12-14 22:25:00|187.2|184.4|187.13|184.33|187.2|184.4|187.08|184.28|0
1639521000000|2021-12-14 22:30:00|187.16|184.36|187.18|184.38|187.18|184.38|187.11|184.31|0
1639521300000|2021-12-14 22:35:00|187.19|184.39|187.03|184.23|187.29|184.49|186.97|184.17|0
1639521600000|2021-12-14 22:40:00|187.05|184.25|186.98|184.18|187.05|184.25|186.96|184.16|0
1639521900000|2021-12-14 22:45:00|186.99|184.19|187.04|184.24|187.1|184.3|186.99|184.19|0
1639522200000|2021-12-14 22:50:00|187.15|184.35|187.15|184.35|187.19|184.39|187.12|184.32|0
1639522500000|2021-12-14 22:55:00|187.17|184.37|187.21|184.41|187.37|184.57|187.17|184.37|0
1639522800000|2021-12-14 23:00:00|187.29|184.49|187.68|184.88|187.79|184.99|187.07|184.27|0
1639523100000|2021-12-14 23:05:00|187.79|184.99|187.68|184.88|187.79|184.99|187.46|184.66|0
1639523400000|2021-12-14 23:10:00|187.73|184.93|188.56|185.76|188.68|185.88|187.68|184.88|0
1639523700000|2021-12-14 23:15:00|188.67|185.87|187.67|184.87|188.67|185.87|187.67|184.87|0
1639524000000|2021-12-14 23:20:00|187.78|184.98|186.46|183.66|188.23|185.43|186.46|183.66|0
1639524300000|2021-12-14 23:25:00|186.51|183.71|185.68|182.88|186.79|183.99|185.68|182.88|0
1639524600000|2021-12-14 23:30:00|185.79|182.99|186.34|183.54|186.34|183.54|185.24|182.44|0
1639524900000|2021-12-14 23:35:00|186.12|183.32|185.79|182.99|186.45|183.65|185.57|182.77|0
1639525200000|2021-12-14 23:40:00|185.9|183.1|186.56|183.76|186.61|183.81|185.57|182.77|0
1639525500000|2021-12-14 23:45:00|186.45|183.65|186.66|183.86|186.67|183.87|186.33|183.53|0
1639525800000|2021-12-14 23:50:00|186.61|183.81|187.05|184.25|187.22|184.42|186.44|183.64|0
1639526100000|2021-12-14 23:55:00|186.99|184.19|186.55|183.75|187.22|184.42|186.55|183.75|0
1639526400000|2021-12-15 00:00:00|186.77|183.97|187.65|184.85|187.66|184.86|186.33|183.53|0
1639526700000|2021-12-15 00:05:00|187.76|184.96|188.54|185.74|188.76|185.96|187.54|184.74|0
1639527000000|2021-12-15 00:10:00|188.43|185.63|188.31|185.51|188.81|186.01|188.2|185.4|0
1639527300000|2021-12-15 00:15:00|188.2|185.4|188.65|185.85|188.87|186.07|188.2|185.4|0
1639527600000|2021-12-15 00:20:00|188.59|185.79|188.87|186.07|188.87|186.07|187.87|185.07|0
1639527900000|2021-12-15 00:25:00|188.75|185.95|189.09|186.29|189.2|186.4|188.75|185.95|0
1639528200000|2021-12-15 00:30:00|189.2|186.4|189.42|186.62|189.42|186.62|188.86|186.06|0
1639528500000|2021-12-15 00:35:00|189.53|186.73|189.53|186.73|189.64|186.84|188.97|186.17|0
1639528800000|2021-12-15 00:40:00|189.42|186.62|188.63|185.83|189.53|186.73|188.52|185.72|0
1639529100000|2021-12-15 00:45:00|188.69|185.89|188.63|185.83|188.97|186.17|188.52|185.72|0
1639529400000|2021-12-15 00:50:00|188.52|185.72|188.74|185.94|189.08|186.28|188.41|185.61|0
1639529700000|2021-12-15 00:55:00|188.79|185.99|188.85|186.05|189.19|186.39|188.63|185.83|0
1639530000000|2021-12-15 01:00:00|188.74|185.94|188.4|185.6|188.96|186.16|187.96|185.16|0
1639530300000|2021-12-15 01:05:00|188.29|185.49|187.9|185.1|188.29|185.49|187.85|185.05|0
1639530600000|2021-12-15 01:10:00|187.96|185.16|187.34|184.54|188.07|185.27|187.29|184.49|0
1639530900000|2021-12-15 01:15:00|187.29|184.49|186.4|183.6|187.29|184.49|185.63|182.83|0
1639531200000|2021-12-15 01:20:00|186.51|183.71|186.95|184.15|187.45|184.65|186.4|183.6|0
1639531500000|2021-12-15 01:25:00|186.9|184.1|185.02|182.22|187.06|184.26|184.97|182.17|0
1639531800000|2021-12-15 01:30:00|184.86|182.06|185.08|182.28|185.74|182.94|184.53|181.73|0
1639532100000|2021-12-15 01:35:00|185.19|182.39|186.17|183.37|186.17|183.37|184.75|181.95|0
1639532400000|2021-12-15 01:40:00|186.28|183.48|186.45|183.65|186.84|184.04|186.17|183.37|0
1639532700000|2021-12-15 01:45:00|186.39|183.59|186.5|183.7|186.94|184.14|186.17|183.37|0
1639533000000|2021-12-15 01:50:00|186.61|183.81|186.72|183.92|187.38|184.58|186.28|183.48|0
1639533300000|2021-12-15 01:55:00|186.83|184.03|187.71|184.91|188.05|185.25|186.83|184.03|0
1639533600000|2021-12-15 02:00:00|187.6|184.8|187.71|184.91|188.38|185.58|187.38|184.58|0
1639533900000|2021-12-15 02:05:00|187.65|184.85|187.38|184.58|187.93|185.13|187.27|184.47|0
1639534200000|2021-12-15 02:10:00|187.27|184.47|187.48|184.68|187.6|184.8|186.99|184.19|0
1639534500000|2021-12-15 02:15:00|187.6|184.8|186.32|183.52|187.82|185.02|186.16|183.36|0
1639534800000|2021-12-15 02:20:00|186.27|183.47|186.82|184.02|186.82|184.02|186.05|183.25|0
1639535100000|2021-12-15 02:25:00|186.71|183.91|186.15|183.35|186.82|184.02|185.76|182.96|0
1639535400000|2021-12-15 02:30:00|186.31|183.51|187.59|184.79|187.7|184.9|186.04|183.24|0
1639535700000|2021-12-15 02:35:00|187.64|184.84|188.25|185.45|188.36|185.56|187.47|184.67|0
1639536000000|2021-12-15 02:40:00|187.92|185.12|187.8|185|188.36|185.56|187.58|184.78|0
1639536300000|2021-12-15 02:45:00|187.86|185.06|188.13|185.33|188.25|185.45|187.58|184.78|0
1639536600000|2021-12-15 02:50:00|188.02|185.22|188.35|185.55|188.69|185.89|188.02|185.22|0
1639536900000|2021-12-15 02:55:00|188.46|185.66|188.46|185.66|188.69|185.89|188.02|185.22|0
1639537200000|2021-12-15 03:00:00|188.57|185.77|188.68|185.88|189.02|186.22|188.46|185.66|0
1639537500000|2021-12-15 03:05:00|188.62|185.82|188.79|185.99|188.79|185.99|188.57|185.77|0
1639537800000|2021-12-15 03:10:00|188.68|185.88|189.18|186.38|189.46|186.66|188.57|185.77|0
1639538100000|2021-12-15 03:15:00|189.23|186.43|188.73|185.93|189.23|186.43|188.4|185.6|0
1639538400000|2021-12-15 03:20:00|188.9|186.1|189.01|186.21|189.12|186.32|188.79|185.99|0
1639538700000|2021-12-15 03:25:00|188.95|186.15|188.56|185.76|188.95|186.15|188.5|185.7|0
1639539000000|2021-12-15 03:30:00|188.61|185.81|188.56|185.76|188.89|186.09|188.56|185.76|0
1639539300000|2021-12-15 03:35:00|188.61|185.81|188.94|186.14|189.05|186.25|188.56|185.76|0
1639539600000|2021-12-15 03:40:00|188.89|186.09|189.11|186.31|189.11|186.31|188.89|186.09|0
1639539900000|2021-12-15 03:45:00|189.22|186.42|189.55|186.75|189.67|186.87|189.11|186.31|0
1639540200000|2021-12-15 03:50:00|189.44|186.64|189.66|186.86|189.78|186.98|189.44|186.64|0
1639540500000|2021-12-15 03:55:00|189.77|186.97|189.55|186.75|189.77|186.97|189.44|186.64|0
1639540800000|2021-12-15 04:00:00|189.66|186.86|189.55|186.75|189.77|186.97|189.55|186.75|0
1639541100000|2021-12-15 04:05:00|189.43|186.63|189.66|186.86|189.66|186.86|189.43|186.63|0
1639541400000|2021-12-15 04:10:00|189.54|186.74|189.54|186.74|189.6|186.8|189.43|186.63|0
1639541700000|2021-12-15 04:15:00|189.37|186.57|189.76|186.96|189.88|187.08|189.37|186.57|0
1639542000000|2021-12-15 04:20:00|189.65|186.85|189.43|186.63|189.76|186.96|189.31|186.51|0
1639542300000|2021-12-15 04:25:00|189.37|186.57|188.98|186.18|189.43|186.63|188.87|186.07|0
1639542600000|2021-12-15 04:30:00|189.09|186.29|189.53|186.73|189.53|186.73|188.98|186.18|0
1639542900000|2021-12-15 04:35:00|189.64|186.84|189.64|186.84|189.76|186.96|189.42|186.62|0
1639543200000|2021-12-15 04:40:00|189.75|186.95|189.64|186.84|189.86|187.06|189.64|186.84|0
1639543500000|2021-12-15 04:45:00|189.53|186.73|189.75|186.95|189.75|186.95|189.53|186.73|0
1639543800000|2021-12-15 04:50:00|189.64|186.84|189.41|186.61|189.75|186.95|189.41|186.61|0
1639544100000|2021-12-15 04:55:00|189.52|186.72|189.41|186.61|189.63|186.83|189.3|186.5|0
1639544400000|2021-12-15 05:00:00|189.46|186.66|189.63|186.83|189.63|186.83|189.19|186.39|0
1639544700000|2021-12-15 05:05:00|189.52|186.72|188.74|185.94|189.57|186.77|188.74|185.94|0
1639545000000|2021-12-15 05:10:00|188.63|185.83|188.4|185.6|188.63|185.83|188.07|185.27|0
1639545300000|2021-12-15 05:15:00|188.51|185.71|188.4|185.6|188.85|186.05|188.4|185.6|0
1639545600000|2021-12-15 05:20:00|188.34|185.54|188.45|185.65|188.51|185.71|187.95|185.15|0
1639545900000|2021-12-15 05:25:00|188.4|185.6|189.06|186.26|189.06|186.26|188.4|185.6|0
1639546200000|2021-12-15 05:30:00|188.95|186.15|189.84|187.04|189.84|187.04|188.84|186.04|0
1639546500000|2021-12-15 05:35:00|189.62|186.82|189.61|186.81|189.73|186.93|189.45|186.65|0
1639546800000|2021-12-15 05:40:00|189.67|186.87|189.61|186.81|189.84|187.04|189.61|186.81|0
1639547100000|2021-12-15 05:45:00|189.67|186.87|189.83|187.03|189.84|187.04|189.61|186.81|0
1639547400000|2021-12-15 05:50:00|189.72|186.92|189.83|187.03|189.83|187.03|189.72|186.92|0
1639547700000|2021-12-15 05:55:00|189.72|186.92|189.49|186.69|190.28|187.48|189.38|186.58|0
1639548000000|2021-12-15 06:00:00|190.05|187.25|190.61|187.81|190.83|188.03|189.49|186.69|0
1639548300000|2021-12-15 06:05:00|190.55|187.75|190.27|187.47|190.83|188.03|190.16|187.36|0
1639548600000|2021-12-15 06:10:00|190.32|187.52|190.16|187.36|190.55|187.75|189.71|186.91|0
1639548900000|2021-12-15 06:15:00|190.27|187.47|189.82|187.02|190.55|187.75|189.76|186.96|0
1639549200000|2021-12-15 06:20:00|189.93|187.13|189.26|186.46|190.04|187.24|189.15|186.35|0
1639549500000|2021-12-15 06:25:00|189.2|186.4|189.15|186.35|189.37|186.57|189.04|186.24|0
1639549800000|2021-12-15 06:30:00|189.26|186.46|187.26|184.46|189.37|186.57|187.26|184.46|0
1639550100000|2021-12-15 06:35:00|187.15|184.35|187.53|184.73|187.53|184.73|186.87|184.07|0
1639550400000|2021-12-15 06:40:00|187.59|184.79|187.14|184.34|187.86|185.06|186.92|184.12|0
1639550700000|2021-12-15 06:45:00|187.03|184.23|187.58|184.78|187.58|184.78|187.03|184.23|0
1639551000000|2021-12-15 06:50:00|187.52|184.72|186.36|183.56|187.58|184.78|186.36|183.56|0
1639551300000|2021-12-15 06:55:00|186.47|183.67|186.36|183.56|186.53|183.73|185.81|183.01|0
1639551600000|2021-12-15 07:00:00|186.14|183.34|184.87|182.07|186.91|184.11|184.49|181.69|0
1639551900000|2021-12-15 07:05:00|184.82|182.02|185.36|182.56|185.7|182.9|184.82|182.02|0
1639552200000|2021-12-15 07:10:00|185.25|182.45|185.47|182.67|185.58|182.78|184.54|181.74|0
1639552500000|2021-12-15 07:15:00|185.53|182.73|185.69|182.89|185.96|183.16|185.14|182.34|0
1639552800000|2021-12-15 07:20:00|185.91|183.11|186.24|183.44|186.35|183.55|185.47|182.67|0
1639553100000|2021-12-15 07:25:00|186.13|183.33|185.91|183.11|186.24|183.44|185.47|182.67|0
1639553400000|2021-12-15 07:30:00|185.8|183|186.12|183.32|186.13|183.33|185.57|182.77|0
1639553700000|2021-12-15 07:35:00|186.68|183.88|187.78|184.98|188|185.2|186.23|183.43|0
1639554000000|2021-12-15 07:40:00|187.95|185.15|189.74|186.94|189.74|186.94|187.89|185.09|0
1639554300000|2021-12-15 07:45:00|189.91|187.11|190.07|187.27|190.35|187.55|189.51|186.71|0
1639554600000|2021-12-15 07:50:00|190.02|187.22|190.01|187.21|190.24|187.44|189.46|186.66|0
1639554900000|2021-12-15 07:55:00|189.36|186.56|188.36|185.56|189.36|186.56|188.25|185.45|0
1639555200000|2021-12-15 08:00:00|188.25|185.45|189.92|187.12|190.75|187.95|188.25|185.45|0
1639555500000|2021-12-15 08:05:00|190.05|187.65|190.5|188.1|190.94|188.54|189.49|187.09|0
1639555800000|2021-12-15 08:10:00|190.61|188.21|189.71|187.31|190.72|188.32|189.38|186.98|0
1639556100000|2021-12-15 08:15:00|189.93|187.53|191.05|188.65|191.05|188.65|189.38|186.98|0
1639556400000|2021-12-15 08:20:00|191.1|188.7|190.43|188.03|191.16|188.76|190.16|187.76|0
1639556700000|2021-12-15 08:25:00|190.49|188.09|189.04|186.64|190.6|188.2|189.04|186.64|0
1639557000000|2021-12-15 08:30:00|188.93|186.53|188.59|186.19|189.48|187.08|188.48|186.08|0
1639557300000|2021-12-15 08:35:00|188.7|186.3|188.25|185.85|189.03|186.63|187.81|185.41|0
1639557600000|2021-12-15 08:40:00|188.14|185.74|188.7|186.3|188.81|186.41|187.64|185.24|0
1639557900000|2021-12-15 08:45:00|188.81|186.41|188.36|185.96|189.25|186.85|188.36|185.96|0
1639558200000|2021-12-15 08:50:00|188.47|186.07|190.19|187.79|190.25|187.85|188.3|185.9|0
1639558500000|2021-12-15 08:55:00|190.14|187.74|188.8|186.4|190.25|187.85|188.69|186.29|0
1639558800000|2021-12-15 09:00:00|188.74|186.34|188.91|186.51|189.58|187.18|188.74|186.34|0
1639559100000|2021-12-15 09:05:00|189.02|186.62|188.46|186.06|189.18|186.78|188.24|185.84|0
1639559400000|2021-12-15 09:10:00|188.57|186.17|186.91|184.51|188.8|186.4|186.91|184.51|0
1639559700000|2021-12-15 09:15:00|186.8|184.4|185.86|183.46|187.18|184.78|185.81|183.41|0
1639560000000|2021-12-15 09:20:00|185.8|183.4|185.25|182.85|185.91|183.51|185.25|182.85|0
1639560300000|2021-12-15 09:25:00|185.58|183.18|184.81|182.41|185.58|183.18|183.94|181.54|0
1639560600000|2021-12-15 09:30:00|184.53|182.13|186.35|183.95|186.57|184.17|184.53|182.13|0
1639560900000|2021-12-15 09:35:00|186.24|183.84|186.57|184.17|187.12|184.72|186.13|183.73|0
1639561200000|2021-12-15 09:40:00|186.46|184.06|186.23|183.83|186.79|184.39|185.57|183.17|0
1639561500000|2021-12-15 09:45:00|186.12|183.72|186.45|184.05|186.78|184.38|186.12|183.72|0
1639561800000|2021-12-15 09:50:00|186.51|184.11|185.79|183.39|186.89|184.49|185.79|183.39|0
1639562100000|2021-12-15 09:55:00|185.68|183.28|186.01|183.61|186.78|184.38|185.68|183.28|0
1639562400000|2021-12-15 10:00:00|185.9|183.5|186.34|183.94|186.56|184.16|185.46|183.06|0
1639562700000|2021-12-15 10:05:00|186.39|183.99|186.22|183.82|186.56|184.16|186.22|183.82|0
1639563000000|2021-12-15 10:10:00|186.33|183.93|185.67|183.27|186.33|183.93|185.56|183.16|0
1639563300000|2021-12-15 10:15:00|185.78|183.38|186.55|184.15|186.88|184.48|185.78|183.38|0
1639563600000|2021-12-15 10:20:00|186.44|184.04|186.33|183.93|186.66|184.26|186|183.6|0
1639563900000|2021-12-15 10:25:00|186.44|184.04|187.21|184.81|187.21|184.81|186.38|183.98|0
1639564200000|2021-12-15 10:30:00|187.1|184.7|186.87|184.47|187.7|185.3|186.76|184.36|0
1639564500000|2021-12-15 10:35:00|186.65|184.25|186.87|184.47|187.09|184.69|186.65|184.25|0
1639564800000|2021-12-15 10:40:00|186.92|184.52|187.53|185.13|187.53|185.13|186.65|184.25|0
1639565100000|2021-12-15 10:45:00|187.2|184.8|187.2|184.8|187.53|185.13|186.87|184.47|0
1639565400000|2021-12-15 10:50:00|186.98|184.58|187.2|184.8|187.31|184.91|186.76|184.36|0
1639565700000|2021-12-15 10:55:00|187.25|184.85|188.19|185.79|188.3|185.9|186.53|184.13|0
1639566000000|2021-12-15 11:00:00|188.3|185.9|187.19|184.79|188.41|186.01|187.08|184.68|0
1639566300000|2021-12-15 11:05:00|187.24|184.84|186.97|184.57|187.63|185.23|186.86|184.46|0
1639566600000|2021-12-15 11:10:00|186.86|184.46|186.41|184.01|186.97|184.57|186.19|183.79|0
1639566900000|2021-12-15 11:15:00|186.52|184.12|186.19|183.79|186.86|184.46|186.19|183.79|0
1639567200000|2021-12-15 11:20:00|186.24|183.84|185.53|183.13|186.24|183.84|184.32|181.92|0
1639567500000|2021-12-15 11:25:00|185.64|183.24|185.86|183.46|186.08|183.68|185.53|183.13|0
1639567800000|2021-12-15 11:30:00|185.75|183.35|184.54|182.14|185.75|183.35|184.43|182.03|0
1639568100000|2021-12-15 11:35:00|184.43|182.03|185.19|182.79|185.3|182.9|184.32|181.92|0
1639568400000|2021-12-15 11:40:00|185.13|182.73|185.41|183.01|185.74|183.34|185.08|182.68|0
1639568700000|2021-12-15 11:45:00|185.3|182.9|185.9|183.5|185.96|183.56|185.19|182.79|0
1639569000000|2021-12-15 11:50:00|185.96|183.56|185.96|183.56|186.34|183.94|185.74|183.34|0
1639569300000|2021-12-15 11:55:00|186.07|183.67|185.95|183.55|186.4|184|185.84|183.44|0
1639569600000|2021-12-15 12:00:00|186.06|183.66|186.28|183.88|187.06|184.66|186.06|183.66|0
1639569900000|2021-12-15 12:05:00|186.17|183.77|186.72|184.32|186.72|184.32|186.06|183.66|0
1639570200000|2021-12-15 12:10:00|186.61|184.21|187.16|184.76|187.27|184.87|186.5|184.1|0
1639570500000|2021-12-15 12:15:00|187.27|184.87|187.82|185.42|188.27|185.87|187.16|184.76|0
1639570800000|2021-12-15 12:20:00|187.71|185.31|186.66|184.26|187.71|185.31|186.49|184.09|0
1639571100000|2021-12-15 12:25:00|186.6|184.2|187.93|185.53|187.98|185.58|186.6|184.2|0
1639571400000|2021-12-15 12:30:00|187.87|185.47|188.15|185.75|188.37|185.97|187.82|185.42|0
1639571700000|2021-12-15 12:35:00|188.04|185.64|187.48|185.08|188.15|185.75|187.48|185.08|0
1639572000000|2021-12-15 12:40:00|187.59|185.19|187.92|185.52|187.92|185.52|187.48|185.08|0
1639572300000|2021-12-15 12:45:00|187.81|185.41|187.59|185.19|188.7|186.3|187.04|184.64|0
1639572600000|2021-12-15 12:50:00|187.7|185.3|186.81|184.41|187.7|185.3|186.59|184.19|0
1639572900000|2021-12-15 12:55:00|186.86|184.46|186.7|184.3|187.25|184.85|186.37|183.97|0
1639573200000|2021-12-15 13:00:00|186.59|184.19|186.92|184.52|187.69|185.29|186.48|184.08|0
1639573500000|2021-12-15 13:05:00|186.86|184.46|185.7|183.3|187.25|184.85|185.04|182.64|0
1639573800000|2021-12-15 13:10:00|185.81|183.41|187.24|184.84|187.35|184.95|185.81|183.41|0
1639574100000|2021-12-15 13:15:00|187.3|184.9|187.68|185.28|187.68|185.28|187.02|184.62|0
1639574400000|2021-12-15 13:20:00|187.8|185.4|187.68|185.28|188.79|186.39|187.57|185.17|0
1639574700000|2021-12-15 13:25:00|187.79|185.39|187.51|185.11|188.01|185.61|187.29|184.89|0
1639575000000|2021-12-15 13:30:00|187.4|185|188.12|185.72|189.79|187.39|187.24|184.84|0
1639575300000|2021-12-15 13:35:00|188.01|185.61|187.9|185.5|188.23|185.83|187.12|184.72|0
1639575600000|2021-12-15 13:40:00|187.79|185.39|186.57|184.17|187.9|185.5|186.46|184.06|0
1639575900000|2021-12-15 13:45:00|186.68|184.28|187.12|184.72|187.67|185.27|186.57|184.17|0
1639576200000|2021-12-15 13:50:00|187.23|184.83|186.89|184.49|187.56|185.16|186.67|184.27|0
1639576500000|2021-12-15 13:55:00|187|184.6|186.67|184.27|187.23|184.83|185.79|183.39|0
1639576800000|2021-12-15 14:00:00|186.45|184.05|187.33|184.93|187.44|185.04|185.57|183.17|0
1639577100000|2021-12-15 14:05:00|187.22|184.82|187.99|185.59|188.11|185.71|186.78|184.38|0
1639577400000|2021-12-15 14:10:00|187.88|185.48|187.44|185.04|187.99|185.59|187|184.6|0
1639577700000|2021-12-15 14:15:00|187.55|185.15|187.66|185.26|187.88|185.48|187.22|184.82|0
1639578000000|2021-12-15 14:20:00|187.77|185.37|187.43|185.03|188.43|186.03|187.43|185.03|0
1639578300000|2021-12-15 14:25:00|187.54|185.14|187.1|184.7|187.76|185.36|186.99|184.59|0
1639578600000|2021-12-15 14:30:00|187.32|184.92|184.78|182.38|188.76|186.36|184.67|182.27|0
1639578900000|2021-12-15 14:35:00|184.67|182.27|185.21|182.81|187.21|184.81|182.83|180.43|0
1639579200000|2021-12-15 14:40:00|184.88|182.48|182.36|179.96|184.88|182.48|181.93|179.53|0
1639579500000|2021-12-15 14:45:00|182.58|180.18|179.87|177.47|183.56|181.16|179.66|177.26|0
1639579800000|2021-12-15 14:50:00|180.2|177.8|179.98|177.58|180.63|178.23|179.01|176.61|0
1639580100000|2021-12-15 14:55:00|180.09|177.69|179.98|177.58|181.17|178.77|179.33|176.93|0
1639580400000|2021-12-15 15:00:00|180.14|177.74|181.16|178.76|181.7|179.3|177.93|175.53|0
1639580700000|2021-12-15 15:05:00|180.95|178.55|180.62|178.22|182.14|179.74|180.62|178.22|0
1639581000000|2021-12-15 15:10:00|180.51|178.11|180.51|178.11|181.92|179.52|179.75|177.35|0
1639581300000|2021-12-15 15:15:00|180.83|178.43|180.07|177.67|181.81|179.41|179.75|177.35|0
1639581600000|2021-12-15 15:20:00|179.86|177.46|180.94|178.54|182.24|179.84|179.86|177.46|0
1639581900000|2021-12-15 15:25:00|181.04|178.64|181.26|178.86|181.59|179.19|180.61|178.21|0
1639582200000|2021-12-15 15:30:00|181.31|178.91|182.45|180.05|182.45|180.05|180.93|178.53|0
1639582500000|2021-12-15 15:35:00|182.34|179.94|184.85|182.45|184.96|182.56|182.34|179.94|0
1639582800000|2021-12-15 15:40:00|184.63|182.23|183.87|181.47|185.62|183.22|182.27|179.87|0
1639583100000|2021-12-15 15:45:00|183.77|181.37|181.58|179.18|183.98|181.58|181.58|179.18|0
1639583400000|2021-12-15 15:50:00|181.91|179.51|180.93|178.53|182.02|179.62|180.82|178.42|0
1639583700000|2021-12-15 15:55:00|181.09|178.69|183.18|180.78|183.18|180.78|180.28|177.88|0
1639584000000|2021-12-15 16:00:00|183.07|180.67|183.73|181.33|184.38|181.98|182.21|179.81|0
1639584300000|2021-12-15 16:05:00|183.62|181.22|181.99|179.59|183.83|181.43|181.99|179.59|0
1639584600000|2021-12-15 16:10:00|181.88|179.48|181.01|178.61|182.53|180.13|180.69|178.29|0
1639584900000|2021-12-15 16:15:00|180.9|178.5|179.93|177.53|181.33|178.93|179.61|177.21|0
1639585200000|2021-12-15 16:20:00|179.72|177.32|181.55|179.15|181.76|179.36|179.29|176.89|0
1639585500000|2021-12-15 16:25:00|181.65|179.25|180.68|178.28|182.3|179.9|180.46|178.06|0
1639585800000|2021-12-15 16:30:00|180.57|178.17|178.9|176.5|180.79|178.39|178.21|175.81|0
1639586100000|2021-12-15 16:35:00|178.96|176.56|178.53|176.13|179.28|176.88|177.78|175.38|0
1639586400000|2021-12-15 16:40:00|178.63|176.23|179.06|176.66|179.28|176.88|177.57|175.17|0
1639586700000|2021-12-15 16:45:00|179.17|176.77|180.13|177.73|180.35|177.95|178.63|176.23|0
1639587000000|2021-12-15 16:50:00|180.03|177.63|180.67|178.27|180.88|178.48|179.17|176.77|0
1639587300000|2021-12-15 16:55:00|180.56|178.16|180.34|177.94|181.1|178.7|179.7|177.3|0
1639587600000|2021-12-15 17:00:00|180.13|177.73|181.53|179.13|181.74|179.34|179.91|177.51|0
1639587900000|2021-12-15 17:05:00|181.64|179.24|179.91|177.51|181.74|179.34|179.48|177.08|0
1639588200000|2021-12-15 17:10:00|180.12|177.72|179.69|177.29|180.45|178.05|179.58|177.18|0
1639588500000|2021-12-15 17:15:00|179.91|177.51|178.3|175.9|179.91|177.51|178.3|175.9|0
1639588800000|2021-12-15 17:20:00|178.4|176|178.94|176.54|179.37|176.97|178.19|175.79|0
1639589100000|2021-12-15 17:25:00|179.04|176.64|182.93|180.53|182.93|180.53|178.83|176.43|0
1639589400000|2021-12-15 17:30:00|182.82|180.42|183.47|181.07|183.47|181.07|182.27|179.87|0
1639589700000|2021-12-15 17:35:00|183.36|180.96|182.38|179.98|183.79|181.39|182.38|179.98|0
1639590000000|2021-12-15 17:40:00|182.49|180.09|181.4|179|182.59|180.19|181.29|178.89|0
1639590300000|2021-12-15 17:45:00|181.51|179.11|181.62|179.22|182.37|179.97|180.97|178.57|0
1639590600000|2021-12-15 17:50:00|181.72|179.32|183.57|181.17|183.57|181.17|181.62|179.22|0
1639590900000|2021-12-15 17:55:00|183.46|181.06|181.11|178.71|183.89|181.49|175.64|173.24|0
1639591200000|2021-12-15 18:00:00|182.18|179.78|182.7|180.3|183.57|181.17|182.07|179.67|0
1639591500000|2021-12-15 18:05:00|182.59|180.19|184.33|181.93|184.55|182.15|182.59|180.19|0
1639591800000|2021-12-15 18:10:00|184.44|182.04|183.56|181.16|184.44|182.04|182.8|180.4|0
1639592100000|2021-12-15 18:15:00|183.46|181.06|184.11|181.71|184.33|181.93|182.8|180.4|0
1639592400000|2021-12-15 18:20:00|184|181.6|183.34|180.94|184|181.6|182.91|180.51|0
1639592700000|2021-12-15 18:25:00|183.23|180.83|183.45|181.05|183.89|181.49|182.8|180.4|0
1639593000000|2021-12-15 18:30:00|183.56|181.16|184.21|181.81|184.97|182.57|183.12|180.72|0
1639593300000|2021-12-15 18:35:00|184.32|181.92|183.99|181.59|184.97|182.57|183.77|181.37|0
1639593600000|2021-12-15 18:40:00|183.88|181.48|184.97|182.57|184.97|182.57|183.12|180.72|0
1639593900000|2021-12-15 18:45:00|184.86|182.46|183.88|181.48|185.08|182.68|183.77|181.37|0
1639594200000|2021-12-15 18:50:00|183.98|181.58|182.68|180.28|184.2|181.8|182.24|179.84|0
1639594500000|2021-12-15 18:55:00|182.79|180.39|185.56|183.16|185.89|183.49|182.68|180.28|0
1639594800000|2021-12-15 19:00:00|183.92|181.52|190.26|187.86|190.26|187.86|177.94|175.54|0
1639595100000|2021-12-15 19:05:00|191.82|189.42|190.03|187.63|194.63|192.23|186.24|183.84|0
1639595400000|2021-12-15 19:10:00|190.15|187.75|194.44|192.04|194.67|192.27|188.69|186.29|0
1639595700000|2021-12-15 19:15:00|194.38|191.98|194.04|191.64|194.55|192.15|192.06|189.66|0
1639596000000|2021-12-15 19:20:00|193.98|191.58|189.02|186.62|194.1|191.7|188.57|186.17|0
1639596300000|2021-12-15 19:25:00|188.57|186.17|186.68|184.28|188.68|186.28|183.37|180.97|0
1639596600000|2021-12-15 19:30:00|186.57|184.17|185.73|183.33|188.68|186.28|184.57|182.17|0
1639596900000|2021-12-15 19:35:00|185.79|183.39|191.82|189.42|192.39|189.99|185.46|183.06|0
1639597200000|2021-12-15 19:40:00|191.6|189.2|189.79|187.39|194.66|192.26|189.23|186.83|0
1639597500000|2021-12-15 19:45:00|190.24|187.84|191.14|188.74|193.74|191.34|189.68|187.28|0
1639597800000|2021-12-15 19:50:00|189.57|187.17|194.65|192.25|194.65|192.25|188.9|186.5|0
1639598100000|2021-12-15 19:55:00|194.54|192.14|190.91|188.51|195.68|193.28|190.12|187.72|0
1639598400000|2021-12-15 20:00:00|191.47|189.07|194.08|191.68|195.44|193.04|191.02|188.62|0
1639598700000|2021-12-15 20:05:00|194.3|191.9|201.84|199.44|202.02|199.62|193.73|191.33|0
1639599000000|2021-12-15 20:10:00|201.55|199.15|204|201.6|204|201.6|200.62|198.22|0
1639599300000|2021-12-15 20:15:00|203.42|201.02|205.12|202.72|212|209.6|203.42|201.02|0
1639599600000|2021-12-15 20:20:00|205.35|202.95|207.59|205.19|211|208.6|204.76|202.36|0
1639599900000|2021-12-15 20:25:00|207.35|204.95|209.02|206.62|209.26|206.86|205.68|203.28|0
1639600200000|2021-12-15 20:30:00|209.38|206.98|208.54|206.14|210.22|207.82|206.99|204.59|0
1639600500000|2021-12-15 20:35:00|208.84|206.44|211.91|209.51|212.03|209.63|208.84|206.44|0
1639600800000|2021-12-15 20:40:00|211.79|209.39|206.14|203.74|212.64|210.24|205.73|203.33|0
1639601100000|2021-12-15 20:45:00|206.62|204.22|203.06|200.66|207.22|204.82|202.71|200.31|0
1639601400000|2021-12-15 20:50:00|204.3|201.9|213.36|210.96|213.85|211.45|204.3|201.9|0
1639601700000|2021-12-15 20:55:00|213.12|210.72|215.61|213.21|217.69|215.29|213|210.6|0
1639602000000|2021-12-15 21:00:00|215.12|212.72|217.81|215.41|218.3|215.9|215|212.6|0
1639602300000|2021-12-15 21:05:00|217.93|215.53|217.44|215.04|218.91|216.51|216.58|214.18|0
1639602600000|2021-12-15 21:10:00|217.31|214.91|216.7|214.3|217.43|215.03|216.58|214.18|0
1639602900000|2021-12-15 21:15:00|217.02|214.22|216.47|213.67|217.27|214.47|216.47|213.67|0
1639603200000|2021-12-15 21:20:00|216.53|213.73|217.26|214.46|217.38|214.58|216.29|213.49|0
1639603500000|2021-12-15 21:25:00|217.14|214.34|217.5|214.7|217.5|214.7|217.02|214.22|0
1639603800000|2021-12-15 21:30:00|217.38|214.58|216.89|214.09|217.5|214.7|216.65|213.85|0
1639604100000|2021-12-15 21:35:00|217.01|214.21|217.13|214.33|217.26|214.46|216.52|213.72|0
1639604400000|2021-12-15 21:40:00|217.01|214.21|217.37|214.57|217.62|214.82|216.89|214.09|0
1639604700000|2021-12-15 21:45:00|217.5|214.7|217.5|214.7|218.11|215.31|217.37|214.57|0
1639605000000|2021-12-15 21:50:00|217.74|214.94|217.55|214.75|217.74|214.94|217.49|214.69|0
1639605300000|2021-12-15 21:55:00|217.49|214.69|217.55|214.75|218.1|215.3|217.49|214.69|0
1639605600000|2021-12-15 22:00:00|217.57|214.77|217.75|214.95|217.91|215.11|217.5|214.7|0
1639605900000|2021-12-15 22:05:00|217.82|215.02|217.71|214.91|217.82|215.02|217.56|214.76|0
1639606200000|2021-12-15 22:10:00|217.89|215.09|217.81|215.01|217.89|215.09|217.67|214.87|0
1639606500000|2021-12-15 22:15:00|217.76|214.96|217.86|215.06|217.91|215.11|217.76|214.96|0
1639606800000|2021-12-15 22:20:00|217.88|215.08|218.16|215.36|218.16|215.36|217.88|215.08|0
1639607100000|2021-12-15 22:25:00|217.96|215.16|217.86|215.06|218.07|215.27|217.75|214.95|0
1639607400000|2021-12-15 22:30:00|217.75|214.95|217.86|215.06|217.86|215.06|217.75|214.95|0
1639607700000|2021-12-15 22:35:00|217.89|215.09|218.06|215.26|218.09|215.29|217.86|215.06|0
1639608000000|2021-12-15 22:40:00|218.08|215.28|218.12|215.32|218.12|215.32|218.03|215.23|0
1639608300000|2021-12-15 22:45:00|218.03|215.23|218.04|215.24|218.15|215.35|218.03|215.23|0
1639608600000|2021-12-15 22:50:00|218.03|215.23|217.88|215.08|218.06|215.26|217.87|215.07|0
1639608900000|2021-12-15 22:55:00|217.85|215.05|217.76|214.96|217.85|215.05|217.76|214.96|0
1639609200000|2021-12-15 23:00:00|217.4|214.6|219.55|216.75|220.04|217.24|217.22|214.42|0
1639609500000|2021-12-15 23:05:00|219.67|216.87|219.67|216.87|220.53|217.73|219.42|216.62|0
1639609800000|2021-12-15 23:10:00|219.79|216.99|221.02|218.22|221.15|218.35|219.3|216.5|0
1639610100000|2021-12-15 23:15:00|220.9|218.1|221.64|218.84|221.64|218.84|220.53|217.73|0
1639610400000|2021-12-15 23:20:00|221.51|218.71|221.51|218.71|222.13|219.33|221.14|218.34|0
1639610700000|2021-12-15 23:25:00|221.64|218.84|221.26|218.46|221.76|218.96|221.02|218.22|0
1639611000000|2021-12-15 23:30:00|221.39|218.59|221.51|218.71|221.94|219.14|221.14|218.34|0
1639611300000|2021-12-15 23:35:00|219.29|216.49|219.16|216.36|219.9|217.1|219.16|216.36|0
1639611600000|2021-12-15 23:40:00|219.28|216.48|219.65|216.85|219.9|217.1|219.16|216.36|0
1639611900000|2021-12-15 23:45:00|219.41|216.61|220.69|217.89|220.76|217.96|219.41|216.61|0
1639612200000|2021-12-15 23:50:00|220.76|217.96|219.89|217.09|220.94|218.14|219.4|216.6|0
1639612500000|2021-12-15 23:55:00|219.83|217.03|220.14|217.34|220.2|217.4|219.65|216.85|0
1639612800000|2021-12-16 00:00:00|220.07|217.27|217.92|215.12|220.07|217.27|217.74|214.94|0
1639613100000|2021-12-16 00:05:00|218.05|215.25|217.55|214.75|218.66|215.86|217.25|214.45|0
1639613400000|2021-12-16 00:10:00|217.43|214.63|217.31|214.51|218.41|215.61|217.19|214.39|0
1639613700000|2021-12-16 00:15:00|217.43|214.63|217.18|214.38|218.29|215.49|216.82|214.02|0
1639614000000|2021-12-16 00:20:00|217.06|214.26|217.79|214.99|217.79|214.99|216.81|214.01|0
1639614300000|2021-12-16 00:25:00|217.85|215.05|217.42|214.62|217.91|215.11|217.06|214.26|0
1639614600000|2021-12-16 00:30:00|217.67|214.87|218.28|215.48|218.4|215.6|217.18|214.38|0
1639614900000|2021-12-16 00:35:00|218.15|215.35|218.64|215.84|218.64|215.84|218.03|215.23|0
1639615200000|2021-12-16 00:40:00|218.58|215.78|219.13|216.33|219.5|216.7|218.58|215.78|0
1639615500000|2021-12-16 00:45:00|219.26|216.46|219.25|216.45|219.5|216.7|219.07|216.27|0
1639615800000|2021-12-16 00:50:00|219.38|216.58|218.51|215.71|219.5|216.7|218.39|215.59|0
1639616100000|2021-12-16 00:55:00|218.45|215.65|217.9|215.1|218.64|215.84|217.83|215.03|0
1639616400000|2021-12-16 01:00:00|217.78|214.98|218.69|215.89|218.88|216.08|217.65|214.85|0
1639616700000|2021-12-16 01:05:00|218.63|215.83|217.65|214.85|218.63|215.83|217.65|214.85|0
1639617000000|2021-12-16 01:10:00|217.71|214.91|218.5|215.7|218.63|215.83|217.65|214.85|0
1639617300000|2021-12-16 01:15:00|218.56|215.76|217.64|214.84|218.63|215.83|217.52|214.72|0
1639617600000|2021-12-16 01:20:00|217.58|214.78|218.87|216.07|219.05|216.25|217.58|214.78|0
1639617900000|2021-12-16 01:25:00|218.75|215.95|218.62|215.82|218.8|216|218.38|215.58|0
1639618200000|2021-12-16 01:30:00|218.74|215.94|219.78|216.98|219.85|217.05|218.68|215.88|0
1639618500000|2021-12-16 01:35:00|219.85|217.05|218.67|215.87|219.97|217.17|218.49|215.69|0
1639618800000|2021-12-16 01:40:00|218.62|215.82|218.37|215.57|218.98|216.18|218.12|215.32|0
1639619100000|2021-12-16 01:45:00|218.25|215.45|216.41|213.61|218.25|215.45|216.29|213.49|0
1639619400000|2021-12-16 01:50:00|216.29|213.49|215.43|212.63|216.65|213.85|215.07|212.27|0
1639619700000|2021-12-16 01:55:00|215.31|212.51|215.43|212.63|216.1|213.3|214.82|212.02|0
1639620000000|2021-12-16 02:00:00|215.79|212.99|216.46|213.66|216.65|213.85|215.67|212.87|0
1639620300000|2021-12-16 02:05:00|216.52|213.72|216.15|213.35|216.77|213.97|215.91|213.11|0
1639620600000|2021-12-16 02:10:00|216.09|213.29|216.76|213.96|216.76|213.96|215.97|213.17|0
1639620900000|2021-12-16 02:15:00|216.88|214.08|218.47|215.67|218.84|216.04|216.88|214.08|0
1639621200000|2021-12-16 02:20:00|218.41|215.61|218.6|215.8|218.84|216.04|218.35|215.55|0
1639621500000|2021-12-16 02:25:00|218.47|215.67|218.47|215.67|218.65|215.85|218.28|215.48|0
1639621800000|2021-12-16 02:30:00|218.35|215.55|217.73|214.93|218.35|215.55|217.73|214.93|0
1639622100000|2021-12-16 02:35:00|217.85|215.05|217.61|214.81|217.85|215.05|217.36|214.56|0
1639622400000|2021-12-16 02:40:00|217.48|214.68|217.48|214.68|217.61|214.81|217.12|214.32|0
1639622700000|2021-12-16 02:45:00|217.54|214.74|217.24|214.44|218.09|215.29|217.11|214.31|0
1639623000000|2021-12-16 02:50:00|217.17|214.37|217.6|214.8|217.85|215.05|216.99|214.19|0
1639623300000|2021-12-16 02:55:00|217.48|214.68|218.09|215.29|218.46|215.66|217.36|214.56|0
1639623600000|2021-12-16 03:00:00|218.02|215.22|217.96|215.16|218.21|215.41|217.72|214.92|0
1639623900000|2021-12-16 03:05:00|217.9|215.1|218.7|215.9|218.7|215.9|217.84|215.04|0
1639624200000|2021-12-16 03:10:00|218.82|216.02|218.08|215.28|218.88|216.08|217.84|215.04|0
1639624500000|2021-12-16 03:15:00|218.2|215.4|218.26|215.46|218.45|215.65|217.96|215.16|0
1639624800000|2021-12-16 03:20:00|218.2|215.4|218.2|215.4|218.69|215.89|218.08|215.28|0
1639625100000|2021-12-16 03:25:00|218.26|215.46|217.95|215.15|218.32|215.52|217.59|214.79|0
1639625400000|2021-12-16 03:30:00|217.83|215.03|218.32|215.52|218.69|215.89|217.71|214.91|0
1639625700000|2021-12-16 03:35:00|218.56|215.76|219.18|216.38|219.54|216.74|218.44|215.64|0
1639626000000|2021-12-16 03:40:00|219.05|216.25|218.93|216.13|219.17|216.37|218.8|216|0
1639626300000|2021-12-16 03:45:00|218.8|216|219.17|216.37|219.3|216.5|218.8|216|0
1639626600000|2021-12-16 03:50:00|219.29|216.49|218.8|216|219.54|216.74|218.8|216|0
1639626900000|2021-12-16 03:55:00|218.86|216.06|219.17|216.37|219.54|216.74|218.8|216|0
1639627200000|2021-12-16 04:00:00|219.54|216.74|219.78|216.98|220.27|217.47|219.29|216.49|0
1639627500000|2021-12-16 04:05:00|219.66|216.86|220.15|217.35|220.64|217.84|219.66|216.86|0
1639627800000|2021-12-16 04:10:00|219.9|217.1|220.02|217.22|220.15|217.35|219.78|216.98|0
1639628100000|2021-12-16 04:15:00|219.9|217.1|219.77|216.97|220.14|217.34|219.65|216.85|0
1639628400000|2021-12-16 04:20:00|219.65|216.85|220.02|217.22|220.02|217.22|219.28|216.48|0
1639628700000|2021-12-16 04:25:00|219.89|217.09|220.63|217.83|221|218.2|219.77|216.97|0
1639629000000|2021-12-16 04:30:00|220.69|217.89|220.75|217.95|220.88|218.08|220.14|217.34|0
1639629300000|2021-12-16 04:35:00|220.88|218.08|220.75|217.95|221|218.2|220.63|217.83|0
1639629600000|2021-12-16 04:40:00|220.63|217.83|220.87|218.07|221.24|218.44|220.63|217.83|0
1639629900000|2021-12-16 04:45:00|220.75|217.95|220.75|217.95|220.87|218.07|220.62|217.82|0
1639630200000|2021-12-16 04:50:00|220.62|217.82|220.74|217.94|220.99|218.19|220.62|217.82|0
1639630500000|2021-12-16 04:55:00|220.62|217.82|221.23|218.43|221.24|218.44|220.5|217.7|0
1639630800000|2021-12-16 05:00:00|221.36|218.56|221.23|218.43|221.48|218.68|220.86|218.06|0
1639631100000|2021-12-16 05:05:00|221.29|218.49|220.61|217.81|221.48|218.68|220.61|217.81|0
1639631400000|2021-12-16 05:10:00|220.49|217.69|220.98|218.18|221.23|218.43|220.49|217.69|0
1639631700000|2021-12-16 05:15:00|221.04|218.24|221.16|218.36|221.23|218.43|220.86|218.06|0
1639632000000|2021-12-16 05:20:00|221.1|218.3|220.85|218.05|221.47|218.67|220.73|217.93|0
1639632300000|2021-12-16 05:25:00|220.98|218.18|221.47|218.67|221.47|218.67|220.98|218.18|0
1639632600000|2021-12-16 05:30:00|221.72|218.92|222.58|219.78|223.2|220.4|221.72|218.92|0
1639632900000|2021-12-16 05:35:00|222.71|219.91|222.83|220.03|223.33|220.53|222.71|219.91|0
1639633200000|2021-12-16 05:40:00|222.7|219.9|222.33|219.53|222.7|219.9|222.21|219.41|0
1639633500000|2021-12-16 05:45:00|222.45|219.65|223.07|220.27|223.69|220.89|222.33|219.53|0
1639633800000|2021-12-16 05:50:00|223.2|220.4|223.44|220.64|223.69|220.89|223.07|220.27|0
1639634100000|2021-12-16 05:55:00|223.57|220.77|223.44|220.64|223.57|220.77|223.07|220.27|0
1639634400000|2021-12-16 06:00:00|223.32|220.52|223.56|220.76|223.81|221.01|223.07|220.27|0
1639634700000|2021-12-16 06:05:00|223.62|220.82|224.56|221.76|224.81|222.01|223.62|220.82|0
1639635000000|2021-12-16 06:10:00|224.43|221.63|224.55|221.75|224.61|221.81|223.93|221.13|0
1639635300000|2021-12-16 06:15:00|224.68|221.88|224.86|222.06|224.93|222.13|224.3|221.5|0
1639635600000|2021-12-16 06:20:00|224.93|222.13|224.67|221.87|225.05|222.25|224.55|221.75|0
1639635900000|2021-12-16 06:25:00|224.61|221.81|225.05|222.25|225.92|223.12|224.61|221.81|0
1639636200000|2021-12-16 06:30:00|224.92|222.12|224.3|221.5|224.92|222.12|224.05|221.25|0
1639636500000|2021-12-16 06:35:00|224.17|221.37|224.54|221.74|224.79|221.99|224.05|221.25|0
1639636800000|2021-12-16 06:40:00|224.67|221.87|226.68|223.88|226.75|223.95|224.54|221.74|0
1639637100000|2021-12-16 06:45:00|226.75|223.95|225.87|223.07|227|224.2|225.87|223.07|0
1639637400000|2021-12-16 06:50:00|225.99|223.19|226.74|223.94|226.99|224.19|225.87|223.07|0
1639637700000|2021-12-16 06:55:00|226.62|223.82|226.74|223.94|226.87|224.07|226.24|223.44|0
1639638000000|2021-12-16 07:00:00|226.99|224.19|227.99|225.19|228.37|225.57|226.11|223.31|0
1639638300000|2021-12-16 07:05:00|228.12|225.32|229.5|226.7|229.56|226.76|228.12|225.32|0
1639638600000|2021-12-16 07:10:00|229.37|226.57|230.25|227.45|231.14|228.34|228.99|226.19|0
1639638900000|2021-12-16 07:15:00|230.38|227.58|231.52|228.72|232.02|229.22|230.38|227.58|0
1639639200000|2021-12-16 07:20:00|231.64|228.84|231.36|228.56|236.82|234.02|231.36|228.56|0
1639639500000|2021-12-16 07:25:00|231.42|228.62|231.77|228.97|231.9|229.1|230.85|228.05|0
1639639800000|2021-12-16 07:30:00|231.64|228.84|231.52|228.72|232.28|229.48|231.01|228.21|0
1639640100000|2021-12-16 07:35:00|231.39|228.59|231.26|228.46|231.51|228.71|230.75|227.95|0
1639640400000|2021-12-16 07:40:00|231.39|228.59|232.14|229.34|232.15|229.35|231.13|228.33|0
1639640700000|2021-12-16 07:45:00|231.82|229.02|230.75|227.95|231.82|229.02|230.62|227.82|0
1639641000000|2021-12-16 07:50:00|230.62|227.82|229.1|226.3|231|228.2|228.98|226.18|0
1639641300000|2021-12-16 07:55:00|228.98|226.18|229.23|226.43|229.29|226.49|228.72|225.92|0
1639641600000|2021-12-16 08:00:00|229.1|226.3|226.27|223.47|229.98|227.18|226.09|223.29|0
1639641900000|2021-12-16 08:05:00|226.01|223.61|225.65|223.25|226.89|224.49|225.4|223|0
1639642200000|2021-12-16 08:10:00|225.59|223.19|224.83|222.43|225.9|223.5|224.15|221.75|0
1639642500000|2021-12-16 08:15:00|224.77|222.37|224.45|222.05|225.65|223.25|224.02|221.62|0
1639642800000|2021-12-16 08:20:00|224.39|221.99|226.65|224.25|226.83|224.43|224.39|221.99|0
1639643100000|2021-12-16 08:25:00|226.52|224.12|225.77|223.37|226.9|224.5|225.64|223.24|0
1639643400000|2021-12-16 08:30:00|225.64|223.24|227.02|224.62|227.02|224.62|225.39|222.99|0
1639643700000|2021-12-16 08:35:00|226.89|224.49|229.03|226.63|229.41|227.01|226.89|224.49|0
1639644000000|2021-12-16 08:40:00|228.84|226.44|229.03|226.63|229.41|227.01|228.28|225.88|0
1639644300000|2021-12-16 08:45:00|229.16|226.76|229.54|227.14|229.54|227.14|228.65|226.25|0
1639644600000|2021-12-16 08:50:00|229.66|227.26|229.53|227.13|230.42|228.02|228.65|226.25|0
1639644900000|2021-12-16 08:55:00|229.41|227.01|229.28|226.88|230.17|227.77|228.77|226.37|0
1639645200000|2021-12-16 09:00:00|229.15|226.75|228.14|225.74|229.28|226.88|228.01|225.61|0
1639645500000|2021-12-16 09:05:00|228.07|225.67|226.56|224.16|228.39|225.99|226.56|224.16|0
1639645800000|2021-12-16 09:10:00|226.63|224.23|227.88|225.48|228.01|225.61|226.31|223.91|0
1639646100000|2021-12-16 09:15:00|227.76|225.36|227|224.6|227.88|225.48|226.87|224.47|0
1639646400000|2021-12-16 09:20:00|226.87|224.47|226.75|224.35|227.43|225.03|226.62|224.22|0
1639646700000|2021-12-16 09:25:00|227.12|224.72|226.49|224.09|227.12|224.72|226.37|223.97|0
1639647000000|2021-12-16 09:30:00|226.62|224.22|227.87|225.47|228|225.6|226.49|224.09|0
1639647300000|2021-12-16 09:35:00|227.75|225.35|226.74|224.34|227.75|225.35|226.49|224.09|0
1639647600000|2021-12-16 09:40:00|226.86|224.46|227.74|225.34|227.87|225.47|226.61|224.21|0
1639647900000|2021-12-16 09:45:00|227.62|225.22|227.61|225.21|228.5|226.1|227.61|225.21|0
1639648200000|2021-12-16 09:50:00|227.49|225.09|227.74|225.34|228.12|225.72|227.24|224.84|0
1639648500000|2021-12-16 09:55:00|227.67|225.27|228.24|225.84|228.37|225.97|227.61|225.21|0
1639648800000|2021-12-16 10:00:00|228.11|225.71|228.74|226.34|228.74|226.34|227.11|224.71|0
1639649100000|2021-12-16 10:05:00|228.62|226.22|228.24|225.84|228.62|226.22|227.98|225.58|0
1639649400000|2021-12-16 10:10:00|228.11|225.71|228.74|226.34|229.12|226.72|228.11|225.71|0
1639649700000|2021-12-16 10:15:00|228.61|226.21|229.24|226.84|229.24|226.84|228.61|226.21|0
1639650000000|2021-12-16 10:20:00|229.11|226.71|229.24|226.84|229.49|227.09|228.36|225.96|0
1639650300000|2021-12-16 10:25:00|229.11|226.71|228.35|225.95|229.11|226.71|228.23|225.83|0
1639650600000|2021-12-16 10:30:00|228.23|225.83|231.11|228.71|231.36|228.96|228.23|225.83|0
1639650900000|2021-12-16 10:35:00|230.98|228.58|231.11|228.71|231.3|228.9|230.73|228.33|0
1639651200000|2021-12-16 10:40:00|230.98|228.58|232.05|229.65|232.12|229.72|230.73|228.33|0
1639651500000|2021-12-16 10:45:00|231.99|229.59|231.48|229.08|232.24|229.84|231.48|229.08|0
1639651800000|2021-12-16 10:50:00|231.8|229.4|232.49|230.09|232.49|230.09|231.61|229.21|0
1639652100000|2021-12-16 10:55:00|232.62|230.22|234.15|231.75|234.27|231.87|232.62|230.22|0
1639652400000|2021-12-16 11:00:00|234.27|231.87|233.63|231.23|234.4|232|233.63|231.23|0
1639652700000|2021-12-16 11:05:00|233.51|231.11|233.89|231.49|233.89|231.49|233.5|231.1|0
1639653000000|2021-12-16 11:10:00|234.01|231.61|234.9|232.5|235.54|233.14|233.89|231.49|0
1639653300000|2021-12-16 11:15:00|234.78|232.38|235.41|233.01|235.67|233.27|234.78|232.38|0
1639653600000|2021-12-16 11:20:00|235.54|233.14|235.79|233.39|236.44|234.04|235.16|232.76|0
1639653900000|2021-12-16 11:25:00|235.92|233.52|236.82|234.42|237.59|235.19|235.92|233.52|0
1639654200000|2021-12-16 11:30:00|237.07|234.67|237.97|235.57|238.1|235.7|236.95|234.55|0
1639654500000|2021-12-16 11:35:00|241.41|239.01|237.81|235.41|241.54|239.14|236.22|233.82|0
1639654800000|2021-12-16 11:40:00|237.94|235.54|237.87|235.47|238.07|235.67|237.55|235.15|0
1639655100000|2021-12-16 11:45:00|237.81|235.41|239.22|236.82|239.35|236.95|237.68|235.28|0
1639655400000|2021-12-16 11:50:00|238.96|236.56|237.29|234.89|239.22|236.82|237.03|234.63|0
1639655700000|2021-12-16 11:55:00|237.42|235.02|237.29|234.89|237.48|235.08|237.03|234.63|0
1639656000000|2021-12-16 12:00:00|237.16|234.76|235.93|233.53|237.16|234.76|235.36|232.96|0
1639656300000|2021-12-16 12:05:00|236|233.6|234.72|232.32|236|233.6|234.34|231.94|0
1639656600000|2021-12-16 12:10:00|234.59|232.19|234.85|232.45|236|233.6|234.46|232.06|0
1639656900000|2021-12-16 12:15:00|234.72|232.32|234.08|231.68|235.36|232.96|233.95|231.55|0
1639657200000|2021-12-16 12:20:00|234.46|232.06|234.97|232.57|234.97|232.57|233.82|231.42|0
1639657500000|2021-12-16 12:25:00|235.1|232.7|234.07|231.67|235.35|232.95|233.95|231.55|0
1639657800000|2021-12-16 12:30:00|233.95|231.55|234.71|232.31|235.09|232.69|233.95|231.55|0
1639658100000|2021-12-16 12:35:00|234.58|232.18|234.71|232.31|235.09|232.69|234.45|232.05|0
1639658400000|2021-12-16 12:40:00|234.64|232.24|233.68|231.28|234.71|232.31|233.56|231.16|0
1639658700000|2021-12-16 12:45:00|233.56|231.16|234.19|231.79|234.32|231.92|233.05|230.65|0
1639659000000|2021-12-16 12:50:00|234.06|231.66|233.68|231.28|234.45|232.05|233.17|230.77|0
1639659300000|2021-12-16 12:55:00|233.61|231.21|233.8|231.4|233.81|231.41|233.17|230.77|0
1639659600000|2021-12-16 13:00:00|233.93|231.53|233.29|230.89|234.06|231.66|232.91|230.51|0
1639659900000|2021-12-16 13:05:00|233.55|231.15|230.68|228.28|233.55|231.15|229.35|226.95|0
1639660200000|2021-12-16 13:10:00|230.56|228.16|230.87|228.47|231.82|229.42|230.3|227.9|0
1639660500000|2021-12-16 13:15:00|230.93|228.53|231.06|228.66|231.44|229.04|230.43|228.03|0
1639660800000|2021-12-16 13:20:00|231.18|228.78|233.25|230.85|233.25|230.85|231.06|228.66|0
1639661100000|2021-12-16 13:25:00|233.12|230.72|233.3|230.9|233.5|231.1|232.86|230.46|0
1639661400000|2021-12-16 13:30:00|233.24|230.84|232.1|229.7|233.88|231.48|231.97|229.57|0
1639661700000|2021-12-16 13:35:00|232.22|229.82|231.21|228.81|232.41|230.01|231.21|228.81|0
1639662000000|2021-12-16 13:40:00|231.33|228.93|230.83|228.43|231.59|229.19|230.07|227.67|0
1639662300000|2021-12-16 13:45:00|230.7|228.3|228.68|226.28|230.7|228.3|227.55|225.15|0
1639662600000|2021-12-16 13:50:00|228.55|226.15|228.68|226.28|229.37|226.97|228.05|225.65|0
1639662900000|2021-12-16 13:55:00|228.55|226.15|229.93|227.53|230.19|227.79|228.3|225.9|0
1639663200000|2021-12-16 14:00:00|230.06|227.66|228.3|225.9|230.06|227.66|226.67|224.27|0
1639663500000|2021-12-16 14:05:00|228.04|225.64|227.29|224.89|228.42|226.02|227.29|224.89|0
1639663800000|2021-12-16 14:10:00|227.42|225.02|228.34|225.94|228.59|226.19|225.59|223.19|0
1639664100000|2021-12-16 14:15:00|225.09|222.69|229.34|226.94|229.34|226.94|225.09|222.69|0
1639664400000|2021-12-16 14:20:00|229.22|226.82|229.59|227.19|230.1|227.7|228.96|226.56|0
1639664700000|2021-12-16 14:25:00|229.65|227.25|227.7|225.3|229.72|227.32|227.58|225.18|0
1639665000000|2021-12-16 14:30:00|228.58|226.18|225.58|223.18|228.71|226.31|224.58|222.18|0
1639665300000|2021-12-16 14:35:00|225.83|223.43|223.09|220.69|228.96|226.56|223.09|220.69|0
1639665600000|2021-12-16 14:40:00|223.21|220.81|221.14|218.74|223.92|221.52|219.2|216.8|0
1639665900000|2021-12-16 14:45:00|220.96|218.56|226.36|223.96|226.61|224.21|220.77|218.37|0
1639666200000|2021-12-16 14:50:00|226.48|224.08|224.88|222.48|226.48|224.08|221.63|219.23|0
1639666500000|2021-12-16 14:55:00|225.13|222.73|219.7|217.3|225.13|222.73|219.7|217.3|0
1639666800000|2021-12-16 15:00:00|219.95|217.55|218.39|215.99|220.93|218.53|216.45|214.05|0
1639667100000|2021-12-16 15:05:00|218.33|215.93|216.08|213.68|219.62|217.22|215.72|213.32|0
1639667400000|2021-12-16 15:10:00|215.84|213.44|218.88|216.48|219.61|217.21|215.84|213.44|0
1639667700000|2021-12-16 15:15:00|219.24|216.84|220.84|218.44|221.57|219.17|217.17|214.77|0
1639668000000|2021-12-16 15:20:00|220.71|218.31|222.19|219.79|222.43|220.03|220.22|217.82|0
1639668300000|2021-12-16 15:25:00|222.31|219.91|225.03|222.63|225.9|223.5|222.06|219.66|0
1639668600000|2021-12-16 15:30:00|225.16|222.76|225.4|223|227.28|224.88|224.29|221.89|0
1639668900000|2021-12-16 15:35:00|225.53|223.13|224.64|222.24|226.52|224.12|222.71|220.31|0
1639669200000|2021-12-16 15:40:00|224.51|222.11|223.65|221.25|226|223.6|223.65|221.25|0
1639669500000|2021-12-16 15:45:00|223.77|221.37|226.74|224.34|227.61|225.21|223.77|221.37|0
1639669800000|2021-12-16 15:50:00|226.62|224.22|225.25|222.85|227.61|225.21|225.13|222.73|0
1639670100000|2021-12-16 15:55:00|225.5|223.1|225.09|222.69|226.49|224.09|223.23|220.83|0
1639670400000|2021-12-16 16:00:00|224.96|222.56|218.45|216.05|225.34|222.94|217.84|215.44|0
1639670700000|2021-12-16 16:05:00|218.57|216.17|218.45|216.05|219.91|217.51|216.5|214.1|0
1639671000000|2021-12-16 16:10:00|218.32|215.92|216.86|214.46|219.18|216.78|215.9|213.5|0
1639671300000|2021-12-16 16:15:00|217.11|214.71|219.42|217.02|220.4|218|217.11|214.71|0
1639671600000|2021-12-16 16:20:00|219.66|217.26|220.03|217.63|221.38|218.98|219.17|216.77|0
1639671900000|2021-12-16 16:25:00|219.9|217.5|220.27|217.87|220.64|218.24|218.56|216.16|0
1639672200000|2021-12-16 16:30:00|219.9|217.5|217.1|214.7|220.64|218.24|216.49|214.09|0
1639672500000|2021-12-16 16:35:00|216.98|214.58|217.9|215.5|218.87|216.47|216.98|214.58|0
1639672800000|2021-12-16 16:40:00|217.66|215.26|219.05|216.65|219.6|217.2|217.66|215.26|0
1639673100000|2021-12-16 16:45:00|218.87|216.47|218.14|215.74|219.84|217.44|216.2|213.8|0
1639673400000|2021-12-16 16:50:00|218.26|215.86|217.04|214.64|218.99|216.59|216.68|214.28|0
1639673700000|2021-12-16 16:55:00|217.53|215.13|215.47|213.07|217.89|215.49|214.99|212.59|0
1639674000000|2021-12-16 17:00:00|215.23|212.83|215.29|212.89|217.4|215|214.51|212.11|0
1639674300000|2021-12-16 17:05:00|215.35|212.95|212.2|209.8|215.35|212.95|208.79|206.39|0
1639674600000|2021-12-16 17:10:00|212.32|209.92|213.64|211.24|214.96|212.56|212.2|209.8|0
1639674900000|2021-12-16 17:15:00|213.28|210.88|214.12|211.72|214.24|211.84|212.56|210.16|0
1639675200000|2021-12-16 17:20:00|214|211.6|214.23|211.83|216.64|214.24|214|211.6|0
1639675500000|2021-12-16 17:25:00|214.11|211.71|213.51|211.11|214.35|211.95|212.32|209.92|0
1639675800000|2021-12-16 17:30:00|213.27|210.87|213.63|211.23|214.23|211.83|212.55|210.15|0
1639676100000|2021-12-16 17:35:00|213.51|211.11|212.85|210.45|214.71|212.31|212.43|210.03|0
1639676400000|2021-12-16 17:40:00|212.67|210.27|211.95|209.55|213.03|210.63|211.83|209.43|0
1639676700000|2021-12-16 17:45:00|212.07|209.67|209.69|207.29|213.26|210.86|209.69|207.29|0
1639677000000|2021-12-16 17:50:00|209.81|207.41|209.1|206.7|211.12|208.72|208.74|206.34|0
1639677300000|2021-12-16 17:55:00|209.34|206.94|207.56|205.16|209.45|207.05|207.56|205.16|0
1639677600000|2021-12-16 18:00:00|207.8|205.4|209.21|206.81|210.16|207.76|207.8|205.4|0
1639677900000|2021-12-16 18:05:00|209.09|206.69|210.87|208.47|210.87|208.47|207.8|205.4|0
1639678200000|2021-12-16 18:10:00|210.63|208.23|212.89|210.49|213.13|210.73|210.39|207.99|0
1639678500000|2021-12-16 18:15:00|213.01|210.61|213.37|210.97|213.49|211.09|211.7|209.3|0
1639678800000|2021-12-16 18:20:00|213.25|210.85|212.65|210.25|213.97|211.57|211.7|209.3|0
1639679100000|2021-12-16 18:25:00|212.77|210.37|212.89|210.49|213.84|211.44|212.53|210.13|0
1639679400000|2021-12-16 18:30:00|212.65|210.25|210.03|207.63|213.12|210.72|210.03|207.63|0
1639679700000|2021-12-16 18:35:00|210.15|207.75|211.09|208.69|211.33|208.93|209.67|207.27|0
1639680000000|2021-12-16 18:40:00|210.97|208.57|211.69|209.29|211.81|209.41|210.26|207.86|0
1639680300000|2021-12-16 18:45:00|211.8|209.4|214.31|211.91|214.55|212.15|210.97|208.57|0
1639680600000|2021-12-16 18:50:00|214.07|211.67|211.92|209.52|214.79|212.39|211.8|209.4|0
1639680900000|2021-12-16 18:55:00|211.8|209.4|210.13|207.73|212.28|209.88|210.13|207.73|0
1639681200000|2021-12-16 19:00:00|210.73|208.33|211.32|208.92|211.68|209.28|210.01|207.61|0
1639681500000|2021-12-16 19:05:00|211.5|209.1|208.24|205.84|211.91|209.51|208.24|205.84|0
1639681800000|2021-12-16 19:10:00|208.36|205.96|207.29|204.89|208.59|206.19|207.06|204.66|0
1639682100000|2021-12-16 19:15:00|207.41|205.01|205.65|203.25|207.65|205.25|205.18|202.78|0
1639682400000|2021-12-16 19:20:00|205.77|203.37|202.62|200.22|205.77|203.37|202.5|200.1|0
1639682700000|2021-12-16 19:25:00|202.73|200.33|203.72|201.32|204.71|202.31|202.62|200.22|0
1639683000000|2021-12-16 19:30:00|203.89|201.49|202.5|200.1|204.82|202.42|202.38|199.98|0
1639683300000|2021-12-16 19:35:00|202.61|200.21|204.59|202.19|205.87|203.47|201.92|199.52|0
1639683600000|2021-12-16 19:40:00|204.47|202.07|201.9|199.5|205.52|203.12|201.32|198.92|0
1639683900000|2021-12-16 19:45:00|201.79|199.39|191.09|188.69|201.79|199.39|190.98|188.58|0
1639684200000|2021-12-16 19:50:00|191.2|188.8|196.23|193.83|199.19|196.79|191.2|188.8|0
1639684500000|2021-12-16 19:55:00|196.34|193.94|201.13|198.73|201.36|198.96|196.34|193.94|0
1639684800000|2021-12-16 20:00:00|201.02|198.62|201.13|198.73|201.25|198.85|198.16|195.76|0
1639685100000|2021-12-16 20:05:00|201.59|199.19|198.72|196.32|203.55|201.15|198.72|196.32|0
1639685400000|2021-12-16 20:10:00|198.84|196.44|199.29|196.89|199.98|197.58|196.9|194.5|0
1639685700000|2021-12-16 20:15:00|198.83|196.43|201.93|199.53|202.05|199.65|197.81|195.41|0
1639686000000|2021-12-16 20:20:00|202.16|199.76|203.78|201.38|204.36|201.96|201.52|199.12|0
1639686300000|2021-12-16 20:25:00|203.89|201.49|207.04|204.64|208.09|205.69|203.08|200.68|0
1639686600000|2021-12-16 20:30:00|207.21|204.81|208.6|206.2|212.18|209.78|204.04|201.64|0
1639686900000|2021-12-16 20:35:00|208.06|205.66|210.95|208.55|211.31|208.91|207.07|204.67|0
1639687200000|2021-12-16 20:40:00|210.84|208.44|205.9|203.5|212.08|209.68|205.55|203.15|0
1639687500000|2021-12-16 20:45:00|206.6|204.2|202.53|200.13|207.18|204.78|202.53|200.13|0
1639687800000|2021-12-16 20:50:00|203.1|200.7|204.38|201.98|210.12|207.72|202.99|200.59|0
1639688100000|2021-12-16 20:55:00|204.96|202.56|202.02|199.62|206.1|203.7|201.45|199.05|0
1639688400000|2021-12-16 21:00:00|202.26|199.86|201.26|198.86|202.72|200.32|198.48|196.08|0
1639688700000|2021-12-16 21:05:00|201.14|198.74|203.58|201.18|203.58|201.18|201.14|198.74|0
1639689000000|2021-12-16 21:10:00|203.7|201.3|202.76|200.36|203.93|201.53|201.83|199.43|0
1639689300000|2021-12-16 21:15:00|202.61|199.81|201.68|198.88|202.61|199.81|201.45|198.65|0
1639689600000|2021-12-16 21:20:00|201.8|199|200.98|198.18|201.8|199|200.29|197.49|0
1639689900000|2021-12-16 21:25:00|200.92|198.12|201.21|198.41|202.26|199.46|200.87|198.07|0
1639690200000|2021-12-16 21:30:00|201.1|198.3|201.79|198.99|201.79|198.99|201.1|198.3|0
1639690500000|2021-12-16 21:35:00|202.02|199.22|202.37|199.57|202.54|199.74|201.79|198.99|0
1639690800000|2021-12-16 21:40:00|202.48|199.68|201.96|199.16|202.66|199.86|201.67|198.87|0
1639691100000|2021-12-16 21:45:00|202.25|199.45|203.06|200.26|203.06|200.26|201.9|199.1|0
1639691400000|2021-12-16 21:50:00|202.95|200.15|202.71|199.91|203.06|200.26|201.78|198.98|0
1639691700000|2021-12-16 21:55:00|202.83|200.03|203.06|200.26|203.41|200.61|202.77|199.97|0
1639692000000|2021-12-16 22:00:00|203.07|200.27|202.62|199.82|203.07|200.27|202.62|199.82|0
1639692300000|2021-12-16 22:05:00|202.81|200.01|202.22|199.42|202.96|200.16|202.18|199.38|0
1639692600000|2021-12-16 22:10:00|202.21|199.41|202.63|199.83|202.63|199.83|202.18|199.38|0
1639692900000|2021-12-16 22:15:00|202.52|199.72|201.97|199.17|202.67|199.87|201.97|199.17|0
1639693200000|2021-12-16 22:20:00|202.01|199.21|201.77|198.97|202.08|199.28|201.68|198.88|0
1639693500000|2021-12-16 22:25:00|201.79|198.99|202|199.2|202|199.2|201.72|198.92|0
1639693800000|2021-12-16 22:30:00|202.09|199.29|201.97|199.17|202.14|199.34|201.81|199.01|0
1639694100000|2021-12-16 22:35:00|202|199.2|201.88|199.08|202.17|199.37|201.83|199.03|0
1639694400000|2021-12-16 22:40:00|201.86|199.06|201.99|199.19|202.1|199.3|201.86|199.06|0
1639694700000|2021-12-16 22:45:00|202.01|199.21|201.98|199.18|202.11|199.31|201.91|199.11|0
1639695000000|2021-12-16 22:50:00|201.96|199.16|202.16|199.36|202.18|199.38|201.93|199.13|0
1639695300000|2021-12-16 22:55:00|202.14|199.34|202.29|199.49|202.29|199.49|202.06|199.26|0
1639695600000|2021-12-16 23:00:00|202.62|199.82|201.4|198.6|202.97|200.17|201.4|198.6|0
1639695900000|2021-12-16 23:05:00|201.57|198.77|201.98|199.18|201.98|199.18|201.28|198.48|0
1639696200000|2021-12-16 23:10:00|202.09|199.29|201.4|198.6|202.38|199.58|201.4|198.6|0
1639696500000|2021-12-16 23:15:00|201.28|198.48|200.18|197.38|201.28|198.48|199.77|196.97|0
1639696800000|2021-12-16 23:20:00|200.12|197.32|198.96|196.16|200.35|197.55|198.96|196.16|0
1639697100000|2021-12-16 23:25:00|199.08|196.28|197.7|194.9|199.2|196.4|197.47|194.67|0
1639697400000|2021-12-16 23:30:00|197.93|195.13|199.42|196.62|199.65|196.85|197.93|195.13|0
1639697700000|2021-12-16 23:35:00|199.54|196.74|199.82|197.02|200.23|197.43|198.38|195.58|0
1639698000000|2021-12-16 23:40:00|199.88|197.08|199.47|196.67|200|197.2|199.24|196.44|0
1639698300000|2021-12-16 23:45:00|199.53|196.73|199.64|196.84|200.8|198|199.42|196.62|0
1639698600000|2021-12-16 23:50:00|199.76|196.96|199.64|196.84|200.45|197.65|199.53|196.73|0
1639698900000|2021-12-16 23:55:00|199.76|196.96|199.76|196.96|200.1|197.3|199.18|196.38|0
1639699200000|2021-12-17 00:00:00|199.99|197.19|201.03|198.23|201.95|199.15|199.87|197.07|0
1639699500000|2021-12-17 00:05:00|201.26|198.46|201.89|199.09|201.89|199.09|200.15|197.35|0
1639699800000|2021-12-17 00:10:00|201.66|198.86|201.72|198.92|202.18|199.38|201.37|198.57|0
1639700100000|2021-12-17 00:15:00|201.83|199.03|200.26|197.46|201.95|199.15|200.03|197.23|0
1639700400000|2021-12-17 00:20:00|200.21|197.41|200.84|198.04|201.13|198.33|200.21|197.41|0
1639700700000|2021-12-17 00:25:00|200.9|198.1|200.78|197.98|201.13|198.33|200.2|197.4|0
1639701000000|2021-12-17 00:30:00|200.67|197.87|201.82|199.02|201.94|199.14|200.55|197.75|0
1639701300000|2021-12-17 00:35:00|201.94|199.14|202.52|199.72|202.64|199.84|201.47|198.67|0
1639701600000|2021-12-17 00:40:00|202.63|199.83|202.75|199.95|202.75|199.95|202.05|199.25|0
1639701900000|2021-12-17 00:45:00|202.87|200.07|202.8|200|203.21|200.41|202.52|199.72|0
1639702200000|2021-12-17 00:50:00|202.86|200.06|202.74|199.94|203.21|200.41|202.68|199.88|0
1639702500000|2021-12-17 00:55:00|202.86|200.06|202.28|199.48|203.21|200.41|202.04|199.24|0
1639702800000|2021-12-17 01:00:00|202.04|199.24|202.51|199.71|203.32|200.52|201.93|199.13|0
1639703100000|2021-12-17 01:05:00|202.62|199.82|202.39|199.59|202.86|200.06|202.27|199.47|0
1639703400000|2021-12-17 01:10:00|202.5|199.7|202.5|199.7|204.02|201.22|202.27|199.47|0
1639703700000|2021-12-17 01:15:00|202.62|199.82|203.67|200.87|204.25|201.45|202.39|199.59|0
1639704000000|2021-12-17 01:20:00|203.55|200.75|203.9|201.1|204.25|201.45|203.55|200.75|0
1639704300000|2021-12-17 01:25:00|203.84|201.04|203.66|200.86|203.9|201.1|203.31|200.51|0
1639704600000|2021-12-17 01:30:00|203.54|200.74|202.49|199.69|203.78|200.98|202.49|199.69|0
1639704900000|2021-12-17 01:35:00|202.61|199.81|201.45|198.65|202.96|200.16|201.45|198.65|0
1639705200000|2021-12-17 01:40:00|201.56|198.76|202.37|199.57|202.37|199.57|201.5|198.7|0
1639705500000|2021-12-17 01:45:00|202.49|199.69|202.95|200.15|203.19|200.39|201.79|198.99|0
1639705800000|2021-12-17 01:50:00|203.07|200.27|202.72|199.92|203.53|200.73|202.48|199.68|0
1639706100000|2021-12-17 01:55:00|202.6|199.8|203.24|200.44|203.53|200.73|202.25|199.45|0
1639706400000|2021-12-17 02:00:00|203.3|200.5|202.88|200.08|203.41|200.61|202.71|199.91|0
1639706700000|2021-12-17 02:05:00|202.95|200.15|203.53|200.73|203.53|200.73|202.94|200.14|0
1639707000000|2021-12-17 02:10:00|203.64|200.84|203.64|200.84|203.76|200.96|203.41|200.61|0
1639707300000|2021-12-17 02:15:00|203.52|200.72|203.52|200.72|203.64|200.84|203.29|200.49|0
1639707600000|2021-12-17 02:20:00|203.4|200.6|203.11|200.31|203.64|200.84|202.94|200.14|0
1639707900000|2021-12-17 02:25:00|203.05|200.25|202.35|199.55|203.17|200.37|202.12|199.32|0
1639708200000|2021-12-17 02:30:00|202.29|199.49|201.54|198.74|202.35|199.55|201.54|198.74|0
1639708500000|2021-12-17 02:35:00|201.65|198.85|201.71|198.91|202.17|199.37|201.54|198.74|0
1639708800000|2021-12-17 02:40:00|201.65|198.85|202.52|199.72|202.58|199.78|201.65|198.85|0
1639709100000|2021-12-17 02:45:00|202.46|199.66|202.23|199.43|202.81|200.01|202.11|199.31|0
1639709400000|2021-12-17 02:50:00|202.17|199.37|201.99|199.19|202.17|199.37|201.53|198.73|0
1639709700000|2021-12-17 02:55:00|201.93|199.13|202.11|199.31|202.34|199.54|201.64|198.84|0
1639710000000|2021-12-17 03:00:00|202.1|199.3|200.94|198.14|202.1|199.3|200.6|197.8|0
1639710300000|2021-12-17 03:05:00|200.83|198.03|199.9|197.1|200.83|198.03|199.67|196.87|0
1639710600000|2021-12-17 03:10:00|199.78|196.98|199.09|196.29|199.9|197.1|198.63|195.83|0
1639710900000|2021-12-17 03:15:00|199.03|196.23|199.26|196.46|199.32|196.52|198.51|195.71|0
1639711200000|2021-12-17 03:20:00|199.32|196.52|198.74|195.94|199.32|196.52|198.74|195.94|0
1639711500000|2021-12-17 03:25:00|198.79|195.99|199.43|196.63|199.43|196.63|198.62|195.82|0
1639711800000|2021-12-17 03:30:00|199.31|196.51|197.59|194.79|199.43|196.63|196.56|193.76|0
1639712100000|2021-12-17 03:35:00|197.64|194.84|196.78|193.98|197.64|194.84|195.87|193.07|0
1639712400000|2021-12-17 03:40:00|196.67|193.87|196.61|193.81|197.12|194.32|196.44|193.64|0
1639712700000|2021-12-17 03:45:00|196.44|193.64|196.95|194.15|197.35|194.55|196.09|193.29|0
1639713000000|2021-12-17 03:50:00|197.01|194.21|196.89|194.09|197.12|194.32|196.89|194.09|0
1639713300000|2021-12-17 03:55:00|197|194.2|193.76|190.96|197|194.2|192.91|190.11|0
1639713600000|2021-12-17 04:00:00|193.7|190.9|192.91|190.11|194.21|191.41|192.91|190.11|0
1639713900000|2021-12-17 04:05:00|193.02|190.22|194.15|191.35|194.43|191.63|192.79|189.99|0
1639714200000|2021-12-17 04:10:00|194.2|191.4|194.37|191.57|194.54|191.74|194.04|191.24|0
1639714500000|2021-12-17 04:15:00|194.15|191.35|194.43|191.63|194.83|192.03|194.15|191.35|0
1639714800000|2021-12-17 04:20:00|194.49|191.69|194.37|191.57|194.94|192.14|194.14|191.34|0
1639715100000|2021-12-17 04:25:00|194.42|191.62|194.48|191.68|194.94|192.14|194.42|191.62|0
1639715400000|2021-12-17 04:30:00|194.59|191.79|195.62|192.82|195.96|193.16|194.25|191.45|0
1639715700000|2021-12-17 04:35:00|195.5|192.7|196.41|193.61|196.58|193.78|195.5|192.7|0
1639716000000|2021-12-17 04:40:00|196.53|193.73|197.21|194.41|197.56|194.76|196.41|193.61|0
1639716300000|2021-12-17 04:45:00|197.15|194.35|196.87|194.07|197.26|194.46|196.58|193.78|0
1639716600000|2021-12-17 04:50:00|196.92|194.12|197.09|194.29|197.55|194.75|196.92|194.12|0
1639716900000|2021-12-17 04:55:00|197.03|194.23|197.78|194.98|198.24|195.44|196.86|194.06|0
1639717200000|2021-12-17 05:00:00|197.83|195.03|196.52|193.72|198.7|195.9|196.4|193.6|0
1639717500000|2021-12-17 05:05:00|196.4|193.6|195.71|192.91|196.52|193.72|195.65|192.85|0
1639717800000|2021-12-17 05:10:00|195.65|192.85|194.69|191.89|195.83|193.03|194.57|191.77|0
1639718100000|2021-12-17 05:15:00|194.57|191.77|195.71|192.91|196.05|193.25|194.57|191.77|0
1639718400000|2021-12-17 05:20:00|195.65|192.85|195.94|193.14|196.28|193.48|195.59|192.79|0
1639718700000|2021-12-17 05:25:00|196.05|193.25|196.28|193.48|196.56|193.76|195.71|192.91|0
1639719000000|2021-12-17 05:30:00|196.39|193.59|195.59|192.79|196.79|193.99|195.53|192.73|0
1639719300000|2021-12-17 05:35:00|195.82|193.02|197.3|194.5|198.79|195.99|195.82|193.02|0
1639719600000|2021-12-17 05:40:00|197.36|194.56|198.1|195.3|198.16|195.36|196.84|194.04|0
1639719900000|2021-12-17 05:45:00|197.99|195.19|197.07|194.27|198.39|195.59|197.07|194.27|0
1639720200000|2021-12-17 05:50:00|197.3|194.5|197.23|194.43|197.64|194.84|196.84|194.04|0
1639720500000|2021-12-17 05:55:00|197.18|194.38|197|194.2|197.64|194.84|196.66|193.86|0
1639720800000|2021-12-17 06:00:00|196.95|194.15|197.86|195.06|198.32|195.52|196.95|194.15|0
1639721100000|2021-12-17 06:05:00|197.8|195|197.8|195|198.66|195.86|197.46|194.66|0
1639721400000|2021-12-17 06:10:00|197.86|195.06|197.68|194.88|198.66|195.86|197.45|194.65|0
1639721700000|2021-12-17 06:15:00|197.74|194.94|197.63|194.83|198.55|195.75|197.34|194.54|0
1639722000000|2021-12-17 06:20:00|197.86|195.06|197.97|195.17|198.54|195.74|197.62|194.82|0
1639722300000|2021-12-17 06:25:00|198.08|195.28|196.93|194.13|198.31|195.51|196.48|193.68|0
1639722600000|2021-12-17 06:30:00|196.87|194.07|196.7|193.9|197.45|194.65|196.7|193.9|0
1639722900000|2021-12-17 06:35:00|196.64|193.84|197.62|194.82|197.9|195.1|196.64|193.84|0
1639723200000|2021-12-17 06:40:00|197.85|195.05|197.61|194.81|198.08|195.28|197.61|194.81|0
1639723500000|2021-12-17 06:45:00|197.5|194.7|197.38|194.58|198.3|195.5|197.38|194.58|0
1639723800000|2021-12-17 06:50:00|197.27|194.47|194.92|192.12|197.61|194.81|194.42|191.62|0
1639724100000|2021-12-17 06:55:00|194.87|192.07|196.81|194.01|197.2|194.4|194.64|191.84|0
1639724400000|2021-12-17 07:00:00|196.69|193.89|197.72|194.92|197.84|195.04|196.4|193.6|0
1639724700000|2021-12-17 07:05:00|197.83|195.03|198.64|195.84|199.21|196.41|197.6|194.8|0
1639725000000|2021-12-17 07:10:00|198.52|195.72|198.63|195.83|198.98|196.18|198.18|195.38|0
1639725300000|2021-12-17 07:15:00|198.57|195.77|200.59|197.79|200.59|197.79|197.83|195.03|0
1639725600000|2021-12-17 07:20:00|200.48|197.68|200.59|197.79|201.17|198.37|200.07|197.27|0
1639725900000|2021-12-17 07:25:00|200.42|197.62|200.47|197.67|200.71|197.91|199.9|197.1|0
1639726200000|2021-12-17 07:30:00|200.59|197.79|201.17|198.37|201.51|198.71|200.01|197.21|0
1639726500000|2021-12-17 07:35:00|201.28|198.48|200.58|197.78|201.63|198.83|199.78|196.98|0
1639726800000|2021-12-17 07:40:00|200.47|197.67|200.35|197.55|201.63|198.83|200.35|197.55|0
1639727100000|2021-12-17 07:45:00|200.7|197.9|201.28|198.48|201.39|198.59|200|197.2|0
1639727400000|2021-12-17 07:50:00|201.16|198.36|201.39|198.59|201.51|198.71|200.46|197.66|0
1639727700000|2021-12-17 07:55:00|201.27|198.47|201.33|198.53|201.62|198.82|200.69|197.89|0
1639728000000|2021-12-17 08:00:00|201.39|198.59|201.27|198.47|202.9|200.1|200.57|197.77|0
1639728300000|2021-12-17 08:05:00|201.3|198.9|201.18|198.78|202.81|200.41|201.18|198.78|0
1639728600000|2021-12-17 08:10:00|201.07|198.67|199.96|197.56|201.65|199.25|199.1|196.7|0
1639728900000|2021-12-17 08:15:00|199.56|197.16|200.83|198.43|201.76|199.36|198.75|196.35|0
1639729200000|2021-12-17 08:20:00|200.71|198.31|201.41|199.01|201.76|199.36|200.13|197.73|0
1639729500000|2021-12-17 08:25:00|201.29|198.89|201.87|199.47|202.1|199.7|200.83|198.43|0
1639729800000|2021-12-17 08:30:00|201.99|199.59|200.36|197.96|201.99|199.59|200.01|197.61|0
1639730100000|2021-12-17 08:35:00|200.3|197.9|199.78|197.38|200.71|198.31|199.43|197.03|0
1639730400000|2021-12-17 08:40:00|199.66|197.26|197.7|195.3|199.89|197.49|197.13|194.73|0
1639730700000|2021-12-17 08:45:00|197.47|195.07|197.93|195.53|198.05|195.65|196.44|194.04|0
1639731000000|2021-12-17 08:50:00|197.82|195.42|198.27|195.87|198.62|196.22|197.59|195.19|0
1639731300000|2021-12-17 08:55:00|198.39|195.99|197.81|195.41|198.73|196.33|197.64|195.24|0
1639731600000|2021-12-17 09:00:00|198.16|195.76|196.32|193.92|198.27|195.87|195.29|192.89|0
1639731900000|2021-12-17 09:05:00|196.21|193.81|195.4|193|196.21|193.81|194.27|191.87|0
1639732200000|2021-12-17 09:10:00|195.18|192.78|190.14|187.74|195.29|192.89|190.14|187.74|0
1639732500000|2021-12-17 09:15:00|190.2|187.8|194.83|192.43|194.83|192.43|188.75|186.35|0
1639732800000|2021-12-17 09:20:00|194.94|192.54|195.51|193.11|196.31|193.91|194.03|191.63|0
1639733100000|2021-12-17 09:25:00|195.68|193.28|195.74|193.34|197.34|194.94|195.62|193.22|0
1639733400000|2021-12-17 09:30:00|195.68|193.28|196.13|193.73|196.54|194.14|195.45|193.05|0
1639733700000|2021-12-17 09:35:00|196.08|193.68|195.16|192.76|196.42|194.02|194.71|192.31|0
1639734000000|2021-12-17 09:40:00|194.93|192.53|192.44|190.04|195.05|192.65|192.44|190.04|0
1639734300000|2021-12-17 09:45:00|192.21|189.81|192.83|190.43|193.57|191.17|191.31|188.91|0
1639734600000|2021-12-17 09:50:00|193|190.6|196.18|193.78|196.3|193.9|192.32|189.92|0
1639734900000|2021-12-17 09:55:00|195.84|193.44|196.64|194.24|197.1|194.7|195.84|193.44|0
1639735200000|2021-12-17 10:00:00|196.52|194.12|195.84|193.44|197.32|194.92|195.61|193.21|0
1639735500000|2021-12-17 10:05:00|195.95|193.55|196.06|193.66|196.98|194.58|195.83|193.43|0
1639735800000|2021-12-17 10:10:00|196|193.6|196.56|194.16|197.3|194.9|195.95|193.55|0
1639736100000|2021-12-17 10:15:00|196.45|194.05|196.22|193.82|197.02|194.62|195.54|193.14|0
1639736400000|2021-12-17 10:20:00|196.27|193.87|195.76|193.36|197.13|194.73|195.76|193.36|0
1639736700000|2021-12-17 10:25:00|195.7|193.3|193.83|191.43|195.76|193.36|193.38|190.98|0
1639737000000|2021-12-17 10:30:00|194.05|191.65|195.24|192.84|195.41|193.01|193.49|191.09|0
1639737300000|2021-12-17 10:35:00|195.3|192.9|194.62|192.22|195.3|192.9|194.16|191.76|0
1639737600000|2021-12-17 10:40:00|194.84|192.44|193.14|190.74|194.84|192.44|192.92|190.52|0
1639737900000|2021-12-17 10:45:00|193.08|190.68|192.8|190.4|194.16|191.76|192.8|190.4|0
1639738200000|2021-12-17 10:50:00|192.92|190.52|192.46|190.06|194.16|191.76|191.56|189.16|0
1639738500000|2021-12-17 10:55:00|192.35|189.95|193.93|191.53|194.15|191.75|192.35|189.95|0
1639738800000|2021-12-17 11:00:00|193.98|191.58|193.47|191.07|195.17|192.77|193.3|190.9|0
1639739100000|2021-12-17 11:05:00|193.36|190.96|193.24|190.84|194.94|192.54|192.91|190.51|0
1639739400000|2021-12-17 11:10:00|193.7|191.3|192.57|190.17|194.26|191.86|192.57|190.17|0
1639739700000|2021-12-17 11:15:00|192.45|190.05|193.35|190.95|193.47|191.07|192.34|189.94|0
1639740000000|2021-12-17 11:20:00|193.24|190.84|194.94|192.54|194.94|192.54|193.24|190.84|0
1639740300000|2021-12-17 11:25:00|195.05|192.65|195.33|192.93|196.3|193.9|194.94|192.54|0
1639740600000|2021-12-17 11:30:00|195.44|193.04|194.7|192.3|196.18|193.78|194.59|192.19|0
1639740900000|2021-12-17 11:35:00|194.59|192.19|194.85|192.45|194.97|192.57|192.76|190.36|0
1639741200000|2021-12-17 11:40:00|194.74|192.34|195.65|193.25|196.1|193.7|194.74|192.34|0
1639741500000|2021-12-17 11:45:00|195.53|193.13|194.51|192.11|195.59|193.19|194.06|191.66|0
1639741800000|2021-12-17 11:50:00|194.62|192.22|193.94|191.54|194.68|192.28|193.6|191.2|0
1639742100000|2021-12-17 11:55:00|193.88|191.48|195.41|193.01|195.41|193.01|193.49|191.09|0
1639742400000|2021-12-17 12:00:00|195.19|192.79|195.75|193.35|196.1|193.7|195.07|192.67|0
1639742700000|2021-12-17 12:05:00|195.64|193.24|195.29|192.89|195.87|193.47|194.95|192.55|0
1639743000000|2021-12-17 12:10:00|194.95|192.55|193.7|191.3|195.07|192.67|193.7|191.3|0
1639743300000|2021-12-17 12:15:00|193.48|191.08|193.59|191.19|193.82|191.42|193.14|190.74|0
1639743600000|2021-12-17 12:20:00|193.7|191.3|192.8|190.4|194.49|192.09|192.8|190.4|0
1639743900000|2021-12-17 12:25:00|192.91|190.51|191.22|188.82|193.25|190.85|191.11|188.71|0
1639744200000|2021-12-17 12:30:00|191.33|188.93|190.88|188.48|192.23|189.83|190.43|188.03|0
1639744500000|2021-12-17 12:35:00|190.99|188.59|188.67|186.27|191.44|189.04|188.56|186.16|0
1639744800000|2021-12-17 12:40:00|188.61|186.21|188.67|186.27|189.12|186.72|188.22|185.82|0
1639745100000|2021-12-17 12:45:00|188.56|186.16|186.22|183.82|189|186.6|186.11|183.71|0
1639745400000|2021-12-17 12:50:00|186.27|183.87|185.33|182.93|186.44|184.04|183.9|181.5|0
1639745700000|2021-12-17 12:55:00|185.22|182.82|186.22|183.82|186.88|184.48|185.22|182.82|0
1639746000000|2021-12-17 13:00:00|186.38|183.98|186.88|184.48|187.44|185.04|186.38|183.98|0
1639746300000|2021-12-17 13:05:00|186.77|184.37|185.11|182.71|187.1|184.7|184.67|182.27|0
1639746600000|2021-12-17 13:10:00|185.22|182.82|185.99|183.59|186.21|183.81|185|182.6|0
1639746900000|2021-12-17 13:15:00|185.77|183.37|185.21|182.81|185.99|183.59|184.99|182.59|0
1639747200000|2021-12-17 13:20:00|185.43|183.03|186.21|183.81|186.21|183.81|184.66|182.26|0
1639747500000|2021-12-17 13:25:00|186.09|183.69|186.54|184.14|187.2|184.8|186.09|183.69|0
1639747800000|2021-12-17 13:30:00|186.65|184.25|186.98|184.58|187.31|184.91|185.87|183.47|0
1639748100000|2021-12-17 13:35:00|187.2|184.8|186.2|183.8|187.53|185.13|186.2|183.8|0
1639748400000|2021-12-17 13:40:00|186.31|183.91|186.97|184.57|187.53|185.13|185.09|182.69|0
1639748700000|2021-12-17 13:45:00|186.75|184.35|186.19|183.79|187.64|185.24|185.92|183.52|0
1639749000000|2021-12-17 13:50:00|186.08|183.68|186.3|183.9|186.75|184.35|185.53|183.13|0
1639749300000|2021-12-17 13:55:00|186.19|183.79|187.52|185.12|187.63|185.23|185.97|183.57|0
1639749600000|2021-12-17 14:00:00|187.41|185.01|185.69|183.29|188.19|185.79|185.41|183.01|0
1639749900000|2021-12-17 14:05:00|185.63|183.23|183.1|180.7|185.74|183.34|182.99|180.59|0
1639750200000|2021-12-17 14:10:00|183.21|180.81|183.54|181.14|183.98|181.58|183.21|180.81|0
1639750500000|2021-12-17 14:15:00|183.65|181.25|185.41|183.01|185.41|183.01|183.15|180.75|0
1639750800000|2021-12-17 14:20:00|185.19|182.79|185.24|182.84|186.18|183.78|184.96|182.56|0
1639751100000|2021-12-17 14:25:00|184.85|182.45|183.53|181.13|186.07|183.67|182.22|179.82|0
1639751400000|2021-12-17 14:30:00|183.64|181.24|186.96|184.56|188.96|186.56|183.64|181.24|0
1639751700000|2021-12-17 14:35:00|187.62|185.22|180.34|177.94|187.62|185.22|178.24|175.84|0
1639752000000|2021-12-17 14:40:00|180.01|177.61|176.41|174.01|181.31|178.91|176.15|173.75|0
1639752300000|2021-12-17 14:45:00|176.31|173.91|183.34|180.94|183.34|180.94|175.99|173.59|0
1639752600000|2021-12-17 14:50:00|183.77|181.37|181.16|178.76|187.62|185.22|180.84|178.44|0
1639752900000|2021-12-17 14:55:00|180.73|178.33|182.74|180.34|182.85|180.45|178.79|176.39|0
1639753200000|2021-12-17 15:00:00|182.79|180.39|177.8|175.4|182.79|180.39|174.84|172.44|0
1639753500000|2021-12-17 15:05:00|178.01|175.61|176.61|174.21|178.01|175.61|175.44|173.04|0
1639753800000|2021-12-17 15:10:00|176.45|174.05|171.42|169.02|176.45|174.05|171.21|168.81|0
1639754100000|2021-12-17 15:15:00|171.52|169.12|172.15|169.75|172.15|169.75|169.43|167.03|0
1639754400000|2021-12-17 15:20:00|171.83|169.43|172.36|169.96|172.88|170.48|169.2|166.8|0
1639754700000|2021-12-17 15:25:00|172.41|170.01|176.38|173.98|176.38|173.98|172.15|169.75|0
1639755000000|2021-12-17 15:30:00|175.85|173.45|181.32|178.92|181.54|179.14|174.47|172.07|0
1639755300000|2021-12-17 15:35:00|181.65|179.25|183.4|181|186.24|183.84|180.62|178.22|0
1639755600000|2021-12-17 15:40:00|183.29|180.89|183.4|181|184.83|182.43|181.76|179.36|0
1639755900000|2021-12-17 15:45:00|183.29|180.89|190.38|187.98|190.38|187.98|183.29|180.89|0
1639756200000|2021-12-17 15:50:00|190.61|188.21|194.22|191.82|195.13|192.73|189.04|186.64|0
1639756500000|2021-12-17 15:55:00|194.33|191.93|192.06|189.66|194.56|192.16|190.49|188.09|0
1639756800000|2021-12-17 16:00:00|192.29|189.89|191.42|189.02|196.94|194.54|191.31|188.91|0
1639757100000|2021-12-17 16:05:00|191.64|189.24|192.77|190.37|193.78|191.38|191.42|189.02|0
1639757400000|2021-12-17 16:10:00|192.99|190.59|199.71|197.31|200.51|198.11|192.65|190.25|0
1639757700000|2021-12-17 16:15:00|200.05|197.65|198.9|196.5|200.28|197.88|197.07|194.67|0
1639758000000|2021-12-17 16:20:00|199.01|196.61|197.18|194.78|199.01|196.61|196.66|194.26|0
1639758300000|2021-12-17 16:25:00|197.41|195.01|196.36|193.96|199.41|197.01|195.7|193.3|0
1639758600000|2021-12-17 16:30:00|196.24|193.84|188.29|185.89|197.04|194.64|188.29|185.89|0
1639758900000|2021-12-17 16:35:00|188.96|186.56|186.07|183.67|188.96|186.56|184.85|182.45|0
1639759200000|2021-12-17 16:40:00|186.12|183.72|183.46|181.06|186.72|184.32|180.62|178.22|0
1639759500000|2021-12-17 16:45:00|183.57|181.17|180.19|177.79|184.34|181.94|179.87|177.47|0
1639759800000|2021-12-17 16:50:00|180.62|178.22|181.82|179.42|183.13|180.73|180.52|178.12|0
1639760100000|2021-12-17 16:55:00|181.71|179.31|184.22|181.82|184.49|182.09|180.62|178.22|0
1639760400000|2021-12-17 17:00:00|183.89|181.49|180.91|178.51|183.89|181.49|178.87|176.47|0
1639760700000|2021-12-17 17:05:00|180.8|178.4|178.63|176.23|180.96|178.56|176.91|174.51|0
1639761000000|2021-12-17 17:10:00|178.74|176.34|183.41|181.01|183.41|181.01|178.68|176.28|0
1639761300000|2021-12-17 17:15:00|183.52|181.12|182.65|180.25|185.5|183.1|182.1|179.7|0
1639761600000|2021-12-17 17:20:00|182.76|180.36|183.19|180.79|185.17|182.77|182.76|180.36|0
1639761900000|2021-12-17 17:25:00|183.41|181.01|183.96|181.56|184.4|182|181.01|178.61|0
1639762200000|2021-12-17 17:30:00|184.23|181.83|186.95|184.55|190.87|188.47|183.3|180.9|0
1639762500000|2021-12-17 17:35:00|186.78|184.38|185.73|183.33|188.28|185.88|184.96|182.56|0
1639762800000|2021-12-17 17:40:00|185.84|183.44|184.51|182.11|186.28|183.88|184.18|181.78|0
1639763100000|2021-12-17 17:45:00|184.57|182.17|185.28|182.88|185.62|183.22|184.24|181.84|0
1639763400000|2021-12-17 17:50:00|184.84|182.44|183.74|181.34|186.83|184.43|182.1|179.7|0
1639763700000|2021-12-17 17:55:00|183.52|181.12|185.17|182.77|185.94|183.54|183.52|181.12|0
1639764000000|2021-12-17 18:00:00|185.06|182.66|185.5|183.1|186.6|184.2|183.41|181.01|0
1639764300000|2021-12-17 18:05:00|185.39|182.99|182.53|180.13|185.39|182.99|182.09|179.69|0
1639764600000|2021-12-17 18:10:00|182.75|180.35|183.51|181.11|184.72|182.32|182.09|179.69|0
1639764900000|2021-12-17 18:15:00|183.62|181.22|185.6|183.2|185.82|183.42|183.07|180.67|0
1639765200000|2021-12-17 18:20:00|185.54|183.14|187.04|184.64|187.26|184.86|185.49|183.09|0
1639765500000|2021-12-17 18:25:00|186.93|184.53|190.05|187.65|190.61|188.21|186.37|183.97|0
1639765800000|2021-12-17 18:30:00|190.16|187.76|190.61|188.21|191.4|189|188.98|186.58|0
1639766100000|2021-12-17 18:35:00|190.49|188.09|189.15|186.75|191.39|188.99|188.59|186.19|0
1639766400000|2021-12-17 18:40:00|189.04|186.64|188.14|185.74|189.6|187.2|187.14|184.74|0
1639766700000|2021-12-17 18:45:00|188.31|185.91|191.61|189.21|191.61|189.21|188.31|185.91|0
1639767000000|2021-12-17 18:50:00|191.27|188.87|191.16|188.76|192.06|189.66|190.82|188.42|0
1639767300000|2021-12-17 18:55:00|191.05|188.65|193.42|191.02|193.87|191.47|190.48|188.08|0
1639767600000|2021-12-17 19:00:00|193.53|191.13|190.71|188.31|193.64|191.24|190.26|187.86|0
1639767900000|2021-12-17 19:05:00|190.93|188.53|191.72|189.32|192.06|189.66|190.03|187.63|0
1639768200000|2021-12-17 19:10:00|191.6|189.2|189|186.6|195.09|192.69|188.95|186.55|0
1639768500000|2021-12-17 19:15:00|189.06|186.66|189.68|187.28|190.98|188.58|189.06|186.66|0
1639768800000|2021-12-17 19:20:00|189.73|187.33|189.62|187.22|190.52|188.12|188.44|186.04|0
1639769100000|2021-12-17 19:25:00|189.4|187|185.43|183.03|189.51|187.11|184.71|182.31|0
1639769400000|2021-12-17 19:30:00|185.37|182.97|185.93|183.53|187.38|184.98|185.37|182.97|0
1639769700000|2021-12-17 19:35:00|186.04|183.64|185.48|183.08|186.71|184.31|184.15|181.75|0
1639770000000|2021-12-17 19:40:00|185.81|183.41|187.04|184.64|187.04|184.64|185.48|183.08|0
1639770300000|2021-12-17 19:45:00|187.37|184.97|188.37|185.97|190.06|187.66|187.26|184.86|0
1639770600000|2021-12-17 19:50:00|188.26|185.86|184.59|182.19|188.37|185.97|184.37|181.97|0
1639770900000|2021-12-17 19:55:00|184.37|181.97|188.27|185.87|188.72|186.32|183.59|181.19|0
1639771200000|2021-12-17 20:00:00|188.16|185.76|188.49|186.09|192.53|190.13|188.16|185.76|0
1639771500000|2021-12-17 20:05:00|188.94|186.54|190.17|187.77|190.61|188.21|188.72|186.32|0
1639771800000|2021-12-17 20:10:00|190.28|187.88|187.27|184.87|190.28|187.88|187.16|184.76|0
1639772100000|2021-12-17 20:15:00|187.38|184.98|186.71|184.31|188.82|186.42|184.5|182.1|0
1639772400000|2021-12-17 20:20:00|186.82|184.42|188.71|186.31|189.6|187.2|186.16|183.76|0
1639772700000|2021-12-17 20:25:00|188.48|186.08|186.04|183.64|188.6|186.2|184.72|182.32|0
1639773000000|2021-12-17 20:30:00|185.93|183.53|183.72|181.32|186.82|184.42|176.86|174.46|0
1639773300000|2021-12-17 20:35:00|183.83|181.43|184.59|182.19|185.03|182.63|181.87|179.47|0
1639773600000|2021-12-17 20:40:00|184.7|182.3|185.8|183.4|187.67|185.27|183.71|181.31|0
1639773900000|2021-12-17 20:45:00|185.36|182.96|180.02|177.62|186.02|183.62|180.02|177.62|0
1639774200000|2021-12-17 20:50:00|180.61|178.21|180.92|178.52|182.33|179.93|176|173.6|0
1639774500000|2021-12-17 20:55:00|180.27|177.87|178.7|176.3|185.06|182.66|178.7|176.3|0
1639774800000|2021-12-17 21:00:00|178.16|175.76|181.18|178.78|181.18|178.78|177.41|175.01|0
1639775100000|2021-12-17 21:05:00|181.07|178.67|181.61|179.21|182.59|180.19|180.42|178.02|0
1639775400000|2021-12-17 21:10:00|181.5|179.1|181.83|179.43|182.26|179.86|181.07|178.67|0
1639987500000|2021-12-20 08:05:00|157.27|154.87|157.56|155.16|159.73|157.33|156.87|154.47|0
1639987800000|2021-12-20 08:10:00|157.41|155.01|156.58|154.18|158.15|155.75|155.89|153.49|0
1639988100000|2021-12-20 08:15:00|156.38|153.98|158.29|155.89|158.54|156.14|156.09|153.69|0
1639988400000|2021-12-20 08:20:00|158.34|155.94|155.99|153.59|158.93|156.53|154.19|151.79|0
1639988700000|2021-12-20 08:25:00|155.79|153.39|159.03|156.63|159.42|157.02|155.79|153.39|0
1639989000000|2021-12-20 08:30:00|159.52|157.12|158.14|155.74|159.52|157.12|157.4|155|0
1639989300000|2021-12-20 08:35:00|157.99|155.59|154.37|151.97|159.12|156.72|154.13|151.73|0
1639989600000|2021-12-20 08:40:00|154.33|151.93|155.2|152.8|155.59|153.19|152.16|149.76|0
1639989900000|2021-12-20 08:45:00|154.81|152.41|156.22|153.82|156.51|154.11|154.42|152.02|0
1639990200000|2021-12-20 08:50:00|156.12|153.72|154.42|152.02|156.22|153.82|153.7|151.3|0
1639990500000|2021-12-20 08:55:00|154.28|151.88|156.05|153.65|156.2|153.8|151.06|148.66|0
1639990800000|2021-12-20 09:00:00|155.95|153.55|154.41|152.01|156.34|153.94|154.02|151.62|0
1639991100000|2021-12-20 09:05:00|154.21|151.81|153.2|150.8|154.21|151.81|152.3|149.9|0
1639991400000|2021-12-20 09:10:00|153.39|150.99|152.39|149.99|154.4|152|152.29|149.89|0
1639991700000|2021-12-20 09:15:00|152.2|149.8|154.31|151.91|154.36|151.96|152.2|149.8|0
1639992000000|2021-12-20 09:20:00|154.26|151.86|154.17|151.77|155.42|153.02|153.26|150.86|0
1639992300000|2021-12-20 09:25:00|154.26|151.86|154.55|152.15|155.03|152.63|153.59|151.19|0
1639992600000|2021-12-20 09:30:00|154.64|152.24|156.48|154.08|157.2|154.8|154.59|152.19|0
1639992900000|2021-12-20 09:35:00|156.43|154.03|156.18|153.78|157.64|155.24|155.84|153.44|0
1639993200000|2021-12-20 09:40:00|156.33|153.93|157.34|154.94|157.73|155.33|156.28|153.88|0
1639993500000|2021-12-20 09:45:00|157.15|154.75|157.1|154.7|157.34|154.94|156.37|153.97|0
1639993800000|2021-12-20 09:50:00|156.57|154.17|155.6|153.2|156.57|154.17|155.16|152.76|0
1639994100000|2021-12-20 09:55:00|155.5|153.1|158.7|156.3|158.7|156.3|155.21|152.81|0
1639994400000|2021-12-20 10:00:00|158.61|156.21|160.17|157.77|161.06|158.66|158.55|156.15|0
1639994700000|2021-12-20 10:05:00|160.47|158.07|161.3|158.9|162.24|159.84|160.47|158.07|0
1639995000000|2021-12-20 10:10:00|161.45|159.05|162.04|159.64|162.64|160.24|161.3|158.9|0
1639995300000|2021-12-20 10:15:00|162.09|159.69|158.6|156.2|163.69|161.29|157.52|155.12|0
1639995600000|2021-12-20 10:20:00|158.51|156.11|158.5|156.1|159.34|156.94|157.72|155.32|0
1639995900000|2021-12-20 10:25:00|158.65|156.25|158.11|155.71|158.7|156.3|157.76|155.36|0
1639996200000|2021-12-20 10:30:00|158.21|155.81|156.73|154.33|158.6|156.2|156.24|153.84|0
1639996500000|2021-12-20 10:35:00|156.78|154.38|157.22|154.82|157.81|155.41|156.78|154.38|0
1639996800000|2021-12-20 10:40:00|157.32|154.92|158.3|155.9|158.54|156.14|156.53|154.13|0
1639997100000|2021-12-20 10:45:00|158.1|155.7|159.88|157.48|159.88|157.48|158|155.6|0
1639997400000|2021-12-20 10:50:00|159.98|157.58|160.47|158.07|160.47|158.07|159.09|156.69|0
1639997700000|2021-12-20 10:55:00|160.87|158.47|159.97|157.57|161.12|158.72|159.82|157.42|0
1639998000000|2021-12-20 11:00:00|160.07|157.67|157.89|155.49|160.17|157.77|157.89|155.49|0
1639998300000|2021-12-20 11:05:00|157.8|155.4|159.77|157.37|159.97|157.57|157.6|155.2|0
1639998600000|2021-12-20 11:10:00|159.67|157.27|161.14|158.74|161.79|159.39|158.88|156.48|0
1639998900000|2021-12-20 11:15:00|161.29|158.89|159.9|157.5|161.34|158.94|159.65|157.25|0
1639999200000|2021-12-20 11:20:00|159.8|157.4|161.39|158.99|161.39|158.99|159.65|157.25|0
1639999500000|2021-12-20 11:25:00|161.29|158.89|161.46|159.06|162.79|160.39|161.09|158.69|0
1639999800000|2021-12-20 11:30:00|161.26|158.86|162.06|159.66|162.9|160.5|160.96|158.56|0
1640000100000|2021-12-20 11:35:00|162.16|159.76|161.2|158.8|162.95|160.55|161.16|158.76|0
1640000400000|2021-12-20 11:40:00|161.26|158.86|161.05|158.65|161.65|159.25|160.96|158.56|0
1640000700000|2021-12-20 11:45:00|161.15|158.75|160.65|158.25|161.85|159.45|160.56|158.16|0
1640001000000|2021-12-20 11:50:00|160.55|158.15|161.25|158.85|161.55|159.15|160.36|157.96|0
1640001300000|2021-12-20 11:55:00|161.55|159.15|164.05|161.65|164.05|161.65|161.4|159|0
1640001600000|2021-12-20 12:00:00|164.25|161.85|164.25|161.85|165.77|163.37|163.95|161.55|0
1640001900000|2021-12-20 12:05:00|164.35|161.95|164.5|162.1|166.06|163.66|163.39|160.99|0
1640002200000|2021-12-20 12:10:00|164.4|162|163.49|161.09|164.5|162.1|163.29|160.89|0
1640002500000|2021-12-20 12:15:00|163.39|160.99|161.18|158.78|163.49|161.09|161.08|158.68|0
1640002800000|2021-12-20 12:20:00|161.28|158.88|162.08|159.68|162.43|160.03|160.88|158.48|0
1640003100000|2021-12-20 12:25:00|162.02|159.62|161.08|158.68|162.48|160.08|160.98|158.58|0
1640003400000|2021-12-20 12:30:00|160.98|158.58|161.97|159.57|162.07|159.67|160.78|158.38|0
1640003700000|2021-12-20 12:35:00|162.07|159.67|161.97|159.57|162.27|159.87|161.27|158.87|0
1640004000000|2021-12-20 12:40:00|162.07|159.67|161.77|159.37|162.57|160.17|161.67|159.27|0
1640004300000|2021-12-20 12:45:00|161.87|159.47|160.57|158.17|161.92|159.52|160.27|157.87|0
1640004600000|2021-12-20 12:50:00|160.67|158.27|159.97|157.57|161.27|158.87|159.67|157.27|0
1640004900000|2021-12-20 12:55:00|159.87|157.47|158.98|156.58|160.57|158.17|158.88|156.48|0
1640005200000|2021-12-20 13:00:00|159.27|156.87|159.57|157.17|160.26|157.86|158.78|156.38|0
1640005500000|2021-12-20 13:05:00|159.67|157.27|158.58|156.18|160.26|157.86|158.38|155.98|0
1640005800000|2021-12-20 13:10:00|158.77|156.37|158.18|155.78|158.87|156.47|157.49|155.09|0
1640006100000|2021-12-20 13:15:00|158.08|155.68|157.69|155.29|158.52|156.12|157.49|155.09|0
1640006400000|2021-12-20 13:20:00|157.73|155.33|159.16|156.76|159.16|156.76|157.73|155.33|0
1640006700000|2021-12-20 13:25:00|159.06|156.66|158.07|155.67|159.36|156.96|158.07|155.67|0
1640007000000|2021-12-20 13:30:00|157.88|155.48|158.37|155.97|158.37|155.97|157.19|154.79|0
1640007300000|2021-12-20 13:35:00|158.47|156.07|158.37|155.97|158.86|156.46|157.58|155.18|0
1640007600000|2021-12-20 13:40:00|158.27|155.87|157.97|155.57|158.76|156.36|157.68|155.28|0
1640007900000|2021-12-20 13:45:00|158.17|155.77|157.77|155.37|158.56|156.16|157.48|155.08|0
1640008200000|2021-12-20 13:50:00|157.67|155.27|158.56|156.16|158.56|156.16|156.98|154.58|0
1640008500000|2021-12-20 13:55:00|158.66|156.26|158.55|156.15|159.64|157.24|158.55|156.15|0
1640008800000|2021-12-20 14:00:00|158.7|156.3|159.74|157.34|159.84|157.44|158.46|156.06|0
1640009100000|2021-12-20 14:05:00|160.04|157.64|158.73|156.33|160.04|157.64|158.14|155.74|0
1640009400000|2021-12-20 14:10:00|158.83|156.43|162.18|159.78|162.18|159.78|158.53|156.13|0
1640009700000|2021-12-20 14:15:00|161.98|159.58|161.88|159.48|162.38|159.98|161.28|158.88|0
1640010000000|2021-12-20 14:20:00|161.98|159.58|162.38|159.98|162.68|160.28|161.88|159.48|0
1640010300000|2021-12-20 14:25:00|162.28|159.88|160.38|157.98|162.28|159.88|160.18|157.78|0
1640010600000|2021-12-20 14:30:00|159.64|157.24|159.29|156.89|161.18|158.78|157.52|155.12|0
1640010900000|2021-12-20 14:35:00|158.6|156.2|160.74|158.34|161.77|159.37|157.53|155.13|0
1640011200000|2021-12-20 14:40:00|160.14|157.74|157.75|155.35|160.14|157.74|152.94|150.54|0
1640011500000|2021-12-20 14:45:00|157.65|155.25|152.39|149.99|157.75|155.35|152.39|149.99|0
1640011800000|2021-12-20 14:50:00|152.43|150.03|155.19|152.79|155.19|152.79|152.1|149.7|0
1640012100000|2021-12-20 14:55:00|155.13|152.73|159.3|156.9|160.59|158.19|154.89|152.49|0
1640012400000|2021-12-20 15:00:00|158.9|156.5|156.01|153.61|159.5|157.1|155.47|153.07|0
1640012700000|2021-12-20 15:05:00|156.06|153.66|153.52|151.12|156.99|154.59|152.42|150.02|0
1640013000000|2021-12-20 15:10:00|153.77|151.37|152.85|150.45|154.06|151.66|151.79|149.39|0
1640013300000|2021-12-20 15:15:00|152.8|150.4|155.81|153.41|157.08|154.68|151.93|149.53|0
1640013600000|2021-12-20 15:20:00|156|153.6|152.6|150.2|156.98|154.58|152.31|149.91|0
1640013900000|2021-12-20 15:25:00|152.7|150.3|151.06|148.66|154.34|151.94|150.59|148.19|0
1640014200000|2021-12-20 15:30:00|150.97|148.57|151.83|149.43|151.92|149.52|149.73|147.33|0
1640014500000|2021-12-20 15:35:00|151.54|149.14|151.57|149.17|153.52|151.12|151.16|148.76|0
1640014800000|2021-12-20 15:40:00|151.38|148.98|152.25|149.85|152.25|149.85|150.23|147.83|0
1640015100000|2021-12-20 15:45:00|152.34|149.94|148.98|146.58|152.44|150.04|148.88|146.48|0
1640015400000|2021-12-20 15:50:00|149.17|146.77|148.03|145.63|149.74|147.34|147.46|145.06|0
1640015700000|2021-12-20 15:55:00|147.93|145.53|147.55|145.15|149.26|146.86|146.51|144.11|0
1640016000000|2021-12-20 16:00:00|147.6|145.2|144.87|142.47|148.12|145.72|144.82|142.42|0
1640016300000|2021-12-20 16:05:00|144.92|142.52|146.8|144.4|146.8|144.4|144.91|142.51|0
1640016600000|2021-12-20 16:10:00|146.61|144.21|145.48|143.08|147.36|144.96|145.1|142.7|0
1640016900000|2021-12-20 16:15:00|145.38|142.98|147.36|144.96|147.36|144.96|144.44|142.04|0
1640017200000|2021-12-20 16:20:00|147.17|144.77|148.5|146.1|148.69|146.29|146.04|143.64|0
1640017500000|2021-12-20 16:25:00|148.41|146.01|146.22|143.82|148.41|146.01|146.03|143.63|0
1640017800000|2021-12-20 16:30:00|146.17|143.77|144.9|142.5|147.36|144.96|144.25|141.85|0
1640018100000|2021-12-20 16:35:00|145.18|142.78|150.98|148.58|151.17|148.77|141.46|139.06|0
1640018400000|2021-12-20 16:40:00|150.51|148.11|152.12|149.72|152.31|149.91|149.84|147.44|0
1640018700000|2021-12-20 16:45:00|152.03|149.63|149.33|146.93|152.03|149.63|147.82|145.42|0
1640019000000|2021-12-20 16:50:00|149.52|147.12|152.96|150.56|153.54|151.14|149.52|147.12|0
1640019300000|2021-12-20 16:55:00|153.06|150.66|153.25|150.85|153.44|151.04|151.81|149.41|0
1640019600000|2021-12-20 17:00:00|153.34|150.94|153.73|151.33|153.92|151.52|151.9|149.5|0
1640019900000|2021-12-20 17:05:00|153.58|151.18|152.18|149.78|153.58|151.18|151.9|149.5|0
1640020200000|2021-12-20 17:10:00|152.38|149.98|151.22|148.82|153.44|151.04|151.13|148.73|0
1640020500000|2021-12-20 17:15:00|151.13|148.73|154.69|152.29|155.71|153.31|151.03|148.63|0
1640020800000|2021-12-20 17:20:00|154.98|152.58|152.56|150.16|154.98|152.58|152.37|149.97|0
1640021100000|2021-12-20 17:25:00|152.66|150.26|153.33|150.93|153.82|151.42|152.56|150.16|0
1640021400000|2021-12-20 17:30:00|153.04|150.64|149.97|147.57|153.23|150.83|149.69|147.29|0
1640021700000|2021-12-20 17:35:00|149.88|147.48|150.54|148.14|151.12|148.72|149.4|147|0
1640022000000|2021-12-20 17:40:00|150.35|147.95|150.73|148.33|151.31|148.91|150.07|147.67|0
1640022300000|2021-12-20 17:45:00|150.45|148.05|150.83|148.43|151.4|149|149.78|147.38|0
1640022600000|2021-12-20 17:50:00|150.73|148.33|151.78|149.38|152.65|150.25|150.11|147.71|0
1640022900000|2021-12-20 17:55:00|151.68|149.28|147.37|144.97|152.71|150.31|147.09|144.69|0
1640023200000|2021-12-20 18:00:00|147.28|144.88|146.52|144.12|147.7|145.3|146.33|143.93|0
1640023500000|2021-12-20 18:05:00|146.62|144.22|148.98|146.58|148.98|146.58|146.57|144.17|0
1640023800000|2021-12-20 18:10:00|148.89|146.49|150.22|147.82|150.42|148.02|148.13|145.73|0
1640024100000|2021-12-20 18:15:00|150.13|147.73|149.55|147.15|150.8|148.4|149.36|146.96|0
1640024400000|2021-12-20 18:20:00|149.46|147.06|149.65|147.25|150.41|148.01|148.98|146.58|0
1640024700000|2021-12-20 18:25:00|149.55|147.15|150.03|147.63|150.41|148.01|149.36|146.96|0
1640025000000|2021-12-20 18:30:00|150.12|147.72|148.5|146.1|150.89|148.49|148.21|145.81|0
1640025300000|2021-12-20 18:35:00|148.69|146.29|152.43|150.03|152.62|150.22|148.5|146.1|0
1640025600000|2021-12-20 18:40:00|152.72|150.32|153.2|150.8|155.15|152.75|152.43|150.03|0
1640025900000|2021-12-20 18:45:00|153.01|150.61|147.41|145.01|153.88|151.48|146.94|144.54|0
1640026200000|2021-12-20 18:50:00|148.72|146.32|149.69|147.29|149.69|147.29|147.09|144.69|0
1640026500000|2021-12-20 18:55:00|149.59|147.19|148.43|146.03|150.95|148.55|147.86|145.46|0
1640026800000|2021-12-20 19:00:00|148.62|146.22|149.01|146.61|150.27|147.87|148.05|145.65|0
1640027100000|2021-12-20 19:05:00|149.1|146.7|150.94|148.54|151.14|148.74|149.1|146.7|0
1640027400000|2021-12-20 19:10:00|150.65|148.25|150.07|147.67|150.94|148.54|149.78|147.38|0
1640027700000|2021-12-20 19:15:00|150.36|147.96|151.81|149.41|152.21|149.81|150.36|147.96|0
1640028000000|2021-12-20 19:20:00|151.91|149.51|149.06|146.66|154.18|151.78|149.06|146.66|0
1640028300000|2021-12-20 19:25:00|148.96|146.56|147.9|145.5|149.35|146.95|147.32|144.92|0
1640028600000|2021-12-20 19:30:00|147.99|145.59|146.17|143.77|148.18|145.78|145.88|143.48|0
1640028900000|2021-12-20 19:35:00|146.26|143.86|146.55|144.15|147.03|144.63|145.4|143|0
1640029200000|2021-12-20 19:40:00|147.03|144.63|147.22|144.82|147.6|145.2|146.16|143.76|0
1640029500000|2021-12-20 19:45:00|147.31|144.91|147.5|145.1|147.7|145.3|146.35|143.95|0
1640029800000|2021-12-20 19:50:00|147.6|145.2|149.53|147.13|149.92|147.52|147.5|145.1|0
1640030100000|2021-12-20 19:55:00|149.43|147.03|148.07|145.67|150.89|148.49|147.59|145.19|0
1640030400000|2021-12-20 20:00:00|148.17|145.77|149.52|147.12|150.79|148.39|148.17|145.77|0
1640030700000|2021-12-20 20:05:00|149.67|147.27|149.71|147.31|150.4|148|148.55|146.15|0
1640031000000|2021-12-20 20:10:00|149.81|147.41|148.26|145.86|150.69|148.29|148.26|145.86|0
1640031300000|2021-12-20 20:15:00|148.65|146.25|150.29|147.89|151.56|149.16|148.26|145.86|0
1640031600000|2021-12-20 20:20:00|150.49|148.09|149.61|147.21|152.93|150.53|149.22|146.82|0
1640031900000|2021-12-20 20:25:00|149.71|147.31|150.97|148.57|151.56|149.16|149.51|147.11|0
1640032200000|2021-12-20 20:30:00|150.68|148.28|147.96|145.56|150.68|148.28|147.96|145.56|0
1640032500000|2021-12-20 20:35:00|148.06|145.66|149.22|146.82|149.22|146.82|147.58|145.18|0
1640032800000|2021-12-20 20:40:00|148.97|146.57|146.78|144.38|150.87|148.47|146.49|144.09|0
1640033100000|2021-12-20 20:45:00|146.59|144.19|147.46|145.06|148.91|146.51|145.92|143.52|0
1640033400000|2021-12-20 20:50:00|149.2|146.8|149.59|147.19|151.75|149.35|149.2|146.8|0
1640033700000|2021-12-20 20:55:00|149.69|147.29|151.45|149.05|152.64|150.24|149.69|147.29|0
1640034000000|2021-12-20 21:00:00|150.03|147.63|151.25|148.85|151.45|149.05|149.69|147.29|0
1640034300000|2021-12-20 21:05:00|151.06|148.66|153.32|150.92|153.33|150.93|150.86|148.46|0
1640034600000|2021-12-20 21:10:00|153.52|151.12|155.72|153.32|155.72|153.32|153.52|151.12|0
1640034900000|2021-12-20 21:15:00|155.71|152.91|156.41|153.61|156.52|153.72|154.91|152.11|0
1640035200000|2021-12-20 21:20:00|156.31|153.51|155.81|153.01|156.31|153.51|155.61|152.81|0
1640035500000|2021-12-20 21:25:00|155.91|153.11|156.11|153.31|156.41|153.61|155.66|152.86|0
1640035800000|2021-12-20 21:30:00|156.21|153.41|155.91|153.11|156.51|153.71|155.81|153.01|0
1640036100000|2021-12-20 21:35:00|156.01|153.21|156.15|153.35|156.21|153.41|155.8|153|0
1640036400000|2021-12-20 21:40:00|156.21|153.41|155.7|152.9|156.3|153.5|155.6|152.8|0
1640036700000|2021-12-20 21:45:00|156|153.2|155.7|152.9|156|153.2|155.6|152.8|0
1640037000000|2021-12-20 21:50:00|155.6|152.8|155.3|152.5|155.7|152.9|155.2|152.4|0
1640037300000|2021-12-20 21:55:00|155.2|152.4|155.33|152.53|155.4|152.6|155.2|152.4|0
1640037600000|2021-12-20 22:00:00|155.48|152.68|155.37|152.57|155.48|152.68|155.24|152.44|0
1640037900000|2021-12-20 22:05:00|155.39|152.59|155.43|152.63|155.43|152.63|155.36|152.56|0
1640038200000|2021-12-20 22:10:00|155.41|152.61|155.34|152.54|155.49|152.69|155.34|152.54|0
1640038500000|2021-12-20 22:15:00|155.37|152.57|155.35|152.55|155.43|152.63|155.34|152.54|0
1640038800000|2021-12-20 22:20:00|155.43|152.63|155.42|152.62|155.43|152.63|155.32|152.52|0
1640039100000|2021-12-20 22:25:00|155.32|152.52|155.44|152.64|155.58|152.78|155.32|152.52|0
1640039400000|2021-12-20 22:30:00|155.42|152.62|155.36|152.56|155.42|152.62|155.36|152.56|0
1640039700000|2021-12-20 22:35:00|155.35|152.55|155.33|152.53|155.35|152.55|155.33|152.53|0
1640040000000|2021-12-20 22:40:00|155.31|152.51|155.4|152.6|155.4|152.6|155.31|152.51|0
1640040300000|2021-12-20 22:45:00|155.46|152.66|155.4|152.6|155.46|152.66|155.4|152.6|0
1640040600000|2021-12-20 22:50:00|155.41|152.61|155.54|152.74|155.56|152.76|155.4|152.6|0
1640040900000|2021-12-20 22:55:00|155.4|152.6|155.53|152.73|155.53|152.73|155.34|152.54|0
1640041200000|2021-12-20 23:00:00|155.52|152.72|155.27|152.47|156.97|154.17|155.27|152.47|0
1640041500000|2021-12-20 23:05:00|155.51|152.71|155.87|153.07|155.97|153.17|155.27|152.47|0
1640041800000|2021-12-20 23:10:00|155.77|152.97|155.76|152.96|156.17|153.37|155.46|152.66|0
1640042100000|2021-12-20 23:15:00|155.96|153.16|156.56|153.76|156.66|153.86|155.06|152.26|0
1640042400000|2021-12-20 23:20:00|156.66|153.86|157.47|154.67|157.47|154.67|156.36|153.56|0
1640042700000|2021-12-20 23:25:00|157.41|154.61|157.77|154.97|157.87|155.07|157.36|154.56|0
1640043000000|2021-12-20 23:30:00|157.87|155.07|158.07|155.27|158.22|155.42|157.87|155.07|0
1640043300000|2021-12-20 23:35:00|158.17|155.37|158.98|156.18|159.28|156.48|158.07|155.27|0
1640043600000|2021-12-20 23:40:00|159.08|156.28|159.59|156.79|159.69|156.89|158.77|155.97|0
1640043900000|2021-12-20 23:45:00|159.63|156.83|159.07|156.27|159.89|157.09|158.57|155.77|0
1640044200000|2021-12-20 23:50:00|158.97|156.17|158.46|155.66|159.02|156.22|158.26|155.46|0
1640044500000|2021-12-20 23:55:00|158.57|155.77|158.97|156.17|159.27|156.47|158.36|155.56|0
1640044800000|2021-12-21 00:00:00|159.02|156.22|157.75|154.95|159.27|156.47|157.65|154.85|0
1640045100000|2021-12-21 00:05:00|157.9|155.1|158.05|155.25|158.46|155.66|157.75|154.95|0
1640045400000|2021-12-21 00:10:00|158|155.2|158.66|155.86|158.86|156.06|157.75|154.95|0
1640045700000|2021-12-21 00:15:00|158.56|155.76|157.75|154.95|158.66|155.86|157.44|154.64|0
1640046000000|2021-12-21 00:20:00|157.85|155.05|156.74|153.94|157.95|155.15|156.64|153.84|0
1640046300000|2021-12-21 00:25:00|156.68|153.88|156.18|153.38|157.34|154.54|156.13|153.33|0
1640046600000|2021-12-21 00:30:00|156.23|153.43|156.13|153.33|156.53|153.73|155.53|152.73|0
1640046900000|2021-12-21 00:35:00|156.23|153.43|157.64|154.84|158.04|155.24|156.13|153.33|0
1640047200000|2021-12-21 00:40:00|157.58|154.78|157.94|155.14|158.24|155.44|157.53|154.73|0
1640047500000|2021-12-21 00:45:00|158.04|155.24|157.13|154.33|158.24|155.44|157.13|154.33|0
1640047800000|2021-12-21 00:50:00|157.03|154.23|157.13|154.33|157.63|154.83|157.02|154.22|0
1640048100000|2021-12-21 00:55:00|157.02|154.22|157.02|154.22|157.33|154.53|156.87|154.07|0
1640048400000|2021-12-21 01:00:00|157.27|154.47|154.72|151.92|157.43|154.63|153.92|151.12|0
1640048700000|2021-12-21 01:05:00|154.82|152.02|155.11|152.31|155.71|152.91|154.66|151.86|0
1640049000000|2021-12-21 01:10:00|155.26|152.46|156.16|153.36|156.71|153.91|155.26|152.46|0
1640049300000|2021-12-21 01:15:00|156.31|153.51|156.11|153.31|156.81|154.01|156.11|153.31|0
1640049600000|2021-12-21 01:20:00|156.16|153.36|155.91|153.11|157.21|154.41|155.91|153.11|0
1640049900000|2021-12-21 01:25:00|155.81|153.01|157.21|154.41|157.41|154.61|155.71|152.91|0
1640050200000|2021-12-21 01:30:00|157.01|154.21|159.54|156.74|159.64|156.84|157.01|154.21|0
1640050500000|2021-12-21 01:35:00|159.48|156.68|160.19|157.39|161.48|158.68|159.23|156.43|0
1640050800000|2021-12-21 01:40:00|160.25|157.45|161.21|158.41|161.47|158.67|160.04|157.24|0
1640051100000|2021-12-21 01:45:00|161.17|158.37|161.47|158.67|161.78|158.98|160.86|158.06|0
1640051400000|2021-12-21 01:50:00|161.42|158.62|161.88|159.08|162.08|159.28|161.27|158.47|0
1640051700000|2021-12-21 01:55:00|161.93|159.13|161.57|158.77|161.98|159.18|161.16|158.36|0
1640052000000|2021-12-21 02:00:00|161.77|158.97|161.57|158.77|161.88|159.08|161.26|158.46|0
1640052300000|2021-12-21 02:05:00|161.51|158.71|161.15|158.35|161.87|159.07|160.95|158.15|0
1640052600000|2021-12-21 02:10:00|161.26|158.46|161|158.2|161.36|158.56|160.85|158.05|0
1640052900000|2021-12-21 02:15:00|160.95|158.15|160.64|157.84|161.25|158.45|160.23|157.43|0
1640053200000|2021-12-21 02:20:00|160.54|157.74|160.74|157.94|161.05|158.25|160.54|157.74|0
1640053500000|2021-12-21 02:25:00|160.69|157.89|160.63|157.83|160.99|158.19|160.53|157.73|0
1640053800000|2021-12-21 02:30:00|160.68|157.88|160.78|157.98|160.94|158.14|160.12|157.32|0
1640054100000|2021-12-21 02:35:00|160.84|158.04|159.92|157.12|160.89|158.09|159.92|157.12|0
1640054400000|2021-12-21 02:40:00|159.96|157.16|158.29|155.49|160.12|157.32|158.29|155.49|0
1640054700000|2021-12-21 02:45:00|158.24|155.44|159.45|156.65|159.45|156.65|158.24|155.44|0
1640055000000|2021-12-21 02:50:00|159.61|156.81|159.81|157.01|160.11|157.31|159.61|156.81|0
1640055300000|2021-12-21 02:55:00|159.71|156.91|159.6|156.8|160.11|157.31|159.6|156.8|0
1640055600000|2021-12-21 03:00:00|159.5|156.7|161.13|158.33|161.34|158.54|159.5|156.7|0
1640055900000|2021-12-21 03:05:00|161.18|158.38|160.51|157.71|161.18|158.38|160.31|157.51|0
1640056200000|2021-12-21 03:10:00|160.62|157.82|160.92|158.12|161.02|158.22|160.41|157.61|0
1640056500000|2021-12-21 03:15:00|160.97|158.17|162.77|159.97|163.49|160.69|160.97|158.17|0
1640056800000|2021-12-21 03:20:00|162.71|159.91|162.56|159.76|162.92|160.12|162.46|159.66|0
1640057100000|2021-12-21 03:25:00|162.61|159.81|162.04|159.24|162.76|159.96|161.84|159.04|0
1640057400000|2021-12-21 03:30:00|162.09|159.29|161.83|159.03|162.35|159.55|161.83|159.03|0
1640057700000|2021-12-21 03:35:00|161.73|158.93|162.14|159.34|162.35|159.55|161.73|158.93|0
1640058000000|2021-12-21 03:40:00|162.04|159.24|161.93|159.13|162.04|159.24|161.83|159.03|0
1640058300000|2021-12-21 03:45:00|161.98|159.18|161.26|158.46|161.98|159.18|161.06|158.26|0
1640058600000|2021-12-21 03:50:00|161.31|158.51|162.29|159.49|162.34|159.54|161.21|158.41|0
1640058900000|2021-12-21 03:55:00|162.24|159.44|162.18|159.38|162.44|159.64|162.03|159.23|0
1640059200000|2021-12-21 04:00:00|162.23|159.43|161.92|159.12|162.23|159.43|161.72|158.92|0
1640059500000|2021-12-21 04:05:00|161.82|159.02|161.51|158.71|162.33|159.53|161.46|158.66|0
1640059800000|2021-12-21 04:10:00|161.61|158.81|161.97|159.17|161.97|159.17|161.3|158.5|0
1640060100000|2021-12-21 04:15:00|162.02|159.22|161.61|158.81|162.02|159.22|161.56|158.76|0
1640060400000|2021-12-21 04:20:00|161.51|158.71|162.02|159.22|162.02|159.22|161.2|158.4|0
1640060700000|2021-12-21 04:25:00|162.12|159.32|162.53|159.73|162.58|159.78|161.81|159.01|0
1640061000000|2021-12-21 04:30:00|162.58|159.78|162.32|159.52|162.74|159.94|162.32|159.52|0
1640061300000|2021-12-21 04:35:00|162.22|159.42|162.32|159.52|162.42|159.62|162.11|159.31|0
1640061600000|2021-12-21 04:40:00|162.22|159.42|162.32|159.52|162.83|160.03|162.11|159.31|0
1640061900000|2021-12-21 04:45:00|162.37|159.57|162.67|159.87|162.78|159.98|162.01|159.21|0
1640062200000|2021-12-21 04:50:00|162.73|159.93|162.72|159.92|162.88|160.08|162.52|159.72|0
1640062500000|2021-12-21 04:55:00|162.83|160.03|162.41|159.61|162.83|160.03|162.41|159.61|0
1640062800000|2021-12-21 05:00:00|162.52|159.72|163.91|161.11|164.69|161.89|162.52|159.72|0
1640063100000|2021-12-21 05:05:00|163.96|161.16|164.48|161.68|164.48|161.68|163.65|160.85|0
1640063400000|2021-12-21 05:10:00|164.37|161.57|164.68|161.88|164.79|161.99|163.96|161.16|0
1640063700000|2021-12-21 05:15:00|164.58|161.78|164.52|161.72|164.78|161.98|164.26|161.46|0
1640064000000|2021-12-21 05:20:00|164.62|161.82|164.88|162.08|164.88|162.08|164.16|161.36|0
1640064300000|2021-12-21 05:25:00|164.78|161.98|164.52|161.72|164.88|162.08|164.47|161.67|0
1640064600000|2021-12-21 05:30:00|164.47|161.67|164.67|161.87|164.72|161.92|164.26|161.46|0
1640064900000|2021-12-21 05:35:00|164.57|161.77|164.57|161.77|164.57|161.77|164.15|161.35|0
1640065200000|2021-12-21 05:40:00|164.67|161.87|165.13|162.33|165.19|162.39|164.57|161.77|0
1640065500000|2021-12-21 05:45:00|165.08|162.28|165.5|162.7|165.5|162.7|164.87|162.07|0
1640065800000|2021-12-21 05:50:00|165.39|162.59|165.18|162.38|165.7|162.9|165.18|162.38|0
1640066100000|2021-12-21 05:55:00|165.08|162.28|165.6|162.8|165.7|162.9|165.08|162.28|0
1640066400000|2021-12-21 06:00:00|165.49|162.69|166.43|163.63|166.53|163.73|165.33|162.53|0
1640066700000|2021-12-21 06:05:00|166.53|163.73|165.8|163|166.53|163.73|165.59|162.79|0
1640067000000|2021-12-21 06:10:00|165.7|162.9|166.11|163.31|166.11|163.31|165.49|162.69|0
1640067300000|2021-12-21 06:15:00|166.01|163.21|166.53|163.73|166.63|163.83|166.01|163.21|0
1640067600000|2021-12-21 06:20:00|166.63|163.83|166.21|163.41|166.63|163.83|166.11|163.31|0
1640067900000|2021-12-21 06:25:00|166.26|163.46|165.06|162.26|166.32|163.52|165.06|162.26|0
1640068200000|2021-12-21 06:30:00|165.17|162.37|165.74|162.94|166|163.2|165.11|162.31|0
1640068500000|2021-12-21 06:35:00|165.69|162.89|165.79|162.99|166.15|163.35|165.68|162.88|0
1640068800000|2021-12-21 06:40:00|165.68|162.88|165.99|163.19|166.04|163.24|165.37|162.57|0
1640069100000|2021-12-21 06:45:00|166.04|163.24|166.93|164.13|166.93|164.13|165.73|162.93|0
1640069400000|2021-12-21 06:50:00|166.83|164.03|168.3|165.5|168.3|165.5|166.83|164.03|0
1640069700000|2021-12-21 06:55:00|168.4|165.6|167.98|165.18|168.4|165.6|167.82|165.02|0
1640070000000|2021-12-21 07:00:00|167.87|165.07|166.3|163.5|167.87|165.07|166.19|163.39|0
1640070300000|2021-12-21 07:05:00|166.19|163.39|167.34|164.54|167.39|164.59|165.98|163.18|0
1640070600000|2021-12-21 07:10:00|167.45|164.65|167.34|164.54|167.55|164.75|166.82|164.02|0
1640070900000|2021-12-21 07:15:00|167.24|164.44|167.13|164.33|168.18|165.38|167.02|164.22|0
1640071200000|2021-12-21 07:20:00|167.02|164.22|166.71|163.91|167.13|164.33|166.19|163.39|0
1640071500000|2021-12-21 07:25:00|166.81|164.01|167.33|164.53|167.33|164.53|166.08|163.28|0
1640071800000|2021-12-21 07:30:00|167.28|164.48|165.19|162.39|167.28|164.48|165.03|162.23|0
1640072100000|2021-12-21 07:35:00|165.14|162.34|165.92|163.12|166.18|163.38|165.03|162.23|0
1640072400000|2021-12-21 07:40:00|165.97|163.17|164.82|162.02|166.07|163.27|164.2|161.4|0
1640072700000|2021-12-21 07:45:00|164.56|161.76|163.99|161.19|164.82|162.02|163.16|160.36|0
1640073000000|2021-12-21 07:50:00|163.89|161.09|163.57|160.77|164.4|161.6|163.16|160.36|0
1640073300000|2021-12-21 07:55:00|163.52|160.72|163.78|160.98|164.09|161.29|162.95|160.15|0
1640073600000|2021-12-21 08:00:00|163.26|160.46|161.46|158.66|163.26|160.46|160.18|157.38|0
1640073900000|2021-12-21 08:05:00|161.21|158.81|161.51|159.11|162.34|159.94|160.59|158.19|0
1640074200000|2021-12-21 08:10:00|161.82|159.42|162.54|160.14|162.64|160.24|160.8|158.4|0
1640074500000|2021-12-21 08:15:00|162.28|159.88|161.41|159.01|162.44|160.04|160.69|158.29|0
1640074800000|2021-12-21 08:20:00|161.35|158.95|163.64|161.24|167.59|165.19|160.64|158.24|0
1640075100000|2021-12-21 08:25:00|163.54|161.14|161.8|159.4|163.54|161.14|161.59|159.19|0
1640075400000|2021-12-21 08:30:00|161.69|159.29|161.59|159.19|161.79|159.39|160.37|157.97|0
1640075700000|2021-12-21 08:35:00|161.64|159.24|163.23|160.83|163.23|160.83|161.59|159.19|0
1640076000000|2021-12-21 08:40:00|163.12|160.72|163.53|161.13|163.53|161.13|162.4|160|0
1640076300000|2021-12-21 08:45:00|163.43|161.03|163.63|161.23|164.46|162.06|163.22|160.82|0
1640076600000|2021-12-21 08:50:00|163.68|161.28|163.84|161.44|164.46|162.06|163.43|161.03|0
1640076900000|2021-12-21 08:55:00|163.73|161.33|164.35|161.95|164.56|162.16|163.42|161.02|0
1640077200000|2021-12-21 09:00:00|164.25|161.85|163.63|161.23|164.35|161.95|162.91|160.51|0
1640077500000|2021-12-21 09:05:00|163.94|161.54|165.38|162.98|165.69|163.29|163.78|161.38|0
1640077800000|2021-12-21 09:10:00|165.48|163.08|166.42|164.02|166.63|164.23|165.28|162.88|0
1640078100000|2021-12-21 09:15:00|166.31|163.91|166.42|164.02|166.73|164.33|166|163.6|0
1640078400000|2021-12-21 09:20:00|166.21|163.81|165.79|163.39|166.21|163.81|165.58|163.18|0
1640078700000|2021-12-21 09:25:00|165.89|163.49|166.31|163.91|166.46|164.06|165.79|163.39|0
1640079000000|2021-12-21 09:30:00|166.36|163.96|164.75|162.35|166.41|164.01|164.65|162.25|0
1640079300000|2021-12-21 09:35:00|164.69|162.29|165.16|162.76|165.78|163.38|164.54|162.14|0
1640079600000|2021-12-21 09:40:00|165.26|162.86|163.82|161.42|165.37|162.97|163.71|161.31|0
1640079900000|2021-12-21 09:45:00|163.81|161.41|162.17|159.77|163.92|161.52|162.07|159.67|0
1640080200000|2021-12-21 09:50:00|162.12|159.72|163.3|160.9|163.3|160.9|162.07|159.67|0
1640080500000|2021-12-21 09:55:00|163.19|160.79|161.96|159.56|163.19|160.79|161.55|159.15|0
1640080800000|2021-12-21 10:00:00|162.01|159.61|162.16|159.76|162.37|159.97|161.04|158.64|0
1640081100000|2021-12-21 10:05:00|162.06|159.66|162.98|160.58|163.08|160.68|161.65|159.25|0
1640081400000|2021-12-21 10:10:00|162.93|160.53|163.44|161.04|163.65|161.25|162.67|160.27|0
1640081700000|2021-12-21 10:15:00|163.6|161.2|164.73|162.33|164.99|162.59|163.6|161.2|0
1640082000000|2021-12-21 10:20:00|164.83|162.43|165.24|162.84|165.35|162.95|164.62|162.22|0
1640082300000|2021-12-21 10:25:00|165.35|162.95|164.1|161.7|165.45|163.05|164|161.6|0
1640082600000|2021-12-21 10:30:00|164|161.6|165.45|163.05|165.45|163.05|163.9|161.5|0
1640082900000|2021-12-21 10:35:00|165.34|162.94|165.55|163.15|166.28|163.88|165.29|162.89|0
1640083200000|2021-12-21 10:40:00|165.65|163.25|164.87|162.47|165.65|163.25|164.72|162.32|0
1640083500000|2021-12-21 10:45:00|164.97|162.57|165.59|163.19|166.06|163.66|164.72|162.32|0
1640083800000|2021-12-21 10:50:00|165.65|163.25|165.75|163.35|165.75|163.35|164.87|162.47|0
1640084100000|2021-12-21 10:55:00|165.85|163.45|166.37|163.97|166.68|164.28|165.44|163.04|0
1640084400000|2021-12-21 11:00:00|166.52|164.12|166.47|164.07|167.1|164.7|166.37|163.97|0
1640084700000|2021-12-21 11:05:00|166.58|164.18|167.1|164.7|167.2|164.8|166.16|163.76|0
1640085000000|2021-12-21 11:10:00|167.2|164.8|167.82|165.42|167.82|165.42|166.68|164.28|0
1640085300000|2021-12-21 11:15:00|167.93|165.53|169.08|166.68|169.29|166.89|167.51|165.11|0
1640085600000|2021-12-21 11:20:00|169.19|166.79|168.97|166.57|169.71|167.31|168.56|166.16|0
1640085900000|2021-12-21 11:25:00|169.08|166.68|171.29|168.89|171.51|169.11|168.87|166.47|0
1640086200000|2021-12-21 11:30:00|171.4|169|170.97|168.57|171.72|169.32|170.55|168.15|0
1640086500000|2021-12-21 11:35:00|171.19|168.79|170.76|168.36|171.72|169.32|170.76|168.36|0
1640086800000|2021-12-21 11:40:00|170.87|168.47|170.12|167.72|170.87|168.47|170.12|167.72|0
1640087100000|2021-12-21 11:45:00|170.23|167.83|171.5|169.1|171.5|169.1|170.12|167.72|0
1640087400000|2021-12-21 11:50:00|171.39|168.99|171.07|168.67|171.5|169.1|170.86|168.46|0
1640087700000|2021-12-21 11:55:00|171.18|168.78|170.86|168.46|171.23|168.83|170.86|168.46|0
1640088000000|2021-12-21 12:00:00|170.96|168.56|170.75|168.35|170.96|168.56|170.33|167.93|0
1640088300000|2021-12-21 12:05:00|170.64|168.24|170.11|167.71|170.75|168.35|170.11|167.71|0
1640088600000|2021-12-21 12:10:00|170.22|167.82|170.22|167.82|170.64|168.24|170.11|167.71|0
1640088900000|2021-12-21 12:15:00|170.27|167.87|170.21|167.81|170.43|168.03|170|167.6|0
1640089200000|2021-12-21 12:20:00|170.16|167.76|170.74|168.34|171.27|168.87|170.11|167.71|0
1640089500000|2021-12-21 12:25:00|170.85|168.45|171.06|168.66|171.64|169.24|170.74|168.34|0
1640089800000|2021-12-21 12:30:00|170.95|168.55|170.31|167.91|171.06|168.66|170|167.6|0
1640090100000|2021-12-21 12:35:00|170.1|167.7|170.52|168.12|170.84|168.44|170|167.6|0
1640090400000|2021-12-21 12:40:00|170.63|168.23|170.46|168.06|170.73|168.33|170.1|167.7|0
1640090700000|2021-12-21 12:45:00|170.52|168.12|171.05|168.65|171.68|169.28|170.41|168.01|0
1640091000000|2021-12-21 12:50:00|171.1|168.7|171.79|169.39|172.05|169.65|170.94|168.54|0
1640091300000|2021-12-21 12:55:00|171.84|169.44|171.68|169.28|172|169.6|171.36|168.96|0
1640091600000|2021-12-21 13:00:00|171.78|169.38|170.09|167.69|171.78|169.38|170.09|167.69|0
1640091900000|2021-12-21 13:05:00|170.19|167.79|168.4|166|170.3|167.9|168.4|166|0
1640092200000|2021-12-21 13:10:00|168.51|166.11|167.88|165.48|168.61|166.21|167.25|164.85|0
1640092500000|2021-12-21 13:15:00|167.77|165.37|168.61|166.21|169.03|166.63|167.77|165.37|0
1640092800000|2021-12-21 13:20:00|168.5|166.1|168.08|165.68|168.71|166.31|167.87|165.47|0
1640093100000|2021-12-21 13:25:00|168.19|165.79|168.71|166.31|168.92|166.52|168.19|165.79|0
1640093400000|2021-12-21 13:30:00|168.6|166.2|169.28|166.88|169.65|167.25|168.18|165.78|0
1640093700000|2021-12-21 13:35:00|169.34|166.94|168.39|165.99|169.34|166.94|168.39|165.99|0
1640094000000|2021-12-21 13:40:00|168.49|166.09|168.7|166.3|168.91|166.51|168.28|165.88|0
1640094300000|2021-12-21 13:45:00|168.81|166.41|168.22|165.82|169.65|167.25|168.02|165.62|0
1640094600000|2021-12-21 13:50:00|168.17|165.77|169.43|167.03|169.59|167.19|168.17|165.77|0
1640094900000|2021-12-21 13:55:00|169.54|167.14|169.8|167.4|170.38|167.98|169.12|166.72|0
1640095200000|2021-12-21 14:00:00|169.75|167.35|168.27|165.87|170.06|167.66|168.27|165.87|0
1640095500000|2021-12-21 14:05:00|168.38|165.98|168.58|166.18|168.69|166.29|168.01|165.61|0
1640095800000|2021-12-21 14:10:00|168.48|166.08|167.95|165.55|168.79|166.39|167.64|165.24|0
1640096100000|2021-12-21 14:15:00|168.06|165.66|168.16|165.76|168.37|165.97|167.43|165.03|0
1640096400000|2021-12-21 14:20:00|168.06|165.66|167.53|165.13|168.16|165.76|167.22|164.82|0
1640096700000|2021-12-21 14:25:00|167.64|165.24|167.21|164.81|168.05|165.65|167.01|164.61|0
1640097000000|2021-12-21 14:30:00|167.74|165.34|167.94|165.54|170.58|168.18|167.74|165.34|0
1640097300000|2021-12-21 14:35:00|167.84|165.44|169.94|167.54|170.89|168.49|167|164.6|0
1640097600000|2021-12-21 14:40:00|170.05|167.65|165.96|163.56|170.05|167.65|164.82|162.42|0
1640097900000|2021-12-21 14:45:00|166.06|163.66|163.06|160.66|166.06|163.66|162.96|160.56|0
1640098200000|2021-12-21 14:50:00|162.86|160.46|162.24|159.84|164.09|161.69|161.22|158.82|0
1640098500000|2021-12-21 14:55:00|162.14|159.74|162.54|160.14|163.16|160.76|161.42|159.02|0
1640098800000|2021-12-21 15:00:00|162.59|160.19|162.23|159.83|164.4|162|161.93|159.53|0
1640099100000|2021-12-21 15:05:00|162.03|159.63|163.26|160.86|163.88|161.48|161.82|159.42|0
1640099400000|2021-12-21 15:10:00|162.95|160.55|164.65|162.25|165.01|162.61|162.54|160.14|0
1640099700000|2021-12-21 15:15:00|164.6|162.2|166.98|164.58|166.98|164.58|164.54|162.14|0
1640100000000|2021-12-21 15:20:00|167.09|164.69|162.94|160.54|169.6|167.2|162.94|160.54|0
1640100300000|2021-12-21 15:25:00|162.84|160.44|159.46|157.06|162.84|160.44|158.55|156.15|0
1640100600000|2021-12-21 15:30:00|159.57|157.17|158.59|156.19|160.58|158.18|157.44|155.04|0
1640100900000|2021-12-21 15:35:00|158.69|156.29|158.89|156.49|159.91|157.51|157.08|154.68|0
1640101200000|2021-12-21 15:40:00|158.69|156.29|160.42|158.02|160.82|158.42|158.59|156.19|0
1640101500000|2021-12-21 15:45:00|160.31|157.91|160.01|157.61|161.13|158.73|157.98|155.58|0
1640101800000|2021-12-21 15:50:00|159.9|157.5|159.37|156.97|161.43|159.03|159.16|156.76|0
1640102100000|2021-12-21 15:55:00|159.27|156.87|159.98|157.58|160.39|157.99|159.16|156.76|0
1640102400000|2021-12-21 16:00:00|159.77|157.37|161.1|158.7|161.1|158.7|158.8|156.4|0
1640102700000|2021-12-21 16:05:00|161.21|158.81|164.72|162.32|165.03|162.63|161.21|158.81|0
1640103000000|2021-12-21 16:10:00|164.82|162.42|164.82|162.42|164.93|162.53|163.47|161.07|0
1640103300000|2021-12-21 16:15:00|164.72|162.32|163.05|160.65|164.72|162.32|162.74|160.34|0
1640103600000|2021-12-21 16:20:00|163.26|160.86|162.74|160.34|163.78|161.38|162.43|160.03|0
1640103900000|2021-12-21 16:25:00|162.64|160.24|163.36|160.96|163.78|161.38|162.43|160.03|0
1640104200000|2021-12-21 16:30:00|163.57|161.17|164.19|161.79|167.83|165.43|163.46|161.06|0
1640104500000|2021-12-21 16:35:00|163.98|161.58|167.53|165.13|167.53|165.13|163.56|161.16|0
1640104800000|2021-12-21 16:40:00|167.85|165.45|171.46|169.06|171.56|169.16|167.43|165.03|0
1640105100000|2021-12-21 16:45:00|171.78|169.38|169.96|167.56|171.88|169.48|169.85|167.45|0
1640105400000|2021-12-21 16:50:00|170.17|167.77|171.02|168.62|171.24|168.84|169.85|167.45|0
1640105700000|2021-12-21 16:55:00|171.13|168.73|169.43|167.03|171.34|168.94|168.58|166.18|0
1640106000000|2021-12-21 17:00:00|169.53|167.13|169.64|167.24|171.13|168.73|169.32|166.92|0
1640106300000|2021-12-21 17:05:00|169.53|167.13|171.44|169.04|171.44|169.04|169.21|166.81|0
1640106600000|2021-12-21 17:10:00|171.34|168.94|173.37|170.97|174.02|171.62|170.8|168.4|0
1640106900000|2021-12-21 17:15:00|173.48|171.08|173.59|171.19|174.23|171.83|172.94|170.54|0
1640107200000|2021-12-21 17:20:00|173.48|171.08|173.8|171.4|173.8|171.4|172.51|170.11|0
1640107500000|2021-12-21 17:25:00|173.69|171.29|174.67|172.27|177.72|175.32|173.15|170.75|0
1640107800000|2021-12-21 17:30:00|175.22|172.82|175.65|173.25|176.19|173.79|174.35|171.95|0
1640108100000|2021-12-21 17:35:00|175.54|173.14|175.81|173.41|176.52|174.12|175|172.6|0
1640108400000|2021-12-21 17:40:00|175.97|173.57|175.21|172.81|176.08|173.68|174.99|172.59|0
1640108700000|2021-12-21 17:45:00|175.32|172.92|176.07|173.67|176.73|174.33|175.21|172.81|0
1640109000000|2021-12-21 17:50:00|175.97|173.57|177.05|174.65|178.04|175.64|175.75|173.35|0
1640109300000|2021-12-21 17:55:00|177.16|174.76|178.36|175.96|178.69|176.29|177.05|174.65|0
1640109600000|2021-12-21 18:00:00|178.25|175.85|177.38|174.98|178.25|175.85|177.16|174.76|0
1640109900000|2021-12-21 18:05:00|177.49|175.09|177.26|174.86|177.59|175.19|176.34|173.94|0
1640110200000|2021-12-21 18:10:00|177.37|174.97|176.28|173.88|177.37|174.97|175.63|173.23|0
1640110500000|2021-12-21 18:15:00|176.17|173.77|176.28|173.88|176.93|174.53|175.84|173.44|0
1640110800000|2021-12-21 18:20:00|176.17|173.77|178.02|175.62|178.13|175.73|176.17|173.77|0
1640111100000|2021-12-21 18:25:00|177.91|175.51|178.02|175.62|178.24|175.84|177.26|174.86|0
1640111400000|2021-12-21 18:30:00|178.24|175.84|178.9|176.5|178.9|176.5|177.91|175.51|0
1640111700000|2021-12-21 18:35:00|178.79|176.39|179.44|177.04|180.11|177.71|178.68|176.28|0
1640112000000|2021-12-21 18:40:00|179.33|176.93|180.32|177.92|180.65|178.25|179.22|176.82|0
1640112300000|2021-12-21 18:45:00|180.43|178.03|180.98|178.58|181.09|178.69|180.21|177.81|0
1640112600000|2021-12-21 18:50:00|181.09|178.69|179.77|177.37|181.09|178.69|179.55|177.15|0
1640112900000|2021-12-21 18:55:00|179.99|177.59|179.54|177.14|179.99|177.59|179.43|177.03|0
1640113200000|2021-12-21 19:00:00|179.76|177.36|180.87|178.47|181.2|178.8|179.1|176.7|0
1640113500000|2021-12-21 19:05:00|180.53|178.13|180.31|177.91|181.09|178.69|179.87|177.47|0
1640113800000|2021-12-21 19:10:00|180.42|178.02|180.09|177.69|180.75|178.35|179.98|177.58|0
1640114100000|2021-12-21 19:15:00|180.2|177.8|179.87|177.47|180.2|177.8|179.43|177.03|0
1640114400000|2021-12-21 19:20:00|179.98|177.58|180.53|178.13|180.86|178.46|178.55|176.15|0
1640114700000|2021-12-21 19:25:00|180.64|178.24|181.96|179.56|182.07|179.67|180.53|178.13|0
1640115000000|2021-12-21 19:30:00|182.29|179.89|182.29|179.89|182.96|180.56|181.85|179.45|0
1640115300000|2021-12-21 19:35:00|182.4|180|179.7|177.3|182.51|180.11|179.7|177.3|0
1640115600000|2021-12-21 19:40:00|180.08|177.68|180.08|177.68|181.29|178.89|179.75|177.35|0
1640115900000|2021-12-21 19:45:00|179.97|177.57|181.84|179.44|182.89|180.49|179.97|177.57|0
1640116200000|2021-12-21 19:50:00|181.95|179.55|182.61|180.21|182.84|180.44|181.84|179.44|0
1640116500000|2021-12-21 19:55:00|182.5|180.1|184.28|181.88|184.28|181.88|182.5|180.1|0
1640116800000|2021-12-21 20:00:00|184.17|181.77|184.27|181.87|184.83|182.43|183.72|181.32|0
1640117100000|2021-12-21 20:05:00|184.16|181.76|182.61|180.21|184.16|181.76|182.61|180.21|0
1640117400000|2021-12-21 20:10:00|182.5|180.1|183.38|180.98|183.83|181.43|182.5|180.1|0
1640117700000|2021-12-21 20:15:00|183.6|181.2|183.6|181.2|184.05|181.65|182.82|180.42|0
1640118000000|2021-12-21 20:20:00|183.49|181.09|182.16|179.76|183.71|181.31|182.16|179.76|0
1640118300000|2021-12-21 20:25:00|182.38|179.98|182.6|180.2|183.15|180.75|182.16|179.76|0
1640118600000|2021-12-21 20:30:00|182.49|180.09|182.15|179.75|183.37|180.97|182.15|179.75|0
1640118900000|2021-12-21 20:35:00|182.26|179.86|181.16|178.76|182.82|180.42|180.39|177.99|0
1640119200000|2021-12-21 20:40:00|181.05|178.65|179.18|176.78|181.27|178.87|178.96|176.56|0
1640119500000|2021-12-21 20:45:00|179.29|176.89|178.08|175.68|179.29|176.89|177.54|175.14|0
1640119800000|2021-12-21 20:50:00|178.96|176.56|184.81|182.41|184.92|182.52|178.96|176.56|0
1640120100000|2021-12-21 20:55:00|184.36|181.96|185.25|182.85|186.26|183.86|183.36|180.96|0
1640120400000|2021-12-21 21:00:00|185.81|183.41|184.8|182.4|185.81|183.41|183.58|181.18|0
1640120700000|2021-12-21 21:05:00|185.03|182.63|185.58|183.18|185.81|183.41|185.03|182.63|0
1640121000000|2021-12-21 21:10:00|185.47|183.07|185.13|182.73|185.47|183.07|185.02|182.62|0
1640121300000|2021-12-21 21:15:00|185.33|182.53|185.89|183.09|186|183.2|185.33|182.53|0
1640121600000|2021-12-21 21:20:00|186|183.2|186.73|183.93|186.79|183.99|185.67|182.87|0
1640121900000|2021-12-21 21:25:00|186.79|183.99|186.56|183.76|186.79|183.99|186.5|183.7|0
1640122200000|2021-12-21 21:30:00|186.67|183.87|186.67|183.87|186.78|183.98|186.44|183.64|0
1640122500000|2021-12-21 21:35:00|186.56|183.76|186.67|183.87|186.67|183.87|186.55|183.75|0
1640122800000|2021-12-21 21:40:00|186.78|183.98|186.78|183.98|186.78|183.98|186.66|183.86|0
1640123100000|2021-12-21 21:45:00|186.66|183.86|186.66|183.86|186.89|184.09|186.55|183.75|0
1640123400000|2021-12-21 21:50:00|186.55|183.75|186.77|183.97|186.88|184.08|186.55|183.75|0
1640123700000|2021-12-21 21:55:00|186.66|183.86|186.49|183.69|186.88|184.08|186.49|183.69|0
1640124000000|2021-12-21 22:00:00|186.64|183.84|186.83|184.03|186.96|184.16|186.64|183.84|0
1640124300000|2021-12-21 22:05:00|186.88|184.08|186.85|184.05|186.9|184.1|186.67|183.87|0
1640124600000|2021-12-21 22:10:00|186.75|183.95|186.66|183.86|186.75|183.95|186.62|183.82|0
1640124900000|2021-12-21 22:15:00|186.69|183.89|186.59|183.79|186.69|183.89|186.58|183.78|0
1640125200000|2021-12-21 22:20:00|186.58|183.78|186.48|183.68|186.59|183.79|186.4|183.6|0
1640125500000|2021-12-21 22:25:00|186.47|183.67|186.66|183.86|186.71|183.91|186.47|183.67|0
1640125800000|2021-12-21 22:30:00|186.69|183.89|186.74|183.94|186.77|183.97|186.66|183.86|0
1640126100000|2021-12-21 22:35:00|186.77|183.97|186.57|183.77|186.77|183.97|186.57|183.77|0
1640126400000|2021-12-21 22:40:00|186.6|183.8|186.57|183.77|186.73|183.93|186.52|183.72|0
1640126700000|2021-12-21 22:45:00|186.56|183.76|186.37|183.57|186.56|183.76|186.37|183.57|0
1640127000000|2021-12-21 22:50:00|186.36|183.56|186.45|183.65|186.45|183.65|186.36|183.56|0
1640127300000|2021-12-21 22:55:00|186.48|183.68|186.1|183.3|186.48|183.68|185.88|183.08|0
1640127600000|2021-12-21 23:00:00|186.24|183.44|185.96|183.16|186.74|183.94|185.06|182.26|0
1640127900000|2021-12-21 23:05:00|185.73|182.93|185.73|182.93|186.4|183.6|185.4|182.6|0
1640128200000|2021-12-21 23:10:00|185.95|183.15|185.28|182.48|185.95|183.15|185.17|182.37|0
1640128500000|2021-12-21 23:15:00|185.17|182.37|184.16|181.36|185.28|182.48|184.16|181.36|0
1640128800000|2021-12-21 23:20:00|184.39|181.59|184.88|182.08|184.94|182.14|184.27|181.47|0
1640129100000|2021-12-21 23:25:00|184.83|182.03|184.49|181.69|184.88|182.08|184.38|181.58|0
1640129400000|2021-12-21 23:30:00|184.66|181.86|185.27|182.47|185.27|182.47|183.99|181.19|0
1640129700000|2021-12-21 23:35:00|185.21|182.41|184.82|182.02|185.27|182.47|184.71|181.91|0
1640130000000|2021-12-21 23:40:00|184.71|181.91|184.37|181.57|184.82|182.02|184.26|181.46|0
1640130300000|2021-12-21 23:45:00|184.26|181.46|184.15|181.35|184.82|182.02|183.93|181.13|0
1640130600000|2021-12-21 23:50:00|184.04|181.24|184.48|181.68|184.48|181.68|184.04|181.24|0
1640130900000|2021-12-21 23:55:00|184.37|181.57|184.59|181.79|184.81|182.01|184.26|181.46|0
1640131200000|2021-12-22 00:00:00|184.26|181.46|185.48|182.68|185.7|182.9|184.26|181.46|0
1640131500000|2021-12-22 00:05:00|185.37|182.57|185.03|182.23|185.7|182.9|184.7|181.9|0
1640131800000|2021-12-22 00:10:00|184.92|182.12|185.08|182.28|185.48|182.68|184.81|182.01|0
1640132100000|2021-12-22 00:15:00|185.03|182.23|184.14|181.34|185.03|182.23|183.91|181.11|0
1640132400000|2021-12-22 00:20:00|184.08|181.28|184.97|182.17|184.97|182.17|183.36|180.56|0
1640132700000|2021-12-22 00:25:00|184.91|182.11|185.25|182.45|185.47|182.67|184.8|182|0
1640133000000|2021-12-22 00:30:00|185.36|182.56|185.02|182.22|185.36|182.56|184.74|181.94|0
1640133300000|2021-12-22 00:35:00|185.13|182.33|184.79|181.99|185.24|182.44|184.68|181.88|0
1640133600000|2021-12-22 00:40:00|184.74|181.94|184.73|181.93|185.24|182.44|184.57|181.77|0
1640133900000|2021-12-22 00:45:00|184.79|181.99|184.29|181.49|184.9|182.1|184.12|181.32|0
1640134200000|2021-12-22 00:50:00|184.34|181.54|184.57|181.77|184.68|181.88|184.18|181.38|0
1640134500000|2021-12-22 00:55:00|184.62|181.82|183.89|181.09|185.01|182.21|183.67|180.87|0
1640134800000|2021-12-22 01:00:00|184.01|181.21|184.78|181.98|184.78|181.98|183.89|181.09|0
1640135100000|2021-12-22 01:05:00|184.67|181.87|185.12|182.32|185.56|182.76|184.67|181.87|0
1640135400000|2021-12-22 01:10:00|185.17|182.37|185|182.2|185.34|182.54|184.89|182.09|0
1640135700000|2021-12-22 01:15:00|184.89|182.09|185|182.2|185.11|182.31|184.55|181.75|0
1640136000000|2021-12-22 01:20:00|185.11|182.31|185.22|182.42|185.67|182.87|185.11|182.31|0
1640136300000|2021-12-22 01:25:00|185.33|182.53|185.44|182.64|185.67|182.87|185.11|182.31|0
1640136600000|2021-12-22 01:30:00|185.55|182.75|185.66|182.86|185.89|183.09|185.33|182.53|0
1640136900000|2021-12-22 01:35:00|185.78|182.98|186.44|183.64|186.61|183.81|185.55|182.75|0
1640137200000|2021-12-22 01:40:00|186.5|183.7|185.99|183.19|186.56|183.76|185.77|182.97|0
1640137500000|2021-12-22 01:45:00|185.88|183.08|184.54|181.74|185.88|183.08|184.54|181.74|0
1640137800000|2021-12-22 01:50:00|184.59|181.79|184.2|181.4|184.76|181.96|183.7|180.9|0
1640138100000|2021-12-22 01:55:00|184.31|181.51|183.98|181.18|184.54|181.74|183.98|181.18|0
1640138400000|2021-12-22 02:00:00|184.03|181.23|184.64|181.84|184.76|181.96|183.98|181.18|0
1640138700000|2021-12-22 02:05:00|184.7|181.9|184.42|181.62|184.7|181.9|184.2|181.4|0
1640139000000|2021-12-22 02:10:00|184.53|181.73|184.53|181.73|184.75|181.95|184.42|181.62|0
1640139300000|2021-12-22 02:15:00|184.42|181.62|183.53|180.73|184.64|181.84|183.53|180.73|0
1640139600000|2021-12-22 02:20:00|183.41|180.61|183.91|181.11|184.24|181.44|183.19|180.39|0
1640139900000|2021-12-22 02:25:00|183.97|181.17|184.58|181.78|184.58|181.78|183.74|180.94|0
1640140200000|2021-12-22 02:30:00|184.52|181.72|184.3|181.5|184.63|181.83|184.13|181.33|0
1640140500000|2021-12-22 02:35:00|184.24|181.44|184.07|181.27|184.29|181.49|183.85|181.05|0
1640140800000|2021-12-22 02:40:00|183.96|181.16|183.18|180.38|184.07|181.27|183.18|180.38|0
1640141100000|2021-12-22 02:45:00|183.07|180.27|182.07|179.27|183.18|180.38|181.96|179.16|0
1640141400000|2021-12-22 02:50:00|181.96|179.16|182.29|179.49|182.45|179.65|181.68|178.88|0
1640141700000|2021-12-22 02:55:00|182.34|179.54|182.4|179.6|182.51|179.71|182.18|179.38|0
1640142000000|2021-12-22 03:00:00|182.29|179.49|181.84|179.04|182.4|179.6|181.51|178.71|0
1640142300000|2021-12-22 03:05:00|181.9|179.1|182.5|179.7|182.62|179.82|181.9|179.1|0
1640142600000|2021-12-22 03:10:00|182.39|179.59|182.56|179.76|182.61|179.81|182.23|179.43|0
1640142900000|2021-12-22 03:15:00|182.61|179.81|182.5|179.7|182.61|179.81|182.39|179.59|0
1640143200000|2021-12-22 03:20:00|182.44|179.64|182.61|179.81|182.61|179.81|182.11|179.31|0
1640143500000|2021-12-22 03:25:00|182.5|179.7|182.94|180.14|183.27|180.47|182.5|179.7|0
1640143800000|2021-12-22 03:30:00|183.16|180.36|183.49|180.69|183.6|180.8|183.05|180.25|0
1640144100000|2021-12-22 03:35:00|183.6|180.8|183.43|180.63|183.82|181.02|183.32|180.52|0
1640144400000|2021-12-22 03:40:00|183.38|180.58|183.15|180.35|183.49|180.69|182.93|180.13|0
1640144700000|2021-12-22 03:45:00|183.21|180.41|183.09|180.29|183.26|180.46|182.82|180.02|0
1640145000000|2021-12-22 03:50:00|183.2|180.4|182.93|180.13|183.37|180.57|182.93|180.13|0
1640145300000|2021-12-22 03:55:00|182.82|180.02|182.92|180.12|183.04|180.24|182.59|179.79|0
1640145600000|2021-12-22 04:00:00|183.04|180.24|183.14|180.34|183.15|180.35|182.92|180.12|0
1640145900000|2021-12-22 04:05:00|183.37|180.57|183.25|180.45|183.7|180.9|183.25|180.45|0
1640146200000|2021-12-22 04:10:00|183.36|180.56|183.03|180.23|183.36|180.56|182.92|180.12|0
1640146500000|2021-12-22 04:15:00|182.97|180.17|183.14|180.34|183.14|180.34|182.92|180.12|0
1640146800000|2021-12-22 04:20:00|183.08|180.28|183.14|180.34|183.14|180.34|182.8|180|0
1640147100000|2021-12-22 04:25:00|183.08|180.28|182.8|180|183.25|180.45|182.8|180|0
1640147400000|2021-12-22 04:30:00|182.74|179.94|182.91|180.11|182.91|180.11|182.58|179.78|0
1640147700000|2021-12-22 04:35:00|182.85|180.05|183.02|180.22|183.13|180.33|182.85|180.05|0
1640148000000|2021-12-22 04:40:00|182.96|180.16|182.9|180.1|183.02|180.22|182.79|179.99|0
1640148300000|2021-12-22 04:45:00|183.02|180.22|183.23|180.43|183.24|180.44|182.96|180.16|0
1640148600000|2021-12-22 04:50:00|183.29|180.49|183.06|180.26|183.35|180.55|182.95|180.15|0
1640148900000|2021-12-22 04:55:00|183.01|180.21|182.9|180.1|183.12|180.32|182.68|179.88|0
1640149200000|2021-12-22 05:00:00|183.01|180.21|184.01|181.21|184.12|181.32|182.79|179.99|0
1640149500000|2021-12-22 05:05:00|183.95|181.15|182.56|179.76|184.01|181.21|182.45|179.65|0
1640149800000|2021-12-22 05:10:00|182.5|179.7|182.45|179.65|182.78|179.98|182.34|179.54|0
1640150100000|2021-12-22 05:15:00|182.34|179.54|182.11|179.31|182.45|179.65|182|179.2|0
1640150400000|2021-12-22 05:20:00|182.06|179.26|182|179.2|182.22|179.42|181.78|178.98|0
1640150700000|2021-12-22 05:25:00|182.11|179.31|182.66|179.86|182.66|179.86|182.11|179.31|0
1640151000000|2021-12-22 05:30:00|182.6|179.8|183.44|180.64|183.55|180.75|182.6|179.8|0
1640151300000|2021-12-22 05:35:00|183.38|180.58|183.21|180.41|183.55|180.75|183.15|180.35|0
1640151600000|2021-12-22 05:40:00|183.27|180.47|182.32|179.52|183.27|180.47|182.32|179.52|0
1640151900000|2021-12-22 05:45:00|182.38|179.58|182.93|180.13|182.93|180.13|182.32|179.52|0
1640152200000|2021-12-22 05:50:00|182.99|180.19|183.09|180.29|183.43|180.63|182.82|180.02|0
1640152500000|2021-12-22 05:55:00|183.21|180.41|183.81|181.01|183.87|181.07|183.04|180.24|0
1640152800000|2021-12-22 06:00:00|183.76|180.96|183.31|180.51|184.09|181.29|183.09|180.29|0
1640153100000|2021-12-22 06:05:00|183.42|180.62|184.36|181.56|184.53|181.73|183.31|180.51|0
1640153400000|2021-12-22 06:10:00|184.31|181.51|184.2|181.4|184.87|182.07|184.14|181.34|0
1640153700000|2021-12-22 06:15:00|184.31|181.51|185.53|182.73|185.7|182.9|184.08|181.28|0
1640154000000|2021-12-22 06:20:00|185.42|182.62|185.81|183.01|186.37|183.57|185.2|182.4|0
1640154300000|2021-12-22 06:25:00|185.87|183.07|185.14|182.34|185.87|183.07|184.97|182.17|0
1640154600000|2021-12-22 06:30:00|185.42|182.62|185.3|182.5|186.03|183.23|185.3|182.5|0
1640154900000|2021-12-22 06:35:00|185.24|182.44|184.35|181.55|185.47|182.67|184.3|181.5|0
1640155200000|2021-12-22 06:40:00|184.41|181.61|184.57|181.77|184.74|181.94|184.13|181.33|0
1640155500000|2021-12-22 06:45:00|184.41|181.61|184.51|181.71|184.52|181.72|184.18|181.38|0
1640155800000|2021-12-22 06:50:00|184.4|181.6|184.12|181.32|184.4|181.6|183.84|181.04|0
1640156100000|2021-12-22 06:55:00|184.18|181.38|183.67|180.87|184.4|181.6|183.18|180.38|0
1640156400000|2021-12-22 07:00:00|183.62|180.82|183.95|181.15|183.95|181.15|183.23|180.43|0
1640156700000|2021-12-22 07:05:00|184|181.2|183.73|180.93|184.06|181.26|183.23|180.43|0
1640157000000|2021-12-22 07:10:00|183.84|181.04|184.5|181.7|185.06|182.26|183.73|180.93|0
1640157300000|2021-12-22 07:15:00|184.45|181.65|183.78|180.98|184.56|181.76|183.5|180.7|0
1640157600000|2021-12-22 07:20:00|183.72|180.92|184|181.2|184.22|181.42|183.72|180.92|0
1640157900000|2021-12-22 07:25:00|183.94|181.14|183.1|180.3|183.94|181.14|183.05|180.25|0
1640158200000|2021-12-22 07:30:00|182.83|180.03|183.05|180.25|183.05|180.25|182.61|179.81|0
1640158500000|2021-12-22 07:35:00|182.88|180.08|182.82|180.02|183.21|180.41|182.71|179.91|0
1640158800000|2021-12-22 07:40:00|182.94|180.14|183.38|180.58|183.38|180.58|182.71|179.91|0
1640159100000|2021-12-22 07:45:00|183.21|180.41|182.82|180.02|183.21|180.41|182.27|179.47|0
1640159400000|2021-12-22 07:50:00|182.93|180.13|182.15|179.35|182.93|180.13|181.93|179.13|0
1640159700000|2021-12-22 07:55:00|182.26|179.46|182.26|179.46|183.04|180.24|182.15|179.35|0
1640160000000|2021-12-22 08:00:00|182.43|179.63|183.75|180.95|183.86|181.06|182.15|179.35|0
1640160300000|2021-12-22 08:05:00|183.66|181.26|183|180.6|183.66|181.26|182.67|180.27|0
1640160600000|2021-12-22 08:10:00|182.94|180.54|184.1|181.7|184.44|182.04|182.94|180.54|0
1640160900000|2021-12-22 08:15:00|183.99|181.59|182.66|180.26|184.16|181.76|182.55|180.15|0
1640161200000|2021-12-22 08:20:00|182.55|180.15|182.22|179.82|182.99|180.59|181.45|179.05|0
1640161500000|2021-12-22 08:25:00|182.11|179.71|181.77|179.37|182.22|179.82|181.45|179.05|0
1640161800000|2021-12-22 08:30:00|181.55|179.15|181.22|178.82|182.21|179.81|180.56|178.16|0
1640162100000|2021-12-22 08:35:00|181.16|178.76|179.74|177.34|181.22|178.82|179.68|177.28|0
1640162400000|2021-12-22 08:40:00|179.79|177.39|180.78|178.38|181.44|179.04|178.92|176.52|0
1640162700000|2021-12-22 08:45:00|180.67|178.27|182.42|180.02|182.53|180.13|180.45|178.05|0
1640163000000|2021-12-22 08:50:00|182.53|180.13|181.98|179.58|182.64|180.24|181.54|179.14|0
1640163300000|2021-12-22 08:55:00|182.03|179.63|181.76|179.36|182.42|180.02|181.65|179.25|0
1640163600000|2021-12-22 09:00:00|181.87|179.47|182.09|179.69|182.2|179.8|181.43|179.03|0
1640163900000|2021-12-22 09:05:00|181.87|179.47|181.75|179.35|182.42|180.02|181.42|179.02|0
1640164200000|2021-12-22 09:10:00|181.81|179.41|182.96|180.56|183.08|180.68|181.42|179.02|0
1640164500000|2021-12-22 09:15:00|182.85|180.45|183.63|181.23|183.74|181.34|182.58|180.18|0
1640164800000|2021-12-22 09:20:00|183.74|181.34|182.85|180.45|183.96|181.56|182.63|180.23|0
1640165100000|2021-12-22 09:25:00|182.63|180.23|182.52|180.12|183.18|180.78|182.41|180.01|0
1640165400000|2021-12-22 09:30:00|182.63|180.23|183.51|181.11|183.73|181.33|182.4|180|0
1640165700000|2021-12-22 09:35:00|183.67|181.27|183.06|180.66|183.73|181.33|182.84|180.44|0
1640166000000|2021-12-22 09:40:00|183.01|180.61|182.51|180.11|183.06|180.66|182.4|180|0
1640166300000|2021-12-22 09:45:00|182.62|180.22|182.18|179.78|182.73|180.33|181.85|179.45|0
1640166600000|2021-12-22 09:50:00|182.29|179.89|182.67|180.27|183.17|180.77|181.96|179.56|0
1640166900000|2021-12-22 09:55:00|182.61|180.21|182.28|179.88|182.95|180.55|181.84|179.44|0
1640167200000|2021-12-22 10:00:00|182.39|179.99|182.61|180.21|183|180.6|181.84|179.44|0
1640167500000|2021-12-22 10:05:00|182.72|180.32|182.94|180.54|182.94|180.54|182.22|179.82|0
1640167800000|2021-12-22 10:10:00|183.05|180.65|183.05|180.65|183.32|180.92|182.72|180.32|0
1640168100000|2021-12-22 10:15:00|183.16|180.76|183.32|180.92|183.6|181.2|183.16|180.76|0
1640168400000|2021-12-22 10:20:00|183.27|180.87|183.04|180.64|183.6|181.2|182.93|180.53|0
1640168700000|2021-12-22 10:25:00|183.15|180.75|183.37|180.97|183.59|181.19|182.93|180.53|0
1640169000000|2021-12-22 10:30:00|183.48|181.08|182.6|180.2|183.7|181.3|182.54|180.14|0
1640169300000|2021-12-22 10:35:00|182.82|180.42|184.26|181.86|184.26|181.86|182.82|180.42|0
1640169600000|2021-12-22 10:40:00|184.37|181.97|185.14|182.74|185.59|183.19|184.25|181.85|0
1640169900000|2021-12-22 10:45:00|185.2|182.8|186.14|183.74|186.14|183.74|185.03|182.63|0
1640170200000|2021-12-22 10:50:00|186.48|184.08|186.37|183.97|187.15|184.75|186.37|183.97|0
1640170500000|2021-12-22 10:55:00|186.48|184.08|187.03|184.63|187.15|184.75|186.37|183.97|0
1640170800000|2021-12-22 11:00:00|186.98|184.58|187.03|184.63|187.14|184.74|185.97|183.57|0
1640171100000|2021-12-22 11:05:00|187.09|184.69|187.25|184.85|187.37|184.97|186.58|184.18|0
1640171400000|2021-12-22 11:10:00|187.37|184.97|187.03|184.63|187.81|185.41|186.92|184.52|0
1640171700000|2021-12-22 11:15:00|187.14|184.74|187.7|185.3|188.04|185.64|187.14|184.74|0
1640172000000|2021-12-22 11:20:00|187.81|185.41|187.7|185.3|188.03|185.63|187.58|185.18|0
1640172300000|2021-12-22 11:25:00|187.58|185.18|187.02|184.62|187.58|185.18|186.96|184.56|0
1640172600000|2021-12-22 11:30:00|187.07|184.67|186.57|184.17|187.07|184.67|186.46|184.06|0
1640172900000|2021-12-22 11:35:00|186.46|184.06|186.34|183.94|186.57|184.17|186.23|183.83|0
1640173200000|2021-12-22 11:40:00|186.46|184.06|186.79|184.39|187.01|184.61|186.12|183.72|0
1640173500000|2021-12-22 11:45:00|186.9|184.5|187.8|185.4|188.02|185.62|186.9|184.5|0
1640173800000|2021-12-22 11:50:00|187.68|185.28|187.68|185.28|187.8|185.4|187.57|185.17|0
1640174100000|2021-12-22 11:55:00|187.79|185.39|189.03|186.63|189.14|186.74|187.79|185.39|0
1640174400000|2021-12-22 12:00:00|188.92|186.52|188.58|186.18|189.26|186.86|188.47|186.07|0
1640174700000|2021-12-22 12:05:00|188.47|186.07|188.69|186.29|188.69|186.29|188.46|186.06|0
1640175000000|2021-12-22 12:10:00|188.58|186.18|188.69|186.29|188.69|186.29|188.46|186.06|0
1640175300000|2021-12-22 12:15:00|188.57|186.17|188.12|185.72|188.57|186.17|188.12|185.72|0
1640175600000|2021-12-22 12:20:00|188.01|185.61|188.34|185.94|188.34|185.94|187.9|185.5|0
1640175900000|2021-12-22 12:25:00|188.23|185.83|187.67|185.27|188.34|185.94|187.55|185.15|0
1640176200000|2021-12-22 12:30:00|187.55|185.15|188.11|185.71|188.11|185.71|187.55|185.15|0
1640176500000|2021-12-22 12:35:00|187.78|185.38|187.66|185.26|187.78|185.38|187.44|185.04|0
1640176800000|2021-12-22 12:40:00|187.55|185.15|187.55|185.15|187.66|185.26|187.1|184.7|0
1640177100000|2021-12-22 12:45:00|187.66|185.26|187.54|185.14|187.88|185.48|187.54|185.14|0
1640177400000|2021-12-22 12:50:00|187.66|185.26|187.09|184.69|187.88|185.48|186.98|184.58|0
1640177700000|2021-12-22 12:55:00|187.32|184.92|186.42|184.02|187.43|185.03|186.31|183.91|0
1640178000000|2021-12-22 13:00:00|186.53|184.13|185.97|183.57|186.87|184.47|185.75|183.35|0
1640178300000|2021-12-22 13:05:00|186.08|183.68|186.19|183.79|186.31|183.91|185.86|183.46|0
1640178600000|2021-12-22 13:10:00|186.3|183.9|185.63|183.23|186.64|184.24|185.52|183.12|0
1640178900000|2021-12-22 13:15:00|185.52|183.12|185.07|182.67|185.74|183.34|184.85|182.45|0
1640179200000|2021-12-22 13:20:00|185.18|182.78|183.29|180.89|185.18|182.78|183.18|180.78|0
1640179500000|2021-12-22 13:25:00|183.4|181|183.51|181.11|183.51|181.11|181.97|179.57|0
1640179800000|2021-12-22 13:30:00|183.56|181.16|183.95|181.55|184.73|182.33|183.4|181|0
1640180100000|2021-12-22 13:35:00|183.73|181.33|181.85|179.45|184.29|181.89|181.63|179.23|0
1640180400000|2021-12-22 13:40:00|181.9|179.5|180.58|178.18|183.06|180.66|180.42|178.02|0
1640180700000|2021-12-22 13:45:00|180.64|178.24|181.74|179.34|181.85|179.45|180.64|178.24|0
1640181000000|2021-12-22 13:50:00|181.63|179.23|181.4|179|182.29|179.89|181.4|179|0
1640181300000|2021-12-22 13:55:00|181.51|179.11|182.17|179.77|182.28|179.88|181.51|179.11|0
1640181600000|2021-12-22 14:00:00|182.28|179.88|182.5|180.1|182.5|180.1|181.4|179|0
1640181900000|2021-12-22 14:05:00|182.61|180.21|185.27|182.87|185.27|182.87|182.61|180.21|0
1640182200000|2021-12-22 14:10:00|185.38|182.98|184.49|182.09|185.72|183.32|184.27|181.87|0
1640182500000|2021-12-22 14:15:00|184.6|182.2|184.6|182.2|184.82|182.42|184.04|181.64|0
1640182800000|2021-12-22 14:20:00|184.49|182.09|184.04|181.64|184.49|182.09|183.6|181.2|0
1640183100000|2021-12-22 14:25:00|184.15|181.75|185.37|182.97|185.6|183.2|184.15|181.75|0
1640183400000|2021-12-22 14:30:00|185.26|182.86|185.71|183.31|186.71|184.31|184.82|182.42|0
1640183700000|2021-12-22 14:35:00|185.59|183.19|188.06|185.66|188.51|186.11|185.59|183.19|0
1640184000000|2021-12-22 14:40:00|188.17|185.77|189.18|186.78|189.18|186.78|185.93|183.53|0
1640184300000|2021-12-22 14:45:00|189.29|186.89|187.83|185.43|190.08|187.68|187.83|185.43|0
1640184600000|2021-12-22 14:50:00|188.28|185.88|189.52|187.12|189.63|187.23|186.82|184.42|0
1640184900000|2021-12-22 14:55:00|189.63|187.23|188.21|185.81|190.31|187.91|187.15|184.75|0
1640185200000|2021-12-22 15:00:00|188.44|186.04|188.27|185.87|190.76|188.36|188.16|185.76|0
1640185500000|2021-12-22 15:05:00|188.49|186.09|187.59|185.19|188.49|186.09|186.81|184.41|0
1640185800000|2021-12-22 15:10:00|187.71|185.31|189.39|186.99|189.96|187.56|187.71|185.31|0
1640186100000|2021-12-22 15:15:00|189.51|187.11|192|189.6|192.8|190.4|188.72|186.32|0
1640186400000|2021-12-22 15:20:00|192.11|189.71|192.34|189.94|192.34|189.94|190.86|188.46|0
1640186700000|2021-12-22 15:25:00|192.11|189.71|191.31|188.91|193.37|190.97|191.31|188.91|0
1640187000000|2021-12-22 15:30:00|191.54|189.14|192.96|190.56|193.19|190.79|191.54|189.14|0
1640187300000|2021-12-22 15:35:00|193.13|190.73|196.23|193.83|197.16|194.76|191.93|189.53|0
1640187600000|2021-12-22 15:40:00|196.35|193.95|196.93|194.53|197.39|194.99|196.23|193.83|0
1640187900000|2021-12-22 15:45:00|196.81|194.41|198.32|195.92|198.37|195.97|196.81|194.41|0
1640188200000|2021-12-22 15:50:00|198.43|196.03|200.18|197.78|200.88|198.48|198.32|195.92|0
1640188500000|2021-12-22 15:55:00|200.06|197.66|200.64|198.24|201.35|198.95|199.59|197.19|0
1640188800000|2021-12-22 16:00:00|200.76|198.36|200.41|198.01|200.99|198.59|200.06|197.66|0
1640189100000|2021-12-22 16:05:00|200.58|198.18|200.17|197.77|200.64|198.24|199.01|196.61|0
1640189400000|2021-12-22 16:10:00|200.29|197.89|202.4|200|202.52|200.12|200.05|197.65|0
1640189700000|2021-12-22 16:15:00|202.16|199.76|201.57|199.17|202.28|199.88|201.16|198.76|0
1640190000000|2021-12-22 16:20:00|201.69|199.29|200.4|198|202.04|199.64|200.16|197.76|0
1640190300000|2021-12-22 16:25:00|200.28|197.88|201.33|198.93|201.45|199.05|191.36|188.96|0
1640190600000|2021-12-22 16:30:00|201.57|199.17|202.62|200.22|203.1|200.7|200.87|198.47|0
1640190900000|2021-12-22 16:35:00|202.51|200.11|202.15|199.75|202.92|200.52|201.57|199.17|0
1640191200000|2021-12-22 16:40:00|202.27|199.87|202.03|199.63|202.62|200.22|201.56|199.16|0
1640191500000|2021-12-22 16:45:00|201.91|199.51|201.09|198.69|202.03|199.63|200.16|197.76|0
1640191800000|2021-12-22 16:50:00|200.97|198.57|201.32|198.92|201.79|199.39|200.85|198.45|0
1640192100000|2021-12-22 16:55:00|201.44|199.04|202.38|199.98|202.5|200.1|200.97|198.57|0
1640192400000|2021-12-22 17:00:00|202.73|200.33|203.08|200.68|203.08|200.68|201.44|199.04|0
1640192700000|2021-12-22 17:05:00|202.96|200.56|203.43|201.03|203.67|201.27|202.61|200.21|0
1640193000000|2021-12-22 17:10:00|203.32|200.92|202.49|200.09|203.32|200.92|202.02|199.62|0
1640193300000|2021-12-22 17:15:00|202.61|200.21|201.72|199.32|202.61|200.21|201.08|198.68|0
1640193600000|2021-12-22 17:20:00|201.66|199.26|200.61|198.21|201.9|199.5|200.61|198.21|0
1640193900000|2021-12-22 17:25:00|200.72|198.32|202.6|200.2|202.6|200.2|200.72|198.32|0
1640194200000|2021-12-22 17:30:00|202.48|200.08|202.71|200.31|202.95|200.55|202.13|199.73|0
1640194500000|2021-12-22 17:35:00|202.6|200.2|201.54|199.14|202.71|200.31|201.01|198.61|0
1640194800000|2021-12-22 17:40:00|201.65|199.25|202.12|199.72|202.47|200.07|200.95|198.55|0
1640195100000|2021-12-22 17:45:00|202|199.6|202.12|199.72|202.36|199.96|201.65|199.25|0
1640195400000|2021-12-22 17:50:00|202.35|199.95|203.41|201.01|203.77|201.37|202.35|199.95|0
1640195700000|2021-12-22 17:55:00|203.29|200.89|203.88|201.48|204.24|201.84|203.29|200.89|0
1640196000000|2021-12-22 18:00:00|203.76|201.36|203.76|201.36|203.94|201.54|202.7|200.3|0
1640196300000|2021-12-22 18:05:00|203.88|201.48|203.64|201.24|204|201.6|203.05|200.65|0
1640196600000|2021-12-22 18:10:00|203.52|201.12|203.05|200.65|203.64|201.24|202.58|200.18|0
1640196900000|2021-12-22 18:15:00|202.93|200.53|202.69|200.29|203.28|200.88|202.34|199.94|0
1640197200000|2021-12-22 18:20:00|202.81|200.41|201.75|199.35|202.81|200.41|201.75|199.35|0
1640197500000|2021-12-22 18:25:00|202.1|199.7|201.4|199|202.16|199.76|201.16|198.76|0
1640197800000|2021-12-22 18:30:00|201.75|199.35|202.33|199.93|202.69|200.29|201.4|199|0
1640198100000|2021-12-22 18:35:00|202.22|199.82|199.4|197|202.22|199.82|199.17|196.77|0
1640198400000|2021-12-22 18:40:00|199.52|197.12|199.4|197|199.98|197.58|198.24|195.84|0
1640198700000|2021-12-22 18:45:00|199.52|197.12|199.75|197.35|200.68|198.28|199.11|196.71|0
1640199000000|2021-12-22 18:50:00|199.86|197.46|200.45|198.05|200.56|198.16|199.57|197.17|0
1640199300000|2021-12-22 18:55:00|200.33|197.93|199.39|196.99|200.68|198.28|199.28|196.88|0
1640199600000|2021-12-22 19:00:00|199.51|197.11|198.93|196.53|199.51|197.11|197.76|195.36|0
1640199900000|2021-12-22 19:05:00|199.04|196.64|198.22|195.82|199.27|196.87|197.76|195.36|0
1640200200000|2021-12-22 19:10:00|198.34|195.94|199.09|196.69|199.27|196.87|197.76|195.36|0
1640200500000|2021-12-22 19:15:00|199.15|196.75|199.03|196.63|199.74|197.34|198.8|196.4|0
1640200800000|2021-12-22 19:20:00|198.92|196.52|199.38|196.98|200.08|197.68|198.8|196.4|0
1640201100000|2021-12-22 19:25:00|199.5|197.1|197.17|194.77|199.73|197.33|196.59|194.19|0
1640201400000|2021-12-22 19:30:00|197.4|195|198.68|196.28|199.5|197.1|197.4|195|0
1640201700000|2021-12-22 19:35:00|198.56|196.16|199.96|197.56|200.08|197.68|198.21|195.81|0
1640202000000|2021-12-22 19:40:00|199.84|197.44|199.49|197.09|200.43|198.03|199.37|196.97|0
1640202300000|2021-12-22 19:45:00|199.37|196.97|200.19|197.79|200.3|197.9|199.37|196.97|0
1640202600000|2021-12-22 19:50:00|200.07|197.67|201|198.6|201|198.6|199.95|197.55|0
1640202900000|2021-12-22 19:55:00|201.12|198.72|201.35|198.95|201.59|199.19|200.77|198.37|0
1640203200000|2021-12-22 20:00:00|201.47|199.07|201.35|198.95|201.94|199.54|201|198.6|0
1640203500000|2021-12-22 20:05:00|201.47|199.07|202.05|199.65|202.41|200.01|201|198.6|0
1640203800000|2021-12-22 20:10:00|201.7|199.3|202.99|200.59|203.11|200.71|201.7|199.3|0
1640204100000|2021-12-22 20:15:00|202.93|200.53|200.29|197.89|203.35|200.95|199.82|197.42|0
1640204400000|2021-12-22 20:20:00|200.05|197.65|200.64|198.24|200.76|198.36|199.23|196.83|0
1640204700000|2021-12-22 20:25:00|200.87|198.47|200.99|198.59|201.69|199.29|200.64|198.24|0
1640205000000|2021-12-22 20:30:00|201.11|198.71|200.87|198.47|201.58|199.18|200.28|197.88|0
1640205300000|2021-12-22 20:35:00|200.75|198.35|202.28|199.88|202.4|200|200.63|198.23|0
1640205600000|2021-12-22 20:40:00|202.4|200|202.51|200.11|202.75|200.35|201.57|199.17|0
1640205900000|2021-12-22 20:45:00|202.39|199.99|202.75|200.35|203.58|201.18|201.68|199.28|0
1640206200000|2021-12-22 20:50:00|203.57|201.17|206.19|203.79|206.55|204.15|203.46|201.06|0
1640206500000|2021-12-22 20:55:00|206.31|203.91|206.19|203.79|207.14|204.74|206.07|203.67|0
1640206800000|2021-12-22 21:00:00|206.07|203.67|206.89|204.49|209.48|207.08|206.07|203.67|0
1640207100000|2021-12-22 21:05:00|207.01|204.61|207.72|205.32|207.97|205.57|206.89|204.49|0
1640207400000|2021-12-22 21:10:00|207.84|205.44|208.32|205.92|208.56|206.16|207.84|205.44|0
1640207700000|2021-12-22 21:15:00|208.4|205.6|208.52|205.72|208.64|205.84|208.4|205.6|0
1640208000000|2021-12-22 21:20:00|208.4|205.6|208.64|205.84|208.76|205.96|208.4|205.6|0
1640208300000|2021-12-22 21:25:00|208.76|205.96|208.52|205.72|208.76|205.96|208.52|205.72|0
1640208600000|2021-12-22 21:30:00|208.51|205.71|208.51|205.71|208.51|205.71|208.39|205.59|0
1640208900000|2021-12-22 21:35:00|208.39|205.59|208.63|205.83|208.63|205.83|208.39|205.59|0
1640209200000|2021-12-22 21:40:00|208.51|205.71|208.51|205.71|208.51|205.71|208.39|205.59|0
1640209500000|2021-12-22 21:45:00|208.57|205.77|208.75|205.95|208.99|206.19|208.39|205.59|0
1640209800000|2021-12-22 21:50:00|208.63|205.83|208.62|205.82|208.99|206.19|208.5|205.7|0
1640210100000|2021-12-22 21:55:00|208.74|205.94|208.56|205.76|208.98|206.18|208.44|205.64|0
1640210400000|2021-12-22 22:00:00|208.54|205.74|208.42|205.62|208.6|205.8|208.38|205.58|0
1640210700000|2021-12-22 22:05:00|208.44|205.64|208.45|205.65|208.49|205.69|208.44|205.64|0
1640211000000|2021-12-22 22:10:00|208.47|205.67|208.5|205.7|208.52|205.72|208.47|205.67|0
1640211300000|2021-12-22 22:15:00|208.48|205.68|208.48|205.68|208.48|205.68|208.48|205.68|0
1640211600000|2021-12-22 22:20:00|208.5|205.7|208.53|205.73|208.57|205.77|208.48|205.68|0
1640211900000|2021-12-22 22:25:00|208.48|205.68|208.58|205.78|208.58|205.78|208.41|205.61|0
1640212200000|2021-12-22 22:30:00|208.57|205.77|208.6|205.8|208.64|205.84|208.57|205.77|0
1640212500000|2021-12-22 22:35:00|208.57|205.77|208.56|205.76|208.57|205.77|208.47|205.67|0
1640212800000|2021-12-22 22:40:00|208.51|205.71|208.46|205.66|208.54|205.74|208.42|205.62|0
1640213100000|2021-12-22 22:45:00|208.47|205.67|208.51|205.71|208.51|205.71|208.45|205.65|0
1640213400000|2021-12-22 22:50:00|208.45|205.65|208.4|205.6|208.45|205.65|208.33|205.53|0
1640213700000|2021-12-22 22:55:00|208.56|205.76|208.2|205.4|208.56|205.76|208.2|205.4|0
1640214000000|2021-12-22 23:00:00|208.77|205.97|209.67|206.87|210.04|207.24|208.65|205.85|0
1640214300000|2021-12-22 23:05:00|209.55|206.75|209.91|207.11|210.27|207.47|209.43|206.63|0
1640214600000|2021-12-22 23:10:00|210.03|207.23|208.95|206.15|210.03|207.23|208.71|205.91|0
1640214900000|2021-12-22 23:15:00|209.07|206.27|209.55|206.75|209.67|206.87|209.07|206.27|0
1640215200000|2021-12-22 23:20:00|209.67|206.87|209.18|206.38|209.79|206.99|209.06|206.26|0
1640215500000|2021-12-22 23:25:00|209.3|206.5|208.94|206.14|209.42|206.62|208.7|205.9|0
1640215800000|2021-12-22 23:30:00|209|206.2|209.78|206.98|209.78|206.98|208.82|206.02|0
1640216100000|2021-12-22 23:35:00|209.66|206.86|209.78|206.98|209.9|207.1|209.36|206.56|0
1640216400000|2021-12-22 23:40:00|209.66|206.86|209.53|206.73|210.02|207.22|208.93|206.13|0
1640216700000|2021-12-22 23:45:00|209.78|206.98|208.69|205.89|210.02|207.22|208.57|205.77|0
1640217000000|2021-12-22 23:50:00|208.81|206.01|209.17|206.37|209.29|206.49|208.81|206.01|0
1640217300000|2021-12-22 23:55:00|209.05|206.25|209.29|206.49|209.53|206.73|208.93|206.13|0
1640217600000|2021-12-23 00:00:00|209.05|206.25|208.68|205.88|209.41|206.61|208.56|205.76|0
1640217900000|2021-12-23 00:05:00|208.86|206.06|208.2|205.4|208.86|206.06|208.2|205.4|0
1640218200000|2021-12-23 00:10:00|207.84|205.04|207.6|204.8|208.62|205.82|207.6|204.8|0
1640218500000|2021-12-23 00:15:00|207.72|204.92|207.96|205.16|208.08|205.28|207.48|204.68|0
1640218800000|2021-12-23 00:20:00|207.89|205.09|207.71|204.91|208.2|205.4|207.48|204.68|0
1640219100000|2021-12-23 00:25:00|207.65|204.85|208.19|205.39|208.19|205.39|207.59|204.79|0
1640219400000|2021-12-23 00:30:00|208.13|205.33|208.31|205.51|208.79|205.99|208.07|205.27|0
1640219700000|2021-12-23 00:35:00|208.43|205.63|208.79|205.99|208.91|206.11|208.43|205.63|0
1640220000000|2021-12-23 00:40:00|208.72|205.92|208.42|205.62|208.72|205.92|208.18|205.38|0
1640220300000|2021-12-23 00:45:00|208.3|205.5|209.02|206.22|209.26|206.46|208.3|205.5|0
1640220600000|2021-12-23 00:50:00|208.9|206.1|208.72|205.92|209.02|206.22|208.66|205.86|0
1640220900000|2021-12-23 00:55:00|208.78|205.98|208.3|205.5|208.78|205.98|208.06|205.26|0
1640221200000|2021-12-23 01:00:00|208.23|205.43|207.58|204.78|208.42|205.62|207.1|204.3|0
1640221500000|2021-12-23 01:05:00|207.7|204.9|207.99|205.19|208.05|205.25|207.46|204.66|0
1640221800000|2021-12-23 01:10:00|208.05|205.25|207.81|205.01|208.05|205.25|207.69|204.89|0
1640222100000|2021-12-23 01:15:00|207.75|204.95|207.69|204.89|207.81|205.01|207.57|204.77|0
1640222400000|2021-12-23 01:20:00|207.81|205.01|207.81|205.01|207.93|205.13|207.63|204.83|0
1640222700000|2021-12-23 01:25:00|207.69|204.89|208.4|205.6|208.52|205.72|207.69|204.89|0
1640223000000|2021-12-23 01:30:00|208.52|205.72|207.44|204.64|208.52|205.72|207.44|204.64|0
1640223300000|2021-12-23 01:35:00|207.56|204.76|207.86|205.06|208.04|205.24|207.44|204.64|0
1640223600000|2021-12-23 01:40:00|207.8|205|207.92|205.12|208.04|205.24|207.56|204.76|0
1640223900000|2021-12-23 01:45:00|207.97|205.17|207.67|204.87|207.97|205.17|207.32|204.52|0
1640224200000|2021-12-23 01:50:00|207.73|204.93|207.79|204.99|208.03|205.23|207.73|204.93|0
1640224500000|2021-12-23 01:55:00|207.91|205.11|207.43|204.63|207.91|205.11|207.43|204.63|0
1640224800000|2021-12-23 02:00:00|207.55|204.75|207.79|204.99|208.15|205.35|207.43|204.63|0
1640225100000|2021-12-23 02:05:00|207.72|204.92|208.5|205.7|208.51|205.71|207.55|204.75|0
1640225400000|2021-12-23 02:10:00|208.38|205.58|208.74|205.94|209.22|206.42|208.38|205.58|0
1640225700000|2021-12-23 02:15:00|208.8|206|208.62|205.82|208.86|206.06|208.5|205.7|0
1640226000000|2021-12-23 02:20:00|208.5|205.7|208.38|205.58|208.62|205.82|208.14|205.34|0
1640226300000|2021-12-23 02:25:00|208.31|205.51|208.86|206.06|208.86|206.06|208.31|205.51|0
1640226600000|2021-12-23 02:30:00|208.74|205.94|208.73|205.93|209.22|206.42|208.62|205.82|0
1640226900000|2021-12-23 02:35:00|208.85|206.05|209.09|206.29|209.21|206.41|208.73|205.93|0
1640227200000|2021-12-23 02:40:00|209.03|206.23|208.73|205.93|209.21|206.41|208.61|205.81|0
1640227500000|2021-12-23 02:45:00|208.85|206.05|208.97|206.17|208.97|206.17|208.73|205.93|0
1640227800000|2021-12-23 02:50:00|208.85|206.05|208.96|206.16|208.97|206.17|208.73|205.93|0
1640228100000|2021-12-23 02:55:00|209.02|206.22|209.08|206.28|209.2|206.4|208.84|206.04|0
1640228400000|2021-12-23 03:00:00|208.96|206.16|208.78|205.98|209.2|206.4|208.78|205.98|0
1640228700000|2021-12-23 03:05:00|208.84|206.04|208.84|206.04|208.96|206.16|208.78|205.98|0
1640229000000|2021-12-23 03:10:00|208.72|205.92|208.95|206.15|209.01|206.21|208.72|205.92|0
1640229300000|2021-12-23 03:15:00|208.89|206.09|208.11|205.31|208.95|206.15|208.11|205.31|0
1640229600000|2021-12-23 03:20:00|208.23|205.43|208.47|205.67|208.47|205.67|208.11|205.31|0
1640229900000|2021-12-23 03:25:00|208.41|205.61|208.35|205.55|208.53|205.73|208.35|205.55|0
1640230200000|2021-12-23 03:30:00|208.4|205.6|207.98|205.18|208.47|205.67|207.98|205.18|0
1640230500000|2021-12-23 03:35:00|207.86|205.06|208.28|205.48|208.46|205.66|207.86|205.06|0
1640230800000|2021-12-23 03:40:00|208.34|205.54|208.76|205.96|208.82|206.02|208.28|205.48|0
1640231100000|2021-12-23 03:45:00|208.7|205.9|208.58|205.78|208.82|206.02|208.46|205.66|0
1640231400000|2021-12-23 03:50:00|208.64|205.84|208.58|205.78|208.7|205.9|208.46|205.66|0
1640231700000|2021-12-23 03:55:00|208.63|205.83|208.51|205.71|208.63|205.83|208.45|205.65|0
1640232000000|2021-12-23 04:00:00|208.45|205.65|208.57|205.77|208.63|205.83|208.45|205.65|0
1640232300000|2021-12-23 04:05:00|208.45|205.65|208.33|205.53|208.57|205.77|208.33|205.53|0
1640232600000|2021-12-23 04:10:00|208.45|205.65|208.57|205.77|208.69|205.89|208.45|205.65|0
1640232900000|2021-12-23 04:15:00|208.45|205.65|208.44|205.64|208.57|205.77|208.32|205.52|0
1640233200000|2021-12-23 04:20:00|208.56|205.76|208.44|205.64|208.68|205.88|208.44|205.64|0
1640233500000|2021-12-23 04:25:00|208.56|205.76|208.56|205.76|208.56|205.76|208.44|205.64|0
1640233800000|2021-12-23 04:30:00|208.5|205.7|208.68|205.88|208.68|205.88|208.44|205.64|0
1640234100000|2021-12-23 04:35:00|208.61|205.81|208.43|205.63|208.68|205.88|208.43|205.63|0
1640234400000|2021-12-23 04:40:00|208.55|205.75|208.55|205.75|208.55|205.75|208.43|205.63|0
1640234700000|2021-12-23 04:45:00|208.43|205.63|208.31|205.51|208.43|205.63|208.19|205.39|0
1640235000000|2021-12-23 04:50:00|208.25|205.45|208.19|205.39|208.31|205.51|208.19|205.39|0
1640235300000|2021-12-23 04:55:00|208.12|205.32|208.18|205.38|208.19|205.39|207.95|205.15|0
1640235600000|2021-12-23 05:00:00|208.3|205.5|208.54|205.74|208.54|205.74|208.24|205.44|0
1640235900000|2021-12-23 05:05:00|208.42|205.62|208.42|205.62|208.54|205.74|208.3|205.5|0
1640236200000|2021-12-23 05:10:00|208.54|205.74|208.18|205.38|208.54|205.74|208.18|205.38|0
1640236500000|2021-12-23 05:15:00|208.24|205.44|208.42|205.62|208.42|205.62|208.18|205.38|0
1640236800000|2021-12-23 05:20:00|208.47|205.67|208.89|206.09|208.9|206.1|208.42|205.62|0
1640237100000|2021-12-23 05:25:00|208.77|205.97|208.41|205.61|208.77|205.97|208.41|205.61|0
1640237400000|2021-12-23 05:30:00|208.53|205.73|208.77|205.97|209.01|206.21|208.53|205.73|0
1640237700000|2021-12-23 05:35:00|208.89|206.09|208.89|206.09|208.89|206.09|208.77|205.97|0
1640238000000|2021-12-23 05:40:00|208.94|206.14|209.13|206.33|209.13|206.33|208.89|206.09|0
1640238300000|2021-12-23 05:45:00|209.12|206.32|209.12|206.32|209.12|206.32|208.88|206.08|0
1640238600000|2021-12-23 05:50:00|209.06|206.26|208.52|205.72|209.06|206.26|208.52|205.72|0
1640238900000|2021-12-23 05:55:00|208.76|205.96|208.64|205.84|209.12|206.32|208.4|205.6|0
1640239200000|2021-12-23 06:00:00|208.76|205.96|209.96|207.16|210.08|207.28|208.76|205.96|0
1640239500000|2021-12-23 06:05:00|209.84|207.04|209.11|206.31|209.84|207.04|209.11|206.31|0
1640239800000|2021-12-23 06:10:00|208.99|206.19|208.39|205.59|208.99|206.19|208.27|205.47|0
1640240100000|2021-12-23 06:15:00|208.27|205.47|208.03|205.23|208.75|205.95|208.03|205.23|0
1640240400000|2021-12-23 06:20:00|207.91|205.11|208.15|205.35|208.51|205.71|207.91|205.11|0
1640240700000|2021-12-23 06:25:00|208.03|205.23|208.38|205.58|208.62|205.82|207.9|205.1|0
1640241000000|2021-12-23 06:30:00|208.5|205.7|208.5|205.7|208.56|205.76|208.26|205.46|0
1640241300000|2021-12-23 06:35:00|208.62|205.82|208.14|205.34|208.62|205.82|208.02|205.22|0
1640241600000|2021-12-23 06:40:00|208.02|205.22|208.26|205.46|208.38|205.58|208.02|205.22|0
1640241900000|2021-12-23 06:45:00|208.19|205.39|208.25|205.45|208.5|205.7|208.13|205.33|0
1640242200000|2021-12-23 06:50:00|208.31|205.51|208.13|205.33|208.49|205.69|208.13|205.33|0
1640242500000|2021-12-23 06:55:00|208.19|205.39|208.85|206.05|208.97|206.17|208.19|205.39|0
1640242800000|2021-12-23 07:00:00|208.97|206.17|208.54|205.74|209.09|206.29|208.49|205.69|0
1640243100000|2021-12-23 07:05:00|208.49|205.69|208.84|206.04|208.97|206.17|208.49|205.69|0
1640243400000|2021-12-23 07:10:00|208.9|206.1|208.84|206.04|208.97|206.17|208.6|205.8|0
1640243700000|2021-12-23 07:15:00|208.72|205.92|208.72|205.92|208.84|206.04|208.24|205.44|0
1640244000000|2021-12-23 07:20:00|208.66|205.86|208.36|205.56|208.72|205.92|208.24|205.44|0
1640244300000|2021-12-23 07:25:00|208.48|205.68|208.47|205.67|208.72|205.92|208.24|205.44|0
1640244600000|2021-12-23 07:30:00|208.35|205.55|208.23|205.43|208.47|205.67|207.99|205.19|0
1640244900000|2021-12-23 07:35:00|208.29|205.49|209.19|206.39|209.43|206.63|208.23|205.43|0
1640245200000|2021-12-23 07:40:00|209.25|206.45|209.25|206.45|209.43|206.63|208.95|206.15|0
1640245500000|2021-12-23 07:45:00|209.31|206.51|208.95|206.15|209.31|206.51|208.83|206.03|0
1640245800000|2021-12-23 07:50:00|208.83|206.03|208.82|206.02|209.07|206.27|208.7|205.9|0
1640246100000|2021-12-23 07:55:00|209.06|206.26|208.94|206.14|209.42|206.62|208.7|205.9|0
1640246400000|2021-12-23 08:00:00|209|206.2|208.82|206.02|209.42|206.62|208.58|205.78|0
1640246700000|2021-12-23 08:05:00|208.62|206.22|208.5|206.1|208.74|206.34|208.07|205.67|0
1640247000000|2021-12-23 08:10:00|208.62|206.22|207.77|205.37|208.74|206.34|207.65|205.25|0
1640247300000|2021-12-23 08:15:00|207.83|205.43|207.05|204.65|208.25|205.85|206.93|204.53|0
1640247600000|2021-12-23 08:20:00|206.93|204.53|208.13|205.73|208.13|205.73|206.81|204.41|0
1640247900000|2021-12-23 08:25:00|208.07|205.67|208.37|205.97|208.49|206.09|207.77|205.37|0
1640248200000|2021-12-23 08:30:00|208.25|205.85|208.61|206.21|208.61|206.21|207.89|205.49|0
1640248500000|2021-12-23 08:35:00|208.48|206.08|206.56|204.16|208.61|206.21|205.85|203.45|0
1640248800000|2021-12-23 08:40:00|206.62|204.22|206.98|204.58|207.4|205|206.44|204.04|0
1640249100000|2021-12-23 08:45:00|206.8|204.4|207.76|205.36|207.88|205.48|206.62|204.22|0
1640249400000|2021-12-23 08:50:00|207.64|205.24|210.1|207.7|210.53|208.13|207.52|205.12|0
1640249700000|2021-12-23 08:55:00|210.16|207.76|210.28|207.88|210.89|208.49|210.04|207.64|0
1640250000000|2021-12-23 09:00:00|210.04|207.64|210.04|207.64|210.28|207.88|209.31|206.91|0
1640250300000|2021-12-23 09:05:00|210.16|207.76|211|208.6|211.37|208.97|210.16|207.76|0
1640250600000|2021-12-23 09:10:00|210.94|208.54|210.64|208.24|211.36|208.96|210.64|208.24|0
1640250900000|2021-12-23 09:15:00|210.57|208.17|210.15|207.75|210.64|208.24|209.91|207.51|0
1640251200000|2021-12-23 09:20:00|210.27|207.87|209.42|207.02|210.27|207.87|209.24|206.84|0
1640251500000|2021-12-23 09:25:00|209.54|207.14|209.18|206.78|209.67|207.27|209.18|206.78|0
1640251800000|2021-12-23 09:30:00|209.06|206.66|209.3|206.9|209.66|207.26|208.82|206.42|0
1640252100000|2021-12-23 09:35:00|209.24|206.84|209.78|207.38|209.78|207.38|209.24|206.84|0
1640252400000|2021-12-23 09:40:00|209.9|207.5|210.02|207.62|210.26|207.86|209.66|207.26|0
1640252700000|2021-12-23 09:45:00|210.14|207.74|209.77|207.37|210.14|207.74|209.29|206.89|0
1640253000000|2021-12-23 09:50:00|209.71|207.31|209.35|206.95|209.89|207.49|209.29|206.89|0
1640253300000|2021-12-23 09:55:00|209.41|207.01|209.65|207.25|209.89|207.49|209.41|207.01|0
1640253600000|2021-12-23 10:00:00|209.71|207.31|209.65|207.25|209.77|207.37|209.17|206.77|0
1640253900000|2021-12-23 10:05:00|209.77|207.37|209.64|207.24|209.89|207.49|209.4|207|0
1640254200000|2021-12-23 10:10:00|209.76|207.36|209.88|207.48|210.01|207.61|209.76|207.36|0
1640254500000|2021-12-23 10:15:00|210|207.6|210|207.6|210|207.6|209.88|207.48|0
1640254800000|2021-12-23 10:20:00|210.06|207.66|210.6|208.2|211.09|208.69|210.06|207.66|0
1640255100000|2021-12-23 10:25:00|210.48|208.08|210.54|208.14|210.72|208.32|210.36|207.96|0
1640255400000|2021-12-23 10:30:00|210.48|208.08|210.42|208.02|210.6|208.2|210.36|207.96|0
1640255700000|2021-12-23 10:35:00|210.36|207.96|211.32|208.92|211.32|208.92|210.36|207.96|0
1640256000000|2021-12-23 10:40:00|211.69|209.29|211.44|209.04|211.69|209.29|211.32|208.92|0
1640256300000|2021-12-23 10:45:00|211.32|208.92|211.2|208.8|211.32|208.92|210.96|208.56|0
1640256600000|2021-12-23 10:50:00|211.32|208.92|212.04|209.64|212.53|210.13|211.32|208.92|0
1640256900000|2021-12-23 10:55:00|212.1|209.7|212.04|209.64|212.41|210.01|212.04|209.64|0
1640257200000|2021-12-23 11:00:00|212.16|209.76|211.92|209.52|212.28|209.88|211.8|209.4|0
1640257500000|2021-12-23 11:05:00|211.8|209.4|212.52|210.12|212.65|210.25|211.8|209.4|0
1640257800000|2021-12-23 11:10:00|212.64|210.24|212.16|209.76|213.01|210.61|212.16|209.76|0
1640258100000|2021-12-23 11:15:00|212.03|209.63|212.03|209.63|212.4|210|211.67|209.27|0
1640258400000|2021-12-23 11:20:00|212.15|209.75|212.27|209.87|212.52|210.12|212.15|209.75|0
1640258700000|2021-12-23 11:25:00|212.15|209.75|212.88|210.48|212.88|210.48|212.03|209.63|0
1640259000000|2021-12-23 11:30:00|213|210.6|212.39|209.99|213|210.6|212.39|209.99|0
1640259300000|2021-12-23 11:35:00|212.27|209.87|212.39|209.99|212.45|210.05|212.02|209.62|0
1640259600000|2021-12-23 11:40:00|212.51|210.11|212.39|209.99|212.87|210.47|212.39|209.99|0
1640259900000|2021-12-23 11:45:00|212.38|209.98|212.26|209.86|212.51|210.11|212.02|209.62|0
1640260200000|2021-12-23 11:50:00|212.2|209.8|212.26|209.86|212.63|210.23|212.14|209.74|0
1640260500000|2021-12-23 11:55:00|212.5|210.1|212.86|210.46|212.99|210.59|212.5|210.1|0
1640260800000|2021-12-23 12:00:00|212.99|210.59|213.96|211.56|214.08|211.68|212.99|210.59|0
1640261100000|2021-12-23 12:05:00|214.08|211.68|213.47|211.07|214.08|211.68|213.47|211.07|0
1640261400000|2021-12-23 12:10:00|213.59|211.19|214.08|211.68|214.08|211.68|213.47|211.07|0
1640261700000|2021-12-23 12:15:00|214.01|211.61|213.46|211.06|214.32|211.92|213.34|210.94|0
1640262000000|2021-12-23 12:20:00|213.34|210.94|213.22|210.82|213.83|211.43|213.1|210.7|0
1640262300000|2021-12-23 12:25:00|213.15|210.75|212.61|210.21|213.22|210.82|212.24|209.84|0
1640262600000|2021-12-23 12:30:00|212.49|210.09|212.6|210.2|212.73|210.33|212.24|209.84|0
1640262900000|2021-12-23 12:35:00|212.54|210.14|214.9|212.5|214.9|212.5|212.48|210.08|0
1640263200000|2021-12-23 12:40:00|211|208.6|212.28|209.88|212.28|209.88|211|208.6|0
1640263500000|2021-12-23 12:45:00|212.4|210|212.4|210|212.4|210|212.16|209.76|0
1640263800000|2021-12-23 12:50:00|212.28|209.88|212.4|210|212.4|210|212.21|209.81|0
1640264100000|2021-12-23 12:55:00|212.52|210.12|212.45|210.05|212.52|210.12|212.15|209.75|0
1640264400000|2021-12-23 13:00:00|212.39|209.99|211.91|209.51|213.37|210.97|211.91|209.51|0
1640264700000|2021-12-23 13:05:00|211.78|209.38|211.66|209.26|212.15|209.75|211.54|209.14|0
1640265000000|2021-12-23 13:10:00|211.54|209.14|211.78|209.38|211.78|209.38|211.29|208.89|0
1640265300000|2021-12-23 13:15:00|211.66|209.26|211.17|208.77|211.66|209.26|211.17|208.77|0
1640265600000|2021-12-23 13:20:00|211.05|208.65|210.44|208.04|211.05|208.65|210.44|208.04|0
1640265900000|2021-12-23 13:25:00|210.32|207.92|210.8|208.4|210.8|208.4|209.83|207.43|0
1640266200000|2021-12-23 13:30:00|210.86|208.46|210.68|208.28|211.28|208.88|209.89|207.49|0
1640266500000|2021-12-23 13:35:00|210.8|208.4|209.95|207.55|211.28|208.88|209.82|207.42|0
1640266800000|2021-12-23 13:40:00|209.82|207.42|208.61|206.21|210.07|207.67|207.77|205.37|0
1640267100000|2021-12-23 13:45:00|208.49|206.09|210.12|207.72|210.31|207.91|208.49|206.09|0
1640267400000|2021-12-23 13:50:00|210.18|207.78|209.94|207.54|210.3|207.9|209.82|207.42|0
1640267700000|2021-12-23 13:55:00|209.82|207.42|210.3|207.9|210.54|208.14|209.7|207.3|0
1640268000000|2021-12-23 14:00:00|210.42|208.02|211.63|209.23|211.88|209.48|210.42|208.02|0
1640268300000|2021-12-23 14:05:00|211.27|208.87|211.51|209.11|211.75|209.35|211.03|208.63|0
1640268600000|2021-12-23 14:10:00|211.63|209.23|210.66|208.26|211.87|209.47|210.54|208.14|0
1640268900000|2021-12-23 14:15:00|210.54|208.14|210.29|207.89|211.02|208.62|210.05|207.65|0
1640269200000|2021-12-23 14:20:00|210.17|207.77|210.65|208.25|210.9|208.5|209.93|207.53|0
1640269500000|2021-12-23 14:25:00|210.77|208.37|209.92|207.52|210.89|208.49|209.92|207.52|0
1640269800000|2021-12-23 14:30:00|210.29|207.89|214.55|212.15|214.8|212.4|209.56|207.16|0
1640270100000|2021-12-23 14:35:00|214.68|212.28|218.5|216.1|219.49|217.09|214.55|212.15|0
1640270400000|2021-12-23 14:40:00|218.37|215.97|217.38|214.98|218.5|216.1|215.53|213.13|0
1640270700000|2021-12-23 14:45:00|217.75|215.35|218.16|215.76|218.28|215.88|215.9|213.5|0
1640271000000|2021-12-23 14:50:00|217.97|215.57|218.28|215.88|220.01|217.61|217.97|215.57|0
1640271300000|2021-12-23 14:55:00|218.16|215.76|219.27|216.87|219.7|217.3|216.8|214.4|0
1640271600000|2021-12-23 15:00:00|219.02|216.62|218.64|216.24|220.38|217.98|218.4|216|0
1640271900000|2021-12-23 15:05:00|218.52|216.12|219.01|216.61|219.51|217.11|218.15|215.75|0
1640272200000|2021-12-23 15:10:00|219.14|216.74|221.68|219.28|222.24|219.84|219.01|216.61|0
1640272500000|2021-12-23 15:15:00|221.87|219.47|221.12|218.72|221.99|219.59|220.37|217.97|0
1640272800000|2021-12-23 15:20:00|221.24|218.84|222.11|219.71|222.24|219.84|220.74|218.34|0
1640273100000|2021-12-23 15:25:00|221.99|219.59|221.36|218.96|222.11|219.71|220.49|218.09|0
1640273400000|2021-12-23 15:30:00|221.49|219.09|220.49|218.09|222.61|220.21|219.75|217.35|0
1640273700000|2021-12-23 15:35:00|220.36|217.96|220.61|218.21|221.23|218.83|219.99|217.59|0
1640274000000|2021-12-23 15:40:00|220.49|218.09|221.11|218.71|221.48|219.08|220.36|217.96|0
1640274300000|2021-12-23 15:45:00|220.98|218.58|222.1|219.7|222.22|219.82|220.86|218.46|0
1640274600000|2021-12-23 15:50:00|222.35|219.95|221.29|218.89|222.35|219.95|220.79|218.39|0
1640274900000|2021-12-23 15:55:00|221.42|219.02|222.29|219.89|222.41|220.01|221.17|218.77|0
1640275200000|2021-12-23 16:00:00|222.41|220.01|222.29|219.89|222.91|220.51|221.54|219.14|0
1640275500000|2021-12-23 16:05:00|222.41|220.01|223.29|220.89|223.66|221.26|222.16|219.76|0
1640275800000|2021-12-23 16:10:00|223.41|221.01|223.16|220.76|224.17|221.77|223.16|220.76|0
1640276100000|2021-12-23 16:15:00|223.41|221.01|223.53|221.13|224.04|221.64|223.16|220.76|0
1640276400000|2021-12-23 16:20:00|223.41|221.01|222.78|220.38|223.41|221.01|222.15|219.75|0
1640276700000|2021-12-23 16:25:00|222.65|220.25|221.4|219|223.03|220.63|220.9|218.5|0
1640277000000|2021-12-23 16:30:00|221.52|219.12|222.4|220|222.52|220.12|221.52|219.12|0
1640277300000|2021-12-23 16:35:00|222.52|220.12|221.93|219.53|224.54|222.14|221.56|219.16|0
1640277600000|2021-12-23 16:40:00|221.81|219.41|221.68|219.28|221.93|219.53|221.43|219.03|0
1640277900000|2021-12-23 16:45:00|221.8|219.4|222.05|219.65|222.68|220.28|221.68|219.28|0
1640278200000|2021-12-23 16:50:00|222.18|219.78|222.17|219.77|222.68|220.28|221.8|219.4|0
1640278500000|2021-12-23 16:55:00|222.3|219.9|222.67|220.27|222.67|220.27|221.8|219.4|0
1640278800000|2021-12-23 17:00:00|222.55|220.15|222.04|219.64|222.55|220.15|221.98|219.58|0
1640279100000|2021-12-23 17:05:00|222.17|219.77|221.67|219.27|222.29|219.89|221.54|219.14|0
1640279400000|2021-12-23 17:10:00|221.79|219.39|221.54|219.14|222.04|219.64|221.54|219.14|0
1640279700000|2021-12-23 17:15:00|221.66|219.26|220.91|218.51|221.66|219.26|220.66|218.26|0
1640280000000|2021-12-23 17:20:00|221.04|218.64|220.78|218.38|221.29|218.89|220.66|218.26|0
1640280300000|2021-12-23 17:25:00|220.66|218.26|220.91|218.51|221.16|218.76|220.66|218.26|0
1640280600000|2021-12-23 17:30:00|220.78|218.38|221.03|218.63|221.53|219.13|220.78|218.38|0
1640280900000|2021-12-23 17:35:00|221.15|218.75|222.46|220.06|222.71|220.31|220.9|218.5|0
1640281200000|2021-12-23 17:40:00|222.58|220.18|222.83|220.43|223.08|220.68|222.58|220.18|0
1640281500000|2021-12-23 17:45:00|222.95|220.55|222.33|219.93|222.95|220.55|222.2|219.8|0
1640281800000|2021-12-23 17:50:00|222.45|220.05|222.45|220.05|222.7|220.3|222.07|219.67|0
1640282100000|2021-12-23 17:55:00|222.32|219.92|222.95|220.55|222.95|220.55|222.32|219.92|0
1640282400000|2021-12-23 18:00:00|222.82|220.42|222.32|219.92|223.2|220.8|222.32|219.92|0
1640282700000|2021-12-23 18:05:00|222.44|220.04|222.44|220.04|222.94|220.54|222.32|219.92|0
1640283000000|2021-12-23 18:10:00|222.57|220.17|221.57|219.17|222.57|220.17|221.19|218.79|0
1640283300000|2021-12-23 18:15:00|221.44|219.04|221.69|219.29|222.06|219.66|221.44|219.04|0
1640283600000|2021-12-23 18:20:00|221.81|219.41|222.06|219.66|222.06|219.66|221.69|219.29|0
1640283900000|2021-12-23 18:25:00|221.94|219.54|223.56|221.16|223.69|221.29|221.93|219.53|0
1640284200000|2021-12-23 18:30:00|223.43|221.03|223.06|220.66|223.69|221.29|222.93|220.53|0
1640284500000|2021-12-23 18:35:00|222.93|220.53|222.8|220.4|223.18|220.78|222.8|220.4|0
1640284800000|2021-12-23 18:40:00|222.68|220.28|222.93|220.53|223.05|220.65|222.55|220.15|0
1640285100000|2021-12-23 18:45:00|222.8|220.4|223.43|221.03|223.43|221.03|222.8|220.4|0
1640285400000|2021-12-23 18:50:00|223.55|221.15|223.92|221.52|223.92|221.52|223.55|221.15|0
1640285700000|2021-12-23 18:55:00|224.05|221.65|223.92|221.52|224.43|222.03|223.67|221.27|0
1640286000000|2021-12-23 19:00:00|224.05|221.65|224.67|222.27|225.05|222.65|224.05|221.65|0
1640286300000|2021-12-23 19:05:00|224.8|222.4|224.42|222.02|225.18|222.78|224.29|221.89|0
1640286600000|2021-12-23 19:10:00|224.55|222.15|224.29|221.89|224.55|222.15|224.17|221.77|0
1640286900000|2021-12-23 19:15:00|224.17|221.77|224.67|222.27|224.79|222.39|223.41|221.01|0
1640287200000|2021-12-23 19:20:00|224.54|222.14|225.48|223.08|225.55|223.15|224.54|222.14|0
1640287500000|2021-12-23 19:25:00|225.55|223.15|225.29|222.89|225.8|223.4|225.17|222.77|0
1640287800000|2021-12-23 19:30:00|225.17|222.77|225.16|222.76|225.42|223.02|224.54|222.14|0
1640288100000|2021-12-23 19:35:00|224.91|222.51|224.66|222.26|225.04|222.64|224.53|222.13|0
1640288400000|2021-12-23 19:40:00|224.59|222.19|225.28|222.88|225.29|222.89|224.59|222.19|0
1640288700000|2021-12-23 19:45:00|225.16|222.76|225.41|223.01|225.54|223.14|224.91|222.51|0
1640289000000|2021-12-23 19:50:00|225.53|223.13|226.29|223.89|226.29|223.89|225.41|223.01|0
1640289300000|2021-12-23 19:55:00|226.16|223.76|226.29|223.89|226.42|224.02|226.03|223.63|0
1640289600000|2021-12-23 20:00:00|226.16|223.76|223.89|221.49|226.41|224.01|223.89|221.49|0
1640289900000|2021-12-23 20:05:00|224.02|221.62|224.64|222.24|225.02|222.62|224.02|221.62|0
1640290200000|2021-12-23 20:10:00|224.77|222.37|225.65|223.25|225.65|223.25|224.52|222.12|0
1640290500000|2021-12-23 20:15:00|226.03|223.63|225.39|222.99|226.15|223.75|225.14|222.74|0
1640290800000|2021-12-23 20:20:00|225.52|223.12|224.64|222.24|225.65|223.25|224.64|222.24|0
1640291100000|2021-12-23 20:25:00|224.76|222.36|224.63|222.23|225.01|222.61|224.26|221.86|0
1640291400000|2021-12-23 20:30:00|224.51|222.11|222.87|220.47|224.63|222.23|222.62|220.22|0
1640291700000|2021-12-23 20:35:00|222.75|220.35|224.72|222.32|225.23|222.83|222.75|220.35|0
1640292000000|2021-12-23 20:40:00|224.85|222.45|226.11|223.71|226.23|223.83|224.47|222.07|0
1640292300000|2021-12-23 20:45:00|226.23|223.83|227.37|224.97|227.75|225.35|226.11|223.71|0
1640292600000|2021-12-23 20:50:00|227.75|225.35|226.99|224.59|228.51|226.11|226.86|224.46|0
1640292900000|2021-12-23 20:55:00|226.86|224.46|220.84|218.44|226.86|224.46|220.46|218.06|0
1640293200000|2021-12-23 21:00:00|220.46|218.06|221.21|218.81|222.21|219.81|220.46|218.06|0
1640293500000|2021-12-23 21:05:00|221.46|219.06|220.83|218.43|222.2|219.8|220.83|218.43|0
1640293800000|2021-12-23 21:10:00|220.95|218.55|220.95|218.55|221.08|218.68|220.46|218.06|0
1640294100000|2021-12-23 21:15:00|221.15|218.35|221.21|218.41|221.21|218.41|221.15|218.35|0
1640592300000|2021-12-27 08:05:00|220.62|218.22|221.42|219.02|222.49|220.09|220.55|218.15|0
1640592600000|2021-12-27 08:10:00|221.67|219.27|222.24|219.84|222.86|220.46|221.67|219.27|0
1640592900000|2021-12-27 08:15:00|222.11|219.71|222.23|219.83|223.11|220.71|221.99|219.59|0
1640593200000|2021-12-27 08:20:00|222.36|219.96|221.61|219.21|222.79|220.39|221.29|218.89|0
1640593500000|2021-12-27 08:25:00|221.67|219.27|221.04|218.64|221.86|219.46|220.86|218.46|0
1640593800000|2021-12-27 08:30:00|221.11|218.71|222.23|219.83|222.35|219.95|220.86|218.46|0
1640594100000|2021-12-27 08:35:00|222.29|219.89|222.85|220.45|223.1|220.7|222.23|219.83|0
1640594400000|2021-12-27 08:40:00|222.78|220.38|222.6|220.2|222.97|220.57|222.22|219.82|0
1640594700000|2021-12-27 08:45:00|222.47|220.07|222.47|220.07|222.47|220.07|221.72|219.32|0
1640595000000|2021-12-27 08:50:00|222.4|220|222.72|220.32|223.15|220.75|222.28|219.88|0
1640595300000|2021-12-27 08:55:00|222.65|220.25|222.84|220.44|223.97|221.57|222.59|220.19|0
1640595600000|2021-12-27 09:00:00|222.97|220.57|221.46|219.06|222.97|220.57|221.21|218.81|0
1640595900000|2021-12-27 09:05:00|221.4|219|223.46|221.06|223.46|221.06|221.34|218.94|0
1640596200000|2021-12-27 09:10:00|223.52|221.12|223.33|220.93|223.84|221.44|223.21|220.81|0
1640596500000|2021-12-27 09:15:00|223.46|221.06|222.45|220.05|223.46|221.06|222.33|219.93|0
1640596800000|2021-12-27 09:20:00|222.58|220.18|222.33|219.93|222.58|220.18|222.08|219.68|0
1640597100000|2021-12-27 09:25:00|222.26|219.86|222.51|220.11|222.58|220.18|222.08|219.68|0
1640597400000|2021-12-27 09:30:00|222.45|220.05|221.76|219.36|222.45|220.05|221.2|218.8|0
1640597700000|2021-12-27 09:35:00|221.7|219.3|222.7|220.3|222.82|220.42|221.7|219.3|0
1640598000000|2021-12-27 09:40:00|222.82|220.42|223.38|220.98|223.7|221.3|222.82|220.42|0
1640598300000|2021-12-27 09:45:00|223.32|220.92|223.53|221.33|223.97|221.77|223.25|220.85|0
1640598600000|2021-12-27 09:50:00|223.47|221.27|224.34|222.14|224.34|222.14|223.47|221.27|0
1640598900000|2021-12-27 09:55:00|224.22|222.02|224.4|222.2|224.85|222.65|223.9|221.7|0
1640599200000|2021-12-27 10:00:00|224.47|222.27|224.15|221.95|225.1|222.9|223.96|221.76|0
1640599500000|2021-12-27 10:05:00|224.09|221.89|223.58|221.38|224.21|222.01|223.46|221.26|0
1640599800000|2021-12-27 10:10:00|223.46|221.26|223.71|221.51|223.83|221.63|223.46|221.26|0
1640600100000|2021-12-27 10:15:00|223.83|221.63|224.71|222.51|224.84|222.64|223.83|221.63|0
1640600400000|2021-12-27 10:20:00|224.58|222.38|224.26|222.06|224.71|222.51|223.95|221.75|0
1640600700000|2021-12-27 10:25:00|224.2|222|224.33|222.13|224.58|222.38|224.08|221.88|0
1640601000000|2021-12-27 10:30:00|224.45|222.25|224.7|222.5|224.96|222.76|224.45|222.25|0
1640601300000|2021-12-27 10:35:00|224.58|222.38|224.57|222.37|224.83|222.63|224.32|222.12|0
1640601600000|2021-12-27 10:40:00|224.63|222.43|224.82|222.62|224.82|222.62|224.45|222.25|0
1640601900000|2021-12-27 10:45:00|224.88|222.68|225.07|222.87|225.33|223.13|224.88|222.68|0
1640602200000|2021-12-27 10:50:00|224.95|222.75|224.63|222.43|225.32|223.12|224.63|222.43|0
1640602500000|2021-12-27 10:55:00|224.57|222.37|224.56|222.36|224.57|222.37|224.19|221.99|0
1640602800000|2021-12-27 11:00:00|224.5|222.3|224.31|222.11|224.69|222.49|224.06|221.86|0
1640603100000|2021-12-27 11:05:00|224.44|222.24|224.69|222.49|224.81|222.61|224.31|222.11|0
1640603400000|2021-12-27 11:10:00|224.75|222.55|224.56|222.36|224.75|222.55|224.43|222.23|0
1640603700000|2021-12-27 11:15:00|224.62|222.42|224.56|222.36|224.74|222.54|224.43|222.23|0
1640604000000|2021-12-27 11:20:00|224.55|222.35|223.98|221.78|224.55|222.35|223.67|221.47|0
1640604300000|2021-12-27 11:25:00|223.92|221.72|223.98|221.78|224.43|222.23|223.92|221.72|0
1640604600000|2021-12-27 11:30:00|224.05|221.85|223.85|221.65|224.3|222.1|223.54|221.34|0
1640604900000|2021-12-27 11:35:00|223.92|221.72|224.29|222.09|224.42|222.22|223.92|221.72|0
1640605200000|2021-12-27 11:40:00|224.42|222.22|224.29|222.09|224.73|222.53|224.29|222.09|0
1640605500000|2021-12-27 11:45:00|224.17|221.97|223.97|221.77|224.29|222.09|223.91|221.71|0
1640605800000|2021-12-27 11:50:00|224.04|221.84|224.29|222.09|224.41|222.21|223.85|221.65|0
1640606100000|2021-12-27 11:55:00|224.41|222.21|224.54|222.34|224.54|222.34|224.16|221.96|0
1640606400000|2021-12-27 12:00:00|224.47|222.27|224.41|222.21|224.66|222.46|224.28|222.08|0
1640606700000|2021-12-27 12:05:00|224.47|222.27|224.78|222.58|224.91|222.71|224.16|221.96|0
1640607000000|2021-12-27 12:10:00|224.66|222.46|225.03|222.83|225.03|222.83|224.66|222.46|0
1640607300000|2021-12-27 12:15:00|225.16|222.96|225.79|223.59|225.79|223.59|225.03|222.83|0
1640607600000|2021-12-27 12:20:00|225.91|223.71|226.42|224.22|226.54|224.34|225.79|223.59|0
1640607900000|2021-12-27 12:25:00|226.54|224.34|226.41|224.21|226.54|224.34|226.04|223.84|0
1640608200000|2021-12-27 12:30:00|226.54|224.34|227.93|225.73|228.44|226.24|226.54|224.34|0
1640608500000|2021-12-27 12:35:00|228.06|225.86|228.18|225.98|228.31|226.11|227.55|225.35|0
1640608800000|2021-12-27 12:40:00|228.06|225.86|227.61|225.41|228.82|226.62|227.55|225.35|0
1640609100000|2021-12-27 12:45:00|227.55|225.35|227.54|225.34|227.67|225.47|227.1|224.9|0
1640609400000|2021-12-27 12:50:00|227.8|225.6|227.29|225.09|227.8|225.6|227.16|224.96|0
1640609700000|2021-12-27 12:55:00|227.41|225.21|227.16|224.96|227.54|225.34|227.16|224.96|0
1640610000000|2021-12-27 13:00:00|227.29|225.09|227.41|225.21|227.66|225.46|227.09|224.89|0
1640610300000|2021-12-27 13:05:00|227.28|225.08|227.53|225.33|227.79|225.59|227.28|225.08|0
1640610600000|2021-12-27 13:10:00|227.66|225.46|227.66|225.46|227.66|225.46|227.15|224.95|0
1640610900000|2021-12-27 13:15:00|227.79|225.59|228.67|226.47|228.67|226.47|227.78|225.58|0
1640611200000|2021-12-27 13:20:00|228.8|226.6|228.42|226.22|229.05|226.85|228.29|226.09|0
1640611500000|2021-12-27 13:25:00|228.54|226.34|228.03|225.83|228.54|226.34|227.65|225.45|0
1640611800000|2021-12-27 13:30:00|228.29|226.09|228.22|226.02|228.29|226.09|227.9|225.7|0
1640612100000|2021-12-27 13:35:00|228.28|226.08|228.54|226.34|228.79|226.59|228.16|225.96|0
1640612400000|2021-12-27 13:40:00|228.66|226.46|229.04|226.84|229.04|226.84|228.53|226.33|0
1640612700000|2021-12-27 13:45:00|228.92|226.72|229.29|227.09|229.68|227.48|228.91|226.71|0
1640613000000|2021-12-27 13:50:00|229.17|226.97|227.3|225.1|229.29|227.09|227.17|224.97|0
1640613300000|2021-12-27 13:55:00|227.17|224.97|226.66|224.46|227.3|225.1|226.66|224.46|0
1640613600000|2021-12-27 14:00:00|226.53|224.33|226.78|224.58|226.91|224.71|226.4|224.2|0
1640613900000|2021-12-27 14:05:00|226.66|224.46|226.4|224.2|227.29|225.09|226.02|223.82|0
1640614200000|2021-12-27 14:10:00|226.53|224.33|226.91|224.71|226.91|224.71|226.4|224.2|0
1640614500000|2021-12-27 14:15:00|226.78|224.58|226.01|223.81|227.16|224.96|226.01|223.81|0
1640614800000|2021-12-27 14:20:00|226.14|223.94|226.39|224.19|226.65|224.45|225.89|223.69|0
1640615100000|2021-12-27 14:25:00|226.27|224.07|225.12|222.92|226.27|224.07|225.12|222.92|0
1640615400000|2021-12-27 14:30:00|225.38|223.18|229.45|227.25|230.99|228.79|225.12|222.92|0
1640615700000|2021-12-27 14:35:00|229.07|226.87|229.7|227.5|230.73|228.53|229.07|226.87|0
1640616000000|2021-12-27 14:40:00|229.96|227.76|230.34|228.14|231.5|229.3|229.7|227.5|0
1640616300000|2021-12-27 14:45:00|230.09|227.89|232.4|230.2|232.4|230.2|229.57|227.37|0
1640616600000|2021-12-27 14:50:00|231.88|229.68|230.47|228.27|233.69|231.49|230.34|228.14|0
1640616900000|2021-12-27 14:55:00|230.59|228.39|234.23|232.03|234.36|232.16|230.21|228.01|0
1640617200000|2021-12-27 15:00:00|234.62|232.42|235.34|233.14|235.52|233.32|233.84|231.64|0
1640617500000|2021-12-27 15:05:00|235.21|233.01|236.9|234.7|236.9|234.7|234.95|232.75|0
1640617800000|2021-12-27 15:10:00|236.77|234.57|237.02|234.82|237.03|234.83|235.86|233.66|0
1640618100000|2021-12-27 15:15:00|236.89|234.69|237.02|234.82|237.15|234.95|236.24|234.04|0
1640618400000|2021-12-27 15:20:00|237.15|234.95|238.45|236.25|238.97|236.77|236.76|234.56|0
1640618700000|2021-12-27 15:25:00|238.58|236.38|240.54|238.34|240.54|238.34|237.93|235.73|0
1640619000000|2021-12-27 15:30:00|240.67|238.47|240.93|238.73|241.33|239.13|239.36|237.16|0
1640619300000|2021-12-27 15:35:00|240.8|238.6|241.19|238.99|241.46|239.26|239.88|237.68|0
1640619600000|2021-12-27 15:40:00|241.06|238.86|241.06|238.86|241.45|239.25|240.27|238.07|0
1640619900000|2021-12-27 15:45:00|241.19|238.99|240.93|238.73|241.58|239.38|239.62|237.42|0
1640620200000|2021-12-27 15:50:00|241.06|238.86|240.79|238.59|241.58|239.38|240.66|238.46|0
1640620500000|2021-12-27 15:55:00|240.72|238.52|242.24|240.04|242.24|240.04|240.66|238.46|0
1640620800000|2021-12-27 16:00:00|242.63|240.43|243.29|241.09|243.29|241.09|241.71|239.51|0
1640621100000|2021-12-27 16:05:00|243.16|240.96|242.76|240.56|243.16|240.96|241.71|239.51|0
1640621400000|2021-12-27 16:10:00|242.82|240.62|243.41|241.21|243.81|241.61|242.62|240.42|0
1640621700000|2021-12-27 16:15:00|243.55|241.35|241.57|239.37|243.81|241.61|241.04|238.84|0
1640622000000|2021-12-27 16:20:00|241.7|239.5|241.57|239.37|242.09|239.89|240.39|238.19|0
1640622300000|2021-12-27 16:25:00|241.7|239.5|243.01|240.81|243.41|241.21|241.3|239.1|0
1640622600000|2021-12-27 16:30:00|242.88|240.68|242.09|239.89|243.14|240.94|241.82|239.62|0
1640622900000|2021-12-27 16:35:00|241.82|239.62|243.14|240.94|243.27|241.07|241.43|239.23|0
1640623200000|2021-12-27 16:40:00|242.87|240.67|242.87|240.67|243.27|241.07|242.48|240.28|0
1640623500000|2021-12-27 16:45:00|242.74|240.54|242.34|240.14|243.27|241.07|242.21|240.01|0
1640623800000|2021-12-27 16:50:00|242.21|240.01|242.74|240.54|243|240.8|242.14|239.94|0
1640624100000|2021-12-27 16:55:00|242.87|240.67|243.66|241.46|243.66|241.46|242.74|240.54|0
1640624400000|2021-12-27 17:00:00|243.52|241.32|244.71|242.51|244.85|242.65|243.52|241.32|0
1640624700000|2021-12-27 17:05:00|244.58|242.38|244.98|242.78|245.11|242.91|244.58|242.38|0
1640625000000|2021-12-27 17:10:00|244.71|242.51|245.11|242.91|245.24|243.04|244.05|241.85|0
1640625300000|2021-12-27 17:15:00|245.24|243.04|244.97|242.77|245.24|243.04|244.71|242.51|0
1640625600000|2021-12-27 17:20:00|245.1|242.9|245.23|243.03|245.37|243.17|244.57|242.37|0
1640625900000|2021-12-27 17:25:00|245.37|243.17|246.22|244.02|250.12|247.92|244.92|242.72|0
1640626200000|2021-12-27 17:30:00|246.28|244.08|245.95|243.75|246.62|244.42|245.42|243.22|0
1640626500000|2021-12-27 17:35:00|245.82|243.62|246.08|243.88|246.08|243.88|245.29|243.09|0
1640626800000|2021-12-27 17:40:00|245.95|243.75|246.21|244.01|246.21|244.01|245.28|243.08|0
1640627100000|2021-12-27 17:45:00|246.08|243.88|246.47|244.27|246.47|244.27|245.68|243.48|0
1640627400000|2021-12-27 17:50:00|246.34|244.14|246.74|244.54|246.87|244.67|246.21|244.01|0
1640627700000|2021-12-27 17:55:00|246.61|244.41|246.74|244.54|246.93|244.73|246.47|244.27|0
1640628000000|2021-12-27 18:00:00|246.67|244.47|246.47|244.27|246.67|244.47|246.07|243.87|0
1640628300000|2021-12-27 18:05:00|246.6|244.4|247|244.8|247|244.8|246.33|244.13|0
1640628600000|2021-12-27 18:10:00|246.86|244.66|247.26|245.06|247.26|245.06|246.33|244.13|0
1640628900000|2021-12-27 18:15:00|247.39|245.19|247.12|244.92|247.39|245.19|246.86|244.66|0
1640629200000|2021-12-27 18:20:00|246.99|244.79|247.92|245.72|247.92|245.72|246.86|244.66|0
1640629500000|2021-12-27 18:25:00|247.79|245.59|247.92|245.72|248.86|246.66|247.79|245.59|0
1640629800000|2021-12-27 18:30:00|248.05|245.85|247.65|245.45|248.05|245.85|247.45|245.25|0
1640630100000|2021-12-27 18:35:00|247.78|245.58|248.05|245.85|248.45|246.25|247.65|245.45|0
1640630400000|2021-12-27 18:40:00|248.18|245.98|248.18|245.98|248.31|246.11|247.78|245.58|0
1640630700000|2021-12-27 18:45:00|248.05|245.85|248.31|246.11|248.31|246.11|247.64|245.44|0
1640631000000|2021-12-27 18:50:00|248.18|245.98|248.71|246.51|248.84|246.64|248.18|245.98|0
1640631300000|2021-12-27 18:55:00|248.84|246.64|249.64|247.44|249.64|247.44|248.57|246.37|0
1640631600000|2021-12-27 19:00:00|249.51|247.31|249.37|247.17|249.51|247.31|248.3|246.1|0
1640631900000|2021-12-27 19:05:00|249.51|247.31|249.5|247.3|249.51|247.31|248.9|246.7|0
1640632200000|2021-12-27 19:10:00|249.37|247.17|249.5|247.3|249.77|247.57|249.1|246.9|0
1640632500000|2021-12-27 19:15:00|249.37|247.17|249.63|247.43|249.63|247.43|249.1|246.9|0
1640632800000|2021-12-27 19:20:00|249.5|247.3|250.17|247.97|250.43|248.23|249.5|247.3|0
1640633100000|2021-12-27 19:25:00|250.16|247.96|252.76|250.56|252.76|250.56|250.16|247.96|0
1640633400000|2021-12-27 19:30:00|252.62|250.42|252.22|250.02|252.62|250.42|252.08|249.88|0
1640633700000|2021-12-27 19:35:00|252.35|250.15|251.81|249.61|252.75|250.55|251.68|249.48|0
1640634000000|2021-12-27 19:40:00|251.95|249.75|250.74|248.54|252.48|250.28|250.74|248.54|0
1640634300000|2021-12-27 19:45:00|250.47|248.27|250.2|248|250.87|248.67|249.54|247.34|0
1640634600000|2021-12-27 19:50:00|250.33|248.13|249.66|247.46|250.33|248.13|249.4|247.2|0
1640634900000|2021-12-27 19:55:00|249.53|247.33|250.46|248.26|250.6|248.4|249.13|246.93|0
1640635200000|2021-12-27 20:00:00|250.33|248.13|249.66|247.46|250.33|248.13|249.13|246.93|0
1640635500000|2021-12-27 20:05:00|249.59|247.39|249.66|247.46|249.79|247.59|248.59|246.39|0
1640635800000|2021-12-27 20:10:00|249.52|247.32|249.25|247.05|249.52|247.32|248.59|246.39|0
1640636100000|2021-12-27 20:15:00|249.12|246.92|248.99|246.79|249.25|247.05|248.06|245.86|0
1640636400000|2021-12-27 20:20:00|248.85|246.65|249.16|246.96|249.56|247.36|248.23|246.03|0
1640636700000|2021-12-27 20:25:00|249.29|247.09|250.9|248.7|251.03|248.83|249.29|247.09|0
1640637000000|2021-12-27 20:30:00|250.89|248.69|251.16|248.96|251.56|249.36|250.89|248.69|0
1640637300000|2021-12-27 20:35:00|251.03|248.83|250.09|247.89|251.16|248.96|250.09|247.89|0
1640637600000|2021-12-27 20:40:00|250.22|248.02|252.5|250.3|252.63|250.43|250.09|247.89|0
1640637900000|2021-12-27 20:45:00|252.63|250.43|253.17|250.97|253.57|251.37|252.36|250.16|0
1640638200000|2021-12-27 20:50:00|253.44|251.24|254.92|252.72|255.32|253.12|252.63|250.43|0
1640638500000|2021-12-27 20:55:00|255.05|252.85|257.25|255.05|257.25|255.05|254.51|252.31|0
1640638800000|2021-12-27 21:00:00|257.52|255.32|257.52|255.32|257.93|255.73|257.52|255.32|0
1640639100000|2021-12-27 21:05:00|257.38|255.18|256.97|254.77|257.65|255.45|256.84|254.64|0
1640639400000|2021-12-27 21:10:00|257.11|254.91|256.43|254.23|257.11|254.91|256.43|254.23|0
1640639700000|2021-12-27 21:15:00|256.73|253.93|257.54|254.74|257.67|254.87|256.73|253.93|0
1640640000000|2021-12-27 21:20:00|257.4|254.6|257.27|254.47|257.54|254.74|257.27|254.47|0
1640640300000|2021-12-27 21:25:00|257.4|254.6|257.53|254.73|257.54|254.74|257.4|254.6|0
1640640600000|2021-12-27 21:30:00|257.67|254.87|257.67|254.87|257.8|255|257.4|254.6|0
1640640900000|2021-12-27 21:35:00|257.53|254.73|258.07|255.27|258.21|255.41|257.53|254.73|0
1640641200000|2021-12-27 21:40:00|257.94|255.14|257.66|254.86|258.07|255.27|257.53|254.73|0
1640641500000|2021-12-27 21:45:00|257.53|254.73|257.12|254.32|257.8|255|257.12|254.32|0
1640641800000|2021-12-27 21:50:00|257.25|254.45|257.79|254.99|257.93|255.13|257.25|254.45|0
1640642100000|2021-12-27 21:55:00|257.93|255.13|257.31|254.51|257.93|255.13|257.18|254.38|0
1640642400000|2021-12-27 22:00:00|257.13|254.33|256.87|254.07|257.33|254.53|256.52|253.72|0
1640642700000|2021-12-27 22:05:00|256.89|254.09|257.07|254.27|257.07|254.27|256.89|254.09|0
1640643000000|2021-12-27 22:10:00|257.05|254.25|256.89|254.09|257.05|254.25|256.87|254.07|0
1640643300000|2021-12-27 22:15:00|256.87|254.07|256.98|254.18|256.98|254.18|256.87|254.07|0
1640643600000|2021-12-27 22:20:00|256.96|254.16|256.88|254.08|256.98|254.18|256.74|253.94|0
1640643900000|2021-12-27 22:25:00|256.86|254.06|256.86|254.06|257.24|254.44|256.76|253.96|0
1640644200000|2021-12-27 22:30:00|256.88|254.08|256.88|254.08|257.04|254.24|256.82|254.02|0
1640644500000|2021-12-27 22:35:00|256.9|254.1|257.13|254.33|257.13|254.33|256.86|254.06|0
1640644800000|2021-12-27 22:40:00|257.09|254.29|256.91|254.11|257.17|254.37|256.91|254.11|0
1640645100000|2021-12-27 22:45:00|256.95|254.15|256.91|254.11|256.95|254.15|256.91|254.11|0
1640645400000|2021-12-27 22:50:00|256.89|254.09|256.83|254.03|256.95|254.15|256.83|254.03|0
1640645700000|2021-12-27 22:55:00|256.79|253.99|256.75|253.95|256.87|254.07|256.75|253.95|0
1640646000000|2021-12-27 23:00:00|256.2|253.4|257.15|254.35|257.49|254.69|256.2|253.4|0
1640646300000|2021-12-27 23:05:00|257.22|254.42|256.54|253.74|257.42|254.62|256.4|253.6|0
1640646600000|2021-12-27 23:10:00|256.67|253.87|256.54|253.74|256.94|254.14|256.4|253.6|0
1640646900000|2021-12-27 23:15:00|256.67|253.87|256.53|253.73|256.94|254.14|256.53|253.73|0
1640647200000|2021-12-27 23:20:00|256.46|253.66|255.85|253.05|256.67|253.87|255.72|252.92|0
1640647500000|2021-12-27 23:25:00|255.72|252.92|255.51|252.71|255.99|253.19|255.04|252.24|0
1640647800000|2021-12-27 23:30:00|255.45|252.65|255.98|253.18|255.99|253.19|255.45|252.65|0
1640648100000|2021-12-27 23:35:00|255.91|253.11|255.58|252.78|255.98|253.18|255.58|252.78|0
1640648400000|2021-12-27 23:40:00|255.51|252.71|255.31|252.51|255.78|252.98|255.17|252.37|0
1640648700000|2021-12-27 23:45:00|255.04|252.24|255.3|252.5|255.57|252.77|255.04|252.24|0
1640649000000|2021-12-27 23:50:00|255.23|252.43|255.23|252.43|255.3|252.5|255.03|252.23|0
1640649300000|2021-12-27 23:55:00|255.17|252.37|255.16|252.36|255.43|252.63|255.09|252.29|0
1640649600000|2021-12-28 00:00:00|255.3|252.5|254.35|251.55|255.3|252.5|254.08|251.28|0
1640649900000|2021-12-28 00:05:00|254.22|251.42|253.81|251.01|254.62|251.82|253.54|250.74|0
1640650200000|2021-12-28 00:10:00|253.68|250.88|253.41|250.61|254.21|251.41|253.41|250.61|0
1640650500000|2021-12-28 00:15:00|253.47|250.67|253.94|251.14|254.21|251.41|253.47|250.67|0
1640650800000|2021-12-28 00:20:00|254.08|251.28|255.15|252.35|255.29|252.49|253.87|251.07|0
1640651100000|2021-12-28 00:25:00|255.29|252.49|255.55|252.75|255.55|252.75|254.75|251.95|0
1640651400000|2021-12-28 00:30:00|255.69|252.89|255.15|252.35|255.69|252.89|255.01|252.21|0
1640651700000|2021-12-28 00:35:00|255.01|252.21|255.01|252.21|255.21|252.41|254.61|251.81|0
1640652000000|2021-12-28 00:40:00|255.14|252.34|255.95|253.15|255.95|253.15|254.74|251.94|0
1640652300000|2021-12-28 00:45:00|255.82|253.02|255.41|252.61|256.36|253.56|255.41|252.61|0
1640652600000|2021-12-28 00:50:00|255.27|252.47|255.41|252.61|255.54|252.74|255|252.2|0
1640652900000|2021-12-28 00:55:00|255.54|252.74|255.94|253.14|256.21|253.41|255.54|252.74|0
1640653200000|2021-12-28 01:00:00|256.21|253.41|255.54|252.74|256.21|253.41|255.27|252.47|0
1640653500000|2021-12-28 01:05:00|255.47|252.67|255.13|252.33|255.54|252.74|254.59|251.79|0
1640653800000|2021-12-28 01:10:00|254.99|252.19|255.13|252.33|255.4|252.6|254.86|252.06|0
1640654100000|2021-12-28 01:15:00|254.99|252.19|254.32|251.52|255.4|252.6|253.78|250.98|0
1640654400000|2021-12-28 01:20:00|254.18|251.38|254.18|251.38|254.32|251.52|253.91|251.11|0
1640654700000|2021-12-28 01:25:00|254.04|251.24|253.7|250.9|254.04|251.24|253.51|250.71|0
1640655000000|2021-12-28 01:30:00|253.77|250.97|253.64|250.84|254.04|251.24|253.37|250.57|0
1640655300000|2021-12-28 01:35:00|253.77|250.97|254.17|251.37|254.44|251.64|253.64|250.84|0
1640655600000|2021-12-28 01:40:00|254.04|251.24|254.44|251.64|254.57|251.77|253.9|251.1|0
1640655900000|2021-12-28 01:45:00|254.57|251.77|253.9|251.1|254.57|251.77|253.76|250.96|0
1640656200000|2021-12-28 01:50:00|253.83|251.03|254.7|251.9|254.7|251.9|253.29|250.49|0
1640656500000|2021-12-28 01:55:00|254.84|252.04|254.3|251.5|254.9|252.1|254.16|251.36|0
1640656800000|2021-12-28 02:00:00|254.16|251.36|253.62|250.82|254.36|251.56|253.49|250.69|0
1640657100000|2021-12-28 02:05:00|253.76|250.96|254.02|251.22|254.02|251.22|253.62|250.82|0
1640657400000|2021-12-28 02:10:00|254.16|251.36|253.75|250.95|254.29|251.49|253.68|250.88|0
1640657700000|2021-12-28 02:15:00|253.82|251.02|252.67|249.87|253.95|251.15|252.67|249.87|0
1640658000000|2021-12-28 02:20:00|252.81|250.01|252.81|250.01|253.14|250.34|252.67|249.87|0
1640658300000|2021-12-28 02:25:00|252.74|249.94|253.21|250.41|253.21|250.41|252.54|249.74|0
1640658600000|2021-12-28 02:30:00|253.14|250.34|253.07|250.27|253.34|250.54|252.94|250.14|0
1640658900000|2021-12-28 02:35:00|253.13|250.33|253.47|250.67|253.6|250.8|253.07|250.27|0
1640659200000|2021-12-28 02:40:00|253.6|250.8|254.01|251.21|254.01|251.21|253.47|250.67|0
1640659500000|2021-12-28 02:45:00|254.07|251.27|253.73|250.93|254.27|251.47|253.73|250.93|0
1640659800000|2021-12-28 02:50:00|253.87|251.07|253.73|250.93|254.07|251.27|253.73|250.93|0
1640660100000|2021-12-28 02:55:00|253.8|251|253.59|250.79|253.87|251.07|253.59|250.79|0
1640660400000|2021-12-28 03:00:00|253.73|250.93|253.86|251.06|254.13|251.33|253.46|250.66|0
1640660700000|2021-12-28 03:05:00|254|251.2|253.99|251.19|254.13|251.33|253.73|250.93|0
1640661000000|2021-12-28 03:10:00|253.86|251.06|253.45|250.65|253.86|251.06|253.19|250.39|0
1640661300000|2021-12-28 03:15:00|253.52|250.72|253.18|250.38|253.59|250.79|253.18|250.38|0
1640661600000|2021-12-28 03:20:00|253.25|250.45|253.18|250.38|253.32|250.52|253.05|250.25|0
1640661900000|2021-12-28 03:25:00|253.31|250.51|253.45|250.65|253.58|250.78|253.18|250.38|0
1640662200000|2021-12-28 03:30:00|253.58|250.78|253.44|250.64|253.85|251.05|253.44|250.64|0
1640662500000|2021-12-28 03:35:00|253.37|250.57|253.91|251.11|253.98|251.18|253.37|250.57|0
1640662800000|2021-12-28 03:40:00|253.98|251.18|254.11|251.31|254.38|251.58|253.91|251.11|0
1640663100000|2021-12-28 03:45:00|253.98|251.18|254.51|251.71|254.51|251.71|253.98|251.18|0
1640663400000|2021-12-28 03:50:00|254.38|251.58|254.11|251.31|254.38|251.58|254.11|251.31|0
1640663700000|2021-12-28 03:55:00|254.04|251.24|254.24|251.44|254.24|251.44|253.97|251.17|0
1640664000000|2021-12-28 04:00:00|254.1|251.3|253.97|251.17|254.24|251.44|253.97|251.17|0
1640664300000|2021-12-28 04:05:00|253.83|251.03|254.1|251.3|254.1|251.3|253.83|251.03|0
1640664600000|2021-12-28 04:10:00|254.16|251.36|254.23|251.43|254.23|251.43|253.96|251.16|0
1640664900000|2021-12-28 04:15:00|254.16|251.36|254.43|251.63|254.5|251.7|254.09|251.29|0
1640665200000|2021-12-28 04:20:00|254.5|251.7|254.23|251.43|254.5|251.7|254.09|251.29|0
1640665500000|2021-12-28 04:25:00|254.22|251.42|254.63|251.83|254.76|251.96|254.15|251.35|0
1640665800000|2021-12-28 04:30:00|254.76|251.96|254.89|252.09|255.16|252.36|254.63|251.83|0
1640666100000|2021-12-28 04:35:00|255.03|252.23|254.76|251.96|255.03|252.23|254.62|251.82|0
1640666400000|2021-12-28 04:40:00|254.89|252.09|254.75|251.95|254.89|252.09|254.62|251.82|0
1640666700000|2021-12-28 04:45:00|254.62|251.82|254.62|251.82|254.75|251.95|254.62|251.82|0
1640667000000|2021-12-28 04:50:00|254.48|251.68|254.61|251.81|254.62|251.82|254.41|251.61|0
1640667300000|2021-12-28 04:55:00|254.75|251.95|254.48|251.68|254.75|251.95|254.48|251.68|0
1640667600000|2021-12-28 05:00:00|254.34|251.54|254.34|251.54|254.48|251.68|254.07|251.27|0
1640667900000|2021-12-28 05:05:00|254.21|251.41|254.34|251.54|254.47|251.67|254.2|251.4|0
1640668200000|2021-12-28 05:10:00|254.47|251.67|254.87|252.07|255.01|252.21|254.47|251.67|0
1640668500000|2021-12-28 05:15:00|254.94|252.14|254.74|251.94|254.94|252.14|254.6|251.8|0
1640668800000|2021-12-28 05:20:00|254.8|252|254.6|251.8|254.87|252.07|254.47|251.67|0
1640669100000|2021-12-28 05:25:00|254.73|251.93|254.6|251.8|254.73|251.93|254.33|251.53|0
1640669400000|2021-12-28 05:30:00|254.53|251.73|254.73|251.93|254.73|251.93|254.46|251.66|0
1640669700000|2021-12-28 05:35:00|254.66|251.86|255.54|252.74|255.54|252.74|254.66|251.86|0
1640670000000|2021-12-28 05:40:00|255.6|252.8|255.4|252.6|255.67|252.87|255.4|252.6|0
1640670300000|2021-12-28 05:45:00|255.53|252.73|255.8|253|255.8|253|255.4|252.6|0
1640670600000|2021-12-28 05:50:00|255.94|253.14|256.34|253.54|256.34|253.54|255.93|253.13|0
1640670900000|2021-12-28 05:55:00|256.2|253.4|256.47|253.67|256.61|253.81|256.2|253.4|0
1640671200000|2021-12-28 06:00:00|256.74|253.94|256.6|253.8|257.01|254.21|256.07|253.27|0
1640671500000|2021-12-28 06:05:00|256.47|253.67|255.25|252.45|256.47|253.67|255.25|252.45|0
1640671800000|2021-12-28 06:10:00|255.12|252.32|254.84|252.04|255.39|252.59|254.84|252.04|0
1640672100000|2021-12-28 06:15:00|254.98|252.18|255.25|252.45|255.79|252.99|254.98|252.18|0
1640672400000|2021-12-28 06:20:00|255.38|252.58|255.38|252.58|255.65|252.85|255.38|252.58|0
1640672700000|2021-12-28 06:25:00|255.44|252.64|256.19|253.39|256.19|253.39|255.38|252.58|0
1640673000000|2021-12-28 06:30:00|256.32|253.52|256.18|253.38|256.32|253.52|255.78|252.98|0
1640673300000|2021-12-28 06:35:00|256.11|253.31|255.91|253.11|256.32|253.52|255.91|253.11|0
1640673600000|2021-12-28 06:40:00|256.05|253.25|256.31|253.51|256.32|253.52|255.98|253.18|0
1640673900000|2021-12-28 06:45:00|256.04|253.24|255.91|253.11|256.18|253.38|255.91|253.11|0
1640674200000|2021-12-28 06:50:00|256.11|253.31|255.9|253.1|256.31|253.51|255.7|252.9|0
1640674500000|2021-12-28 06:55:00|255.83|253.03|256.58|253.78|256.71|253.91|255.77|252.97|0
1640674800000|2021-12-28 07:00:00|256.51|253.71|255.49|252.69|256.85|254.05|255.36|252.56|0
1640675100000|2021-12-28 07:05:00|255.36|252.56|255.9|253.1|256.03|253.23|255.22|252.42|0
1640675400000|2021-12-28 07:10:00|255.83|253.03|255.76|252.96|256.3|253.5|255.62|252.82|0
1640675700000|2021-12-28 07:15:00|255.89|253.09|255.69|252.89|255.89|253.09|255.62|252.82|0
1640676000000|2021-12-28 07:20:00|255.76|252.96|255.35|252.55|255.76|252.96|255.35|252.55|0
1640676300000|2021-12-28 07:25:00|255.41|252.61|255.08|252.28|255.41|252.61|255.08|252.28|0
1640676600000|2021-12-28 07:30:00|254.94|252.14|254.4|251.6|255.08|252.28|254.27|251.47|0
1640676900000|2021-12-28 07:35:00|254.47|251.67|253.99|251.19|254.54|251.74|253.99|251.19|0
1640677200000|2021-12-28 07:40:00|254.13|251.33|253.32|250.52|254.13|251.33|253.32|250.52|0
1640677500000|2021-12-28 07:45:00|253.45|250.65|254.12|251.32|254.12|251.32|253.32|250.52|0
1640677800000|2021-12-28 07:50:00|254.19|251.39|253.85|251.05|254.59|251.79|253.58|250.78|0
1640678100000|2021-12-28 07:55:00|253.99|251.19|254.52|251.72|254.52|251.72|253.72|250.92|0
1640678400000|2021-12-28 08:00:00|254.25|251.45|254.39|251.59|254.93|252.13|254.12|251.32|0
1640678700000|2021-12-28 08:05:00|254.09|251.89|255.08|252.88|255.08|252.88|253.73|251.53|0
1640679000000|2021-12-28 08:10:00|254.94|252.74|254.67|252.47|255.08|252.88|254.67|252.47|0
1640679300000|2021-12-28 08:15:00|254.73|252.53|255.21|253.01|255.61|253.41|254.67|252.47|0
1640679600000|2021-12-28 08:20:00|255.07|252.87|255.2|253|255.48|253.28|254.94|252.74|0
1640679900000|2021-12-28 08:25:00|255.34|253.14|258.05|255.85|258.86|256.66|255.2|253|0
1640680200000|2021-12-28 08:30:00|258.18|255.98|257.5|255.3|258.18|255.98|256.96|254.76|0
1640680500000|2021-12-28 08:35:00|257.37|255.17|256.55|254.35|257.37|255.17|256.14|253.94|0
1640680800000|2021-12-28 08:40:00|256.48|254.28|257.09|254.89|257.63|255.43|256.41|254.21|0
1640681100000|2021-12-28 08:45:00|257.23|255.03|258.17|255.97|258.58|256.38|257.23|255.03|0
1640681400000|2021-12-28 08:50:00|258.04|255.84|258.99|256.79|259.26|257.06|257.9|255.7|0
1640681700000|2021-12-28 08:55:00|259.12|256.92|259.6|257.4|259.94|257.74|258.58|256.38|0
1640682000000|2021-12-28 09:00:00|259.67|257.47|260.14|257.94|260.21|258.01|258.85|256.65|0
1640682300000|2021-12-28 09:05:00|260.21|258.01|260.62|258.42|260.96|258.76|259.8|257.6|0
1640682600000|2021-12-28 09:10:00|260.48|258.28|261.57|259.37|261.71|259.51|260.21|258.01|0
1640682900000|2021-12-28 09:15:00|261.44|259.24|261.02|258.82|261.57|259.37|260.48|258.28|0
1640683200000|2021-12-28 09:20:00|261.16|258.96|262.53|260.33|262.53|260.33|261.02|258.82|0
1640683500000|2021-12-28 09:25:00|262.46|260.26|262.12|259.92|262.53|260.33|262.12|259.92|0
1640683800000|2021-12-28 09:30:00|261.98|259.78|261.98|259.78|262.39|260.19|261.57|259.37|0
1640684100000|2021-12-28 09:35:00|261.84|259.64|262.93|260.73|263.07|260.87|261.84|259.64|0
1640684400000|2021-12-28 09:40:00|262.8|260.6|262.66|260.46|262.93|260.73|262.25|260.05|0
1640684700000|2021-12-28 09:45:00|262.25|260.05|261.83|259.63|262.45|260.25|261.56|259.36|0
1640685000000|2021-12-28 09:50:00|261.69|259.49|262.24|260.04|262.38|260.18|261.42|259.22|0
1640685300000|2021-12-28 09:55:00|262.1|259.9|262.72|260.52|262.93|260.73|262.1|259.9|0
1640685600000|2021-12-28 10:00:00|262.79|260.59|263.2|261|263.33|261.13|262.71|260.51|0
1640685900000|2021-12-28 10:05:00|263.26|261.06|264.16|261.96|264.16|261.96|263.2|261|0
1640686200000|2021-12-28 10:10:00|264.02|261.82|265.96|263.76|267.12|264.92|263.74|261.54|0
1640686500000|2021-12-28 10:15:00|265.89|263.69|266.1|263.9|266.24|264.04|265.69|263.49|0
1640686800000|2021-12-28 10:20:00|265.96|263.76|265.27|263.07|265.96|263.76|265.13|262.93|0
1640687100000|2021-12-28 10:25:00|265.41|263.21|264.31|262.11|265.41|263.21|264.17|261.97|0
1640687400000|2021-12-28 10:30:00|264.17|261.97|265.54|263.34|265.54|263.34|264.03|261.83|0
1640687700000|2021-12-28 10:35:00|265.4|263.2|264.99|262.79|265.54|263.34|264.71|262.51|0
1640688000000|2021-12-28 10:40:00|264.85|262.65|264.85|262.65|265.13|262.93|264.85|262.65|0
1640688300000|2021-12-28 10:45:00|264.78|262.58|264.16|261.96|264.78|262.58|264.16|261.96|0
1640688600000|2021-12-28 10:50:00|264.23|262.03|264.02|261.82|264.3|262.1|263.88|261.68|0
1640688900000|2021-12-28 10:55:00|263.95|261.75|264.84|262.64|264.84|262.64|263.74|261.54|0
1640689200000|2021-12-28 11:00:00|264.98|262.78|264.29|262.09|264.98|262.78|264.15|261.95|0
1640689500000|2021-12-28 11:05:00|264.43|262.23|264.15|261.95|264.43|262.23|264.01|261.81|0
1640689800000|2021-12-28 11:10:00|264.29|262.09|264.42|262.22|264.42|262.22|264.01|261.81|0
1640690100000|2021-12-28 11:15:00|264.35|262.15|264.9|262.7|264.97|262.77|264.35|262.15|0
1640690400000|2021-12-28 11:20:00|264.97|262.77|264.97|262.77|265.1|262.9|264.83|262.63|0
1640690700000|2021-12-28 11:25:00|265.03|262.83|264.96|262.76|265.1|262.9|264.69|262.49|0
1640691000000|2021-12-28 11:30:00|264.83|262.63|264.55|262.35|264.83|262.63|264.55|262.35|0
1640691300000|2021-12-28 11:35:00|264.61|262.41|264.13|261.93|264.69|262.49|264|261.8|0
1640691600000|2021-12-28 11:40:00|264|261.8|263.86|261.66|264|261.8|263.17|260.97|0
1640691900000|2021-12-28 11:45:00|263.99|261.79|263.99|261.79|264.13|261.93|263.79|261.59|0
1640692200000|2021-12-28 11:50:00|263.72|261.52|263.72|261.52|263.85|261.65|263.58|261.38|0
1640692500000|2021-12-28 11:55:00|263.58|261.38|263.44|261.24|263.58|261.38|263.03|260.83|0
1640692800000|2021-12-28 12:00:00|263.3|261.1|263.57|261.37|263.78|261.58|262.89|260.69|0
1640693100000|2021-12-28 12:05:00|263.71|261.51|263.71|261.51|263.85|261.65|263.44|261.24|0
1640693400000|2021-12-28 12:10:00|263.77|261.57|264.39|262.19|264.39|262.19|263.77|261.57|0
1640693700000|2021-12-28 12:15:00|264.46|262.26|264.66|262.46|264.67|262.47|264.39|262.19|0
1640694000000|2021-12-28 12:20:00|264.73|262.53|265.07|262.87|265.49|263.29|264.66|262.46|0
1640694300000|2021-12-28 12:25:00|265.21|263.01|264.93|262.73|265.35|263.15|264.93|262.73|0
1640694600000|2021-12-28 12:30:00|264.86|262.66|265.14|262.94|265.48|263.28|264.86|262.66|0
1640694900000|2021-12-28 12:35:00|265.07|262.87|264.79|262.59|265.34|263.14|264.79|262.59|0
1640695200000|2021-12-28 12:40:00|264.93|262.73|265.48|263.28|265.48|263.28|264.93|262.73|0
1640695500000|2021-12-28 12:45:00|265.34|263.14|265.2|263|265.48|263.28|264.92|262.72|0
1640695800000|2021-12-28 12:50:00|265.34|263.14|265.47|263.27|265.75|263.55|265.06|262.86|0
1640696100000|2021-12-28 12:55:00|265.33|263.13|264.78|262.58|265.33|263.13|264.78|262.58|0
1640696400000|2021-12-28 13:00:00|264.92|262.72|265.33|263.13|265.47|263.27|264.78|262.58|0
1640696700000|2021-12-28 13:05:00|265.4|263.2|265.05|262.85|265.4|263.2|264.92|262.72|0
1640697000000|2021-12-28 13:10:00|265.19|262.99|264.09|261.89|265.19|262.99|264.09|261.89|0
1640697300000|2021-12-28 13:15:00|264.22|262.02|264.36|262.16|264.36|262.16|263.81|261.61|0
1640697600000|2021-12-28 13:20:00|264.22|262.02|264.63|262.43|264.63|262.43|264.22|262.02|0
1640697900000|2021-12-28 13:25:00|264.49|262.29|264.35|262.15|264.63|262.43|264.35|262.15|0
1640698200000|2021-12-28 13:30:00|264.22|262.02|264.35|262.15|264.35|262.15|263.94|261.74|0
1640698500000|2021-12-28 13:35:00|264.49|262.29|264.62|262.42|264.9|262.7|264.49|262.29|0
1640698800000|2021-12-28 13:40:00|264.49|262.29|265.31|263.11|265.31|263.11|264.49|262.29|0
1640699100000|2021-12-28 13:45:00|265.38|263.18|264.34|262.14|265.38|263.18|264.34|262.14|0
1640699400000|2021-12-28 13:50:00|264.48|262.28|262.7|260.5|264.76|262.56|262.49|260.29|0
1640699700000|2021-12-28 13:55:00|262.83|260.63|261.6|259.4|263.24|261.04|261.46|259.26|0
1640700000000|2021-12-28 14:00:00|261.74|259.54|260.78|258.58|262.01|259.81|260.51|258.31|0
1640700300000|2021-12-28 14:05:00|260.64|258.44|259.28|257.08|260.92|258.72|259.01|256.81|0
1640700600000|2021-12-28 14:10:00|259.42|257.22|260.37|258.17|260.78|258.58|259.28|257.08|0
1640700900000|2021-12-28 14:15:00|260.09|257.89|261.59|259.39|261.73|259.53|260.09|257.89|0
1640701200000|2021-12-28 14:20:00|261.73|259.53|260.5|258.3|261.86|259.66|260.43|258.23|0
1640701500000|2021-12-28 14:25:00|260.91|258.71|260.5|258.3|261.04|258.84|259.41|257.21|0
1640701800000|2021-12-28 14:30:00|260.63|258.43|261.17|258.97|261.17|258.97|259|256.8|0
1640702100000|2021-12-28 14:35:00|261.45|259.25|258.82|256.62|261.58|259.38|257.12|254.92|0
1640702400000|2021-12-28 14:40:00|259.09|256.89|262.09|259.89|262.77|260.57|259.09|256.89|0
1640702700000|2021-12-28 14:45:00|261.41|259.21|260.99|258.79|262.64|260.44|259.63|257.43|0
1640703000000|2021-12-28 14:50:00|260.86|258.66|263.73|261.53|263.73|261.53|260.1|257.9|0
1640703300000|2021-12-28 14:55:00|263.45|261.25|264.41|262.21|266.2|264|263.32|261.12|0
1640703600000|2021-12-28 15:00:00|264.55|262.35|265.37|263.17|265.92|263.72|263.45|261.25|0
1640703900000|2021-12-28 15:05:00|265.23|263.03|259.08|256.88|265.37|263.17|259.08|256.88|0
1640704200000|2021-12-28 15:10:00|258.94|256.74|259.75|257.55|261.8|259.6|258.67|256.47|0
1640704500000|2021-12-28 15:15:00|259.89|257.69|257.72|255.52|260.71|258.51|257.72|255.52|0
1640704800000|2021-12-28 15:20:00|257.45|255.25|260.7|258.5|261.11|258.91|257.45|255.25|0
1640705100000|2021-12-28 15:25:00|260.84|258.64|261.38|259.18|262.34|260.14|259.89|257.69|0
1640705400000|2021-12-28 15:30:00|261.52|259.32|262.88|260.68|263.02|260.82|260.29|258.09|0
1640705700000|2021-12-28 15:35:00|262.95|260.75|261.79|259.59|264.12|261.92|261.38|259.18|0
1640706000000|2021-12-28 15:40:00|261.65|259.45|261.24|259.04|262.61|260.41|259.74|257.54|0
1640706300000|2021-12-28 15:45:00|260.97|258.77|261.92|259.72|262.6|260.4|260.28|258.08|0
1640706600000|2021-12-28 15:50:00|261.78|259.58|260.42|258.22|262.74|260.54|260.21|258.01|0
1640706900000|2021-12-28 15:55:00|260.28|258.08|260.82|258.62|261.51|259.31|260.28|258.08|0
1640707200000|2021-12-28 16:00:00|260.69|258.49|262.46|260.26|262.46|260.26|260.28|258.08|0
1640707500000|2021-12-28 16:05:00|262.32|260.12|260.68|258.48|262.46|260.26|260.68|258.48|0
1640707800000|2021-12-28 16:10:00|260.54|258.34|259.89|257.69|261.36|259.16|259.76|257.56|0
1640708100000|2021-12-28 16:15:00|259.76|257.56|258.94|256.74|259.89|257.69|258.67|256.47|0
1640708400000|2021-12-28 16:20:00|258.87|256.67|258.02|255.82|259.79|257.59|257.47|255.27|0
1640708700000|2021-12-28 16:25:00|257.88|255.68|258.29|256.09|258.56|256.36|256.12|253.92|0
1640709000000|2021-12-28 16:30:00|258.69|256.49|258.28|256.08|258.69|256.49|256.79|254.59|0
1640709300000|2021-12-28 16:35:00|258.01|255.81|257.87|255.67|258.01|255.81|256.65|254.45|0
1640709600000|2021-12-28 16:40:00|257.74|255.54|257.19|254.99|258.28|256.08|256.65|254.45|0
1640709900000|2021-12-28 16:45:00|257.06|254.86|258.41|256.21|258.55|256.35|256.65|254.45|0
1640710200000|2021-12-28 16:50:00|258.28|256.08|260.86|258.66|261|258.8|258.28|256.08|0
1640710500000|2021-12-28 16:55:00|260.73|258.53|260.79|258.59|261.41|259.21|260.45|258.25|0
1640710800000|2021-12-28 17:00:00|260.86|258.66|260.18|257.98|261|258.8|259.36|257.16|0
1640711100000|2021-12-28 17:05:00|260.31|258.11|258.95|256.75|260.31|258.11|258.54|256.34|0
1640711400000|2021-12-28 17:10:00|258.81|256.61|258.4|256.2|259.22|257.02|257.86|255.66|0
1640711700000|2021-12-28 17:15:00|258.54|256.34|257.85|255.65|258.54|256.34|257.31|255.11|0
1640712000000|2021-12-28 17:20:00|257.72|255.52|257.85|255.65|257.99|255.79|257.04|254.84|0
1640712300000|2021-12-28 17:25:00|257.71|255.51|254.33|252.13|258.12|255.92|254.06|251.86|0
1640712600000|2021-12-28 17:30:00|254.26|252.06|250.03|247.83|255.27|253.07|250.03|247.83|0
1640712900000|2021-12-28 17:35:00|250.3|248.1|251.5|249.3|252.17|249.97|250.3|248.1|0
1640713200000|2021-12-28 17:40:00|251.43|249.23|251.5|249.3|251.9|249.7|251.1|248.9|0
1640713500000|2021-12-28 17:45:00|251.63|249.43|251.36|249.16|251.9|249.7|250.43|248.23|0
1640713800000|2021-12-28 17:50:00|251.23|249.03|252.97|250.77|253.38|251.18|250.89|248.69|0
1640714100000|2021-12-28 17:55:00|253.1|250.9|252.38|250.18|254.05|251.85|251.98|249.78|0
1640714400000|2021-12-28 18:00:00|252.18|249.98|253.46|251.26|253.46|251.26|251.3|249.1|0
1640714700000|2021-12-28 18:05:00|253.32|251.12|253.05|250.85|253.46|251.26|252.38|250.18|0
1640715000000|2021-12-28 18:10:00|252.91|250.71|252.37|250.17|253.32|251.12|252.1|249.9|0
1640715300000|2021-12-28 18:15:00|252.51|250.31|251.76|249.56|253.32|251.12|251.7|249.5|0
1640715600000|2021-12-28 18:20:00|251.83|249.63|251.56|249.36|252.64|250.44|250.62|248.42|0
1640715900000|2021-12-28 18:25:00|251.7|249.5|252.91|250.71|253.04|250.84|250.75|248.55|0
1640716200000|2021-12-28 18:30:00|252.64|250.44|251.96|249.76|253.31|251.11|251.96|249.76|0
1640716500000|2021-12-28 18:35:00|252.09|249.89|251.42|249.22|252.5|250.3|251.29|249.09|0
1640716800000|2021-12-28 18:40:00|251.29|249.09|251.28|249.08|252.9|250.7|251.08|248.88|0
1640717100000|2021-12-28 18:45:00|251.15|248.95|252.22|250.02|252.22|250.02|251.01|248.81|0
1640717400000|2021-12-28 18:50:00|252.09|249.89|252.62|250.42|253.03|250.83|252.09|249.89|0
1640717700000|2021-12-28 18:55:00|252.76|250.56|254.51|252.31|254.51|252.31|252.35|250.15|0
1640718000000|2021-12-28 19:00:00|254.24|252.04|249.66|247.46|254.51|252.31|249.66|247.46|0
1640718300000|2021-12-28 19:05:00|249.8|247.6|249.53|247.33|251|248.8|249.53|247.33|0
1640718600000|2021-12-28 19:10:00|249.66|247.46|250.19|247.99|250.19|247.99|249.53|247.33|0
1640718900000|2021-12-28 19:15:00|250.33|248.13|251|248.8|252.07|249.87|250.33|248.13|0
1640719200000|2021-12-28 19:20:00|251.13|248.93|251.8|249.6|252.34|250.14|251|248.8|0
1640719500000|2021-12-28 19:25:00|251.94|249.74|251.66|249.46|252.2|250|250.86|248.66|0
1640719800000|2021-12-28 19:30:00|251.53|249.33|251.8|249.6|252.6|250.4|251.13|248.93|0
1640720100000|2021-12-28 19:35:00|251.66|249.46|252.2|250|252.2|250|251.39|249.19|0
1640720400000|2021-12-28 19:40:00|252.06|249.86|252.33|250.13|252.87|250.67|251.79|249.59|0
1640720700000|2021-12-28 19:45:00|252.46|250.26|252.33|250.13|252.73|250.53|250.72|248.52|0
1640721000000|2021-12-28 19:50:00|252.19|249.99|253.13|250.93|253.67|251.47|251.12|248.92|0
1640721300000|2021-12-28 19:55:00|253|250.8|253.4|251.2|253.4|251.2|252.19|249.99|0
1640721600000|2021-12-28 20:00:00|253.27|251.07|252.19|249.99|253.27|251.07|251.92|249.72|0
1640721900000|2021-12-28 20:05:00|252.18|249.98|252.34|250.14|252.48|250.28|250.49|248.29|0
1640722200000|2021-12-28 20:10:00|252.48|250.28|253.02|250.82|253.02|250.82|251.94|249.74|0
1640722500000|2021-12-28 20:15:00|252.88|250.68|252.07|249.87|253.02|250.82|251.4|249.2|0
1640722800000|2021-12-28 20:20:00|251.93|249.73|252.2|250|252.88|250.68|251.93|249.73|0
1640723100000|2021-12-28 20:25:00|252.34|250.14|251.93|249.73|252.74|250.54|251.93|249.73|0
1640723400000|2021-12-28 20:30:00|252.06|249.86|251.39|249.19|253.28|251.08|249.77|247.57|0
1640723700000|2021-12-28 20:35:00|251.32|249.12|252.47|250.27|253.01|250.81|251.25|249.05|0
1640724000000|2021-12-28 20:40:00|252.33|250.13|253.82|251.62|255.17|252.97|252.19|249.99|0
1640724300000|2021-12-28 20:45:00|254.09|251.89|254.63|252.43|255.85|253.65|253.81|251.61|0
1640724600000|2021-12-28 20:50:00|254.08|251.88|250.57|248.37|254.08|251.88|249.63|247.43|0
1640724900000|2021-12-28 20:55:00|250.44|248.24|251.38|249.18|251.38|249.18|249.49|247.29|0
1640725200000|2021-12-28 21:00:00|252.05|249.85|253.31|251.11|253.66|251.46|252.05|249.85|0
1640725500000|2021-12-28 21:05:00|253.45|251.25|253.72|251.52|254.13|251.93|253.31|251.11|0
1640725800000|2021-12-28 21:10:00|253.45|251.25|253.58|251.38|253.72|251.52|253.04|250.84|0
1640726100000|2021-12-28 21:15:00|254.02|251.22|253.88|251.08|254.15|251.35|253.74|250.94|0
1640726400000|2021-12-28 21:20:00|254.01|251.21|253.88|251.08|254.15|251.35|253.88|251.08|0
1640726700000|2021-12-28 21:25:00|254.01|251.21|253.87|251.07|254.01|251.21|253.87|251.07|0
1640727000000|2021-12-28 21:30:00|253.74|250.94|253.46|250.66|253.74|250.94|253.33|250.53|0
1640727300000|2021-12-28 21:35:00|253.33|250.53|253.19|250.39|253.33|250.53|253.06|250.26|0
1640727600000|2021-12-28 21:40:00|253.06|250.26|252.65|249.85|253.06|250.26|252.51|249.71|0
1640727900000|2021-12-28 21:45:00|252.71|249.91|252.51|249.71|252.92|250.12|252.1|249.3|0
1640728200000|2021-12-28 21:50:00|252.64|249.84|252.37|249.57|252.64|249.84|252.1|249.3|0
1640728500000|2021-12-28 21:55:00|252.24|249.44|252.3|249.5|252.37|249.57|251.96|249.16|0
1640728800000|2021-12-28 22:00:00|252.17|249.37|252.25|249.45|252.43|249.63|252.17|249.37|0
1640729100000|2021-12-28 22:05:00|252.29|249.49|252.05|249.25|252.29|249.49|252.05|249.25|0
1640729400000|2021-12-28 22:10:00|252.15|249.35|251.99|249.19|252.15|249.35|251.97|249.17|0
1640729700000|2021-12-28 22:15:00|251.97|249.17|251.79|248.99|252.11|249.31|251.56|248.76|0
1640730000000|2021-12-28 22:20:00|251.85|249.05|251.77|248.97|252.02|249.22|251.77|248.97|0
1640730300000|2021-12-28 22:25:00|251.81|249.01|251.67|248.87|251.81|249.01|251.67|248.87|0
1640730600000|2021-12-28 22:30:00|251.75|248.95|251.77|248.97|251.85|249.05|251.67|248.87|0
1640730900000|2021-12-28 22:35:00|251.72|248.92|251.74|248.94|251.75|248.95|251.72|248.92|0
1640731200000|2021-12-28 22:40:00|251.72|248.92|251.66|248.86|251.72|248.92|251.62|248.82|0
1640731500000|2021-12-28 22:45:00|251.7|248.9|251.74|248.94|251.74|248.94|251.68|248.88|0
1640731800000|2021-12-28 22:50:00|251.76|248.96|251.8|249|251.84|249.04|251.74|248.94|0
1640732100000|2021-12-28 22:55:00|251.76|248.96|252.03|249.23|252.03|249.23|251.71|248.91|0
1640732400000|2021-12-28 23:00:00|253.22|250.42|252.47|249.67|253.35|250.55|252.47|249.67|0
1640732700000|2021-12-28 23:05:00|252.61|249.81|253.15|250.35|253.83|251.03|252.61|249.81|0
1640733000000|2021-12-28 23:10:00|253.28|250.48|252.74|249.94|253.48|250.68|252.74|249.94|0
1640733300000|2021-12-28 23:15:00|252.87|250.07|253.82|251.02|254.5|251.7|252.87|250.07|0
1640733600000|2021-12-28 23:20:00|253.68|250.88|254.5|251.7|254.5|251.7|253.55|250.75|0
1640733900000|2021-12-28 23:25:00|254.09|251.29|254.09|251.29|254.29|251.49|253.95|251.15|0
1640734200000|2021-12-28 23:30:00|254.22|251.42|254.49|251.69|254.63|251.83|254.08|251.28|0
1640734500000|2021-12-28 23:35:00|254.36|251.56|254.49|251.69|254.63|251.83|254.08|251.28|0
1640734800000|2021-12-28 23:40:00|254.55|251.75|254.62|251.82|254.76|251.96|254.22|251.42|0
1640735100000|2021-12-28 23:45:00|254.76|251.96|255.57|252.77|255.71|252.91|254.76|251.96|0
1640735400000|2021-12-28 23:50:00|255.44|252.64|255.43|252.63|255.57|252.77|255.16|252.36|0
1640735700000|2021-12-28 23:55:00|255.3|252.5|255.02|252.22|255.3|252.5|254.89|252.09|0
1640736000000|2021-12-29 00:00:00|254.89|252.09|254.61|251.81|255.84|253.04|254.07|251.27|0
1640736300000|2021-12-29 00:05:00|254.54|251.74|255.29|252.49|255.84|253.04|254.54|251.74|0
1640736600000|2021-12-29 00:10:00|255.43|252.63|254.95|252.15|255.56|252.76|254.88|252.08|0
1640736900000|2021-12-29 00:15:00|255.02|252.22|254.61|251.81|255.02|252.22|254.33|251.53|0
1640737200000|2021-12-29 00:20:00|254.54|251.74|254.74|251.94|255.42|252.62|254.47|251.67|0
1640737500000|2021-12-29 00:25:00|254.8|252|254.6|251.8|254.87|252.07|254.19|251.39|0
1640737800000|2021-12-29 00:30:00|254.46|251.66|253.92|251.12|254.53|251.73|253.78|250.98|0
1640738100000|2021-12-29 00:35:00|253.98|251.18|253.92|251.12|254.12|251.32|253.78|250.98|0
1640738400000|2021-12-29 00:40:00|254.05|251.25|254.32|251.52|254.32|251.52|253.92|251.12|0
1640738700000|2021-12-29 00:45:00|254.46|251.66|254.59|251.79|254.73|251.93|254.32|251.52|0
1640739000000|2021-12-29 00:50:00|254.73|251.93|254.52|251.72|254.73|251.93|254.32|251.52|0
1640739300000|2021-12-29 00:55:00|254.45|251.65|255.4|252.6|255.4|252.6|254.45|251.65|0
1640739600000|2021-12-29 01:00:00|255.33|252.53|255.4|252.6|255.81|253.01|255.13|252.33|0
1640739900000|2021-12-29 01:05:00|255.54|252.74|255.67|252.87|256.08|253.28|255.54|252.74|0
1640740200000|2021-12-29 01:10:00|255.53|252.73|255.26|252.46|256.08|253.28|255.12|252.32|0
1640740500000|2021-12-29 01:15:00|255.32|252.52|254.03|251.23|255.53|252.73|253.76|250.96|0
1640740800000|2021-12-29 01:20:00|253.9|251.1|254.3|251.5|254.71|251.91|253.9|251.1|0
1640741100000|2021-12-29 01:25:00|254.37|251.57|254.44|251.64|254.85|252.05|254.3|251.5|0
1640741400000|2021-12-29 01:30:00|254.3|251.5|251.45|248.65|254.3|251.5|251.25|248.45|0
1640741700000|2021-12-29 01:35:00|251.52|248.72|251.72|248.92|252.26|249.46|251.32|248.52|0
1640742000000|2021-12-29 01:40:00|251.59|248.79|251.72|248.92|252.13|249.33|251.25|248.45|0
1640742300000|2021-12-29 01:45:00|251.78|248.98|251.72|248.92|251.85|249.05|251.18|248.38|0
1640742600000|2021-12-29 01:50:00|251.58|248.78|251.72|248.92|252.26|249.46|251.31|248.51|0
1640742900000|2021-12-29 01:55:00|251.85|249.05|250.1|247.3|251.85|249.05|249.83|247.03|0
1640743200000|2021-12-29 02:00:00|250.03|247.23|249.82|247.02|250.1|247.3|249.29|246.49|0
1640743500000|2021-12-29 02:05:00|249.75|246.95|250.22|247.42|250.23|247.43|249.42|246.62|0
1640743800000|2021-12-29 02:10:00|250.15|247.35|250.36|247.56|250.49|247.69|250.09|247.29|0
1640744100000|2021-12-29 02:15:00|250.49|247.69|250.22|247.42|250.76|247.96|250.22|247.42|0
1640744400000|2021-12-29 02:20:00|250.35|247.55|250.49|247.69|250.62|247.82|250.35|247.55|0
1640744700000|2021-12-29 02:25:00|250.55|247.75|250.48|247.68|250.62|247.82|249.95|247.15|0
1640745000000|2021-12-29 02:30:00|250.35|247.55|251.02|248.22|251.02|248.22|250.21|247.41|0
1640745300000|2021-12-29 02:35:00|251.16|248.36|251.96|249.16|252.1|249.3|250.89|248.09|0
1640745600000|2021-12-29 02:40:00|251.83|249.03|251.89|249.09|252.03|249.23|251.42|248.62|0
1640745900000|2021-12-29 02:45:00|251.83|249.03|251.69|248.89|251.96|249.16|251.42|248.62|0
1640746200000|2021-12-29 02:50:00|251.55|248.75|252.5|249.7|252.63|249.83|251.42|248.62|0
1640746500000|2021-12-29 02:55:00|252.63|249.83|252.76|249.96|252.77|249.97|252.22|249.42|0
1640746800000|2021-12-29 03:00:00|252.69|249.89|252.36|249.56|252.76|249.96|252.36|249.56|0
1640747100000|2021-12-29 03:05:00|252.42|249.62|252.76|249.96|252.9|250.1|252.35|249.55|0
1640747400000|2021-12-29 03:10:00|252.9|250.1|253.16|250.36|253.57|250.77|252.9|250.1|0
1640747700000|2021-12-29 03:15:00|253.09|250.29|252.76|249.96|253.16|250.36|252.62|249.82|0
1640748000000|2021-12-29 03:20:00|252.89|250.09|252.75|249.95|252.89|250.09|252.48|249.68|0
1640748300000|2021-12-29 03:25:00|252.62|249.82|252.07|249.27|252.68|249.88|251.67|248.87|0
1640748600000|2021-12-29 03:30:00|252.21|249.41|253.08|250.28|253.56|250.76|252.21|249.41|0
1640748900000|2021-12-29 03:35:00|253.15|250.35|252.88|250.08|253.15|250.35|252.75|249.95|0
1640749200000|2021-12-29 03:40:00|252.81|250.01|253.21|250.41|253.42|250.62|252.75|249.95|0
1640749500000|2021-12-29 03:45:00|253.15|250.35|253.21|250.41|253.55|250.75|253.01|250.21|0
1640749800000|2021-12-29 03:50:00|253.15|250.35|253.48|250.68|253.96|251.16|253.15|250.35|0
1640750100000|2021-12-29 03:55:00|253.55|250.75|253.41|250.61|253.55|250.75|253.01|250.21|0
1640750400000|2021-12-29 04:00:00|253.28|250.48|253|250.2|253.34|250.54|253|250.2|0
1640750700000|2021-12-29 04:05:00|252.87|250.07|253.14|250.34|253.41|250.61|252.87|250.07|0
1640751000000|2021-12-29 04:10:00|253.27|250.47|252.46|249.66|253.27|250.47|252.46|249.66|0
1640751300000|2021-12-29 04:15:00|252.59|249.79|252.73|249.93|252.73|249.93|252.46|249.66|0
1640751600000|2021-12-29 04:20:00|252.59|249.79|252.86|250.06|253|250.2|252.59|249.79|0
1640751900000|2021-12-29 04:25:00|252.72|249.92|252.59|249.79|252.99|250.19|252.45|249.65|0
1640752200000|2021-12-29 04:30:00|252.72|249.92|252.99|250.19|252.99|250.19|252.59|249.79|0
1640752500000|2021-12-29 04:35:00|253.05|250.25|252.85|250.05|253.26|250.46|252.78|249.98|0
1640752800000|2021-12-29 04:40:00|252.99|250.19|252.98|250.18|253.26|250.46|252.85|250.05|0
1640753100000|2021-12-29 04:45:00|253.12|250.32|252.85|250.05|253.12|250.32|252.85|250.05|0
1640753400000|2021-12-29 04:50:00|252.98|250.18|253.39|250.59|253.39|250.59|252.98|250.18|0
1640753700000|2021-12-29 04:55:00|253.32|250.52|253.25|250.45|253.39|250.59|253.11|250.31|0
1640754000000|2021-12-29 05:00:00|253.18|250.38|252.84|250.04|253.18|250.38|252.71|249.91|0
1640754300000|2021-12-29 05:05:00|252.98|250.18|253.24|250.44|253.38|250.58|252.84|250.04|0
1640754600000|2021-12-29 05:10:00|253.11|250.31|253.24|250.44|253.51|250.71|253.11|250.31|0
1640754900000|2021-12-29 05:15:00|253.38|250.58|253.65|250.85|253.78|250.98|253.38|250.58|0
1640755200000|2021-12-29 05:20:00|253.51|250.71|253.1|250.3|253.65|250.85|253.1|250.3|0
1640755500000|2021-12-29 05:25:00|252.96|250.16|252.15|249.35|253.1|250.3|252.02|249.22|0
1640755800000|2021-12-29 05:30:00|252.08|249.28|252.96|250.16|253.1|250.3|251.88|249.08|0
1640756100000|2021-12-29 05:35:00|253.03|250.23|254.86|252.06|254.86|252.06|252.96|250.16|0
1640756400000|2021-12-29 05:40:00|254.72|251.92|254.86|252.06|254.86|252.06|254.45|251.65|0
1640756700000|2021-12-29 05:45:00|254.99|252.19|255.26|252.46|255.4|252.6|254.85|252.05|0
1640757000000|2021-12-29 05:50:00|255.13|252.33|254.92|252.12|255.13|252.33|254.78|251.98|0
1640757300000|2021-12-29 05:55:00|254.99|252.19|254.64|251.84|254.99|252.19|254.44|251.64|0
1640757600000|2021-12-29 06:00:00|254.71|251.91|254.57|251.77|255.39|252.59|254.17|251.37|0
1640757900000|2021-12-29 06:05:00|254.5|251.7|254.16|251.36|254.57|251.77|253.89|251.09|0
1640758200000|2021-12-29 06:10:00|254.3|251.5|252.94|250.14|254.44|251.64|252.94|250.14|0
1640758500000|2021-12-29 06:15:00|253.08|250.28|253.21|250.41|253.48|250.68|253.01|250.21|0
1640758800000|2021-12-29 06:20:00|253.48|250.68|253.75|250.95|253.89|251.09|253.21|250.41|0
1640759100000|2021-12-29 06:25:00|253.68|250.88|253.81|251.01|253.89|251.09|253.61|250.81|0
1640759400000|2021-12-29 06:30:00|253.88|251.08|254.15|251.35|254.49|251.69|253.88|251.08|0
1640759700000|2021-12-29 06:35:00|254.08|251.28|254.15|251.35|254.42|251.62|253.88|251.08|0
1640760000000|2021-12-29 06:40:00|254.21|251.41|254.15|251.35|254.35|251.55|254.01|251.21|0
1640760300000|2021-12-29 06:45:00|254.21|251.41|254.14|251.34|254.28|251.48|254.01|251.21|0
1640760600000|2021-12-29 06:50:00|254.28|251.48|254.28|251.48|254.28|251.48|254.14|251.34|0
1640760900000|2021-12-29 06:55:00|254.41|251.61|254.41|251.61|254.69|251.89|254.28|251.48|0
1640761200000|2021-12-29 07:00:00|254.55|251.75|255.09|252.29|255.23|252.43|254.41|251.61|0
1640761500000|2021-12-29 07:05:00|255.23|252.43|254.95|252.15|255.5|252.7|254.81|252.01|0
1640761800000|2021-12-29 07:10:00|254.81|252.01|255.36|252.56|255.49|252.69|254.81|252.01|0
1640762100000|2021-12-29 07:15:00|255.49|252.69|256.58|253.78|256.6|253.8|255.35|252.55|0
1640762400000|2021-12-29 07:20:00|256.51|253.71|256.17|253.37|257.26|254.46|256.17|253.37|0
1640762700000|2021-12-29 07:25:00|256.24|253.44|256.17|253.37|256.24|253.44|255.9|253.1|0
1640763000000|2021-12-29 07:30:00|256.03|253.23|255.42|252.62|256.1|253.3|255.35|252.55|0
1640763300000|2021-12-29 07:35:00|255.49|252.69|256.03|253.23|256.03|253.23|255.35|252.55|0
1640763600000|2021-12-29 07:40:00|255.96|253.16|256.36|253.56|256.98|254.18|255.96|253.16|0
1640763900000|2021-12-29 07:45:00|256.3|253.5|256.7|253.9|257.11|254.31|256.3|253.5|0
1640764200000|2021-12-29 07:50:00|256.77|253.97|256.84|254.04|257.11|254.31|256.57|253.77|0
1640764500000|2021-12-29 07:55:00|256.97|254.17|257.11|254.31|257.66|254.86|256.7|253.9|0
1640764800000|2021-12-29 08:00:00|257.52|254.72|256.22|253.42|257.52|254.72|255.88|253.08|0
1640765100000|2021-12-29 08:05:00|255.72|253.52|255.91|253.71|256.94|254.74|255.58|253.38|0
1640765400000|2021-12-29 08:10:00|255.99|253.79|255.3|253.1|256.05|253.85|255.03|252.83|0
1640765700000|2021-12-29 08:15:00|255.17|252.97|255.16|252.96|256.25|254.05|255.03|252.83|0
1640766000000|2021-12-29 08:20:00|255.3|253.1|255.84|253.64|256.25|254.05|255.3|253.1|0
1640766300000|2021-12-29 08:25:00|255.71|253.51|255.84|253.64|256.39|254.19|255.7|253.5|0
1640766600000|2021-12-29 08:30:00|255.7|253.5|256.52|254.32|256.79|254.59|255.16|252.96|0
1640766900000|2021-12-29 08:35:00|256.65|254.45|256.72|254.52|256.79|254.59|256.38|254.18|0
1640767200000|2021-12-29 08:40:00|256.65|254.45|256.92|254.72|257.06|254.86|256.51|254.31|0
1640767500000|2021-12-29 08:45:00|256.79|254.59|256.78|254.58|257.19|254.99|256.51|254.31|0
1640767800000|2021-12-29 08:50:00|256.92|254.72|256.24|254.04|257.06|254.86|256.1|253.9|0
1640768100000|2021-12-29 08:55:00|256.1|253.9|256.23|254.03|256.78|254.58|256.1|253.9|0
1640768400000|2021-12-29 09:00:00|256.1|253.9|257.05|254.85|257.19|254.99|256.1|253.9|0
1640768700000|2021-12-29 09:05:00|257.19|254.99|255.96|253.76|257.19|254.99|255.68|253.48|0
1640769000000|2021-12-29 09:10:00|255.89|253.69|255.82|253.62|256.36|254.16|255.82|253.62|0
1640769300000|2021-12-29 09:15:00|255.68|253.48|255.68|253.48|255.82|253.62|255.54|253.34|0
1640769600000|2021-12-29 09:20:00|255.61|253.41|255.68|253.48|255.74|253.54|255.27|253.07|0
1640769900000|2021-12-29 09:25:00|255.4|253.2|256.49|254.29|256.49|254.29|255.4|253.2|0
1640770200000|2021-12-29 09:30:00|256.36|254.16|256.35|254.15|256.69|254.49|256.22|254.02|0
1640770500000|2021-12-29 09:35:00|256.49|254.29|256.49|254.29|256.62|254.42|256.35|254.15|0
1640770800000|2021-12-29 09:40:00|256.35|254.15|256.48|254.28|256.9|254.7|256.35|254.15|0
1640771100000|2021-12-29 09:45:00|256.62|254.42|256.48|254.28|256.62|254.42|256.35|254.15|0
1640771400000|2021-12-29 09:50:00|256.62|254.42|256.48|254.28|256.75|254.55|256.21|254.01|0
1640771700000|2021-12-29 09:55:00|256.54|254.34|256.75|254.55|256.75|254.55|256.34|254.14|0
1640772000000|2021-12-29 10:00:00|256.61|254.41|257.02|254.82|257.57|255.37|256.61|254.41|0
1640772300000|2021-12-29 10:05:00|256.95|254.75|256.47|254.27|257.43|255.23|256.34|254.14|0
1640772600000|2021-12-29 10:10:00|256.34|254.14|256.2|254|256.47|254.27|256.06|253.86|0
1640772900000|2021-12-29 10:15:00|256.13|253.93|256.06|253.86|256.47|254.27|255.79|253.59|0
1640773200000|2021-12-29 10:20:00|256.19|253.99|255.78|253.58|256.33|254.13|255.51|253.31|0
1640773500000|2021-12-29 10:25:00|255.71|253.51|256.05|253.85|256.19|253.99|255.65|253.45|0
1640773800000|2021-12-29 10:30:00|255.98|253.78|255.91|253.71|256.05|253.85|255.78|253.58|0
1640774100000|2021-12-29 10:35:00|255.84|253.64|255.64|253.44|255.91|253.71|255.5|253.3|0
1640774400000|2021-12-29 10:40:00|255.91|253.71|256.05|253.85|256.18|253.98|255.77|253.57|0
1640774700000|2021-12-29 10:45:00|256.45|254.25|256.25|254.05|256.59|254.39|256.04|253.84|0
1640775000000|2021-12-29 10:50:00|256.32|254.12|254.95|252.75|256.32|254.12|254.82|252.62|0
1640775300000|2021-12-29 10:55:00|255.09|252.89|255.77|253.57|255.9|253.7|255.02|252.82|0
1640775600000|2021-12-29 11:00:00|254.54|252.34|254.74|252.54|255.09|252.89|254.47|252.27|0
1640775900000|2021-12-29 11:05:00|254.68|252.48|253.86|251.66|254.68|252.48|253.59|251.39|0
1640776200000|2021-12-29 11:10:00|253.72|251.52|254.13|251.93|254.4|252.2|253.72|251.52|0
1640776500000|2021-12-29 11:15:00|254.19|251.99|253.45|251.25|254.19|251.99|253.31|251.11|0
1640776800000|2021-12-29 11:20:00|253.31|251.11|253.99|251.79|253.99|251.79|253.04|250.84|0
1640777100000|2021-12-29 11:25:00|254.05|251.85|252.9|250.7|254.26|252.06|252.9|250.7|0
1640777400000|2021-12-29 11:30:00|252.77|250.57|253.44|251.24|253.44|251.24|252.76|250.56|0
1640777700000|2021-12-29 11:35:00|253.3|251.1|253.16|250.96|253.3|251.1|252.89|250.69|0
1640778000000|2021-12-29 11:40:00|253.22|251.02|253.16|250.96|253.43|251.23|253.16|250.96|0
1640778300000|2021-12-29 11:45:00|253.02|250.82|253.02|250.82|253.29|251.09|252.89|250.69|0
1640778600000|2021-12-29 11:50:00|252.88|250.68|252.88|250.68|253.15|250.95|252.88|250.68|0
1640778900000|2021-12-29 11:55:00|252.75|250.55|253.42|251.22|253.42|251.22|252.61|250.41|0
1640779200000|2021-12-29 12:00:00|253.28|251.08|252.88|250.68|253.42|251.22|252.74|250.54|0
1640779500000|2021-12-29 12:05:00|252.74|250.54|251.79|249.59|252.88|250.68|251.66|249.46|0
1640779800000|2021-12-29 12:10:00|251.66|249.46|252.2|250|252.47|250.27|251.39|249.19|0
1640780100000|2021-12-29 12:15:00|252.06|249.86|252.6|250.4|252.74|250.54|252.06|249.86|0
1640780400000|2021-12-29 12:20:00|252.66|250.46|252.73|250.53|252.87|250.67|252.06|249.86|0
1640780700000|2021-12-29 12:25:00|252.6|250.4|253.27|251.07|253.27|251.07|252.6|250.4|0
1640781000000|2021-12-29 12:30:00|253.13|250.93|252.05|249.85|253.2|251|251.92|249.72|0
1640781300000|2021-12-29 12:35:00|252.12|249.92|252.72|250.52|253.13|250.93|252.05|249.85|0
1640781600000|2021-12-29 12:40:00|252.59|250.39|252.86|250.66|252.99|250.79|252.59|250.39|0
1640781900000|2021-12-29 12:45:00|252.72|250.52|252.31|250.11|252.72|250.52|251.91|249.71|0
1640782200000|2021-12-29 12:50:00|252.18|249.98|252.18|249.98|252.58|250.38|252.04|249.84|0
1640782500000|2021-12-29 12:55:00|252.04|249.84|251.36|249.16|252.18|249.98|251.23|249.03|0
1640782800000|2021-12-29 13:00:00|251.63|249.43|250.96|248.76|251.77|249.57|250.82|248.62|0
1640783100000|2021-12-29 13:05:00|251.23|249.03|251.63|249.43|251.77|249.57|251.09|248.89|0
1640783400000|2021-12-29 13:10:00|251.76|249.56|251.9|249.7|252.3|250.1|251.63|249.43|0
1640783700000|2021-12-29 13:15:00|252.03|249.83|252.16|249.96|252.3|250.1|251.89|249.69|0
1640784000000|2021-12-29 13:20:00|252.03|249.83|250.95|248.75|252.16|249.96|250.81|248.61|0
1640784300000|2021-12-29 13:25:00|251.08|248.88|248.64|246.44|251.35|249.15|248.24|246.04|0
1640784600000|2021-12-29 13:30:00|249.05|246.85|249.04|246.84|249.92|247.72|248.78|246.58|0
1640784900000|2021-12-29 13:35:00|249.18|246.98|247.7|245.5|249.18|246.98|247.7|245.5|0
1640785200000|2021-12-29 13:40:00|247.97|245.77|248.37|246.17|248.91|246.71|247.83|245.63|0
1640785500000|2021-12-29 13:45:00|248.1|245.9|249.04|246.84|249.17|246.97|248.1|245.9|0
1640785800000|2021-12-29 13:50:00|248.9|246.7|249.71|247.51|250.11|247.91|248.63|246.43|0
1640786100000|2021-12-29 13:55:00|249.84|247.64|249.98|247.78|250.25|248.05|249.44|247.24|0
1640786400000|2021-12-29 14:00:00|249.84|247.64|251.87|249.67|252|249.8|249.84|247.64|0
1640786700000|2021-12-29 14:05:00|251.8|249.6|252.13|249.93|252.41|250.21|251.19|248.99|0
1640787000000|2021-12-29 14:10:00|252.27|250.07|252|249.8|252.4|250.2|251.59|249.39|0
1640787300000|2021-12-29 14:15:00|252.27|250.07|252.26|250.06|252.67|250.47|251.45|249.25|0
1640787600000|2021-12-29 14:20:00|252.13|249.93|251.45|249.25|252.13|249.93|251.45|249.25|0
1640787900000|2021-12-29 14:25:00|251.31|249.11|250.5|248.3|251.85|249.65|250.5|248.3|0
1640788200000|2021-12-29 14:30:00|251.04|248.84|252.8|250.6|253.35|251.15|250.64|248.44|0
1640788500000|2021-12-29 14:35:00|252.94|250.74|253.61|251.41|254.16|251.96|252.19|249.99|0
1640788800000|2021-12-29 14:40:00|253.89|251.69|252.52|250.32|256.61|254.41|252.39|250.19|0
1640789100000|2021-12-29 14:45:00|252.93|250.73|253.74|251.54|254.15|251.95|251.17|248.97|0
1640789400000|2021-12-29 14:50:00|253.61|251.41|255.24|253.04|255.79|253.59|252.93|250.73|0
1640789700000|2021-12-29 14:55:00|255.1|252.9|253.6|251.4|255.24|253.04|252.52|250.32|0
1640790000000|2021-12-29 15:00:00|254.15|251.95|252.65|250.45|254.28|252.08|252.38|250.18|0
1640790300000|2021-12-29 15:05:00|252.51|250.31|253.33|251.13|253.73|251.53|251.7|249.5|0
1640790600000|2021-12-29 15:10:00|253.19|250.99|247.65|245.45|253.73|251.53|246.85|244.65|0
1640790900000|2021-12-29 15:15:00|247.52|245.32|248.19|245.99|248.99|246.79|244.98|242.78|0
1640791200000|2021-12-29 15:20:00|248.05|245.85|250.34|248.14|250.34|248.14|247.92|245.72|0
1640791500000|2021-12-29 15:25:00|249.93|247.73|248.58|246.38|250.2|248|248.05|245.85|0
1640791800000|2021-12-29 15:30:00|248.72|246.52|250.06|247.86|250.06|247.86|247.64|245.44|0
1640792100000|2021-12-29 15:35:00|249.79|247.59|249.39|247.19|249.93|247.73|248.58|246.38|0
1640792400000|2021-12-29 15:40:00|249.12|246.92|251.82|249.62|252.63|250.43|248.85|246.65|0
1640792700000|2021-12-29 15:45:00|251.41|249.21|252.09|249.89|252.76|250.56|251.41|249.21|0
1640793000000|2021-12-29 15:50:00|252.15|249.95|252.49|250.29|252.49|250.29|250.73|248.53|0
1640793300000|2021-12-29 15:55:00|252.35|250.15|251.67|249.47|252.49|250.29|251.13|248.93|0
1640793600000|2021-12-29 16:00:00|251.54|249.34|251.19|248.99|252.08|249.88|250.65|248.45|0
1640793900000|2021-12-29 16:05:00|251.06|248.86|251.67|249.47|252.76|250.56|251.06|248.86|0
1640794200000|2021-12-29 16:10:00|251.53|249.33|249.64|247.44|251.53|249.33|249.51|247.31|0
1640794500000|2021-12-29 16:15:00|249.78|247.58|250.72|248.52|250.85|248.65|249.77|247.57|0
1640794800000|2021-12-29 16:20:00|250.99|248.79|250.31|248.11|251.53|249.33|250.31|248.11|0
1640795100000|2021-12-29 16:25:00|250.17|247.97|248.82|246.62|250.44|248.24|248.56|246.36|0
1640795400000|2021-12-29 16:30:00|248.69|246.49|248.96|246.76|249.23|247.03|247.48|245.28|0
1640795700000|2021-12-29 16:35:00|249.09|246.89|248.55|246.35|249.5|247.3|248.01|245.81|0
1640796000000|2021-12-29 16:40:00|248.42|246.22|248.95|246.75|249.49|247.29|248.01|245.81|0
1640796300000|2021-12-29 16:45:00|249.09|246.89|249.62|247.42|249.89|247.69|248.41|246.21|0
1640796600000|2021-12-29 16:50:00|249.49|247.29|248.27|246.07|250.03|247.83|248.27|246.07|0
1640796900000|2021-12-29 16:55:00|248.14|245.94|248.14|245.94|249.22|247.02|247.74|245.54|0
1640797200000|2021-12-29 17:00:00|248|245.8|248.27|246.07|248.54|246.34|247.2|245|0
1640797500000|2021-12-29 17:05:00|248.14|245.94|247.46|245.26|248.67|246.47|247.19|244.99|0
1640797800000|2021-12-29 17:10:00|247.33|245.13|247.06|244.86|247.86|245.66|246.79|244.59|0
1640798100000|2021-12-29 17:15:00|246.92|244.72|247.19|244.99|247.46|245.26|246.39|244.19|0
1640798400000|2021-12-29 17:20:00|247.32|245.12|246.92|244.72|247.73|245.53|246.92|244.72|0
1640798700000|2021-12-29 17:25:00|246.78|244.58|246.38|244.18|246.92|244.72|246.11|243.91|0
1640799000000|2021-12-29 17:30:00|246.44|244.24|246.65|244.45|246.65|244.45|245.84|243.64|0
1640799300000|2021-12-29 17:35:00|246.78|244.58|248.39|246.19|248.39|246.19|246.78|244.58|0
1640799600000|2021-12-29 17:40:00|248.25|246.05|246.69|244.49|248.39|246.19|246.62|244.42|0
1640799900000|2021-12-29 17:45:00|246.62|244.42|246.55|244.35|246.69|244.49|245.88|243.68|0
1640800200000|2021-12-29 17:50:00|246.42|244.22|247.09|244.89|247.22|245.02|246.42|244.22|0
1640800500000|2021-12-29 17:55:00|247.22|245.02|247.62|245.42|247.76|245.56|247.09|244.89|0
1640800800000|2021-12-29 18:00:00|247.76|245.56|248.97|246.77|248.97|246.77|247.49|245.29|0
1640801100000|2021-12-29 18:05:00|248.83|246.63|249.37|247.17|249.44|247.24|248.7|246.5|0
1640801400000|2021-12-29 18:10:00|249.24|247.04|249.23|247.03|249.24|247.04|248.56|246.36|0
1640801700000|2021-12-29 18:15:00|249.1|246.9|249.1|246.9|249.23|247.03|248.56|246.36|0
1640802000000|2021-12-29 18:20:00|248.96|246.76|247.75|245.55|248.96|246.76|247.61|245.41|0
1640802300000|2021-12-29 18:25:00|247.88|245.68|247.61|245.41|248.15|245.95|247.48|245.28|0
1640802600000|2021-12-29 18:30:00|247.74|245.54|248.15|245.95|248.82|246.62|247.61|245.41|0
1640802900000|2021-12-29 18:35:00|248.28|246.08|247.34|245.14|248.41|246.21|246.93|244.73|0
1640803200000|2021-12-29 18:40:00|247.47|245.27|248|245.8|248|245.8|247.46|245.26|0
1640803500000|2021-12-29 18:45:00|248.13|245.93|248.13|245.93|248.4|246.2|247.73|245.53|0
1640803800000|2021-12-29 18:50:00|247.99|245.79|249.2|247|249.2|247|247.59|245.39|0
1640804100000|2021-12-29 18:55:00|249.07|246.87|249.88|247.68|250.42|248.22|248.8|246.6|0
1640804400000|2021-12-29 19:00:00|249.74|247.54|249.34|247.14|249.74|247.54|249.07|246.87|0
1640804700000|2021-12-29 19:05:00|249.47|247.27|249.6|247.4|249.74|247.54|249.33|247.13|0
1640805000000|2021-12-29 19:10:00|249.74|247.54|250.82|248.62|250.82|248.62|249.6|247.4|0
1640805300000|2021-12-29 19:15:00|250.68|248.48|250.82|248.62|250.95|248.75|250.28|248.08|0
1640805600000|2021-12-29 19:20:00|250.68|248.48|250.27|248.07|251.09|248.89|250.27|248.07|0
1640805900000|2021-12-29 19:25:00|250.14|247.94|250.68|248.48|250.95|248.75|250.14|247.94|0
1640806200000|2021-12-29 19:30:00|250.54|248.34|251.08|248.88|251.22|249.02|250.54|248.34|0
1640806500000|2021-12-29 19:35:00|251.22|249.02|251.21|249.01|251.62|249.42|250.94|248.74|0
1640806800000|2021-12-29 19:40:00|251.28|249.08|250.67|248.47|251.28|249.08|250.13|247.93|0
1640807100000|2021-12-29 19:45:00|250.8|248.6|250.8|248.6|250.8|248.6|250.53|248.33|0
1640807400000|2021-12-29 19:50:00|250.94|248.74|251.75|249.55|252.02|249.82|250.8|248.6|0
1640807700000|2021-12-29 19:55:00|251.61|249.41|251.92|249.72|252.16|249.96|251.61|249.41|0
1640808000000|2021-12-29 20:00:00|251.78|249.58|251.51|249.31|251.78|249.58|250.69|248.49|0
1640808300000|2021-12-29 20:05:00|251.37|249.17|252.46|250.26|252.46|250.26|251.1|248.9|0
1640808600000|2021-12-29 20:10:00|252.32|250.12|252.32|250.12|252.73|250.53|252.05|249.85|0
1640808900000|2021-12-29 20:15:00|252.18|249.98|253.27|251.07|253.54|251.34|251.91|249.71|0
1640809200000|2021-12-29 20:20:00|253.13|250.93|252.86|250.66|253.27|251.07|252.31|250.11|0
1640809500000|2021-12-29 20:25:00|252.92|250.72|253.67|251.47|253.81|251.61|252.72|250.52|0
1640809800000|2021-12-29 20:30:00|253.81|251.61|255.59|253.39|255.86|253.66|253.67|251.47|0
1640810100000|2021-12-29 20:35:00|255.72|253.52|254.76|252.56|256|253.8|254.49|252.29|0
1640810400000|2021-12-29 20:40:00|254.9|252.7|254.49|252.29|255.58|253.38|254.21|252.01|0
1640810700000|2021-12-29 20:45:00|254.62|252.42|255.99|253.79|256.54|254.34|254.49|252.29|0
1640811000000|2021-12-29 20:50:00|256.68|254.48|254.34|252.14|256.95|254.75|254.21|252.01|0
1640811300000|2021-12-29 20:55:00|254.21|252.01|251.07|248.87|254.21|252.01|251.07|248.87|0
1640811600000|2021-12-29 21:00:00|251.21|249.01|250.56|248.36|252.16|249.96|250.29|248.09|0
1640811900000|2021-12-29 21:05:00|250.7|248.5|250.97|248.77|251.51|249.31|250.56|248.36|0
1640812200000|2021-12-29 21:10:00|250.83|248.63|249.2|247|250.83|248.63|249.2|247|0
1640812500000|2021-12-29 21:15:00|249.63|246.83|250.17|247.37|250.18|247.38|249.56|246.76|0
1640812800000|2021-12-29 21:20:00|250.04|247.24|250.17|247.37|250.44|247.64|250.04|247.24|0
1640813100000|2021-12-29 21:25:00|250.31|247.51|249.9|247.1|250.44|247.64|249.9|247.1|0
1640813400000|2021-12-29 21:30:00|250.03|247.23|250.03|247.23|250.17|247.37|249.9|247.1|0
1640813700000|2021-12-29 21:35:00|249.9|247.1|250.03|247.23|250.3|247.5|249.9|247.1|0
1640814000000|2021-12-29 21:40:00|249.89|247.09|249.89|247.09|250.03|247.23|249.62|246.82|0
1640814300000|2021-12-29 21:45:00|250.03|247.23|249.89|247.09|250.03|247.23|249.75|246.95|0
1640814600000|2021-12-29 21:50:00|250.02|247.22|249.48|246.68|250.02|247.22|249.48|246.68|0
1640814900000|2021-12-29 21:55:00|249.34|246.54|249.75|246.95|249.95|247.15|249.34|246.54|0
1640815200000|2021-12-29 22:00:00|249.94|247.14|250.02|247.22|250.06|247.26|249.92|247.12|0
1640815500000|2021-12-29 22:05:00|249.94|247.14|250.13|247.33|250.16|247.36|249.94|247.14|0
1640815800000|2021-12-29 22:10:00|250.12|247.32|250.12|247.32|250.12|247.32|250.12|247.32|0
1640816100000|2021-12-29 22:15:00|250.11|247.31|250.15|247.35|250.15|247.35|250.07|247.27|0
1640816400000|2021-12-29 22:20:00|250.23|247.43|250.23|247.43|250.29|247.49|250.23|247.43|0
1640816700000|2021-12-29 22:25:00|250.25|247.45|250.24|247.44|250.27|247.47|250.24|247.44|0
1640817000000|2021-12-29 22:30:00|250.27|247.47|250.26|247.46|250.27|247.47|250.26|247.46|0
1640817300000|2021-12-29 22:35:00|250.24|247.44|250.04|247.24|250.28|247.48|250.02|247.22|0
1640817600000|2021-12-29 22:40:00|250.02|247.22|250.1|247.3|250.12|247.32|250.02|247.22|0
1640817900000|2021-12-29 22:45:00|250.12|247.32|249.96|247.16|250.12|247.32|249.84|247.04|0
1640818200000|2021-12-29 22:50:00|250.02|247.22|249.95|247.15|250.11|247.31|249.95|247.15|0
1640818500000|2021-12-29 22:55:00|250.03|247.23|249.95|247.15|250.03|247.23|249.95|247.15|0
1640818800000|2021-12-29 23:00:00|250.46|247.66|247.48|244.68|251.21|248.41|247.48|244.68|0
1640819100000|2021-12-29 23:05:00|247.42|244.62|248.23|245.43|248.23|245.43|247.42|244.62|0
1640819400000|2021-12-29 23:10:00|248.29|245.49|248.22|245.42|248.63|245.83|248.09|245.29|0
1640819700000|2021-12-29 23:15:00|248.29|245.49|247.55|244.75|248.49|245.69|247.55|244.75|0
1640820000000|2021-12-29 23:20:00|248.22|245.42|247.68|244.88|248.22|245.42|247.41|244.61|0
1640820300000|2021-12-29 23:25:00|247.81|245.01|247.34|244.54|247.81|245.01|247|244.2|0
1640820600000|2021-12-29 23:30:00|247.41|244.61|247.67|244.87|247.94|245.14|247.27|244.47|0
1640820900000|2021-12-29 23:35:00|247.54|244.74|248.21|245.41|248.35|245.55|247.47|244.67|0
1640821200000|2021-12-29 23:40:00|248.35|245.55|248.48|245.68|248.48|245.68|247.94|245.14|0
1640821500000|2021-12-29 23:45:00|248.41|245.61|248.34|245.54|249.02|246.22|248.21|245.41|0
1640821800000|2021-12-29 23:50:00|248.21|245.41|247.8|245|248.41|245.61|247.67|244.87|0
1640822100000|2021-12-29 23:55:00|247.86|245.06|247.93|245.13|248.61|245.81|247.8|245|0
1640822400000|2021-12-30 00:00:00|247.8|245|247.52|244.72|248.07|245.27|247.12|244.32|0
1640822700000|2021-12-30 00:05:00|247.39|244.59|247.39|244.59|247.52|244.72|247.12|244.32|0
1640823000000|2021-12-30 00:10:00|247.52|244.72|246.44|243.64|247.52|244.72|246.04|243.24|0
1640823300000|2021-12-30 00:15:00|246.04|243.24|246.3|243.5|246.44|243.64|245.37|242.57|0
1640823600000|2021-12-30 00:20:00|246.37|243.57|246.77|243.97|246.98|244.18|246.17|243.37|0
1640823900000|2021-12-30 00:25:00|246.84|244.04|246.7|243.9|247.11|244.31|246.44|243.64|0
1640824200000|2021-12-30 00:30:00|246.57|243.77|247.3|244.5|247.51|244.71|246.43|243.63|0
1640824500000|2021-12-30 00:35:00|247.24|244.44|247.78|244.98|247.78|244.98|247.17|244.37|0
1640824800000|2021-12-30 00:40:00|247.64|244.84|247.43|244.63|247.78|244.98|247.37|244.57|0
1640825100000|2021-12-30 00:45:00|247.37|244.57|247.77|244.97|247.77|244.97|247.1|244.3|0
1640825400000|2021-12-30 00:50:00|247.64|244.84|247.91|245.11|247.91|245.11|247.37|244.57|0
1640825700000|2021-12-30 00:55:00|247.9|245.1|247.9|245.1|248.04|245.24|247.63|244.83|0
1640826000000|2021-12-30 01:00:00|247.97|245.17|247.36|244.56|248.04|245.24|247.23|244.43|0
1640826300000|2021-12-30 01:05:00|247.29|244.49|247.49|244.69|247.76|244.96|247.22|244.42|0
1640826600000|2021-12-30 01:10:00|247.63|244.83|248.57|245.77|248.71|245.91|247.49|244.69|0
1640826900000|2021-12-30 01:15:00|248.71|245.91|249.38|246.58|249.38|246.58|248.5|245.7|0
1640827200000|2021-12-30 01:20:00|249.25|246.45|248.7|245.9|249.25|246.45|248.03|245.23|0
1640827500000|2021-12-30 01:25:00|248.84|246.04|248.83|246.03|249.11|246.31|248.7|245.9|0
1640827800000|2021-12-30 01:30:00|248.97|246.17|248.97|246.17|249.37|246.57|248.63|245.83|0
1640828100000|2021-12-30 01:35:00|248.7|245.9|249.91|247.11|250.05|247.25|248.63|245.83|0
1640828400000|2021-12-30 01:40:00|250.18|247.38|250.05|247.25|250.18|247.38|249.51|246.71|0
1640828700000|2021-12-30 01:45:00|250.18|247.38|250.04|247.24|250.32|247.52|249.78|246.98|0
1640829000000|2021-12-30 01:50:00|249.91|247.11|249.91|247.11|250.04|247.24|249.64|246.84|0
1640829300000|2021-12-30 01:55:00|250.04|247.24|249.9|247.1|250.04|247.24|249.63|246.83|0
1640829600000|2021-12-30 02:00:00|250.04|247.24|250.85|248.05|250.99|248.19|249.77|246.97|0
1640829900000|2021-12-30 02:05:00|250.72|247.92|250.44|247.64|250.72|247.92|250.44|247.64|0
1640830200000|2021-12-30 02:10:00|250.31|247.51|249.35|246.55|250.31|247.51|249.35|246.55|0
1640830500000|2021-12-30 02:15:00|249.49|246.69|249.49|246.69|249.76|246.96|249.35|246.55|0
1640830800000|2021-12-30 02:20:00|249.55|246.75|249.62|246.82|249.76|246.96|249.22|246.42|0
1640831100000|2021-12-30 02:25:00|249.76|246.96|249.55|246.75|249.76|246.96|249.48|246.68|0
1640831400000|2021-12-30 02:30:00|249.62|246.82|249.75|246.95|249.89|247.09|249.21|246.41|0
1640831700000|2021-12-30 02:35:00|249.62|246.82|249.61|246.81|249.62|246.82|249.21|246.41|0
1640832000000|2021-12-30 02:40:00|249.48|246.68|249.34|246.54|249.61|246.81|248.94|246.14|0
1640832300000|2021-12-30 02:45:00|249.48|246.68|249.61|246.81|249.75|246.95|249.34|246.54|0
1640832600000|2021-12-30 02:50:00|249.74|246.94|249.06|246.26|249.74|246.94|248.93|246.13|0
1640832900000|2021-12-30 02:55:00|248.93|246.13|248.93|246.13|249.06|246.26|248.52|245.72|0
1640833200000|2021-12-30 03:00:00|248.79|245.99|249.4|246.6|249.47|246.67|248.66|245.86|0
1640833500000|2021-12-30 03:05:00|249.33|246.53|249.19|246.39|249.46|246.66|249.06|246.26|0
1640833800000|2021-12-30 03:10:00|249.12|246.32|248.65|245.85|249.19|246.39|248.51|245.71|0
1640834100000|2021-12-30 03:15:00|248.78|245.98|248.78|245.98|248.92|246.12|248.51|245.71|0
1640834400000|2021-12-30 03:20:00|248.65|245.85|248.78|245.98|248.78|245.98|248.51|245.71|0
1640834700000|2021-12-30 03:25:00|248.64|245.84|248.1|245.3|248.64|245.84|248.1|245.3|0
1640835000000|2021-12-30 03:30:00|248.24|245.44|248.1|245.3|248.37|245.57|248.03|245.23|0
1640835300000|2021-12-30 03:35:00|248.23|245.43|248.23|245.43|248.23|245.43|248.1|245.3|0
1640835600000|2021-12-30 03:40:00|248.37|245.57|248.36|245.56|248.5|245.7|248.36|245.56|0
1640835900000|2021-12-30 03:45:00|248.5|245.7|248.23|245.43|248.63|245.83|248.23|245.43|0
1640836200000|2021-12-30 03:50:00|248.36|245.56|248.22|245.42|248.36|245.56|248.09|245.29|0
1640836500000|2021-12-30 03:55:00|248.36|245.56|248.09|245.29|248.36|245.56|248.09|245.29|0
1640836800000|2021-12-30 04:00:00|248.15|245.35|248.08|245.28|248.22|245.42|247.95|245.15|0
1640837100000|2021-12-30 04:05:00|248.01|245.21|248.35|245.55|248.35|245.55|248.01|245.21|0
1640837400000|2021-12-30 04:10:00|248.49|245.69|248.48|245.68|248.62|245.82|248.48|245.68|0
1640837700000|2021-12-30 04:15:00|248.55|245.75|248.89|246.09|249.02|246.22|248.48|245.68|0
1640838000000|2021-12-30 04:20:00|249.02|246.22|248.89|246.09|249.16|246.36|248.89|246.09|0
1640838300000|2021-12-30 04:25:00|248.75|245.95|248.81|246.01|249.02|246.22|248.61|245.81|0
1640838600000|2021-12-30 04:30:00|248.88|246.08|248.48|245.68|248.88|246.08|248.34|245.54|0
1640838900000|2021-12-30 04:35:00|248.47|245.67|248.34|245.54|248.61|245.81|248.34|245.54|0
1640839200000|2021-12-30 04:40:00|248.47|245.67|248.61|245.81|248.74|245.94|248.47|245.67|0
1640839500000|2021-12-30 04:45:00|248.53|245.73|249.01|246.21|249.01|246.21|248.4|245.6|0
1640839800000|2021-12-30 04:50:00|248.87|246.07|248.87|246.07|249.14|246.34|248.47|245.67|0
1640840100000|2021-12-30 04:55:00|248.74|245.94|249.14|246.34|249.28|246.48|248.74|245.94|0
1640840400000|2021-12-30 05:00:00|249.2|246.4|249.54|246.74|249.54|246.74|249.14|246.34|0
1640840700000|2021-12-30 05:05:00|249.41|246.61|249.13|246.33|249.41|246.61|248.86|246.06|0
1640841000000|2021-12-30 05:10:00|249.27|246.47|248.86|246.06|249.27|246.47|248.86|246.06|0
1640841300000|2021-12-30 05:15:00|249|246.2|248.99|246.19|249.27|246.47|248.86|246.06|0
1640841600000|2021-12-30 05:20:00|248.92|246.12|248.99|246.19|249.13|246.33|248.72|245.92|0
1640841900000|2021-12-30 05:25:00|248.86|246.06|248.72|245.92|248.99|246.19|248.45|245.65|0
1640842200000|2021-12-30 05:30:00|248.65|245.85|248.45|245.65|248.65|245.85|248.04|245.24|0
1640842500000|2021-12-30 05:35:00|248.31|245.51|248.44|245.64|248.72|245.92|248.04|245.24|0
1640842800000|2021-12-30 05:40:00|248.37|245.57|248.1|245.3|248.44|245.64|247.9|245.1|0
1640843100000|2021-12-30 05:45:00|248.04|245.24|248.3|245.5|248.44|245.64|248.03|245.23|0
1640843400000|2021-12-30 05:50:00|248.17|245.37|248.3|245.5|248.3|245.5|247.9|245.1|0
1640843700000|2021-12-30 05:55:00|248.17|245.37|247.35|244.55|248.3|245.5|247.22|244.42|0
1640844000000|2021-12-30 06:00:00|247.22|244.42|247.49|244.69|248.03|245.23|247.22|244.42|0
1640844300000|2021-12-30 06:05:00|247.42|244.62|248.56|245.76|248.84|246.04|247.15|244.35|0
1640844600000|2021-12-30 06:10:00|248.49|245.69|249.3|246.5|249.44|246.64|248.43|245.63|0
1640844900000|2021-12-30 06:15:00|249.24|246.44|248.97|246.17|249.24|246.44|248.7|245.9|0
1640845200000|2021-12-30 06:20:00|248.9|246.1|248.96|246.16|249.03|246.23|248.56|245.76|0
1640845500000|2021-12-30 06:25:00|248.89|246.09|248.56|245.76|248.96|246.16|248.42|245.62|0
1640845800000|2021-12-30 06:30:00|248.69|245.89|248.55|245.75|248.69|245.89|248.28|245.48|0
1640846100000|2021-12-30 06:35:00|248.48|245.68|248.82|246.02|248.96|246.16|248.42|245.62|0
1640846400000|2021-12-30 06:40:00|248.69|245.89|248.82|246.02|248.88|246.08|248.68|245.88|0
1640846700000|2021-12-30 06:45:00|248.68|245.88|248.68|245.88|248.82|246.02|248.41|245.61|0
1640847000000|2021-12-30 06:50:00|248.61|245.81|249.22|246.42|249.22|246.42|248.61|245.81|0
1640847300000|2021-12-30 06:55:00|249.36|246.56|249.22|246.42|249.36|246.56|248.95|246.15|0
1640847600000|2021-12-30 07:00:00|249.35|246.55|248.94|246.14|249.49|246.69|248.81|246.01|0
1640847900000|2021-12-30 07:05:00|248.87|246.07|248.4|245.6|249.21|246.41|248.27|245.47|0
1640848200000|2021-12-30 07:10:00|248.47|245.67|247.99|245.19|248.54|245.74|247.86|245.06|0
1640848500000|2021-12-30 07:15:00|248.13|245.33|248.26|245.46|248.33|245.53|247.72|244.92|0
1640848800000|2021-12-30 07:20:00|248.4|245.6|248.8|246|248.93|246.13|247.99|245.19|0
1640849100000|2021-12-30 07:25:00|248.86|246.06|249.47|246.67|249.48|246.68|248.8|246|0
1640849400000|2021-12-30 07:30:00|249.61|246.81|250.97|248.17|251.24|248.44|249.61|246.81|0
1640849700000|2021-12-30 07:35:00|250.83|248.03|250.15|247.35|250.97|248.17|250.01|247.21|0
1640850000000|2021-12-30 07:40:00|250.28|247.48|249.6|246.8|250.28|247.48|249.47|246.67|0
1640850300000|2021-12-30 07:45:00|249.53|246.73|249.33|246.53|249.6|246.8|249.19|246.39|0
1640850600000|2021-12-30 07:50:00|249.19|246.39|248.78|245.98|249.19|246.39|248.65|245.85|0
1640850900000|2021-12-30 07:55:00|248.92|246.12|249.19|246.39|249.32|246.52|248.65|245.85|0
1640851200000|2021-12-30 08:00:00|249.6|246.8|249.73|246.93|250.27|247.47|249.32|246.52|0
1640851500000|2021-12-30 08:05:00|249.02|246.82|249.97|247.77|250.11|247.91|248.61|246.41|0
1640851800000|2021-12-30 08:10:00|249.83|247.63|249.7|247.5|249.97|247.77|249.35|247.15|0
1640852100000|2021-12-30 08:15:00|249.56|247.36|250.1|247.9|250.37|248.17|249.56|247.36|0
1640852400000|2021-12-30 08:20:00|250.03|247.83|250.91|248.71|251.19|248.99|249.83|247.63|0
1640852700000|2021-12-30 08:25:00|251.46|249.26|251.18|248.98|251.59|249.39|250.91|248.71|0
1640853000000|2021-12-30 08:30:00|251.05|248.85|250.64|248.44|251.46|249.26|250.5|248.3|0
1640853300000|2021-12-30 08:35:00|250.5|248.3|249.88|247.68|250.5|248.3|249.82|247.62|0
1640853600000|2021-12-30 08:40:00|249.82|247.62|250.63|248.43|250.77|248.57|249.75|247.55|0
1640853900000|2021-12-30 08:45:00|250.77|248.57|251.45|249.25|251.58|249.38|250.36|248.16|0
1640854200000|2021-12-30 08:50:00|251.31|249.11|251.58|249.38|251.58|249.38|251.31|249.11|0
1640854500000|2021-12-30 08:55:00|251.72|249.52|251.58|249.38|251.85|249.65|251.31|249.11|0
1640854800000|2021-12-30 09:00:00|251.71|249.51|251.98|249.78|251.98|249.78|250.76|248.56|0
1640855100000|2021-12-30 09:05:00|252.12|249.92|252.26|250.06|252.39|250.19|251.85|249.65|0
1640855400000|2021-12-30 09:10:00|252.12|249.92|251.71|249.51|252.39|250.19|251.71|249.51|0
1640855700000|2021-12-30 09:15:00|251.84|249.64|252.39|250.19|252.52|250.32|251.84|249.64|0
1640856000000|2021-12-30 09:20:00|252.25|250.05|252.52|250.32|253.07|250.87|252.11|249.91|0
1640856300000|2021-12-30 09:25:00|252.38|250.18|252.93|250.73|253.07|250.87|252.11|249.91|0
1640856600000|2021-12-30 09:30:00|252.99|250.79|252.93|250.73|253.07|250.87|252.66|250.46|0
1640856900000|2021-12-30 09:35:00|253.06|250.86|253.75|251.55|253.88|251.68|252.79|250.59|0
1640857200000|2021-12-30 09:40:00|253.61|251.41|253.47|251.27|254.02|251.82|253.47|251.27|0
1640857500000|2021-12-30 09:45:00|253.33|251.13|252.65|250.45|253.47|251.27|252.51|250.31|0
1640857800000|2021-12-30 09:50:00|252.78|250.58|252.64|250.44|253.06|250.86|252.51|250.31|0
1640858100000|2021-12-30 09:55:00|252.51|250.31|252.71|250.51|252.92|250.72|252.51|250.31|0
1640858400000|2021-12-30 10:00:00|252.91|250.71|252.16|249.96|253.05|250.85|252.16|249.96|0
1640858700000|2021-12-30 10:05:00|252.09|249.89|251.54|249.34|252.37|250.17|251.54|249.34|0
1640859000000|2021-12-30 10:10:00|251.68|249.48|251.81|249.61|252.22|250.02|251.54|249.34|0
1640859300000|2021-12-30 10:15:00|251.95|249.75|252.36|250.16|252.5|250.3|251.74|249.54|0
1640859600000|2021-12-30 10:20:00|252.29|250.09|251.67|249.47|252.29|250.09|251.67|249.47|0
1640859900000|2021-12-30 10:25:00|251.6|249.4|251.67|249.47|251.81|249.61|251.26|249.06|0
1640860200000|2021-12-30 10:30:00|251.53|249.33|250.78|248.58|251.67|249.47|250.58|248.38|0
1640860500000|2021-12-30 10:35:00|250.85|248.65|251.53|249.33|251.53|249.33|250.78|248.58|0
1640860800000|2021-12-30 10:40:00|251.46|249.26|251.8|249.6|252.21|250.01|251.39|249.19|0
1640861100000|2021-12-30 10:45:00|251.94|249.74|251.66|249.46|252.21|250.01|251.66|249.46|0
1640861400000|2021-12-30 10:50:00|251.53|249.33|251.39|249.19|251.73|249.53|251.11|248.91|0
1640861700000|2021-12-30 10:55:00|251.32|249.12|252|249.8|252.2|250|251.25|249.05|0
1640862000000|2021-12-30 11:00:00|251.93|249.73|251.79|249.59|252.2|250|251.38|249.18|0
1640862300000|2021-12-30 11:05:00|251.93|249.73|252.67|250.47|252.67|250.47|251.93|249.73|0
1640862600000|2021-12-30 11:10:00|252.61|250.41|252.47|250.27|252.74|250.54|252.33|250.13|0
1640862900000|2021-12-30 11:15:00|252.4|250.2|251.92|249.72|252.61|250.41|251.78|249.58|0
1640863200000|2021-12-30 11:20:00|251.78|249.58|252.39|250.19|252.39|250.19|251.65|249.45|0
1640863500000|2021-12-30 11:25:00|252.33|250.13|251.92|249.72|252.46|250.26|251.71|249.51|0
1640863800000|2021-12-30 11:30:00|251.91|249.71|252.6|250.4|252.6|250.4|251.91|249.71|0
1640864100000|2021-12-30 11:35:00|252.73|250.53|253.69|251.49|253.83|251.63|252.73|250.53|0
1640864400000|2021-12-30 11:40:00|253.82|251.62|253.55|251.35|253.82|251.62|253.41|251.21|0
1640864700000|2021-12-30 11:45:00|253.69|251.49|254.78|252.58|254.92|252.72|253.69|251.49|0
1640865000000|2021-12-30 11:50:00|254.92|252.72|254.23|252.03|255.05|252.85|254.16|251.96|0
1640865300000|2021-12-30 11:55:00|254.16|251.96|254.91|252.71|256.7|254.5|254.12|251.92|0
1640865600000|2021-12-30 12:00:00|254.77|252.57|254.35|252.15|254.91|252.71|253.94|251.74|0
1640865900000|2021-12-30 12:05:00|254.22|252.02|254.49|252.29|254.56|252.36|254.08|251.88|0
1640866200000|2021-12-30 12:10:00|254.35|252.15|255.04|252.84|255.04|252.84|254.35|252.15|0
1640866500000|2021-12-30 12:15:00|255.17|252.97|254.76|252.56|255.17|252.97|254.62|252.42|0
1640866800000|2021-12-30 12:20:00|254.9|252.7|254.68|252.48|255.03|252.83|254.34|252.14|0
1640867100000|2021-12-30 12:25:00|254.76|252.56|254.89|252.69|255.03|252.83|254.62|252.42|0
1640867400000|2021-12-30 12:30:00|255.03|252.83|254.75|252.55|255.03|252.83|254.34|252.14|0
1640867700000|2021-12-30 12:35:00|254.82|252.62|254.95|252.75|255.03|252.83|254.75|252.55|0
1640868000000|2021-12-30 12:40:00|254.89|252.69|255.3|253.1|255.57|253.37|254.75|252.55|0
1640868300000|2021-12-30 12:45:00|255.16|252.96|254.74|252.54|255.43|253.23|254.61|252.41|0
1640868600000|2021-12-30 12:50:00|254.81|252.61|254.06|251.86|254.81|252.61|253.92|251.72|0
1640868900000|2021-12-30 12:55:00|253.92|251.72|253.51|251.31|254.06|251.86|253.37|251.17|0
1640869200000|2021-12-30 13:00:00|253.64|251.44|254.05|251.85|254.05|251.85|253.1|250.9|0
1640869500000|2021-12-30 13:05:00|254.19|251.99|254.05|251.85|254.6|252.4|253.91|251.71|0
1640869800000|2021-12-30 13:10:00|254.19|251.99|253.5|251.3|254.19|251.99|253.5|251.3|0
1640870100000|2021-12-30 13:15:00|253.64|251.44|253.22|251.02|253.64|251.44|253.15|250.95|0
1640870400000|2021-12-30 13:20:00|253.15|250.95|252.4|250.2|253.22|251.02|251.99|249.79|0
1640870700000|2021-12-30 13:25:00|252.26|250.06|252.81|250.61|252.81|250.61|251.99|249.79|0
1640871000000|2021-12-30 13:30:00|252.95|250.75|253.76|251.56|253.76|251.56|252.95|250.75|0
1640871300000|2021-12-30 13:35:00|253.83|251.63|254.17|251.97|254.17|251.97|253.62|251.42|0
1640871600000|2021-12-30 13:40:00|254.31|252.11|253.9|251.7|254.45|252.25|253.62|251.42|0
1640871900000|2021-12-30 13:45:00|253.76|251.56|253.48|251.28|254.03|251.83|253.21|251.01|0
1640872200000|2021-12-30 13:50:00|253.35|251.15|253.07|250.87|253.68|251.48|253.07|250.87|0
1640872500000|2021-12-30 13:55:00|253.14|250.94|253.34|251.14|253.62|251.42|252.93|250.73|0
1640872800000|2021-12-30 14:00:00|253.2|251|252.93|250.73|253.34|251.14|252.11|249.91|0
1640873100000|2021-12-30 14:05:00|252.79|250.59|253.2|251|253.2|251|252.79|250.59|0
1640873400000|2021-12-30 14:10:00|253.06|250.86|253.74|251.54|253.88|251.68|253.06|250.86|0
1640873700000|2021-12-30 14:15:00|253.61|251.41|253.47|251.27|254.29|252.09|253.47|251.27|0
1640874000000|2021-12-30 14:20:00|253.53|251.33|253.47|251.27|253.74|251.54|253.19|250.99|0
1640874300000|2021-12-30 14:25:00|253.19|250.99|252.64|250.44|253.19|250.99|251.96|249.76|0
1640874600000|2021-12-30 14:30:00|252.23|250.03|256.34|254.14|256.34|254.14|251.14|248.94|0
1640874900000|2021-12-30 14:35:00|256.89|254.69|256.75|254.55|257.86|255.66|256.34|254.14|0
1640875200000|2021-12-30 14:40:00|256.89|254.69|252.77|250.57|256.89|254.69|251.82|249.62|0
1640875500000|2021-12-30 14:45:00|252.5|250.3|254.27|252.07|254.96|252.76|252.02|249.82|0
1640875800000|2021-12-30 14:50:00|254.41|252.21|253.04|250.84|254.55|252.35|252.36|250.16|0
1640876100000|2021-12-30 14:55:00|253.18|250.98|254|251.8|254.41|252.21|252.77|250.57|0
1640876400000|2021-12-30 15:00:00|253.86|251.66|253.58|251.38|254.68|252.48|252.76|250.56|0
1640876700000|2021-12-30 15:05:00|253.72|251.52|256.19|253.99|256.19|253.99|253.31|251.11|0
1640877000000|2021-12-30 15:10:00|256.05|253.85|257.15|254.95|257.29|255.09|255.36|253.16|0
1640877300000|2021-12-30 15:15:00|257.29|255.09|257.98|255.78|258.12|255.92|256.6|254.4|0
1640877600000|2021-12-30 15:20:00|257.84|255.64|257.42|255.22|257.84|255.64|256.18|253.98|0
1640877900000|2021-12-30 15:25:00|257.56|255.36|257.14|254.94|258.25|256.05|257.14|254.94|0
1640878200000|2021-12-30 15:30:00|257|254.8|256.31|254.11|257.42|255.22|255.49|253.29|0
1640878500000|2021-12-30 15:35:00|256.45|254.25|255.07|252.87|256.73|254.53|254.8|252.6|0
1640878800000|2021-12-30 15:40:00|255.21|253.01|255.76|253.56|256.17|253.97|255.07|252.87|0
1640879100000|2021-12-30 15:45:00|255.9|253.7|255.62|253.42|256.17|253.97|255.34|253.14|0
1640879400000|2021-12-30 15:50:00|255.76|253.56|255.48|253.28|256.31|254.11|255.34|253.14|0
1640879700000|2021-12-30 15:55:00|255.34|253.14|253.83|251.63|255.48|253.28|253.69|251.49|0
1640880000000|2021-12-30 16:00:00|253.56|251.36|254.1|251.9|254.24|252.04|253.01|250.81|0
1640880300000|2021-12-30 16:05:00|253.96|251.76|253.28|251.08|254.24|252.04|253.14|250.94|0
1640880600000|2021-12-30 16:10:00|253.14|250.94|254.37|252.17|254.65|252.45|253|250.8|0
1640880900000|2021-12-30 16:15:00|254.23|252.03|253.68|251.48|254.64|252.44|253.68|251.48|0
1640881200000|2021-12-30 16:20:00|253.82|251.62|253.82|251.62|254.09|251.89|253.14|250.94|0
1640881500000|2021-12-30 16:25:00|253.68|251.48|254.5|252.3|255.19|252.99|253.68|251.48|0
1640881800000|2021-12-30 16:30:00|254.64|252.44|254.36|252.16|255.05|252.85|254.09|251.89|0
1640882100000|2021-12-30 16:35:00|254.5|252.3|254.91|252.71|254.91|252.71|254.09|251.89|0
1640882400000|2021-12-30 16:40:00|255.04|252.84|253.67|251.47|255.04|252.84|253.33|251.13|0
1640882700000|2021-12-30 16:45:00|253.81|251.61|253.53|251.33|253.81|251.61|253.12|250.92|0
1640883000000|2021-12-30 16:50:00|253.67|251.47|253.53|251.33|253.94|251.74|253.26|251.06|0
1640883300000|2021-12-30 16:55:00|253.39|251.19|254.21|252.01|254.21|252.01|253.39|251.19|0
1640883600000|2021-12-30 17:00:00|254.35|252.15|255.03|252.83|255.17|252.97|254.35|252.15|0
1640883900000|2021-12-30 17:05:00|254.9|252.7|254.07|251.87|255.03|252.83|253.93|251.73|0
1640884200000|2021-12-30 17:10:00|253.93|251.73|253.38|251.18|254.21|252.01|252.97|250.77|0
1640884500000|2021-12-30 17:15:00|253.25|251.05|252.29|250.09|253.38|251.18|252.15|249.95|0
1640884800000|2021-12-30 17:20:00|252.15|249.95|251.88|249.68|252.42|250.22|251.88|249.68|0
1640885100000|2021-12-30 17:25:00|252.01|249.81|252.97|250.77|253.1|250.9|251.74|249.54|0
1640885400000|2021-12-30 17:30:00|253.1|250.9|252.42|250.22|253.1|250.9|252.28|250.08|0
1640885700000|2021-12-30 17:35:00|252.28|250.08|252.96|250.76|253.1|250.9|252.28|250.08|0
1640886000000|2021-12-30 17:40:00|252.82|250.62|253.92|251.72|253.92|251.72|252.69|250.49|0
1640886300000|2021-12-30 17:45:00|253.78|251.58|254.05|251.85|254.33|252.13|253.78|251.58|0
1640886600000|2021-12-30 17:50:00|253.91|251.71|253.64|251.44|254.19|251.99|253.64|251.44|0
1640886900000|2021-12-30 17:55:00|253.77|251.57|254.59|252.39|254.6|252.4|253.77|251.57|0
1640887200000|2021-12-30 18:00:00|254.46|252.26|253.91|251.71|254.46|252.26|253.91|251.71|0
1640887500000|2021-12-30 18:05:00|254.04|251.84|254.32|252.12|254.45|252.25|253.77|251.57|0
1640887800000|2021-12-30 18:10:00|254.04|251.84|253.35|251.15|254.04|251.84|253.22|251.02|0
1640888100000|2021-12-30 18:15:00|253.22|251.02|252.67|250.47|253.49|251.29|252.53|250.33|0
1640888400000|2021-12-30 18:20:00|252.81|250.61|253.35|251.15|253.49|251.29|252.39|250.19|0
1640888700000|2021-12-30 18:25:00|253.21|251.01|253.07|250.87|253.35|251.15|252.94|250.74|0
1640889000000|2021-12-30 18:30:00|253.21|251.01|253.76|251.56|253.89|251.69|253.21|251.01|0
1640889300000|2021-12-30 18:35:00|253.62|251.42|253.48|251.28|253.76|251.56|253.07|250.87|0
1640889600000|2021-12-30 18:40:00|253.21|251.01|253.75|251.55|253.75|251.55|253.07|250.87|0
1640889900000|2021-12-30 18:45:00|253.89|251.69|254.02|251.82|254.43|252.23|253.89|251.69|0
1640890200000|2021-12-30 18:50:00|254.16|251.96|253.92|251.72|254.71|252.51|253.92|251.72|0
1640890500000|2021-12-30 18:55:00|253.79|251.59|253.37|251.17|253.92|251.72|253.1|250.9|0
1640890800000|2021-12-30 19:00:00|253.24|251.04|251.46|249.26|253.24|251.04|251.05|248.85|0
1640891100000|2021-12-30 19:05:00|251.32|249.12|251.86|249.66|252.14|249.94|250.77|248.57|0
1640891400000|2021-12-30 19:10:00|251.93|249.73|251.59|249.39|252|249.8|251.18|248.98|0
1640891700000|2021-12-30 19:15:00|251.72|249.52|252.13|249.93|252.41|250.21|251.59|249.39|0
1640892000000|2021-12-30 19:20:00|252|249.8|251.72|249.52|252.4|250.2|251.58|249.38|0
1640892300000|2021-12-30 19:25:00|251.86|249.66|252.81|250.61|252.81|250.61|251.72|249.52|0
1640892600000|2021-12-30 19:30:00|252.67|250.47|252.53|250.33|252.81|250.61|252.13|249.93|0
1640892900000|2021-12-30 19:35:00|252.4|250.2|252.94|250.74|253.08|250.88|252.4|250.2|0
1640893200000|2021-12-30 19:40:00|253.08|250.88|253.76|251.56|253.76|251.56|253.08|250.88|0
1640893500000|2021-12-30 19:45:00|253.63|251.43|251.51|249.31|253.76|251.56|251.38|249.18|0
1640893800000|2021-12-30 19:50:00|251.65|249.45|251.1|248.9|251.65|249.45|250.83|248.63|0
1640894100000|2021-12-30 19:55:00|250.96|248.76|251.51|249.31|251.51|249.31|250.96|248.76|0
1640894400000|2021-12-30 20:00:00|251.64|249.44|250.55|248.35|251.64|249.44|249.59|247.39|0
1640894700000|2021-12-30 20:05:00|250.41|248.21|249.59|247.39|250.69|248.49|249.59|247.39|0
1640895000000|2021-12-30 20:10:00|249.73|247.53|248.91|246.71|249.73|247.53|248.37|246.17|0
1640895300000|2021-12-30 20:15:00|248.77|246.57|249.72|247.52|249.86|247.66|248.64|246.44|0
1640895600000|2021-12-30 20:20:00|249.59|247.39|248.9|246.7|250|247.8|248.63|246.43|0
1640895900000|2021-12-30 20:25:00|248.77|246.57|248.49|246.29|249.58|247.38|248.36|246.16|0
1640896200000|2021-12-30 20:30:00|248.63|246.43|247.68|245.48|249.31|247.11|247.68|245.48|0
1640896500000|2021-12-30 20:35:00|247.81|245.61|247.4|245.2|248.22|246.02|246.86|244.66|0
1640896800000|2021-12-30 20:40:00|247.27|245.07|245.51|243.31|247.27|245.07|244.83|242.63|0
1640897100000|2021-12-30 20:45:00|245.37|243.17|244.43|242.23|246.18|243.98|243.08|240.88|0
1640897400000|2021-12-30 20:50:00|242.95|240.75|241.87|239.67|244.56|242.36|240.01|237.81|0
1640897700000|2021-12-30 20:55:00|242.14|239.94|242.55|240.35|242.95|240.75|234.69|232.49|0
1640898000000|2021-12-30 21:00:00|242.69|240.49|239.9|237.7|242.69|240.49|239.63|237.43|0
1640898300000|2021-12-30 21:05:00|239.63|237.43|241.37|239.17|241.5|239.3|239.63|237.43|0
1640898600000|2021-12-30 21:10:00|241.5|239.3|242.3|240.1|242.44|240.24|241.37|239.17|0
1640898900000|2021-12-30 21:15:00|241.93|239.13|242.2|239.4|242.47|239.67|241.53|238.73|0
1640899200000|2021-12-30 21:20:00|242.06|239.26|241.79|238.99|242.33|239.53|241.66|238.86|0
1640899500000|2021-12-30 21:25:00|241.86|239.06|241.52|238.72|241.93|239.13|241.52|238.72|0
1640899800000|2021-12-30 21:30:00|241.66|238.86|241.39|238.59|241.66|238.86|241.25|238.45|0
1640900100000|2021-12-30 21:35:00|241.52|238.72|241.52|238.72|242.06|239.26|241.52|238.72|0
1640900400000|2021-12-30 21:40:00|241.39|238.59|241.25|238.45|241.65|238.85|240.85|238.05|0
1640900700000|2021-12-30 21:45:00|241.38|238.58|240.71|237.91|241.78|238.98|240.71|237.91|0
1640901000000|2021-12-30 21:50:00|240.85|238.05|241.24|238.44|241.65|238.85|240.85|238.05|0
1640901300000|2021-12-30 21:55:00|241.18|238.38|241.31|238.51|241.65|238.85|241.11|238.31|0
1640901600000|2021-12-30 22:00:00|241.32|238.52|241.28|238.48|241.34|238.54|241.28|238.48|0
1640901900000|2021-12-30 22:05:00|241.34|238.54|241.47|238.67|241.68|238.88|241.3|238.5|0
1640902200000|2021-12-30 22:10:00|241.5|238.7|241.29|238.49|241.5|238.7|241.14|238.34|0
1640902500000|2021-12-30 22:15:00|241.37|238.57|241.23|238.43|241.52|238.72|241.04|238.24|0
1640902800000|2021-12-30 22:20:00|241.27|238.47|241.17|238.37|241.31|238.51|240.9|238.1|0
1640903100000|2021-12-30 22:25:00|241.08|238.28|241.04|238.24|241.15|238.35|241.04|238.24|0
1640903400000|2021-12-30 22:30:00|241.01|238.21|241.09|238.29|241.13|238.33|241.01|238.21|0
1640903700000|2021-12-30 22:35:00|240.99|238.19|240.99|238.19|240.99|238.19|240.99|238.19|0
1640904000000|2021-12-30 22:40:00|241.01|238.21|241.01|238.21|241.01|238.21|241.01|238.21|0
1640904300000|2021-12-30 22:45:00|240.99|238.19|241.22|238.42|241.22|238.42|240.98|238.18|0
1640904600000|2021-12-30 22:50:00|241.2|238.4|241.22|238.42|241.22|238.42|241.2|238.4|0
1640904900000|2021-12-30 22:55:00|241.27|238.47|241.23|238.43|241.3|238.5|241.1|238.3|0
1640905200000|2021-12-30 23:00:00|242.08|239.28|242.55|239.75|243.09|240.29|242.08|239.28|0
1640905500000|2021-12-30 23:05:00|242.48|239.68|242.48|239.68|243.08|240.28|242.28|239.48|0
1640905800000|2021-12-30 23:10:00|242.55|239.75|242.41|239.61|242.68|239.88|242.41|239.61|0
1640906100000|2021-12-30 23:15:00|242.54|239.74|242.54|239.74|243.08|240.28|242.14|239.34|0
1640906400000|2021-12-30 23:20:00|242.61|239.81|242.41|239.61|242.61|239.81|242|239.2|0
1640906700000|2021-12-30 23:25:00|242.27|239.47|242.27|239.47|242.27|239.47|241.87|239.07|0
1640907000000|2021-12-30 23:30:00|242.14|239.34|241.73|238.93|242.27|239.47|241.06|238.26|0
1640907300000|2021-12-30 23:35:00|241.6|238.8|241.73|238.93|241.73|238.93|241.2|238.4|0
1640907600000|2021-12-30 23:40:00|241.86|239.06|241.79|238.99|241.86|239.06|241.73|238.93|0
1640907900000|2021-12-30 23:45:00|241.73|238.93|241.46|238.66|241.73|238.93|241.32|238.52|0
1640908200000|2021-12-30 23:50:00|241.32|238.52|241.19|238.39|241.46|238.66|240.79|237.99|0
1640908500000|2021-12-30 23:55:00|241.32|238.52|241.72|238.92|241.85|239.05|241.19|238.39|0
1640908800000|2021-12-31 00:00:00|241.78|238.98|241.58|238.78|241.99|239.19|241.45|238.65|0
1640909100000|2021-12-31 00:05:00|241.45|238.65|240.71|237.91|241.58|238.78|240.65|237.85|0
1640909400000|2021-12-31 00:10:00|240.65|237.85|240.71|237.91|241.18|238.38|240.64|237.84|0
1640909700000|2021-12-31 00:15:00|240.64|237.84|238.38|235.58|240.91|238.11|238.11|235.31|0
1640910000000|2021-12-31 00:20:00|238.51|235.71|235.6|232.8|238.51|235.71|235.47|232.67|0
1640910300000|2021-12-31 00:25:00|235.47|232.67|231.92|229.12|235.86|233.06|230.1|227.3|0
1640910600000|2021-12-31 00:30:00|232.05|229.25|231.01|228.21|232.18|229.38|230.88|228.08|0
1640910900000|2021-12-31 00:35:00|231.14|228.34|232.31|229.51|232.57|229.77|231.14|228.34|0
1640911200000|2021-12-31 00:40:00|232.37|229.57|231.65|228.85|232.37|229.57|231.53|228.73|0
1640911500000|2021-12-31 00:45:00|231.72|228.92|231.91|229.11|232.31|229.51|231.72|228.92|0
1640911800000|2021-12-31 00:50:00|231.98|229.18|232.7|229.9|232.83|230.03|231.91|229.11|0
1640912100000|2021-12-31 00:55:00|232.76|229.96|232.17|229.37|232.83|230.03|231.65|228.85|0
1640912400000|2021-12-31 01:00:00|232.69|229.89|233.74|230.94|233.8|231|232.56|229.76|0
1640912700000|2021-12-31 01:05:00|233.8|231|233.21|230.41|234|231.2|233.08|230.28|0
1640913000000|2021-12-31 01:10:00|233.27|230.47|233.08|230.28|233.47|230.67|232.69|229.89|0
1640913300000|2021-12-31 01:15:00|232.88|230.08|235.84|233.04|236.63|233.83|232.88|230.08|0
1640913600000|2021-12-31 01:20:00|236.03|233.23|237.75|234.95|238.48|235.68|235.57|232.77|0
1640913900000|2021-12-31 01:25:00|237.69|234.89|238.35|235.55|238.35|235.55|237.68|234.88|0
1640914200000|2021-12-31 01:30:00|238.48|235.68|236.95|234.15|238.74|235.94|236.82|234.02|0
1640914500000|2021-12-31 01:35:00|236.89|234.09|237.94|235.14|237.94|235.14|236.75|233.95|0
1640914800000|2021-12-31 01:40:00|237.81|235.01|238.87|236.07|238.87|236.07|237.28|234.48|0
1640915100000|2021-12-31 01:45:00|239|236.2|238.73|235.93|239|236.2|238.27|235.47|0
1640915400000|2021-12-31 01:50:00|238.87|236.07|238.6|235.8|239.66|236.86|238.07|235.27|0
1640915700000|2021-12-31 01:55:00|238.47|235.67|239.79|236.99|239.79|236.99|238.47|235.67|0
1640916000000|2021-12-31 02:00:00|239.53|236.73|238.99|236.19|239.79|236.99|238.6|235.8|0
1640916300000|2021-12-31 02:05:00|239.13|236.33|239.26|236.46|239.52|236.72|238.86|236.06|0
1640916600000|2021-12-31 02:10:00|239.32|236.52|238.19|235.39|239.32|236.52|238.19|235.39|0
1640916900000|2021-12-31 02:15:00|238.32|235.52|238.72|235.92|238.78|235.98|238.06|235.26|0
1640917200000|2021-12-31 02:20:00|238.45|235.65|237.26|234.46|238.59|235.79|236.86|234.06|0
1640917500000|2021-12-31 02:25:00|237.32|234.52|237.39|234.59|237.66|234.86|236.99|234.19|0
1640917800000|2021-12-31 02:30:00|237.26|234.46|236.33|233.53|237.26|234.46|235.93|233.13|0
1640918100000|2021-12-31 02:35:00|236.46|233.66|236.06|233.26|236.46|233.66|235.8|233|0
1640918400000|2021-12-31 02:40:00|235.93|233.13|235.93|233.13|236.06|233.26|235.4|232.6|0
1640918700000|2021-12-31 02:45:00|236.06|233.26|236.59|233.79|236.72|233.92|235.93|233.13|0
1640919000000|2021-12-31 02:50:00|236.65|233.85|236.72|233.92|236.85|234.05|236.45|233.65|0
1640919300000|2021-12-31 02:55:00|236.85|234.05|236.58|233.78|236.85|234.05|235.79|232.99|0
1640919600000|2021-12-31 03:00:00|236.45|233.65|236.64|233.84|236.71|233.91|235.79|232.99|0
1640919900000|2021-12-31 03:05:00|236.58|233.78|236.05|233.25|236.64|233.84|235.85|233.05|0
1640920200000|2021-12-31 03:10:00|235.92|233.12|234.33|231.53|235.92|233.12|233.68|230.88|0
1640920500000|2021-12-31 03:15:00|234.27|231.47|234.99|232.19|234.99|232.19|233.94|231.14|0
1640920800000|2021-12-31 03:20:00|234.86|232.06|234.07|231.27|234.99|232.19|233.93|231.13|0
1640921100000|2021-12-31 03:25:00|234.13|231.33|234.33|231.53|234.33|231.53|233.6|230.8|0
1640921400000|2021-12-31 03:30:00|234.46|231.66|234.65|231.85|235.11|232.31|234.06|231.26|0
1640921700000|2021-12-31 03:35:00|234.72|231.92|234.58|231.78|234.91|232.11|234.06|231.26|0
1640922000000|2021-12-31 03:40:00|234.45|231.65|234.19|231.39|234.58|231.78|234.06|231.26|0
1640922300000|2021-12-31 03:45:00|234.25|231.45|234.45|231.65|234.71|231.91|234.19|231.39|0
1640922600000|2021-12-31 03:50:00|234.38|231.58|234.84|232.04|235.24|232.44|234.32|231.52|0
1640922900000|2021-12-31 03:55:00|234.9|232.1|234.9|232.1|234.97|232.17|234.71|231.91|0
1640923200000|2021-12-31 04:00:00|234.97|232.17|235.82|233.02|236.02|233.22|234.9|232.1|0
1640923500000|2021-12-31 04:05:00|235.76|232.96|235.76|232.96|236.08|233.28|235.76|232.96|0
1640923800000|2021-12-31 04:10:00|235.62|232.82|235.75|232.95|236.02|233.22|235.49|232.69|0
1640924100000|2021-12-31 04:15:00|235.62|232.82|235.62|232.82|235.62|232.82|235.49|232.69|0
1640924400000|2021-12-31 04:20:00|235.75|232.95|235.62|232.82|235.75|232.95|235.49|232.69|0
1640924700000|2021-12-31 04:25:00|235.68|232.88|235.35|232.55|235.75|232.95|235.35|232.55|0
1640925000000|2021-12-31 04:30:00|235.28|232.48|235.81|233.01|235.88|233.08|235.28|232.48|0
1640925300000|2021-12-31 04:35:00|235.88|233.08|236|233.2|236.01|233.21|235.61|232.81|0
1640925600000|2021-12-31 04:40:00|236.14|233.34|236|233.2|236.14|233.34|235.74|232.94|0
1640925900000|2021-12-31 04:45:00|236.13|233.33|236.13|233.33|236.27|233.47|236|233.2|0
1640926200000|2021-12-31 04:50:00|236.26|233.46|236.13|233.33|236.4|233.6|236|233.2|0
1640926500000|2021-12-31 04:55:00|236.26|233.46|236.39|233.59|236.52|233.72|236.19|233.39|0
1640926800000|2021-12-31 05:00:00|236.32|233.52|235.99|233.19|236.39|233.59|235.73|232.93|0
1640927100000|2021-12-31 05:05:00|235.92|233.12|235.73|232.93|235.99|233.19|235.46|232.66|0
1640927400000|2021-12-31 05:10:00|235.86|233.06|236.38|233.58|236.38|233.58|235.86|233.06|0
1640927700000|2021-12-31 05:15:00|236.52|233.72|236.38|233.58|236.65|233.85|236.38|233.58|0
1640928000000|2021-12-31 05:20:00|236.31|233.51|236.12|233.32|236.38|233.58|236.12|233.32|0
1640928300000|2021-12-31 05:25:00|235.98|233.18|235.98|233.18|236.11|233.31|235.72|232.92|0
1640928600000|2021-12-31 05:30:00|236.11|233.31|238.1|235.3|238.49|235.69|236.11|233.31|0
1640928900000|2021-12-31 05:35:00|237.96|235.16|237.3|234.5|237.96|235.16|237.17|234.37|0
1640929200000|2021-12-31 05:40:00|237.17|234.37|237.16|234.36|237.3|234.5|237.03|234.23|0
1640929500000|2021-12-31 05:45:00|237.03|234.23|237.43|234.63|237.43|234.63|236.9|234.1|0
1640929800000|2021-12-31 05:50:00|237.36|234.56|237.95|235.15|237.95|235.15|237.36|234.56|0
1640930100000|2021-12-31 05:55:00|238.02|235.22|237.95|235.15|238.22|235.42|237.95|235.15|0
1640930400000|2021-12-31 06:00:00|238.08|235.28|237.95|235.15|238.61|235.81|237.62|234.82|0
1640930700000|2021-12-31 06:05:00|238.08|235.28|238.28|235.48|238.88|236.08|238.08|235.28|0
1640931000000|2021-12-31 06:10:00|238.34|235.54|237.94|235.14|238.34|235.54|237.81|235.01|0
1640931300000|2021-12-31 06:15:00|237.88|235.08|238.21|235.41|238.21|235.41|237.81|235.01|0
1640931600000|2021-12-31 06:20:00|238.34|235.54|237.47|234.67|238.4|235.6|237.08|234.28|0
1640931900000|2021-12-31 06:25:00|237.54|234.74|237.41|234.61|237.67|234.87|237.34|234.54|0
1640932200000|2021-12-31 06:30:00|237.54|234.74|237.14|234.34|237.54|234.74|237.14|234.34|0
1640932500000|2021-12-31 06:35:00|237.27|234.47|237.14|234.34|237.27|234.47|236.8|234|0
1640932800000|2021-12-31 06:40:00|237.27|234.47|237.4|234.6|237.53|234.73|237.27|234.47|0
1640933100000|2021-12-31 06:45:00|237.33|234.53|237.2|234.4|237.4|234.6|237.13|234.33|0
1640933400000|2021-12-31 06:50:00|237.26|234.46|237.19|234.39|237.26|234.46|237.06|234.26|0
1640933700000|2021-12-31 06:55:00|237.13|234.33|237.06|234.26|237.39|234.59|236.86|234.06|0
1640934000000|2021-12-31 07:00:00|237.13|234.33|237.79|234.99|237.92|235.12|237.06|234.26|0
1640934300000|2021-12-31 07:05:00|237.92|235.12|238.18|235.38|238.18|235.38|237.92|235.12|0
1640934600000|2021-12-31 07:10:00|238.25|235.45|238.58|235.78|238.58|235.78|238.18|235.38|0
1640934900000|2021-12-31 07:15:00|238.71|235.91|238.64|235.84|238.84|236.04|238.18|235.38|0
1640935200000|2021-12-31 07:20:00|238.58|235.78|238.31|235.51|238.71|235.91|238.31|235.51|0
1640935500000|2021-12-31 07:25:00|238.24|235.44|238.31|235.51|238.31|235.51|238.11|235.31|0
1640935800000|2021-12-31 07:30:00|238.17|235.37|238.3|235.5|238.44|235.64|238.1|235.3|0
1640936100000|2021-12-31 07:35:00|238.17|235.37|238.57|235.77|238.7|235.9|238.04|235.24|0
1640936400000|2021-12-31 07:40:00|238.5|235.7|238.7|235.9|238.7|235.9|238.43|235.63|0
1640936700000|2021-12-31 07:45:00|238.56|235.76|238.03|235.23|238.83|236.03|237.9|235.1|0
1640937000000|2021-12-31 07:50:00|238.16|235.36|237.5|234.7|238.43|235.63|237.37|234.57|0
1640937300000|2021-12-31 07:55:00|237.63|234.83|238.16|235.36|238.16|235.36|237.37|234.57|0
1640937600000|2021-12-31 08:00:00|238.29|235.49|238.95|236.15|239.22|236.42|238.16|235.36|0
1640937900000|2021-12-31 08:05:00|238.65|236.45|238.92|236.72|238.92|236.72|237.99|235.79|0
1640938200000|2021-12-31 08:10:00|239.18|236.98|239.98|237.78|240.12|237.92|239.18|236.98|0
1640938500000|2021-12-31 08:15:00|239.85|237.65|238.78|236.58|240.25|238.05|238.65|236.45|0
1640938800000|2021-12-31 08:20:00|238.91|236.71|238.78|236.58|239.18|236.98|238.64|236.44|0
1640939100000|2021-12-31 08:25:00|238.91|236.71|239.04|236.84|239.31|237.11|238.78|236.58|0
1640939400000|2021-12-31 08:30:00|238.97|236.77|239.97|237.77|239.97|237.77|238.97|236.77|0
1640939700000|2021-12-31 08:35:00|239.84|237.64|239.3|237.1|239.84|237.64|239.17|236.97|0
1640940000000|2021-12-31 08:40:00|239.17|236.97|239.7|237.5|239.83|237.63|238.9|236.7|0
1640940300000|2021-12-31 08:45:00|239.76|237.56|239.3|237.1|240.23|238.03|239.3|237.1|0
1640940600000|2021-12-31 08:50:00|239.43|237.23|239.16|236.96|239.43|237.23|239.16|236.96|0
1640940900000|2021-12-31 08:55:00|239.09|236.89|238.89|236.69|239.16|236.96|238.56|236.36|0
1640941200000|2021-12-31 09:00:00|238.76|236.56|238.76|236.56|238.89|236.69|238.49|236.29|0
1640941500000|2021-12-31 09:05:00|238.82|236.62|239.82|237.62|239.82|237.62|238.62|236.42|0
1640941800000|2021-12-31 09:10:00|239.69|237.49|239.55|237.35|239.82|237.62|239.55|237.35|0
1640942100000|2021-12-31 09:15:00|239.62|237.42|237.56|235.36|239.69|237.49|237.56|235.36|0
1640942400000|2021-12-31 09:20:00|237.49|235.29|237.29|235.09|237.82|235.62|236.89|234.69|0
1640942700000|2021-12-31 09:25:00|237.16|234.96|237.68|235.48|237.82|235.62|237.16|234.96|0
1640943000000|2021-12-31 09:30:00|237.55|235.35|237.68|235.48|237.95|235.75|237.55|235.35|0
1640943300000|2021-12-31 09:35:00|237.74|235.54|238.21|236.01|238.21|236.01|237.74|235.54|0
1640943600000|2021-12-31 09:40:00|238.34|236.14|238.4|236.2|238.61|236.41|238.21|236.01|0
1640943900000|2021-12-31 09:45:00|238.47|236.27|238.2|236|238.61|236.41|238.2|236|0
1640944200000|2021-12-31 09:50:00|238.34|236.14|238.47|236.27|238.73|236.53|238.34|236.14|0
1640944500000|2021-12-31 09:55:00|238.6|236.4|238.73|236.53|238.73|236.53|238.47|236.27|0
1640944800000|2021-12-31 10:00:00|238.86|236.66|238.2|236|238.86|236.66|238.2|236|0
1640945100000|2021-12-31 10:05:00|238.06|235.86|237.93|235.73|238.33|236.13|237.8|235.6|0
1640945400000|2021-12-31 10:10:00|238.06|235.86|237.93|235.73|238.06|235.86|237.79|235.59|0
1640945700000|2021-12-31 10:15:00|237.99|235.79|237.92|235.72|238.06|235.86|237.86|235.66|0
1640946000000|2021-12-31 10:20:00|237.86|235.66|237.66|235.46|237.92|235.72|237.52|235.32|0
1640946300000|2021-12-31 10:25:00|237.72|235.52|238.19|235.99|238.19|235.99|237.66|235.46|0
1640946600000|2021-12-31 10:30:00|238.32|236.12|238.32|236.12|238.58|236.38|238.18|235.98|0
1640946900000|2021-12-31 10:35:00|238.31|236.11|237.78|235.58|238.31|236.11|237.78|235.58|0
1640947200000|2021-12-31 10:40:00|237.65|235.45|236.98|234.78|237.65|235.45|236.46|234.26|0
1640947500000|2021-12-31 10:45:00|237.12|234.92|236.59|234.39|237.25|235.05|236.45|234.25|0
1640947800000|2021-12-31 10:50:00|236.72|234.52|236.72|234.52|236.85|234.65|236.32|234.12|0
1640948100000|2021-12-31 10:55:00|236.85|234.65|236.71|234.51|237.11|234.91|236.71|234.51|0
1640948400000|2021-12-31 11:00:00|236.98|234.78|236.31|234.11|237.04|234.84|236.31|234.11|0
1640948700000|2021-12-31 11:05:00|235.78|233.58|234.86|232.66|235.92|233.72|234.73|232.53|0
1640949000000|2021-12-31 11:10:00|234.79|232.59|235.52|233.32|235.52|233.32|234.73|232.53|0
1640949300000|2021-12-31 11:15:00|235.58|233.38|235.78|233.58|236.04|233.84|235.52|233.32|0
1640949600000|2021-12-31 11:20:00|235.91|233.71|236.04|233.84|237.46|235.26|235.78|233.58|0
1640949900000|2021-12-31 11:25:00|235.97|233.77|236.43|234.23|236.7|234.5|235.77|233.57|0
1640950200000|2021-12-31 11:30:00|236.3|234.1|235.77|233.57|236.3|234.1|235.7|233.5|0
1640950500000|2021-12-31 11:35:00|235.64|233.44|235.77|233.57|235.9|233.7|235.64|233.44|0
1640950800000|2021-12-31 11:40:00|235.9|233.7|235.77|233.57|236.36|234.16|235.7|233.5|0
1640951100000|2021-12-31 11:45:00|235.9|233.7|235.63|233.43|235.9|233.7|235.5|233.3|0
1640951400000|2021-12-31 11:50:00|235.76|233.56|234.97|232.77|235.76|233.56|234.44|232.24|0
1640951700000|2021-12-31 11:55:00|235.1|232.9|234.31|232.11|235.23|233.03|233.65|231.45|0
1640952000000|2021-12-31 12:00:00|234.44|232.24|233.25|231.05|234.44|232.24|233.25|231.05|0
1640952300000|2021-12-31 12:05:00|232.99|230.79|233.75|231.55|234.67|232.47|232.99|230.79|0
1640952600000|2021-12-31 12:10:00|233.88|231.68|234.67|232.47|236.32|234.12|232.47|230.27|0
1640952900000|2021-12-31 12:15:00|234.94|232.74|235.59|233.39|235.72|233.52|234.81|232.61|0
1640953200000|2021-12-31 12:20:00|235.46|233.26|236.51|234.31|236.51|234.31|235.33|233.13|0
1640953500000|2021-12-31 12:25:00|236.65|234.45|237.17|234.97|237.17|234.97|236.25|234.05|0
1640953800000|2021-12-31 12:30:00|237.24|235.04|237.3|235.1|237.57|235.37|236.97|234.77|0
1640954100000|2021-12-31 12:35:00|237.17|234.97|237.17|234.97|237.43|235.23|235.75|233.55|0
1640954400000|2021-12-31 12:40:00|237.1|234.9|238.75|236.55|238.89|236.69|237.1|234.9|0
1640954700000|2021-12-31 12:45:00|238.62|236.42|238.62|236.42|239.02|236.82|238.49|236.29|0
1640955000000|2021-12-31 12:50:00|238.68|236.48|239.02|236.82|239.02|236.82|238.49|236.29|0
1640955300000|2021-12-31 12:55:00|238.88|236.68|238.61|236.41|239.28|237.08|238.48|236.28|0
1640955600000|2021-12-31 13:00:00|238.75|236.55|238.21|236.01|238.75|236.55|237.82|235.62|0
1640955900000|2021-12-31 13:05:00|238.08|235.88|238.08|235.88|238.48|236.28|237.68|235.48|0
1640956200000|2021-12-31 13:10:00|238.21|236.01|237.94|235.74|238.74|236.54|237.94|235.74|0
1640956500000|2021-12-31 13:15:00|238.01|235.81|238.34|236.14|238.61|236.41|237.81|235.61|0
1640956800000|2021-12-31 13:20:00|238.47|236.27|238.34|236.14|238.47|236.27|237.94|235.74|0
1640957100000|2021-12-31 13:25:00|238.4|236.2|238.47|236.27|238.6|236.4|238.34|236.14|0
1640957400000|2021-12-31 13:30:00|238.4|236.2|238.33|236.13|238.6|236.4|238.2|236|0
1640957700000|2021-12-31 13:35:00|238.2|236|239.26|237.06|239.93|237.73|237.93|235.73|0
1640958000000|2021-12-31 13:40:00|239.32|237.12|239.52|237.32|239.66|237.46|238.86|236.66|0
1640958300000|2021-12-31 13:45:00|239.39|237.19|238.86|236.66|239.52|237.32|238.59|236.39|0
1640958600000|2021-12-31 13:50:00|238.59|236.39|239.39|237.19|239.52|237.32|237.93|235.73|0
1640958900000|2021-12-31 13:55:00|239.25|237.05|238.45|236.25|239.52|237.32|238.38|236.18|0
1640959200000|2021-12-31 14:00:00|238.59|236.39|238.85|236.65|239.38|237.18|238.32|236.12|0
1640959500000|2021-12-31 14:05:00|238.98|236.78|239.38|237.18|239.65|237.45|238.98|236.78|0
1640959800000|2021-12-31 14:10:00|239.51|237.31|238.98|236.78|239.51|237.31|238.85|236.65|0
1640960100000|2021-12-31 14:15:00|239.11|236.91|238.31|236.11|239.38|237.18|237.91|235.71|0
1640960400000|2021-12-31 14:20:00|238.58|236.38|238.44|236.24|238.97|236.77|238.18|235.98|0
1640960700000|2021-12-31 14:25:00|238.31|236.11|238.04|235.84|238.57|236.37|238.04|235.84|0
1640961000000|2021-12-31 14:30:00|238.17|235.97|243.85|241.65|244.67|242.47|237.78|235.58|0
1640961300000|2021-12-31 14:35:00|243.71|241.51|243.58|241.38|244.25|242.05|242.5|240.3|0
1640961600000|2021-12-31 14:40:00|243.71|241.51|239.96|237.76|244.65|242.45|239.96|237.76|0
1640961900000|2021-12-31 14:45:00|240.23|238.03|239.03|236.83|241.43|239.23|237.97|235.77|0
1640962200000|2021-12-31 14:50:00|238.9|236.7|241.02|238.82|241.16|238.96|238.5|236.3|0
1640962500000|2021-12-31 14:55:00|241.16|238.96|238.63|236.43|242.36|240.16|237.17|234.97|0
1640962800000|2021-12-31 15:00:00|238.36|236.16|237.3|235.1|239.22|237.02|234.14|231.94|0
1640963100000|2021-12-31 15:05:00|237.17|234.97|238.13|235.93|240.62|238.42|236.9|234.7|0
1640963400000|2021-12-31 15:10:00|238.27|236.07|238.62|236.42|238.8|236.6|236.8|234.6|0
1640963700000|2021-12-31 15:15:00|238.49|236.29|240.88|238.68|241.41|239.21|238.22|236.02|0
1640964000000|2021-12-31 15:20:00|240.48|238.28|238.35|236.15|240.48|238.28|238.08|235.88|0
1640964300000|2021-12-31 15:25:00|238.22|236.02|239.94|237.74|240.34|238.14|237.95|235.75|0
1640964600000|2021-12-31 15:30:00|240.21|238.01|235.6|233.4|240.21|238.01|235.47|233.27|0
1640964900000|2021-12-31 15:35:00|235.47|233.27|235.6|233.4|236.79|234.59|234.54|232.34|0
1640965200000|2021-12-31 15:40:00|235.2|233|236.76|234.56|236.76|234.56|232.87|230.67|0
1640965500000|2021-12-31 15:45:00|237.03|234.83|236.36|234.16|237.29|235.09|235.7|233.5|0
1640965800000|2021-12-31 15:50:00|236.49|234.29|237.82|235.62|238.08|235.88|235.04|232.84|0
1640966100000|2021-12-31 15:55:00|237.68|235.48|238.48|236.28|238.74|236.54|237.55|235.35|0
1640966400000|2021-12-31 16:00:00|238.61|236.41|237.41|235.21|239.41|237.21|236.49|234.29|0
1640966700000|2021-12-31 16:05:00|237.28|235.08|237.15|234.95|237.55|235.35|236.22|234.02|0
1640967000000|2021-12-31 16:10:00|237.01|234.81|237.54|235.34|238.93|236.73|236.62|234.42|0
1640967300000|2021-12-31 16:15:00|237.41|235.21|238.73|236.53|239.27|237.07|237.14|234.94|0
1640967600000|2021-12-31 16:20:00|238.6|236.4|238.86|236.66|239.26|237.06|238.6|236.4|0
1640967900000|2021-12-31 16:25:00|238.73|236.53|238.99|236.79|239.26|237.06|238.73|236.53|0
1640968200000|2021-12-31 16:30:00|238.86|236.66|238.06|235.86|239.26|237.06|237.8|235.6|0
1640968500000|2021-12-31 16:35:00|238.19|235.99|237.79|235.59|238.19|235.99|237.13|234.93|0
1640968800000|2021-12-31 16:40:00|237.93|235.73|238.46|236.26|238.59|236.39|237.66|235.46|0
1640969100000|2021-12-31 16:45:00|238.59|236.39|238.05|235.85|238.99|236.79|237.66|235.46|0
1640969400000|2021-12-31 16:50:00|237.92|235.72|236.86|234.66|237.92|235.72|235.8|233.6|0
1640969700000|2021-12-31 16:55:00|236.73|234.53|235.93|233.73|237.52|235.32|235.8|233.6|0
1640970000000|2021-12-31 17:00:00|236.06|233.86|237.12|234.92|237.39|235.19|234.75|232.55|0
1640970300000|2021-12-31 17:05:00|236.99|234.79|236.72|234.52|237.65|235.45|236.72|234.52|0
1640970600000|2021-12-31 17:10:00|236.85|234.65|236.19|233.99|237.25|235.05|235.66|233.46|0
1640970900000|2021-12-31 17:15:00|236.06|233.86|234.47|232.27|236.06|233.86|234.08|231.88|0
1640971200000|2021-12-31 17:20:00|234.34|232.14|235.52|233.32|235.79|233.59|234.08|231.88|0
1640971500000|2021-12-31 17:25:00|235.39|233.19|235.13|232.93|236.32|234.12|235.13|232.93|0
1640971800000|2021-12-31 17:30:00|235.26|233.06|234.99|232.79|235.52|233.32|234.73|232.53|0
1640972100000|2021-12-31 17:35:00|235.12|232.92|237.77|235.57|237.77|235.57|234.99|232.79|0
1640972400000|2021-12-31 17:40:00|237.63|235.43|237.76|235.56|238.03|235.83|237.63|235.43|0
1640972700000|2021-12-31 17:45:00|237.9|235.7|236.83|234.63|237.9|235.7|236.7|234.5|0
1640973000000|2021-12-31 17:50:00|236.97|234.77|237.89|235.69|238.03|235.83|236.97|234.77|0
1640973300000|2021-12-31 17:55:00|237.76|235.56|240.17|237.97|241.59|239.39|237.76|235.56|0
1640973600000|2021-12-31 18:00:00|240.43|238.23|240.57|238.37|240.83|238.63|239.77|237.57|0
1640973900000|2021-12-31 18:05:00|240.7|238.5|240.56|238.36|241.37|239.17|240.3|238.1|0
1640974200000|2021-12-31 18:10:00|240.43|238.23|240.43|238.23|240.96|238.76|240.29|238.09|0
1640974500000|2021-12-31 18:15:00|240.29|238.09|240.02|237.82|240.83|238.63|239.76|237.56|0
1640974800000|2021-12-31 18:20:00|239.89|237.69|240.42|238.22|241.09|238.89|239.76|237.56|0
1640975100000|2021-12-31 18:25:00|240.29|238.09|241.09|238.89|241.22|239.02|240.16|237.96|0
1640975400000|2021-12-31 18:30:00|241.22|239.02|241.76|239.56|242.02|239.82|239.89|237.69|0
1640975700000|2021-12-31 18:35:00|241.62|239.42|240.55|238.35|242.02|239.82|240.55|238.35|0
1640976000000|2021-12-31 18:40:00|240.68|238.48|239.35|237.15|240.68|238.48|239.35|237.15|0
1640976300000|2021-12-31 18:45:00|239.21|237.01|239.48|237.28|239.75|237.55|238.95|236.75|0
1640976600000|2021-12-31 18:50:00|239.34|237.14|240.14|237.94|240.14|237.94|239.08|236.88|0
1640976900000|2021-12-31 18:55:00|240.01|237.81|241.21|239.01|241.21|239.01|240.01|237.81|0
1640977200000|2021-12-31 19:00:00|241.34|239.14|241.74|239.54|242.14|239.94|240.81|238.61|0
1640977500000|2021-12-31 19:05:00|241.87|239.67|240.26|238.06|242.14|239.94|240.19|237.99|0
1640977800000|2021-12-31 19:10:00|240.13|237.93|239.59|237.39|240.53|238.33|239.32|237.12|0
1640978100000|2021-12-31 19:15:00|239.45|237.25|237.98|235.78|239.59|237.39|237.72|235.52|0
1640978400000|2021-12-31 19:20:00|237.85|235.65|237.58|235.38|238.52|236.32|237.45|235.25|0
1640978700000|2021-12-31 19:25:00|237.72|235.52|238.51|236.31|238.91|236.71|237.45|235.25|0
1640979000000|2021-12-31 19:30:00|238.65|236.45|239.04|236.84|239.85|237.65|238.65|236.45|0
1640979300000|2021-12-31 19:35:00|238.91|236.71|239.58|237.38|239.58|237.38|238.51|236.31|0
1640979600000|2021-12-31 19:40:00|239.44|237.24|239.31|237.11|239.84|237.64|239.04|236.84|0
1640979900000|2021-12-31 19:45:00|239.17|236.97|238.64|236.44|239.44|237.24|238.24|236.04|0
1640980200000|2021-12-31 19:50:00|238.77|236.57|237.97|235.77|239.04|236.84|237.97|235.77|0
1640980500000|2021-12-31 19:55:00|238.1|235.9|237.83|235.63|238.37|236.17|236.9|234.7|0
1640980800000|2021-12-31 20:00:00|237.7|235.5|239.43|237.23|240.37|238.17|237.7|235.5|0
1640981100000|2021-12-31 20:05:00|239.3|237.1|239.16|236.96|239.56|237.36|238.5|236.3|0
1640981400000|2021-12-31 20:10:00|239.29|237.09|238.09|235.89|239.83|237.63|237.96|235.76|0
1640981700000|2021-12-31 20:15:00|237.96|235.76|239.42|237.22|239.42|237.22|237.56|235.36|0
1640982000000|2021-12-31 20:20:00|239.29|237.09|239.15|236.95|239.29|237.09|238.09|235.89|0
1640982300000|2021-12-31 20:25:00|239.02|236.82|240.62|238.42|241.16|238.96|238.89|236.69|0
1640982600000|2021-12-31 20:30:00|240.76|238.56|238.62|236.42|241.43|239.23|238.35|236.15|0
1640982900000|2021-12-31 20:35:00|238.61|236.41|239.28|237.08|239.28|237.08|238.21|236.01|0
1640983200000|2021-12-31 20:40:00|239.15|236.95|240.62|238.42|240.75|238.55|239.01|236.81|0
1640983500000|2021-12-31 20:45:00|240.48|238.28|239.41|237.21|241.96|239.76|239.41|237.21|0
1640983800000|2021-12-31 20:50:00|239.34|237.14|233.04|230.84|239.34|237.14|232.91|230.71|0
1640984100000|2021-12-31 20:55:00|232.91|230.71|231.6|229.4|233.96|231.76|231.6|229.4|0
1640984400000|2021-12-31 21:00:00|231.99|229.79|234.49|232.29|235.94|233.74|231.99|229.79|0
1640984700000|2021-12-31 21:05:00|234.36|232.16|234.22|232.02|234.75|232.55|233.83|231.63|0
1640985000000|2021-12-31 21:10:00|234.35|232.15|235.01|232.81|235.14|232.94|233.82|231.62|0
1641197100000|2022-01-03 08:05:00|239.73|237.53|239.19|236.99|240.27|238.07|239.19|236.99|0
1641197400000|2022-01-03 08:10:00|239.32|237.12|239.86|237.66|239.86|237.66|239.05|236.85|0
1641197700000|2022-01-03 08:15:00|239.92|237.72|239.86|237.66|240.8|238.6|239.86|237.66|0
1641198000000|2022-01-03 08:20:00|240.13|237.93|240.26|238.06|240.53|238.33|239.86|237.66|0
1641198300000|2022-01-03 08:25:00|240.12|237.92|240.52|238.32|240.52|238.32|239.99|237.79|0
1641198600000|2022-01-03 08:30:00|240.66|238.46|240.12|237.92|240.66|238.46|239.98|237.78|0
1641198900000|2022-01-03 08:35:00|240.18|237.98|240.65|238.45|240.92|238.72|240.12|237.92|0
1641199200000|2022-01-03 08:40:00|240.58|238.38|240.25|238.05|240.79|238.59|240.11|237.91|0
1641199500000|2022-01-03 08:45:00|240.38|238.18|239.71|237.51|240.52|238.32|239.71|237.51|0
1641199800000|2022-01-03 08:50:00|239.84|237.64|238.9|236.7|239.84|237.64|238.76|236.56|0
1641200100000|2022-01-03 08:55:00|238.83|236.63|238.9|236.7|239.3|237.1|238.56|236.36|0
1641200400000|2022-01-03 09:00:00|239.03|236.83|238.63|236.43|239.57|237.37|238.36|236.16|0
1641200700000|2022-01-03 09:05:00|238.69|236.49|238.22|236.02|238.69|236.49|237.69|235.49|0
1641201000000|2022-01-03 09:10:00|238.09|235.89|239.96|237.76|240.1|237.9|238.09|235.89|0
1641201300000|2022-01-03 09:15:00|240.03|237.83|238.82|236.62|240.1|237.9|238.62|236.42|0
1641201600000|2022-01-03 09:20:00|238.89|236.69|239.96|237.76|239.96|237.76|238.89|236.69|0
1641201900000|2022-01-03 09:25:00|239.82|237.62|239.89|237.69|240.29|238.09|239.42|237.22|0
1641202200000|2022-01-03 09:30:00|239.82|237.62|240.15|237.95|240.23|238.03|239.42|237.22|0
1641202500000|2022-01-03 09:35:00|240.09|237.89|239.88|237.68|240.36|238.16|239.68|237.48|0
1641202800000|2022-01-03 09:40:00|239.68|237.48|239.95|237.75|240.09|237.89|239.41|237.21|0
1641203100000|2022-01-03 09:45:00|239.88|237.68|240.76|238.56|240.76|238.56|239.68|237.48|0
1641203400000|2022-01-03 09:50:00|240.62|238.42|241.43|239.23|241.83|239.63|240.62|238.42|0
1641203700000|2022-01-03 09:55:00|241.49|239.29|242.24|240.04|242.37|240.17|241.29|239.09|0
1641204000000|2022-01-03 10:00:00|242.37|240.17|241.83|239.63|242.37|240.17|241.62|239.42|0
1641204300000|2022-01-03 10:05:00|241.89|239.69|242.23|240.03|242.23|240.03|241.83|239.63|0
1641204600000|2022-01-03 10:10:00|242.16|239.96|243.04|240.84|243.04|240.84|242.1|239.9|0
1641204900000|2022-01-03 10:15:00|243.18|240.98|243.04|240.84|243.58|241.38|242.9|240.7|0
1641205200000|2022-01-03 10:20:00|243.18|240.98|243.78|241.58|244.4|242.2|243.18|240.98|0
1641205500000|2022-01-03 10:25:00|243.85|241.65|244.66|242.46|244.66|242.46|243.85|241.65|0
1641205800000|2022-01-03 10:30:00|244.53|242.33|244.25|242.05|244.59|242.39|243.98|241.78|0
1641206100000|2022-01-03 10:35:00|244.39|242.19|244.52|242.32|244.8|242.6|244.12|241.92|0
1641206400000|2022-01-03 10:40:00|244.39|242.19|244.52|242.32|244.52|242.32|244.11|241.91|0
1641206700000|2022-01-03 10:45:00|244.45|242.25|244.45|242.25|244.52|242.32|244.38|242.18|0
1641207000000|2022-01-03 10:50:00|244.52|242.32|244.52|242.32|244.65|242.45|244.11|241.91|0
1641207300000|2022-01-03 10:55:00|244.65|242.45|244.92|242.72|245.06|242.86|244.52|242.32|0
1641207600000|2022-01-03 11:00:00|245.06|242.86|246.01|243.81|246.21|244.01|245.06|242.86|0
1641207900000|2022-01-03 11:05:00|246.15|243.95|246.15|243.95|246.56|244.36|246.01|243.81|0
1641208200000|2022-01-03 11:10:00|246.28|244.08|246.01|243.81|246.69|244.49|246.01|243.81|0
1641208500000|2022-01-03 11:15:00|246.14|243.94|246.41|244.21|246.41|244.21|246|243.8|0
1641208800000|2022-01-03 11:20:00|246.55|244.35|246.68|244.48|246.82|244.62|246.55|244.35|0
1641209100000|2022-01-03 11:25:00|246.82|244.62|246|243.8|246.96|244.76|245.59|243.39|0
1641209400000|2022-01-03 11:30:00|246.06|243.86|246.41|244.21|246.61|244.41|246|243.8|0
1641209700000|2022-01-03 11:35:00|246.34|244.14|246.68|244.48|246.81|244.61|246|243.8|0
1641210000000|2022-01-03 11:40:00|246.54|244.34|246.27|244.07|246.54|244.34|245.99|243.79|0
1641210300000|2022-01-03 11:45:00|246.19|243.99|246.13|243.93|246.26|244.06|245.85|243.65|0
1641210600000|2022-01-03 11:50:00|245.99|243.79|246.26|244.06|246.53|244.33|245.99|243.79|0
1641210900000|2022-01-03 11:55:00|246.33|244.13|246.67|244.47|246.81|244.61|246.26|244.06|0
1641211200000|2022-01-03 12:00:00|246.53|244.33|245.98|243.78|246.53|244.33|245.85|243.65|0
1641211500000|2022-01-03 12:05:00|245.71|243.51|244.89|242.69|245.91|243.71|244.89|242.69|0
1641211800000|2022-01-03 12:10:00|245.03|242.83|245.36|243.16|245.71|243.51|244.89|242.69|0
1641212100000|2022-01-03 12:15:00|245.3|243.1|245.7|243.5|245.84|243.64|245.29|243.09|0
1641212400000|2022-01-03 12:20:00|245.57|243.37|244.88|242.68|245.84|243.64|244.88|242.68|0
1641212700000|2022-01-03 12:25:00|244.95|242.75|245.02|242.82|245.56|243.36|244.61|242.41|0
1641213000000|2022-01-03 12:30:00|244.88|242.68|244.6|242.4|244.88|242.68|243.93|241.73|0
1641213300000|2022-01-03 12:35:00|244.53|242.33|244.74|242.54|244.74|242.54|244.19|241.99|0
1641213600000|2022-01-03 12:40:00|244.6|242.4|244.19|241.99|245.01|242.81|244.19|241.99|0
1641213900000|2022-01-03 12:45:00|244.33|242.13|243.92|241.72|244.33|242.13|242.97|240.77|0
1641214200000|2022-01-03 12:50:00|243.78|241.58|243.92|241.72|244.32|242.12|243.78|241.58|0
1641214500000|2022-01-03 12:55:00|243.64|241.44|243.23|241.03|243.78|241.58|243.1|240.9|0
1641214800000|2022-01-03 13:00:00|242.96|240.76|243.64|241.44|243.64|241.44|242.96|240.76|0
1641215100000|2022-01-03 13:05:00|243.5|241.3|243.37|241.17|243.64|241.44|242.82|240.62|0
1641215400000|2022-01-03 13:10:00|243.36|241.16|243.23|241.03|243.5|241.3|243.09|240.89|0
1641215700000|2022-01-03 13:15:00|243.09|240.89|242.51|240.31|244.29|242.09|242.24|240.04|0
1641216000000|2022-01-03 13:20:00|242.38|240.18|242.78|240.58|242.78|240.58|242.24|240.04|0
1641216300000|2022-01-03 13:25:00|242.92|240.72|243.05|240.85|243.19|240.99|242.37|240.17|0
1641216600000|2022-01-03 13:30:00|242.91|240.71|241.96|239.76|243.32|241.12|241.69|239.49|0
1641216900000|2022-01-03 13:35:00|241.89|239.69|241.96|239.76|242.5|240.3|241.83|239.63|0
1641217200000|2022-01-03 13:40:00|241.83|239.63|241.55|239.35|242.1|239.9|241.15|238.95|0
1641217500000|2022-01-03 13:45:00|241.42|239.22|242.36|240.16|242.36|240.16|241.42|239.22|0
1641217800000|2022-01-03 13:50:00|242.23|240.03|241.95|239.75|242.5|240.3|241.68|239.48|0
1641218100000|2022-01-03 13:55:00|242.02|239.82|237.91|235.71|242.09|239.89|237.91|235.71|0
1641218400000|2022-01-03 14:00:00|238.18|235.98|237.64|235.44|238.58|236.38|236.7|234.5|0
1641218700000|2022-01-03 14:05:00|237.77|235.57|238.31|236.11|238.31|236.11|236.44|234.24|0
1641219000000|2022-01-03 14:10:00|238.44|236.24|238.98|236.78|238.98|236.78|237.64|235.44|0
1641219300000|2022-01-03 14:15:00|238.84|236.64|239.38|237.18|239.65|237.45|237.9|235.7|0
1641219600000|2022-01-03 14:20:00|239.31|237.11|238.84|236.64|239.31|237.11|238.3|236.1|0
1641219900000|2022-01-03 14:25:00|238.7|236.5|236.69|234.49|238.97|236.77|236.42|234.22|0
1641220200000|2022-01-03 14:30:00|236.82|234.62|240.85|238.65|241.12|238.92|236.56|234.36|0
1641220500000|2022-01-03 14:35:00|240.58|238.38|241.26|239.06|243.97|241.77|239.77|237.57|0
1641220800000|2022-01-03 14:40:00|242.07|239.87|240.51|238.31|242.34|240.14|240.17|237.97|0
1641221100000|2022-01-03 14:45:00|240.98|238.78|230.06|227.86|241.12|238.92|223.43|221.23|0
1641221400000|2022-01-03 14:50:00|230.46|228.26|229.58|227.38|233.35|231.15|225.25|223.05|0
1641221700000|2022-01-03 14:55:00|229.97|227.77|229.44|227.24|232.47|230.27|227.87|225.67|0
1641222000000|2022-01-03 15:00:00|229.84|227.64|231.02|228.82|233.59|231.39|228.92|226.72|0
1641222300000|2022-01-03 15:05:00|230.49|228.29|231.01|228.81|232.47|230.27|229.7|227.5|0
1641222600000|2022-01-03 15:10:00|231.94|229.74|235.38|233.18|236.05|233.85|231.94|229.74|0
1641222900000|2022-01-03 15:15:00|235.51|233.31|236.04|233.84|237.25|235.05|234.32|232.12|0
1641223200000|2022-01-03 15:20:00|236.11|233.91|236.18|233.98|236.44|234.24|232.86|230.66|0
1641223500000|2022-01-03 15:25:00|236.31|234.11|238.98|236.78|238.98|236.78|235.51|233.31|0
1641223800000|2022-01-03 15:30:00|239.12|236.92|235.24|233.04|239.12|236.92|233.12|230.92|0
1641224100000|2022-01-03 15:35:00|235.37|233.17|233.96|231.76|236.04|233.84|232.29|230.09|0
1641224400000|2022-01-03 15:40:00|233.89|231.69|233.3|231.1|235.7|233.5|232.77|230.57|0
1641224700000|2022-01-03 15:45:00|233.16|230.96|235.29|233.09|235.83|233.63|232.63|230.43|0
1641225000000|2022-01-03 15:50:00|235.42|233.22|234.49|232.29|235.56|233.36|233.69|231.49|0
1641225300000|2022-01-03 15:55:00|234.62|232.42|234.62|232.42|235.29|233.09|233.29|231.09|0
1641225600000|2022-01-03 16:00:00|234.75|232.55|233.82|231.62|235.15|232.95|232.76|230.56|0
1641225900000|2022-01-03 16:05:00|233.69|231.49|231.96|229.76|234.62|232.42|231.3|229.1|0
1641226200000|2022-01-03 16:10:00|231.83|229.63|229.84|227.64|232.09|229.89|229.58|227.38|0
1641226500000|2022-01-03 16:15:00|229.97|227.77|229.97|227.77|230.77|228.57|228.92|226.72|0
1641226800000|2022-01-03 16:20:00|229.84|227.64|231.29|229.09|231.69|229.49|228.92|226.72|0
1641227100000|2022-01-03 16:25:00|231.03|228.83|231.29|229.09|231.55|229.35|229.97|227.77|0
1641227400000|2022-01-03 16:30:00|230.89|228.69|229.57|227.37|231.02|228.82|229.18|226.98|0
1641227700000|2022-01-03 16:35:00|229.44|227.24|226.16|223.96|229.83|227.63|225.64|223.44|0
1641228000000|2022-01-03 16:40:00|226.29|224.09|230.22|228.02|230.22|228.02|226.29|224.09|0
1641228300000|2022-01-03 16:45:00|230.09|227.89|230.88|228.68|232.74|230.54|229.57|227.37|0
1641228600000|2022-01-03 16:50:00|231.01|228.81|230.41|228.21|231.41|229.21|228.77|226.57|0
1641228900000|2022-01-03 16:55:00|230.35|228.15|229.84|227.64|231.27|229.07|229.05|226.85|0
1641229200000|2022-01-03 17:00:00|229.71|227.51|229.84|227.64|230.11|227.91|228|225.8|0
1641229500000|2022-01-03 17:05:00|229.97|227.77|230.37|228.17|230.76|228.56|228.53|226.33|0
1641229800000|2022-01-03 17:10:00|230.5|228.3|230.89|228.69|230.9|228.7|228.92|226.72|0
1641230100000|2022-01-03 17:15:00|230.76|228.56|230.89|228.69|231.16|228.96|229.97|227.77|0
1641230400000|2022-01-03 17:20:00|231.02|228.82|232.61|230.41|233.01|230.81|231.02|228.82|0
1641230700000|2022-01-03 17:25:00|232.54|230.34|232.61|230.41|232.74|230.54|231.82|229.62|0
1641231000000|2022-01-03 17:30:00|232.74|230.54|231.94|229.74|232.74|230.54|231.55|229.35|0
1641231300000|2022-01-03 17:35:00|232.08|229.88|231.41|229.21|232.34|230.14|231.01|228.81|0
1641231600000|2022-01-03 17:40:00|231.28|229.08|231.14|228.94|231.68|229.48|230.22|228.02|0
1641231900000|2022-01-03 17:45:00|231.41|229.21|231.8|229.6|232.07|229.87|231.41|229.21|0
1641232200000|2022-01-03 17:50:00|231.94|229.74|230.61|228.41|232.6|230.4|230.61|228.41|0
1641232500000|2022-01-03 17:55:00|230.74|228.54|230.74|228.54|231.27|229.07|230.48|228.28|0
1641232800000|2022-01-03 18:00:00|230.87|228.67|231|228.8|231.14|228.94|229.82|227.62|0
1641233100000|2022-01-03 18:05:00|231.13|228.93|230.08|227.88|231.13|228.93|229.94|227.74|0
1641233400000|2022-01-03 18:10:00|229.94|227.74|232.46|230.26|233.52|231.32|229.42|227.22|0
1641233700000|2022-01-03 18:15:00|232.32|230.12|232.72|230.52|233.38|231.18|232.06|229.86|0
1641234000000|2022-01-03 18:20:00|232.85|230.65|232.98|230.78|233.65|231.45|232.85|230.65|0
1641234300000|2022-01-03 18:25:00|233.12|230.92|233.25|231.05|233.91|231.71|232.98|230.78|0
1641234600000|2022-01-03 18:30:00|233.51|231.31|232.71|230.51|233.91|231.71|232.31|230.11|0
1641234900000|2022-01-03 18:35:00|232.84|230.64|232.84|230.64|233.24|231.04|232.58|230.38|0
1641235200000|2022-01-03 18:40:00|232.71|230.51|234.97|232.77|235.11|232.91|232.44|230.24|0
1641235500000|2022-01-03 18:45:00|235.11|232.91|234.97|232.77|235.11|232.91|234.04|231.84|0
1641235800000|2022-01-03 18:50:00|235.1|232.9|236.44|234.24|236.44|234.24|234.97|232.77|0
1641236100000|2022-01-03 18:55:00|236.57|234.37|236.84|234.64|236.98|234.78|236.04|233.84|0
1641236400000|2022-01-03 19:00:00|236.71|234.51|236.7|234.5|237.51|235.31|236.17|233.97|0
1641236700000|2022-01-03 19:05:00|236.57|234.37|238.18|235.98|238.58|236.38|236.17|233.97|0
1641237000000|2022-01-03 19:10:00|238.04|235.84|237.77|235.57|238.31|236.11|237.5|235.3|0
1641237300000|2022-01-03 19:15:00|237.64|235.44|237.77|235.57|238.44|236.24|237.1|234.9|0
1641237600000|2022-01-03 19:20:00|237.9|235.7|238.01|235.81|240.46|238.26|237.23|235.03|0
1641237900000|2022-01-03 19:25:00|238.15|235.95|239.09|236.89|239.09|236.89|237.88|235.68|0
1641238200000|2022-01-03 19:30:00|238.95|236.75|238.41|236.21|239.62|237.42|238.41|236.21|0
1641238500000|2022-01-03 19:35:00|238.55|236.35|239.75|237.55|239.75|237.55|238.28|236.08|0
1641238800000|2022-01-03 19:40:00|240.16|237.96|242.73|240.53|243|240.8|240.16|237.96|0
1641239100000|2022-01-03 19:45:00|242.59|240.39|242.05|239.85|243.14|240.94|241.64|239.44|0
1641239400000|2022-01-03 19:50:00|242.18|239.98|241.64|239.44|242.59|240.39|241.37|239.17|0
1641239700000|2022-01-03 19:55:00|241.5|239.3|240.69|238.49|241.5|239.3|240.42|238.22|0
1641240000000|2022-01-03 20:00:00|240.55|238.35|241.09|238.89|241.5|239.3|239.61|237.41|0
1641240300000|2022-01-03 20:05:00|240.96|238.76|241.09|238.89|241.36|239.16|240.15|237.95|0
1641240600000|2022-01-03 20:10:00|240.96|238.76|241.49|239.29|242.04|239.84|240.96|238.76|0
1641240900000|2022-01-03 20:15:00|241.63|239.43|241.36|239.16|242.04|239.84|240.68|238.48|0
1641241200000|2022-01-03 20:20:00|241.63|239.43|241.08|238.88|242.3|240.1|240.95|238.75|0
1641241500000|2022-01-03 20:25:00|241.22|239.02|241.49|239.29|242.03|239.83|240.95|238.75|0
1641241800000|2022-01-03 20:30:00|241.62|239.42|242.16|239.96|242.3|240.1|240.94|238.74|0
1641242100000|2022-01-03 20:35:00|242.3|240.1|241.62|239.42|243.38|241.18|241.08|238.88|0
1641242400000|2022-01-03 20:40:00|241.48|239.28|239.05|236.85|241.75|239.55|237.71|235.51|0
1641242700000|2022-01-03 20:45:00|238.92|236.72|243.1|240.9|243.1|240.9|238.65|236.45|0
1641243000000|2022-01-03 20:50:00|241.88|239.68|242.02|239.82|243.24|241.04|240.12|237.92|0
1641243300000|2022-01-03 20:55:00|242.15|239.95|243.24|241.04|243.51|241.31|240.26|238.06|0
1641243600000|2022-01-03 21:00:00|243.64|241.44|243.64|241.44|243.64|241.44|242.83|240.63|0
1641243900000|2022-01-03 21:05:00|243.78|241.58|243.56|241.36|244.9|242.7|242.96|240.76|0
1641244200000|2022-01-03 21:10:00|243.42|241.22|242.74|240.54|243.7|241.5|242.47|240.27|0
1641244500000|2022-01-03 21:15:00|243.04|240.24|244.13|241.33|244.13|241.33|243.04|240.24|0
1641244800000|2022-01-03 21:20:00|244.26|241.46|244.26|241.46|244.67|241.87|244.13|241.33|0
1641245100000|2022-01-03 21:25:00|244.12|241.32|243.85|241.05|244.53|241.73|243.72|240.92|0
1641245400000|2022-01-03 21:30:00|243.99|241.19|243.98|241.18|244.12|241.32|243.85|241.05|0
1641245700000|2022-01-03 21:35:00|243.85|241.05|244.53|241.73|244.66|241.86|243.85|241.05|0
1641246000000|2022-01-03 21:40:00|244.39|241.59|243.84|241.04|244.45|241.65|243.71|240.91|0
1641246300000|2022-01-03 21:45:00|243.98|241.18|242.75|239.95|243.98|241.18|242.75|239.95|0
1641246600000|2022-01-03 21:50:00|242.89|240.09|243.02|240.22|243.03|240.23|242.75|239.95|0
1641246900000|2022-01-03 21:55:00|243.09|240.29|242.82|240.02|243.16|240.36|242.75|239.95|0
1641247200000|2022-01-03 22:00:00|242.91|240.11|243.13|240.33|243.13|240.33|242.91|240.11|0
1641247500000|2022-01-03 22:05:00|243.15|240.35|243.23|240.43|243.23|240.43|243.13|240.33|0
1641247800000|2022-01-03 22:10:00|243.21|240.41|243.18|240.38|243.21|240.41|243.17|240.37|0
1641248100000|2022-01-03 22:15:00|243.2|240.4|243.24|240.44|243.24|240.44|243.08|240.28|0
1641248400000|2022-01-03 22:20:00|243.1|240.3|243.32|240.52|243.32|240.52|243.1|240.3|0
1641248700000|2022-01-03 22:25:00|243.22|240.42|243.32|240.52|243.33|240.53|243.22|240.42|0
1641249000000|2022-01-03 22:30:00|243.28|240.48|243.33|240.53|243.33|240.53|243.22|240.42|0
1641249300000|2022-01-03 22:35:00|243.31|240.51|243.23|240.43|243.35|240.55|243.23|240.43|0
1641249600000|2022-01-03 22:40:00|243.21|240.41|243.19|240.39|243.23|240.43|243.19|240.39|0
1641249900000|2022-01-03 22:45:00|243.07|240.27|243.11|240.31|243.13|240.33|243.03|240.23|0
1641250200000|2022-01-03 22:50:00|243.13|240.33|243.27|240.47|243.27|240.47|243.13|240.33|0
1641250500000|2022-01-03 22:55:00|243.28|240.48|243.3|240.5|243.34|240.54|243.14|240.34|0
1641250800000|2022-01-03 23:00:00|243.19|240.39|243.26|240.46|243.87|241.07|242.99|240.19|0
1641251100000|2022-01-03 23:05:00|243.4|240.6|243.67|240.87|243.8|241|243.26|240.46|0
1641251400000|2022-01-03 23:10:00|243.8|241|243.94|241.14|244.21|241.41|243.39|240.59|0
1641251700000|2022-01-03 23:15:00|244|241.2|243.66|240.86|244.07|241.27|243.46|240.66|0
1641252000000|2022-01-03 23:20:00|243.8|241|243.39|240.59|244.07|241.27|243.25|240.45|0
1641252300000|2022-01-03 23:25:00|243.45|240.65|242.98|240.18|243.45|240.65|242.98|240.18|0
1641252600000|2022-01-03 23:30:00|243.11|240.31|243.11|240.31|243.11|240.31|242.16|239.36|0
1641252900000|2022-01-03 23:35:00|242.98|240.18|242.43|239.63|242.98|240.18|242.16|239.36|0
1641253200000|2022-01-03 23:40:00|242.5|239.7|243.11|240.31|243.11|240.31|242.29|239.49|0
1641253500000|2022-01-03 23:45:00|243.24|240.44|242.7|239.9|243.24|240.44|242.43|239.63|0
1641253800000|2022-01-03 23:50:00|242.56|239.76|242.42|239.62|242.63|239.83|242.02|239.22|0
1641254100000|2022-01-03 23:55:00|242.35|239.55|242.01|239.21|242.56|239.76|241.61|238.81|0
1641254400000|2022-01-04 00:00:00|242.15|239.35|242.08|239.28|242.42|239.62|241.07|238.27|0
1641254700000|2022-01-04 00:05:00|241.94|239.14|241.6|238.8|241.94|239.14|241.34|238.54|0
1641255000000|2022-01-04 00:10:00|241.47|238.67|241.87|239.07|242.15|239.35|241.47|238.67|0
1641255300000|2022-01-04 00:15:00|242.01|239.21|242.01|239.21|242.14|239.34|241.2|238.4|0
1641255600000|2022-01-04 00:20:00|241.93|239.13|241.6|238.8|242.14|239.34|241.46|238.66|0
1641255900000|2022-01-04 00:25:00|241.73|238.93|241.66|238.86|242.14|239.34|241.59|238.79|0
1641256200000|2022-01-04 00:30:00|241.59|238.79|241.73|238.93|242|239.2|241.39|238.59|0
1641256500000|2022-01-04 00:35:00|241.66|238.86|241.73|238.93|242|239.2|241.46|238.66|0
1641256800000|2022-01-04 00:40:00|241.59|238.79|241.72|238.92|241.86|239.06|241.11|238.31|0
1641257100000|2022-01-04 00:45:00|241.86|239.06|242.67|239.87|242.67|239.87|241.86|239.06|0
1641257400000|2022-01-04 00:50:00|242.8|240|243.07|240.27|243.21|240.41|242.53|239.73|0
1641257700000|2022-01-04 00:55:00|242.94|240.14|242.8|240|243.54|240.74|242.66|239.86|0
1641258000000|2022-01-04 01:00:00|242.66|239.86|241.98|239.18|242.66|239.86|241.71|238.91|0
1641258300000|2022-01-04 01:05:00|242.12|239.32|243|240.2|243.07|240.27|242.12|239.32|0
1641258600000|2022-01-04 01:10:00|243.07|240.27|243.47|240.67|243.47|240.67|242.52|239.72|0
1641258900000|2022-01-04 01:15:00|243.34|240.54|243.2|240.4|243.88|241.08|243.2|240.4|0
1641259200000|2022-01-04 01:20:00|243.06|240.26|243.47|240.67|243.6|240.8|243.06|240.26|0
1641259500000|2022-01-04 01:25:00|243.53|240.73|243.33|240.53|243.67|240.87|243.19|240.39|0
1641259800000|2022-01-04 01:30:00|243.19|240.39|242.78|239.98|243.33|240.53|242.78|239.98|0
1641260100000|2022-01-04 01:35:00|242.92|240.12|243.39|240.59|243.6|240.8|242.78|239.98|0
1641260400000|2022-01-04 01:40:00|243.32|240.52|243.46|240.66|243.73|240.93|243.05|240.25|0
1641260700000|2022-01-04 01:45:00|243.59|240.79|243.18|240.38|244|241.2|243.18|240.38|0
1641261000000|2022-01-04 01:50:00|243.32|240.52|242.91|240.11|243.38|240.58|242.77|239.97|0
1641261300000|2022-01-04 01:55:00|242.97|240.17|242.77|239.97|243.31|240.51|242.77|239.97|0
1641261600000|2022-01-04 02:00:00|242.91|240.11|242.7|239.9|243.31|240.51|242.7|239.9|0
1641261900000|2022-01-04 02:05:00|242.63|239.83|242.77|239.97|243.17|240.37|242.5|239.7|0
1641262200000|2022-01-04 02:10:00|242.83|240.03|243.03|240.23|243.17|240.37|242.83|240.03|0
1641262500000|2022-01-04 02:15:00|243.17|240.37|243.17|240.37|243.58|240.78|243.03|240.23|0
1641262800000|2022-01-04 02:20:00|243.03|240.23|243.44|240.64|243.57|240.77|242.9|240.1|0
1641263100000|2022-01-04 02:25:00|243.37|240.57|243.57|240.77|243.57|240.77|243.17|240.37|0
1641263400000|2022-01-04 02:30:00|243.43|240.63|243.43|240.63|243.57|240.77|243.03|240.23|0
1641263700000|2022-01-04 02:35:00|243.36|240.56|243.57|240.77|243.7|240.9|243.02|240.22|0
1641264000000|2022-01-04 02:40:00|243.43|240.63|243.84|241.04|243.84|241.04|243.43|240.63|0
1641264300000|2022-01-04 02:45:00|243.97|241.17|243.83|241.03|244.11|241.31|243.56|240.76|0
1641264600000|2022-01-04 02:50:00|243.97|241.17|244.51|241.71|244.51|241.71|243.9|241.1|0
1641264900000|2022-01-04 02:55:00|244.37|241.57|245.19|242.39|245.33|242.53|244.24|241.44|0
1641265200000|2022-01-04 03:00:00|245.33|242.53|244.64|241.84|245.46|242.66|244.51|241.71|0
1641265500000|2022-01-04 03:05:00|244.51|241.71|244.37|241.57|244.64|241.84|244.16|241.36|0
1641265800000|2022-01-04 03:10:00|244.23|241.43|244.37|241.57|244.5|241.7|244.23|241.43|0
1641266100000|2022-01-04 03:15:00|244.5|241.7|244.91|242.11|244.91|242.11|244.5|241.7|0
1641266400000|2022-01-04 03:20:00|245.04|242.24|245.59|242.79|245.72|242.92|244.91|242.11|0
1641266700000|2022-01-04 03:25:00|245.45|242.65|245.45|242.65|245.72|242.92|245.45|242.65|0
1641267000000|2022-01-04 03:30:00|245.59|242.79|245.65|242.85|245.72|242.92|245.31|242.51|0
1641267300000|2022-01-04 03:35:00|245.72|242.92|245.58|242.78|245.72|242.92|245.31|242.51|0
1641267600000|2022-01-04 03:40:00|245.65|242.85|245.99|243.19|245.99|243.19|245.58|242.78|0
1641267900000|2022-01-04 03:45:00|245.85|243.05|245.85|243.05|246.12|243.32|245.85|243.05|0
1641268200000|2022-01-04 03:50:00|245.71|242.91|245.44|242.64|245.71|242.91|245.44|242.64|0
1641268500000|2022-01-04 03:55:00|245.5|242.7|245.71|242.91|245.84|243.04|245.44|242.64|0
1641268800000|2022-01-04 04:00:00|245.84|243.04|245.84|243.04|245.98|243.18|245.71|242.91|0
1641269100000|2022-01-04 04:05:00|245.71|242.91|245.98|243.18|245.98|243.18|245.57|242.77|0
1641269400000|2022-01-04 04:10:00|245.84|243.04|245.97|243.17|245.98|243.18|245.84|243.04|0
1641269700000|2022-01-04 04:15:00|245.84|243.04|246.25|243.45|246.25|243.45|245.84|243.04|0
1641270000000|2022-01-04 04:20:00|246.24|243.44|247.48|244.68|247.48|244.68|246.24|243.44|0
1641270300000|2022-01-04 04:25:00|247.34|244.54|247.54|244.74|247.61|244.81|247.06|244.26|0
1641270600000|2022-01-04 04:30:00|247.47|244.67|247.47|244.67|247.75|244.95|247.47|244.67|0
1641270900000|2022-01-04 04:35:00|247.61|244.81|247.47|244.67|247.61|244.81|247.33|244.53|0
1641271200000|2022-01-04 04:40:00|247.33|244.53|247.47|244.67|247.6|244.8|247.33|244.53|0
1641271500000|2022-01-04 04:45:00|247.6|244.8|247.74|244.94|247.88|245.08|247.47|244.67|0
1641271800000|2022-01-04 04:50:00|247.8|245|248.42|245.62|248.42|245.62|247.74|244.94|0
1641272100000|2022-01-04 04:55:00|248.28|245.48|248.14|245.34|248.28|245.48|248.14|245.34|0
1641272400000|2022-01-04 05:00:00|248.28|245.48|248.28|245.48|248.56|245.76|248.14|245.34|0
1641272700000|2022-01-04 05:05:00|248.42|245.62|248.41|245.61|248.42|245.62|248.28|245.48|0
1641273000000|2022-01-04 05:10:00|248.55|245.75|248.69|245.89|248.83|246.03|248.41|245.61|0
1641273300000|2022-01-04 05:15:00|248.55|245.75|249.37|246.57|249.37|246.57|248.48|245.68|0
1641273600000|2022-01-04 05:20:00|249.24|246.44|249.51|246.71|249.51|246.71|249.23|246.43|0
1641273900000|2022-01-04 05:25:00|249.37|246.57|249.64|246.84|249.64|246.84|249.09|246.29|0
1641274200000|2022-01-04 05:30:00|249.51|246.71|249.5|246.7|249.64|246.84|249.23|246.43|0
1641274500000|2022-01-04 05:35:00|249.64|246.84|249.64|246.84|249.78|246.98|249.5|246.7|0
1641274800000|2022-01-04 05:40:00|249.5|246.7|249.78|246.98|249.91|247.11|249.5|246.7|0
1641275100000|2022-01-04 05:45:00|249.77|246.97|249.91|247.11|249.91|247.11|249.64|246.84|0
1641275400000|2022-01-04 05:50:00|249.77|246.97|249.77|246.97|249.91|247.11|249.63|246.83|0
1641275700000|2022-01-04 05:55:00|249.91|247.11|249.63|246.83|250.05|247.25|249.63|246.83|0
1641276000000|2022-01-04 06:00:00|249.77|246.97|249.77|246.97|249.77|246.97|249.49|246.69|0
1641276300000|2022-01-04 06:05:00|249.76|246.96|250.04|247.24|250.32|247.52|249.76|246.96|0
1641276600000|2022-01-04 06:10:00|250.18|247.38|250.04|247.24|250.31|247.51|250.04|247.24|0
1641276900000|2022-01-04 06:15:00|249.96|247.16|248.93|246.13|249.96|247.16|248.93|246.13|0
1641277200000|2022-01-04 06:20:00|248.79|245.99|249.07|246.27|249.07|246.27|248.66|245.86|0
1641277500000|2022-01-04 06:25:00|248.93|246.13|248.79|245.99|249.07|246.27|248.65|245.85|0
1641277800000|2022-01-04 06:30:00|248.72|245.92|249.06|246.26|249.06|246.26|248.65|245.85|0
1641278100000|2022-01-04 06:35:00|249.2|246.4|249.2|246.4|249.34|246.54|248.92|246.12|0
1641278400000|2022-01-04 06:40:00|249.34|246.54|249.26|246.46|249.61|246.81|249.2|246.4|0
1641278700000|2022-01-04 06:45:00|249.19|246.39|249.33|246.53|249.47|246.67|248.85|246.05|0
1641279000000|2022-01-04 06:50:00|249.19|246.39|249.33|246.53|249.6|246.8|249.05|246.25|0
1641279300000|2022-01-04 06:55:00|249.39|246.59|249.19|246.39|249.47|246.67|249.05|246.25|0
1641279600000|2022-01-04 07:00:00|248.91|246.11|248.08|245.28|248.91|246.11|247.81|245.01|0
1641279900000|2022-01-04 07:05:00|247.95|245.15|247.53|244.73|248.22|245.42|247.4|244.6|0
1641280200000|2022-01-04 07:10:00|247.6|244.8|248.22|245.42|248.36|245.56|247.4|244.6|0
1641280500000|2022-01-04 07:15:00|248.28|245.48|247.8|245|248.35|245.55|247.67|244.87|0
1641280800000|2022-01-04 07:20:00|247.67|244.87|247.66|244.86|247.8|245|247.39|244.59|0
1641281100000|2022-01-04 07:25:00|247.73|244.93|247.8|245|248.21|245.41|247.66|244.86|0
1641281400000|2022-01-04 07:30:00|247.86|245.06|248.48|245.68|248.62|245.82|247.86|245.06|0
1641281700000|2022-01-04 07:35:00|248.35|245.55|248.48|245.68|248.76|245.96|248.21|245.41|0
1641282000000|2022-01-04 07:40:00|248.34|245.54|249.17|246.37|249.17|246.37|248.34|245.54|0
1641282300000|2022-01-04 07:45:00|249.03|246.23|248.75|245.95|249.03|246.23|248.48|245.68|0
1641282600000|2022-01-04 07:50:00|248.61|245.81|249.16|246.36|249.44|246.64|248.61|245.81|0
1641282900000|2022-01-04 07:55:00|249.02|246.22|249.57|246.77|249.64|246.84|248.61|245.81|0
1641283200000|2022-01-04 08:00:00|249.71|246.91|248.88|246.08|249.71|246.91|248.19|245.39|0
1641283500000|2022-01-04 08:05:00|248.31|246.11|248.03|245.83|249.41|247.21|247.89|245.69|0
1641283800000|2022-01-04 08:10:00|247.96|245.76|247.34|245.14|248.03|245.83|247.2|245|0
1641284100000|2022-01-04 08:15:00|247.48|245.28|248.16|245.96|248.16|245.96|246.93|244.73|0
1641284400000|2022-01-04 08:20:00|248.09|245.89|248.71|246.51|248.85|246.65|247.75|245.55|0
1641284700000|2022-01-04 08:25:00|248.57|246.37|249.92|247.72|249.92|247.72|248.02|245.82|0
1641285000000|2022-01-04 08:30:00|250.06|247.86|249.92|247.72|250.2|248|249.16|246.96|0
1641285300000|2022-01-04 08:35:00|249.85|247.65|250.05|247.85|250.33|248.13|249.5|247.3|0
1641285600000|2022-01-04 08:40:00|250.19|247.99|248.95|246.75|250.74|248.54|248.95|246.75|0
1641285900000|2022-01-04 08:45:00|249.09|246.89|249.5|247.3|249.64|247.44|248.95|246.75|0
1641286200000|2022-01-04 08:50:00|249.43|247.23|249.29|247.09|249.63|247.43|248.81|246.61|0
1641286500000|2022-01-04 08:55:00|249.22|247.02|248.87|246.67|249.42|247.22|248.4|246.2|0
1641286800000|2022-01-04 09:00:00|248.81|246.61|249.22|247.02|249.36|247.16|248.67|246.47|0
1641287100000|2022-01-04 09:05:00|249.08|246.88|249.21|247.01|249.56|247.36|249.01|246.81|0
1641287400000|2022-01-04 09:10:00|249.35|247.15|249.69|247.49|249.76|247.56|249.21|247.01|0
1641287700000|2022-01-04 09:15:00|249.62|247.42|250.17|247.97|250.17|247.97|249.62|247.42|0
1641288000000|2022-01-04 09:20:00|250.03|247.83|249.66|247.46|250.17|247.97|249.62|247.42|0
1641288300000|2022-01-04 09:25:00|249.8|247.6|249.52|247.32|249.8|247.6|249.38|247.18|0
1641288600000|2022-01-04 09:30:00|249.45|247.25|248.97|246.77|249.66|247.46|248.97|246.77|0
1641288900000|2022-01-04 09:35:00|248.83|246.63|249.1|246.9|249.24|247.04|248.62|246.42|0
1641289200000|2022-01-04 09:40:00|249.17|246.97|249.79|247.59|249.79|247.59|248.83|246.63|0
1641289500000|2022-01-04 09:45:00|249.65|247.45|249.79|247.59|249.92|247.72|249.51|247.31|0
1641289800000|2022-01-04 09:50:00|249.92|247.72|249.92|247.72|250.2|248|249.92|247.72|0
1641290100000|2022-01-04 09:55:00|249.78|247.58|250.33|248.13|250.33|248.13|249.78|247.58|0
1641290400000|2022-01-04 10:00:00|250.47|248.27|251.16|248.96|251.16|248.96|250.47|248.27|0
1641290700000|2022-01-04 10:05:00|251.02|248.82|251.98|249.78|252.12|249.92|250.74|248.54|0
1641291000000|2022-01-04 10:10:00|251.84|249.64|252.95|250.75|253.64|251.44|251.84|249.64|0
1641291300000|2022-01-04 10:15:00|252.81|250.61|253.22|251.02|253.22|251.02|252.39|250.19|0
1641291600000|2022-01-04 10:20:00|253.36|251.16|254.47|252.27|254.61|252.41|253.08|250.88|0
1641291900000|2022-01-04 10:25:00|254.61|252.41|254.61|252.41|254.89|252.69|254.05|251.85|0
1641292200000|2022-01-04 10:30:00|254.67|252.47|255.02|252.82|255.16|252.96|254.33|252.13|0
1641292500000|2022-01-04 10:35:00|254.88|252.68|254.46|252.26|255.02|252.82|254.19|251.99|0
1641292800000|2022-01-04 10:40:00|254.6|252.4|255.02|252.82|255.02|252.82|254.32|252.12|0
1641293100000|2022-01-04 10:45:00|255.08|252.88|255.6|253.4|255.88|253.68|254.46|252.26|0
1641293400000|2022-01-04 10:50:00|255.74|253.54|254.9|252.7|255.88|253.68|254.9|252.7|0
1641293700000|2022-01-04 10:55:00|255.04|252.84|255.73|253.53|255.73|253.53|254.9|252.7|0
1641294000000|2022-01-04 11:00:00|255.59|253.39|256.43|254.23|256.98|254.78|254.9|252.7|0
1641294300000|2022-01-04 11:05:00|256.57|254.37|257.12|254.92|257.26|255.06|256.35|254.15|0
1641294600000|2022-01-04 11:10:00|257.4|255.2|257.26|255.06|257.68|255.48|256.98|254.78|0
1641294900000|2022-01-04 11:15:00|257.32|255.12|257.12|254.92|257.54|255.34|256.98|254.78|0
1641295200000|2022-01-04 11:20:00|257.26|255.06|257.97|255.77|258.38|256.18|256.97|254.77|0
1641295500000|2022-01-04 11:25:00|257.69|255.49|257.41|255.21|257.97|255.77|257.13|254.93|0
1641295800000|2022-01-04 11:30:00|257.33|255.13|256.99|254.79|257.68|255.48|256.99|254.79|0
1641296100000|2022-01-04 11:35:00|256.85|254.65|257.4|255.2|257.54|255.34|256.71|254.51|0
1641296400000|2022-01-04 11:40:00|257.47|255.27|256.98|254.78|257.47|255.27|256.85|254.65|0
1641296700000|2022-01-04 11:45:00|257.12|254.92|257.4|255.2|257.4|255.2|256.98|254.78|0
1641297000000|2022-01-04 11:50:00|257.54|255.34|257.67|255.47|257.67|255.47|257.39|255.19|0
1641297300000|2022-01-04 11:55:00|257.53|255.33|256.56|254.36|257.67|255.47|256.42|254.22|0
1641297600000|2022-01-04 12:00:00|256.42|254.22|256.14|253.94|256.7|254.5|256.14|253.94|0
1641297900000|2022-01-04 12:05:00|256.28|254.08|256.41|254.21|256.83|254.63|256.14|253.94|0
1641298200000|2022-01-04 12:10:00|256.28|254.08|255.72|253.52|256.83|254.63|255.72|253.52|0
1641298500000|2022-01-04 12:15:00|255.58|253.38|255.58|253.38|256.13|253.93|255.44|253.24|0
1641298800000|2022-01-04 12:20:00|255.64|253.44|254.05|251.85|255.85|253.65|253.92|251.72|0
1641299100000|2022-01-04 12:25:00|253.92|251.72|253.09|250.89|253.92|251.72|252.12|249.92|0
1641299400000|2022-01-04 12:30:00|252.95|250.75|254.32|252.12|254.32|252.12|252.53|250.33|0
1641299700000|2022-01-04 12:35:00|254.19|251.99|253.22|251.02|254.46|252.26|253.22|251.02|0
1641300000000|2022-01-04 12:40:00|253.36|251.16|253.77|251.57|254.32|252.12|253.08|250.88|0
1641300300000|2022-01-04 12:45:00|253.49|251.29|253.49|251.29|254.18|251.98|253.35|251.15|0
1641300600000|2022-01-04 12:50:00|253.35|251.15|253.21|251.01|253.63|251.43|252.8|250.6|0
1641300900000|2022-01-04 12:55:00|253.35|251.15|254.31|252.11|254.59|252.39|253.21|251.01|0
1641301200000|2022-01-04 13:00:00|254.24|252.04|254.03|251.83|254.59|252.39|253.76|251.56|0
1641301500000|2022-01-04 13:05:00|254.17|251.97|254.72|252.52|254.86|252.66|253.89|251.69|0
1641301800000|2022-01-04 13:10:00|254.58|252.38|255.55|253.35|255.55|253.35|254.51|252.31|0
1641302100000|2022-01-04 13:15:00|255.41|253.21|255.96|253.76|256.1|253.9|254.86|252.66|0
1641302400000|2022-01-04 13:20:00|255.83|253.63|256.93|254.73|257.49|255.29|255.83|253.63|0
1641302700000|2022-01-04 13:25:00|257.07|254.87|256.65|254.45|257.21|255.01|256.03|253.83|0
1641303000000|2022-01-04 13:30:00|256.58|254.38|255.96|253.76|256.93|254.73|255.82|253.62|0
1641303300000|2022-01-04 13:35:00|255.82|253.62|255.82|253.62|255.96|253.76|254.99|252.79|0
1641303600000|2022-01-04 13:40:00|255.68|253.48|255.95|253.75|256.23|254.03|255.4|253.2|0
1641303900000|2022-01-04 13:45:00|255.81|253.61|254.98|252.78|255.95|253.75|254.98|252.78|0
1641304200000|2022-01-04 13:50:00|255.12|252.92|256.29|254.09|256.36|254.16|255.12|252.92|0
1641304500000|2022-01-04 13:55:00|256.22|254.02|256.22|254.02|256.5|254.3|256.08|253.88|0
1641304800000|2022-01-04 14:00:00|256.36|254.16|254.83|252.63|256.78|254.58|254.83|252.63|0
1641305100000|2022-01-04 14:05:00|254.97|252.77|255.94|253.74|256.08|253.88|254.97|252.77|0
1641305400000|2022-01-04 14:10:00|255.87|253.67|256.49|254.29|257.05|254.85|255.8|253.6|0
1641305700000|2022-01-04 14:15:00|256.35|254.15|256.21|254.01|256.63|254.43|255.94|253.74|0
1641306000000|2022-01-04 14:20:00|256.35|254.15|256.63|254.43|256.63|254.43|256.21|254.01|0
1641306300000|2022-01-04 14:25:00|256.49|254.29|255.65|253.45|256.49|254.29|255.24|253.04|0
1641306600000|2022-01-04 14:30:00|255.79|253.59|257.32|255.12|257.59|255.39|254.27|252.07|0
1641306900000|2022-01-04 14:35:00|256.9|254.7|257.87|255.67|259.13|256.93|255.37|253.17|0
1641307200000|2022-01-04 14:40:00|258.01|255.81|257.87|255.67|259.26|257.06|256.76|254.56|0
1641307500000|2022-01-04 14:45:00|258.15|255.95|257.31|255.11|258.7|256.5|257.03|254.83|0
1641307800000|2022-01-04 14:50:00|257.03|254.83|258.42|256.22|258.42|256.22|255.64|253.44|0
1641308100000|2022-01-04 14:55:00|258.7|256.5|257.58|255.38|258.84|256.64|257.03|254.83|0
1641308400000|2022-01-04 15:00:00|257.51|255.31|255.36|253.16|257.58|255.38|253.84|251.64|0
1641308700000|2022-01-04 15:05:00|255.22|253.02|256.05|253.85|256.05|253.85|254.39|252.19|0
1641309000000|2022-01-04 15:10:00|255.91|253.71|254.94|252.74|256.88|254.68|253.97|251.77|0
1641309300000|2022-01-04 15:15:00|254.73|252.53|253.55|251.35|255.63|253.43|253.28|251.08|0
1641309600000|2022-01-04 15:20:00|253.69|251.49|254.79|252.59|255.9|253.7|253|250.8|0
1641309900000|2022-01-04 15:25:00|254.86|252.66|257.15|254.95|257.15|254.95|252.45|250.25|0
1641310200000|2022-01-04 15:30:00|257.29|255.09|254.37|252.17|258.12|255.92|254.3|252.1|0
1641310500000|2022-01-04 15:35:00|254.79|252.59|252.03|249.83|254.93|252.73|252.03|249.83|0
1641310800000|2022-01-04 15:40:00|252.3|250.1|251.05|248.85|253.54|251.34|250.23|248.03|0
1641311100000|2022-01-04 15:45:00|250.78|248.58|251.46|249.26|252.29|250.09|250.23|248.03|0
1641311400000|2022-01-04 15:50:00|251.6|249.4|249.68|247.48|251.88|249.68|249.27|247.07|0
1641311700000|2022-01-04 15:55:00|249.54|247.34|246.41|244.21|249.54|247.34|245.86|243.66|0
1641312000000|2022-01-04 16:00:00|246.27|244.07|239.34|237.14|246.54|244.34|239.07|236.87|0
1641312300000|2022-01-04 16:05:00|239.61|237.41|244.62|242.42|245.03|242.83|239.61|237.41|0
1641312600000|2022-01-04 16:10:00|244.49|242.29|244.89|242.69|245.16|242.96|242.74|240.54|0
1641312900000|2022-01-04 16:15:00|244.76|242.56|244.08|241.88|244.76|242.56|242.74|240.54|0
1641313200000|2022-01-04 16:20:00|244.22|242.02|243|240.8|244.22|242.02|240.99|238.79|0
1641313500000|2022-01-04 16:25:00|242.87|240.67|243.54|241.34|243.81|241.61|241.26|239.06|0
1641313800000|2022-01-04 16:30:00|243.4|241.2|246.1|243.9|246.1|243.9|243.13|240.93|0
1641314100000|2022-01-04 16:35:00|246.23|244.03|246.5|244.3|246.5|244.3|245.29|243.09|0
1641314400000|2022-01-04 16:40:00|246.37|244.17|246.91|244.71|246.91|244.71|245.15|242.95|0
1641314700000|2022-01-04 16:45:00|247.04|244.84|248.67|246.47|249.22|247.02|246.77|244.57|0
1641315000000|2022-01-04 16:50:00|248.54|246.34|248.53|246.33|248.81|246.61|247.45|245.25|0
1641315300000|2022-01-04 16:55:00|248.4|246.2|246.49|244.29|248.67|246.47|246.09|243.89|0
1641315600000|2022-01-04 17:00:00|246.42|244.22|245.54|243.34|247.03|244.83|245.14|242.94|0
1641315900000|2022-01-04 17:05:00|245.81|243.61|245.41|243.21|246.22|244.02|244.6|242.4|0
1641316200000|2022-01-04 17:10:00|245.54|243.34|247.57|245.37|247.71|245.51|245.41|243.21|0
1641316500000|2022-01-04 17:15:00|247.44|245.24|245.77|243.57|249.85|247.65|245.77|243.57|0
1641316800000|2022-01-04 17:20:00|245.63|243.43|245.09|242.89|246.17|243.97|245.09|242.89|0
1641317100000|2022-01-04 17:25:00|244.95|242.75|244.68|242.48|245.63|243.43|244.54|242.34|0
1641317400000|2022-01-04 17:30:00|244.54|242.34|243.86|241.66|244.54|242.34|243.05|240.85|0
1641317700000|2022-01-04 17:35:00|244|241.8|244.13|241.93|244.94|242.74|243.99|241.79|0
1641318000000|2022-01-04 17:40:00|244.26|242.06|243.18|240.98|244.4|242.2|243.05|240.85|0
1641318300000|2022-01-04 17:45:00|243.31|241.11|242.37|240.17|244.33|242.13|241.96|239.76|0
1641318600000|2022-01-04 17:50:00|242.64|240.44|241.83|239.63|243.18|240.98|241.29|239.09|0
1641318900000|2022-01-04 17:55:00|241.96|239.76|240.61|238.41|242.23|240.03|240.08|237.88|0
1641319200000|2022-01-04 18:00:00|240.48|238.28|241.42|239.22|241.69|239.49|239.67|237.47|0
1641319500000|2022-01-04 18:05:00|241.28|239.08|241.95|239.75|243.3|241.1|241.28|239.08|0
1641319800000|2022-01-04 18:10:00|242.22|240.02|241.28|239.08|242.22|240.02|241.01|238.81|0
1641320100000|2022-01-04 18:15:00|241.41|239.21|240|237.8|241.68|239.48|239.8|237.6|0
1641320400000|2022-01-04 18:20:00|240.07|237.87|240.73|238.53|241.01|238.81|239.53|237.33|0
1641320700000|2022-01-04 18:25:00|240.6|238.4|240.6|238.4|242.21|240.01|240.2|238|0
1641321000000|2022-01-04 18:30:00|240.46|238.26|236.85|234.65|240.6|238.4|236.72|234.52|0
1641321300000|2022-01-04 18:35:00|236.72|234.52|238.32|236.12|238.98|236.78|236.58|234.38|0
1641321600000|2022-01-04 18:40:00|238.05|235.85|238.31|236.11|238.85|236.65|237.51|235.31|0
1641321900000|2022-01-04 18:45:00|238.45|236.25|238.04|235.84|238.98|236.78|237.91|235.71|0
1641322200000|2022-01-04 18:50:00|237.91|235.71|236.31|234.11|237.91|235.71|235.38|233.18|0
1641322500000|2022-01-04 18:55:00|236.18|233.98|234.85|232.65|236.18|233.98|234.32|232.12|0
1641322800000|2022-01-04 19:00:00|234.58|232.38|237.77|235.57|237.77|235.57|234.58|232.38|0
1641323100000|2022-01-04 19:05:00|237.64|235.44|236.57|234.37|237.9|235.7|236.17|233.97|0
1641323400000|2022-01-04 19:10:00|236.43|234.23|238.57|236.37|238.57|236.37|236.04|233.84|0
1641323700000|2022-01-04 19:15:00|238.7|236.5|236.86|234.66|239.5|237.3|236.59|234.39|0
1641324000000|2022-01-04 19:20:00|236.73|234.53|235.79|233.59|237.26|235.06|235.66|233.46|0
1641324300000|2022-01-04 19:25:00|235.66|233.46|236.72|234.52|237.26|235.06|235.66|233.46|0
1641324600000|2022-01-04 19:30:00|236.86|234.66|238.87|236.67|240.48|238.28|236.59|234.39|0
1641324900000|2022-01-04 19:35:00|239.13|236.93|238.59|236.39|239.27|237.07|238.33|236.13|0
1641325200000|2022-01-04 19:40:00|238.73|236.53|240.88|238.68|241.02|238.82|238.59|236.39|0
1641325500000|2022-01-04 19:45:00|240.61|238.41|241.15|238.95|241.69|239.49|240.21|238.01|0
1641325800000|2022-01-04 19:50:00|241.42|239.22|241.69|239.49|242.23|240.03|240.88|238.68|0
1641326100000|2022-01-04 19:55:00|241.42|239.22|241.42|239.22|241.75|239.55|241.01|238.81|0
1641326400000|2022-01-04 20:00:00|241.55|239.35|242.91|240.71|243.04|240.84|241.42|239.22|0
1641326700000|2022-01-04 20:05:00|242.9|240.7|243.04|240.84|243.31|241.11|242.36|240.16|0
1641327000000|2022-01-04 20:10:00|243.17|240.97|243.99|241.79|244.4|242.2|243.17|240.97|0
1641327300000|2022-01-04 20:15:00|244.12|241.92|244.12|241.92|244.53|242.33|243.17|240.97|0
1641327600000|2022-01-04 20:20:00|244.26|242.06|245.35|243.15|246.31|244.11|244.26|242.06|0
1641327900000|2022-01-04 20:25:00|245.48|243.28|246.03|243.83|246.3|244.1|244.66|242.46|0
1641328200000|2022-01-04 20:30:00|246.16|243.96|244.93|242.73|246.16|243.96|244.25|242.05|0
1641328500000|2022-01-04 20:35:00|244.66|242.46|244.93|242.73|247.47|245.27|244.38|242.18|0
1641328800000|2022-01-04 20:40:00|245.06|242.86|246.43|244.23|246.98|244.78|244.65|242.45|0
1641329100000|2022-01-04 20:45:00|246.57|244.37|247.93|245.73|248.07|245.87|246.29|244.09|0
1641329400000|2022-01-04 20:50:00|247.39|245.19|245.47|243.27|249.59|247.39|245.47|243.27|0
1641329700000|2022-01-04 20:55:00|244.65|242.45|241.65|239.45|244.78|242.58|241.65|239.45|0
1641330000000|2022-01-04 21:00:00|242.06|239.86|241.38|239.18|242.6|240.4|240.84|238.64|0
1641330300000|2022-01-04 21:05:00|241.25|239.05|241.65|239.45|242.33|240.13|241.11|238.91|0
1641330600000|2022-01-04 21:10:00|241.51|239.31|242.24|240.04|242.92|240.72|240.57|238.37|0
1641330900000|2022-01-04 21:15:00|242.6|239.8|243.48|240.68|243.48|240.68|242.13|239.33|0
1641331200000|2022-01-04 21:20:00|243.76|240.96|243.75|240.95|243.89|241.09|243.48|240.68|0
1641331500000|2022-01-04 21:25:00|243.62|240.82|243.07|240.27|243.75|240.95|242.8|240|0
1641331800000|2022-01-04 21:30:00|242.94|240.14|242.53|239.73|243.21|240.41|242.26|239.46|0
1641332100000|2022-01-04 21:35:00|242.8|240|242.93|240.13|243.07|240.27|242.66|239.86|0
1641332400000|2022-01-04 21:40:00|243.07|240.27|243.34|240.54|243.47|240.67|243.07|240.27|0
1641332700000|2022-01-04 21:45:00|243.27|240.47|243.06|240.26|243.34|240.54|242.66|239.86|0
1641333000000|2022-01-04 21:50:00|242.93|240.13|242.93|240.13|242.93|240.13|242.79|239.99|0
1641333300000|2022-01-04 21:55:00|243.06|240.26|243.47|240.67|243.53|240.73|242.79|239.99|0
1641333600000|2022-01-04 22:00:00|243.33|240.53|243.09|240.29|243.33|240.53|243.09|240.29|0
1641333900000|2022-01-04 22:05:00|243.27|240.47|243.18|240.38|243.3|240.5|243.18|240.38|0
1641334200000|2022-01-04 22:10:00|243.15|240.35|243.13|240.33|243.18|240.38|243.08|240.28|0
1641334500000|2022-01-04 22:15:00|243.05|240.25|243.22|240.42|243.22|240.42|243.01|240.21|0
1641334800000|2022-01-04 22:20:00|243.14|240.34|243.34|240.54|243.4|240.6|243.14|240.34|0
1641335100000|2022-01-04 22:25:00|243.22|240.42|243.23|240.43|243.35|240.55|243.22|240.42|0
1641335400000|2022-01-04 22:30:00|243.25|240.45|243.07|240.27|243.34|240.54|243.07|240.27|0
1641335700000|2022-01-04 22:35:00|243.13|240.33|243.01|240.21|243.13|240.33|243|240.2|0
1641336000000|2022-01-04 22:40:00|243.07|240.27|243.01|240.21|243.07|240.27|242.99|240.19|0
1641336300000|2022-01-04 22:45:00|243.03|240.23|243.05|240.25|243.05|240.25|242.97|240.17|0
1641336600000|2022-01-04 22:50:00|243.03|240.23|243.05|240.25|243.05|240.25|243.03|240.23|0
1641336900000|2022-01-04 22:55:00|243.15|240.35|243.05|240.25|243.15|240.35|242.94|240.14|0
1641337200000|2022-01-04 23:00:00|243.23|240.43|243.16|240.36|243.77|240.97|242.89|240.09|0
1641337500000|2022-01-04 23:05:00|243.3|240.5|242.35|239.55|243.57|240.77|242.35|239.55|0
1641337800000|2022-01-04 23:10:00|242.62|239.82|242.68|239.88|243.02|240.22|242.48|239.68|0
1641338100000|2022-01-04 23:15:00|242.62|239.82|241.4|238.6|242.62|239.82|241.4|238.6|0
1641338400000|2022-01-04 23:20:00|241.53|238.73|240.86|238.06|241.53|238.73|240.59|237.79|0
1641338700000|2022-01-04 23:25:00|240.79|237.99|241.26|238.46|241.93|239.13|240.59|237.79|0
1641339000000|2022-01-04 23:30:00|241.12|238.32|240.99|238.19|241.12|238.32|240.45|237.65|0
1641339300000|2022-01-04 23:35:00|240.92|238.12|241.12|238.32|241.25|238.45|240.72|237.92|0
1641339600000|2022-01-04 23:40:00|240.98|238.18|240.71|237.91|241.25|238.45|240.44|237.64|0
1641339900000|2022-01-04 23:45:00|240.85|238.05|240.04|237.24|240.85|238.05|239.9|237.1|0
1641340200000|2022-01-04 23:50:00|240.1|237.3|240.44|237.64|240.71|237.91|240.04|237.24|0
1641340500000|2022-01-04 23:55:00|240.57|237.77|240.44|237.64|240.84|238.04|240.17|237.37|0
1641340800000|2022-01-05 00:00:00|240.57|237.77|239.76|236.96|240.97|238.17|239.22|236.42|0
1641341100000|2022-01-05 00:05:00|239.9|237.1|239.49|236.69|240.03|237.23|238.88|236.08|0
1641341400000|2022-01-05 00:10:00|239.62|236.82|239.82|237.02|240.02|237.22|239.09|236.29|0
1641341700000|2022-01-05 00:15:00|239.76|236.96|238.81|236.01|240.02|237.22|238.81|236.01|0
1641342000000|2022-01-05 00:20:00|238.95|236.15|239.89|237.09|239.89|237.09|238.68|235.88|0
1641342300000|2022-01-05 00:25:00|239.75|236.95|239.41|236.61|239.75|236.95|239.28|236.48|0
1641342600000|2022-01-05 00:30:00|239.48|236.68|239.07|236.27|239.48|236.68|238.6|235.8|0
1641342900000|2022-01-05 00:35:00|239.34|236.54|238.8|236|239.61|236.81|238.4|235.6|0
1641343200000|2022-01-05 00:40:00|238.87|236.07|239.07|236.27|239.21|236.41|238.67|235.87|0
1641343500000|2022-01-05 00:45:00|239|236.2|239.2|236.4|239.34|236.54|238.8|236|0
1641343800000|2022-01-05 00:50:00|239.07|236.27|239.6|236.8|239.74|236.94|239.07|236.27|0
1641344100000|2022-01-05 00:55:00|239.67|236.87|239.73|236.93|239.87|237.07|239.47|236.67|0
1641344400000|2022-01-05 01:00:00|239.87|237.07|239.87|237.07|240.14|237.34|239.6|236.8|0
1641344700000|2022-01-05 01:05:00|239.73|236.93|239.46|236.66|240.13|237.33|239.46|236.66|0
1641345000000|2022-01-05 01:10:00|239.33|236.53|240.53|237.73|240.53|237.73|239.06|236.26|0
1641345300000|2022-01-05 01:15:00|240.67|237.87|241.47|238.67|242.02|239.22|240.53|237.73|0
1641345600000|2022-01-05 01:20:00|241.61|238.81|241.2|238.4|241.61|238.81|240.8|238|0
1641345900000|2022-01-05 01:25:00|241.07|238.27|240.39|237.59|241.07|238.27|240.39|237.59|0
1641346200000|2022-01-05 01:30:00|240.26|237.46|238.51|235.71|240.26|237.46|238.11|235.31|0
1641346500000|2022-01-05 01:35:00|238.64|235.84|238.11|235.31|238.91|236.11|237.57|234.77|0
1641346800000|2022-01-05 01:40:00|237.97|235.17|237.7|234.9|238.24|235.44|237.3|234.5|0
1641347100000|2022-01-05 01:45:00|237.77|234.97|236.63|233.83|237.77|234.97|235.97|233.17|0
1641347400000|2022-01-05 01:50:00|236.5|233.7|237.23|234.43|237.56|234.76|236.5|233.7|0
1641347700000|2022-01-05 01:55:00|237.16|234.36|237.16|234.36|237.56|234.76|237.03|234.23|0
1641348000000|2022-01-05 02:00:00|237.29|234.49|237.16|234.36|238.09|235.29|237.16|234.36|0
1641348300000|2022-01-05 02:05:00|237.02|234.22|237.02|234.22|237.29|234.49|236.62|233.82|0
1641348600000|2022-01-05 02:10:00|237.29|234.49|237.69|234.89|238.09|235.29|237.15|234.35|0
1641348900000|2022-01-05 02:15:00|237.75|234.95|238.35|235.55|238.49|235.69|237.75|234.95|0
1641349200000|2022-01-05 02:20:00|238.28|235.48|237.95|235.15|238.28|235.48|237.82|235.02|0
1641349500000|2022-01-05 02:25:00|238.08|235.28|237.41|234.61|238.22|235.42|237.41|234.61|0
1641349800000|2022-01-05 02:30:00|237.28|234.48|237.68|234.88|237.95|235.15|236.88|234.08|0
1641350100000|2022-01-05 02:35:00|237.81|235.01|237.27|234.47|237.94|235.14|237.14|234.34|0
1641350400000|2022-01-05 02:40:00|237.14|234.34|236.87|234.07|237.14|234.34|236.74|233.94|0
1641350700000|2022-01-05 02:45:00|237|234.2|237.27|234.47|237.4|234.6|236.87|234.07|0
1641351000000|2022-01-05 02:50:00|237.4|234.6|237.4|234.6|237.67|234.87|237.27|234.47|0
1641351300000|2022-01-05 02:55:00|237.27|234.47|237.93|235.13|238.2|235.4|237.27|234.47|0
1641351600000|2022-01-05 03:00:00|238.07|235.27|238.06|235.26|238.33|235.53|237.8|235|0
1641351900000|2022-01-05 03:05:00|238.13|235.33|238.06|235.26|238.33|235.53|237.93|235.13|0
1641352200000|2022-01-05 03:10:00|237.93|235.13|237.26|234.46|238.06|235.26|237.12|234.32|0
1641352500000|2022-01-05 03:15:00|237.12|234.32|236.99|234.19|237.12|234.32|236.72|233.92|0
1641352800000|2022-01-05 03:20:00|236.85|234.05|237.25|234.45|237.52|234.72|236.72|233.92|0
1641353100000|2022-01-05 03:25:00|237.12|234.32|237.25|234.45|237.25|234.45|236.98|234.18|0
1641353400000|2022-01-05 03:30:00|237.18|234.38|237.25|234.45|237.52|234.72|236.85|234.05|0
1641353700000|2022-01-05 03:35:00|237.38|234.58|237.78|234.98|237.92|235.12|237.38|234.58|0
1641354000000|2022-01-05 03:40:00|237.65|234.85|237.91|235.11|237.91|235.11|237.64|234.84|0
1641354300000|2022-01-05 03:45:00|237.78|234.98|237.37|234.57|237.78|234.98|237.37|234.57|0
1641354600000|2022-01-05 03:50:00|237.24|234.44|237.84|235.04|237.91|235.11|237.24|234.44|0
1641354900000|2022-01-05 03:55:00|237.91|235.11|237.97|235.17|238.17|235.37|237.64|234.84|0
1641355200000|2022-01-05 04:00:00|237.9|235.1|238.04|235.24|238.3|235.5|237.9|235.1|0
1641355500000|2022-01-05 04:05:00|238.03|235.23|237.77|234.97|238.03|235.23|237.63|234.83|0
1641355800000|2022-01-05 04:10:00|237.9|235.1|237.76|234.96|237.9|235.1|237.76|234.96|0
1641356100000|2022-01-05 04:15:00|237.63|234.83|237.63|234.83|237.76|234.96|237.49|234.69|0
1641356400000|2022-01-05 04:20:00|237.76|234.96|237.89|235.09|237.89|235.09|237.63|234.83|0
1641356700000|2022-01-05 04:25:00|237.82|235.02|237.62|234.82|237.82|235.02|237.62|234.82|0
1641357000000|2022-01-05 04:30:00|237.49|234.69|237.22|234.42|237.49|234.69|237.09|234.29|0
1641357300000|2022-01-05 04:35:00|237.35|234.55|236.95|234.15|237.35|234.55|236.68|233.88|0
1641357600000|2022-01-05 04:40:00|237.08|234.28|237.21|234.41|237.35|234.55|237.08|234.28|0
1641357900000|2022-01-05 04:45:00|237.35|234.55|237.68|234.88|237.68|234.88|237.21|234.41|0
1641358200000|2022-01-05 04:50:00|237.61|234.81|237.34|234.54|237.75|234.95|237.21|234.41|0
1641358500000|2022-01-05 04:55:00|237.21|234.41|237.34|234.54|237.34|234.54|237.21|234.41|0
1641358800000|2022-01-05 05:00:00|237.47|234.67|236.94|234.14|237.54|234.74|236.54|233.74|0
1641359100000|2022-01-05 05:05:00|236.87|234.07|236.53|233.73|237.07|234.27|236.27|233.47|0
1641359400000|2022-01-05 05:10:00|236.67|233.87|237.2|234.4|237.33|234.53|236.53|233.73|0
1641359700000|2022-01-05 05:15:00|237.33|234.53|236.4|233.6|237.33|234.53|236.26|233.46|0
1641360000000|2022-01-05 05:20:00|236.53|233.73|235.59|232.79|236.53|233.73|235.46|232.66|0
1641360300000|2022-01-05 05:25:00|235.73|232.93|234.79|231.99|236.26|233.46|234.4|231.6|0
1641360600000|2022-01-05 05:30:00|234.93|232.13|234.92|232.12|235.59|232.79|234.86|232.06|0
1641360900000|2022-01-05 05:35:00|235.06|232.26|235.72|232.92|235.78|232.98|234.53|231.73|0
1641361200000|2022-01-05 05:40:00|235.65|232.85|235.45|232.65|235.99|233.19|235.45|232.65|0
1641361500000|2022-01-05 05:45:00|235.32|232.52|235.58|232.78|235.72|232.92|235.18|232.38|0
1641361800000|2022-01-05 05:50:00|235.51|232.71|235.45|232.65|235.58|232.78|235.18|232.38|0
1641362100000|2022-01-05 05:55:00|235.58|232.78|235.18|232.38|235.58|232.78|235.18|232.38|0
1641362400000|2022-01-05 06:00:00|235.05|232.25|235.44|232.64|235.44|232.64|235.04|232.24|0
1641362700000|2022-01-05 06:05:00|235.57|232.77|234.51|231.71|235.57|232.77|234.24|231.44|0
1641363000000|2022-01-05 06:10:00|234.57|231.77|235.5|232.7|235.57|232.77|234.57|231.77|0
1641363300000|2022-01-05 06:15:00|235.57|232.77|235.83|233.03|236.03|233.23|235.44|232.64|0
1641363600000|2022-01-05 06:20:00|235.97|233.17|236.36|233.56|236.37|233.57|235.97|233.17|0
1641363900000|2022-01-05 06:25:00|236.23|233.43|236.1|233.3|236.36|233.56|235.96|233.16|0
1641364200000|2022-01-05 06:30:00|235.96|233.16|235.83|233.03|236.16|233.36|235.56|232.76|0
1641364500000|2022-01-05 06:35:00|235.96|233.16|236.22|233.42|236.36|233.56|235.82|233.02|0
1641364800000|2022-01-05 06:40:00|236.36|233.56|237.82|235.02|237.82|235.02|236.36|233.56|0
1641365100000|2022-01-05 06:45:00|237.69|234.89|238.69|235.89|238.89|236.09|237.69|234.89|0
1641365400000|2022-01-05 06:50:00|238.76|235.96|238.49|235.69|238.89|236.09|238.35|235.55|0
1641365700000|2022-01-05 06:55:00|238.35|235.55|238.22|235.42|239.02|236.22|238.22|235.42|0
1641366000000|2022-01-05 07:00:00|238.42|235.62|238.62|235.82|238.75|235.95|237.55|234.75|0
1641366300000|2022-01-05 07:05:00|238.55|235.75|239.35|236.55|239.56|236.76|238.48|235.68|0
1641366600000|2022-01-05 07:10:00|239.29|236.49|239.15|236.35|239.55|236.75|238.88|236.08|0
1641366900000|2022-01-05 07:15:00|239.02|236.22|239.55|236.75|239.55|236.75|239.01|236.21|0
1641367200000|2022-01-05 07:20:00|239.48|236.68|238.74|235.94|239.55|236.75|238.74|235.94|0
1641367500000|2022-01-05 07:25:00|238.88|236.08|238.61|235.81|239.01|236.21|238.34|235.54|0
1641367800000|2022-01-05 07:30:00|238.47|235.67|239.27|236.47|239.27|236.47|238.34|235.54|0
1641368100000|2022-01-05 07:35:00|239.41|236.61|238.06|235.26|239.54|236.74|238.06|235.26|0
1641368400000|2022-01-05 07:40:00|238.2|235.4|239.14|236.34|239.27|236.47|238.06|235.26|0
1641368700000|2022-01-05 07:45:00|239.13|236.33|241.02|238.22|241.02|238.22|239|236.2|0
1641369000000|2022-01-05 07:50:00|241.15|238.35|240.88|238.08|241.42|238.62|240.48|237.68|0
1641369300000|2022-01-05 07:55:00|241.01|238.21|240.47|237.67|241.28|238.48|240.34|237.54|0
1641369600000|2022-01-05 08:00:00|240.74|237.94|238.34|235.54|242.23|239.43|238.34|235.54|0
1641369900000|2022-01-05 08:05:00|238.04|235.84|240.97|238.77|241.24|239.04|238.04|235.84|0
1641370200000|2022-01-05 08:10:00|240.84|238.64|241.51|239.31|242.18|239.98|240.16|237.96|0
1641370500000|2022-01-05 08:15:00|241.64|239.44|241.23|239.03|242.32|240.12|241.1|238.9|0
1641370800000|2022-01-05 08:20:00|241.1|238.9|241.77|239.57|241.77|239.57|239.75|237.55|0
1641371100000|2022-01-05 08:25:00|241.7|239.5|241.23|239.03|242.18|239.98|241.1|238.9|0
1641371400000|2022-01-05 08:30:00|241.29|239.09|240.55|238.35|242.31|240.11|240.55|238.35|0
1641371700000|2022-01-05 08:35:00|240.48|238.28|241.02|238.82|241.02|238.82|239.88|237.68|0
1641372000000|2022-01-05 08:40:00|240.96|238.76|240.95|238.75|241.9|239.7|240.82|238.62|0
1641372300000|2022-01-05 08:45:00|241.22|239.02|239.88|237.68|241.36|239.16|239.88|237.68|0
1641372600000|2022-01-05 08:50:00|240.01|237.81|240.01|237.81|240.41|238.21|239.74|237.54|0
1641372900000|2022-01-05 08:55:00|239.87|237.67|240.68|238.48|240.95|238.75|239.6|237.4|0
1641373200000|2022-01-05 09:00:00|240.81|238.61|241.21|239.01|241.75|239.55|240.27|238.07|0
1641373500000|2022-01-05 09:05:00|241.28|239.08|241.88|239.68|242.56|240.36|241.21|239.01|0
1641373800000|2022-01-05 09:10:00|242.02|239.82|243.37|241.17|243.5|241.3|241.48|239.28|0
1641374100000|2022-01-05 09:15:00|242.96|240.76|243.91|241.71|244.86|242.66|242.96|240.76|0
1641374400000|2022-01-05 09:20:00|244.04|241.84|244.04|241.84|244.72|242.52|243.64|241.44|0
1641374700000|2022-01-05 09:25:00|243.91|241.71|243.77|241.57|244.18|241.98|243.63|241.43|0
1641375000000|2022-01-05 09:30:00|243.83|241.63|243.49|241.29|243.9|241.7|243.29|241.09|0
1641375300000|2022-01-05 09:35:00|243.56|241.36|242.82|240.62|243.76|241.56|242.82|240.62|0
1641375600000|2022-01-05 09:40:00|242.75|240.55|243.49|241.29|243.9|241.7|242.54|240.34|0
1641375900000|2022-01-05 09:45:00|243.22|241.02|243.22|241.02|243.9|241.7|242.68|240.48|0
1641376200000|2022-01-05 09:50:00|243.28|241.08|243.41|241.21|243.55|241.35|242.94|240.74|0
1641376500000|2022-01-05 09:55:00|243.48|241.28|243.82|241.62|244.23|242.03|243.08|240.88|0
1641376800000|2022-01-05 10:00:00|244.02|241.82|244.7|242.5|245.24|243.04|243.62|241.42|0
1641377100000|2022-01-05 10:05:00|244.97|242.77|245.65|243.45|245.92|243.72|244.56|242.36|0
1641377400000|2022-01-05 10:10:00|245.79|243.59|244.56|242.36|245.92|243.72|244.15|241.95|0
1641377700000|2022-01-05 10:15:00|244.42|242.22|244.29|242.09|244.56|242.36|244.15|241.95|0
1641378000000|2022-01-05 10:20:00|244.42|242.22|244.15|241.95|244.69|242.49|243.88|241.68|0
1641378300000|2022-01-05 10:25:00|244.28|242.08|245.23|243.03|245.23|243.03|244.21|242.01|0
1641378600000|2022-01-05 10:30:00|245.1|242.9|244.14|241.94|245.78|243.58|243.74|241.54|0
1641378900000|2022-01-05 10:35:00|244.28|242.08|243.33|241.13|244.28|242.08|243.06|240.86|0
1641379200000|2022-01-05 10:40:00|243.46|241.26|242.78|240.58|243.6|241.4|242.65|240.45|0
1641379500000|2022-01-05 10:45:00|242.92|240.72|242.98|240.78|243.32|241.12|242.65|240.45|0
1641379800000|2022-01-05 10:50:00|243.05|240.85|242.64|240.44|243.46|241.26|242.37|240.17|0
1641380100000|2022-01-05 10:55:00|242.78|240.58|242.78|240.58|244|241.8|242.64|240.44|0
1641380400000|2022-01-05 11:00:00|242.64|240.44|241.83|239.63|243.05|240.85|241.83|239.63|0
1641380700000|2022-01-05 11:05:00|241.96|239.76|242.1|239.9|242.37|240.17|241.15|238.95|0
1641381000000|2022-01-05 11:10:00|242.03|239.83|242.77|240.57|242.91|240.71|241.56|239.36|0
1641381300000|2022-01-05 11:15:00|242.63|240.43|242.23|240.03|242.9|240.7|241.69|239.49|0
1641381600000|2022-01-05 11:20:00|242.09|239.89|241.41|239.21|242.5|240.3|241.41|239.21|0
1641381900000|2022-01-05 11:25:00|241.14|238.94|241.14|238.94|242.22|240.02|240.87|238.67|0
1641382200000|2022-01-05 11:30:00|241.01|238.81|241.01|238.81|241.55|239.35|241.01|238.81|0
1641382500000|2022-01-05 11:35:00|241|238.8|241.27|239.07|241.41|239.21|240.87|238.67|0
1641382800000|2022-01-05 11:40:00|241.41|239.21|241.94|239.74|242.08|239.88|241.27|239.07|0
1641383100000|2022-01-05 11:45:00|241.81|239.61|242.21|240.01|242.48|240.28|241.67|239.47|0
1641383400000|2022-01-05 11:50:00|242.48|240.28|242.34|240.14|242.61|240.41|241.54|239.34|0
1641383700000|2022-01-05 11:55:00|242.48|240.28|242.34|240.14|242.61|240.41|241.94|239.74|0
1641384000000|2022-01-05 12:00:00|242.07|239.87|242.07|239.87|242.88|240.68|241.93|239.73|0
1641384300000|2022-01-05 12:05:00|241.93|239.73|242.88|240.68|243.28|241.08|241.39|239.19|0
1641384600000|2022-01-05 12:10:00|243.01|240.81|243.28|241.08|243.55|241.35|242.74|240.54|0
1641384900000|2022-01-05 12:15:00|243.42|241.22|243.01|240.81|243.69|241.49|242.74|240.54|0
1641385200000|2022-01-05 12:20:00|243.07|240.87|241.79|239.59|243.14|240.94|241.79|239.59|0
1641385500000|2022-01-05 12:25:00|241.85|239.65|243.14|240.94|243.27|241.07|241.65|239.45|0
1641385800000|2022-01-05 12:30:00|243|240.8|242.46|240.26|243.34|241.14|242.32|240.12|0
1641386100000|2022-01-05 12:35:00|242.59|240.39|241.65|239.45|242.73|240.53|241.65|239.45|0
1641386400000|2022-01-05 12:40:00|241.51|239.31|241.38|239.18|241.65|239.45|241.11|238.91|0
1641386700000|2022-01-05 12:45:00|241.37|239.17|240.16|237.96|241.37|239.17|240.16|237.96|0
1641387000000|2022-01-05 12:50:00|240.3|238.1|240.43|238.23|240.56|238.36|240.16|237.96|0
1641387300000|2022-01-05 12:55:00|240.36|238.16|241.23|239.03|241.37|239.17|240.16|237.96|0
1641387600000|2022-01-05 13:00:00|241.5|239.3|241.37|239.17|242.04|239.84|241.23|239.03|0
1641387900000|2022-01-05 13:05:00|241.5|239.3|241.36|239.16|242.17|239.97|241.23|239.03|0
1641388200000|2022-01-05 13:10:00|241.23|239.03|240.28|238.08|241.23|239.03|240.15|237.95|0
1641388500000|2022-01-05 13:15:00|240.15|237.95|241.76|239.56|242.3|240.1|239.14|236.94|0
1641388800000|2022-01-05 13:20:00|241.63|239.43|241.83|239.63|242.03|239.83|241.09|238.89|0
1641389100000|2022-01-05 13:25:00|241.9|239.7|242.3|240.1|242.84|240.64|241.76|239.56|0
1641389400000|2022-01-05 13:30:00|242.43|240.23|242.57|240.37|242.84|240.64|241.62|239.42|0
1641389700000|2022-01-05 13:35:00|242.7|240.5|241.89|239.69|242.84|240.64|241.48|239.28|0
1641390000000|2022-01-05 13:40:00|241.75|239.55|242.02|239.82|242.43|240.23|241.48|239.28|0
1641390300000|2022-01-05 13:45:00|242.16|239.96|241.34|239.14|242.43|240.23|240.8|238.6|0
1641390600000|2022-01-05 13:50:00|241.41|239.21|243.16|240.96|243.16|240.96|241.07|238.87|0
1641390900000|2022-01-05 13:55:00|243.1|240.9|242.96|240.76|243.77|241.57|242.96|240.76|0
1641391200000|2022-01-05 14:00:00|243.09|240.89|241.74|239.54|243.64|241.44|241.61|239.41|0
1641391500000|2022-01-05 14:05:00|241.47|239.27|241.2|239|242.14|239.94|240.93|238.73|0
1641391800000|2022-01-05 14:10:00|241.33|239.13|243.09|240.89|243.09|240.89|241.33|239.13|0
1641392100000|2022-01-05 14:15:00|243.22|241.02|242.95|240.75|243.63|241.43|242.68|240.48|0
1641392400000|2022-01-05 14:20:00|243.15|240.95|243.22|241.02|243.35|241.15|242.41|240.21|0
1641392700000|2022-01-05 14:25:00|243.28|241.08|241.93|239.73|243.28|241.08|241.46|239.26|0
1641393000000|2022-01-05 14:30:00|242.4|240.2|237.7|235.5|244.44|242.24|237.7|235.5|0
1641393300000|2022-01-05 14:35:00|237.3|235.1|239.03|236.83|241.05|238.85|236.36|234.16|0
1641393600000|2022-01-05 14:40:00|238.9|236.7|240.11|237.91|243.35|241.15|238.36|236.16|0
1641393900000|2022-01-05 14:45:00|240.04|237.84|239.3|237.1|240.37|238.17|237.82|235.62|0
1641394200000|2022-01-05 14:50:00|239.16|236.96|239.91|237.71|243.2|241|238.63|236.43|0
1641394500000|2022-01-05 14:55:00|239.78|237.58|240.72|238.52|241.94|239.74|239.64|237.44|0
1641394800000|2022-01-05 15:00:00|240.58|238.38|238.96|236.76|241.93|239.73|238.29|236.09|0
1641395100000|2022-01-05 15:05:00|238.83|236.63|239.83|237.63|241.25|239.05|238.83|236.63|0
1641395400000|2022-01-05 15:10:00|239.77|237.57|239.23|237.03|240.98|238.78|238.96|236.76|0
1641395700000|2022-01-05 15:15:00|239.36|237.16|239.69|237.49|240.71|238.51|239.23|237.03|0
1641396000000|2022-01-05 15:20:00|239.83|237.63|241.92|239.72|242.47|240.27|239.83|237.63|0
1641396300000|2022-01-05 15:25:00|242.06|239.86|243.55|241.35|244.77|242.57|242.06|239.86|0
1641396600000|2022-01-05 15:30:00|243.28|241.08|240.16|237.96|243.41|241.21|239.89|237.69|0
1641396900000|2022-01-05 15:35:00|240.3|238.1|240.16|237.96|241.51|239.31|239.62|237.42|0
1641397200000|2022-01-05 15:40:00|240.43|238.23|240.97|238.77|241.37|239.17|239.89|237.69|0
1641397500000|2022-01-05 15:45:00|241.1|238.9|240.69|238.49|241.51|239.31|239.48|237.28|0
1641397800000|2022-01-05 15:50:00|240.56|238.36|240.83|238.63|240.96|238.76|239.21|237.01|0
1641398100000|2022-01-05 15:55:00|240.69|238.49|241.09|238.89|241.36|239.16|239.88|237.68|0
1641398400000|2022-01-05 16:00:00|241.23|239.03|239.2|237|241.63|239.43|239.2|237|0
1641398700000|2022-01-05 16:05:00|239.34|237.14|238.13|235.93|240.01|237.81|237.86|235.66|0
1641399000000|2022-01-05 16:10:00|238.26|236.06|239.06|236.86|239.06|236.86|236.79|234.59|0
1641399300000|2022-01-05 16:15:00|238.93|236.73|239.2|237|239.87|237.67|238.93|236.73|0
1641399600000|2022-01-05 16:20:00|239.13|236.93|239.19|236.99|240.27|238.07|238.66|236.46|0
1641399900000|2022-01-05 16:25:00|239.33|237.13|240.81|238.61|240.81|238.61|239.19|236.99|0
1641400200000|2022-01-05 16:30:00|240.4|238.2|238.25|236.05|240.94|238.74|237.98|235.78|0
1641400500000|2022-01-05 16:35:00|238.52|236.32|238.92|236.72|239.05|236.85|237.58|235.38|0
1641400800000|2022-01-05 16:40:00|238.78|236.58|236.24|234.04|239.05|236.85|235.97|233.77|0
1641401100000|2022-01-05 16:45:00|236.5|234.3|236.5|234.3|237.3|235.1|235.83|233.63|0
1641401400000|2022-01-05 16:50:00|236.63|234.43|236.1|233.9|237.04|234.84|235.83|233.63|0
1641401700000|2022-01-05 16:55:00|236.23|234.03|237.03|234.83|237.57|235.37|236.1|233.9|0
1641402000000|2022-01-05 17:00:00|236.9|234.7|238.64|236.44|238.64|236.44|236.23|234.03|0
1641402300000|2022-01-05 17:05:00|238.5|236.3|237.96|235.76|238.91|236.71|237.29|235.09|0
1641402600000|2022-01-05 17:10:00|237.83|235.63|238.77|236.57|238.77|236.57|237.83|235.63|0
1641402900000|2022-01-05 17:15:00|238.9|236.7|239.57|237.37|239.71|237.51|238.5|236.3|0
1641403200000|2022-01-05 17:20:00|239.44|237.24|239.7|237.5|240.11|237.91|238.9|236.7|0
1641403500000|2022-01-05 17:25:00|239.84|237.64|240.38|238.18|240.78|238.58|239.7|237.5|0
1641403800000|2022-01-05 17:30:00|240.24|238.04|238.62|236.42|240.38|238.18|238.22|236.02|0
1641404100000|2022-01-05 17:35:00|238.49|236.29|235.54|233.34|238.62|236.42|235.28|233.08|0
1641404400000|2022-01-05 17:40:00|235.67|233.47|235.14|232.94|236.48|234.28|234.47|232.27|0
1641404700000|2022-01-05 17:45:00|235.27|233.07|234.34|232.14|235.41|233.21|233.67|231.47|0
1641405000000|2022-01-05 17:50:00|234.47|232.27|235|232.8|235.13|232.93|233.54|231.34|0
1641405300000|2022-01-05 17:55:00|234.87|232.67|233.67|231.47|235.13|232.93|233.54|231.34|0
1641405600000|2022-01-05 18:00:00|233.8|231.6|233.93|231.73|234.2|232|232.87|230.67|0
1641405900000|2022-01-05 18:05:00|234.07|231.87|232.45|230.25|237.5|235.3|231.93|229.73|0
1641406200000|2022-01-05 18:10:00|232.32|230.12|232.45|230.25|232.85|230.65|231.13|228.93|0
1641406500000|2022-01-05 18:15:00|232.58|230.38|232.85|230.65|233.77|231.57|232.58|230.38|0
1641406800000|2022-01-05 18:20:00|232.98|230.78|234.17|231.97|234.83|232.63|232.98|230.78|0
1641407100000|2022-01-05 18:25:00|234.43|232.23|234.03|231.83|234.57|232.37|233.77|231.57|0
1641407400000|2022-01-05 18:30:00|234.17|231.97|234.23|232.03|235.36|233.16|233.9|231.7|0
1641407700000|2022-01-05 18:35:00|234.16|231.96|234.29|232.09|234.83|232.63|233.1|230.9|0
1641408000000|2022-01-05 18:40:00|234.16|231.96|234.29|232.09|235.22|233.02|233.89|231.69|0
1641408300000|2022-01-05 18:45:00|234.16|231.96|232.96|230.76|234.82|232.62|232.7|230.5|0
1641408600000|2022-01-05 18:50:00|233.23|231.03|233.49|231.29|233.89|231.69|232.83|230.63|0
1641408900000|2022-01-05 18:55:00|233.62|231.42|233.89|231.69|234.15|231.95|233.02|230.82|0
1641409200000|2022-01-05 19:00:00|233.82|231.62|230.85|228.65|239.49|237.29|230.85|228.65|0
1641409500000|2022-01-05 19:05:00|231.24|229.04|228.5|226.3|232.7|230.5|227.7|225.5|0
1641409800000|2022-01-05 19:10:00|228.63|226.43|224.6|222.4|228.76|226.56|222.86|220.66|0
1641410100000|2022-01-05 19:15:00|224.47|222.27|223.73|221.53|226.94|224.74|219.81|217.61|0
1641410400000|2022-01-05 19:20:00|223.6|221.4|223.74|221.54|225.79|223.59|222.58|220.38|0
1641410700000|2022-01-05 19:25:00|224|221.8|222.84|220.64|226.19|223.99|222.2|220|0
1641411000000|2022-01-05 19:30:00|223.09|220.89|218.75|216.55|225.28|223.08|218.62|216.42|0
1641411300000|2022-01-05 19:35:00|218.88|216.68|217.4|215.2|221.59|219.39|216.27|214.07|0
1641411600000|2022-01-05 19:40:00|217.53|215.33|212.5|210.3|217.53|215.33|212.5|210.3|0
1641411900000|2022-01-05 19:45:00|212.63|210.43|215.25|213.05|215.38|213.18|211.75|209.55|0
1641412200000|2022-01-05 19:50:00|215.38|213.18|214.37|212.17|216.89|214.69|212.24|210.04|0
1641412500000|2022-01-05 19:55:00|213.87|211.67|213.11|210.91|214.12|211.92|212.05|209.85|0
1641412800000|2022-01-05 20:00:00|212.74|210.54|208.75|206.55|212.74|210.54|208.75|206.55|0
1641413100000|2022-01-05 20:05:00|208.87|206.67|206.77|204.57|209.74|207.54|198.42|196.22|0
1641413400000|2022-01-05 20:10:00|206.53|204.33|208.26|206.06|209.5|207.3|205.54|203.34|0
1641413700000|2022-01-05 20:15:00|208.14|205.94|207.89|205.69|208.88|206.68|206.41|204.21|0
1641414000000|2022-01-05 20:20:00|207.57|205.37|207.02|204.82|208.63|206.43|205.67|203.47|0
1641414300000|2022-01-05 20:25:00|206.53|204.33|206.16|203.96|208.63|206.43|205.54|203.34|0
1641414600000|2022-01-05 20:30:00|205.54|203.34|207.04|204.84|209.65|207.45|204.44|202.24|0
1641414900000|2022-01-05 20:35:00|207.22|205.02|205.88|203.68|211.24|209.04|205.81|203.61|0
1641415200000|2022-01-05 20:40:00|206.25|204.05|205.78|203.58|208.12|205.92|205.39|203.19|0
1641415500000|2022-01-05 20:45:00|206.03|203.83|202.11|199.91|206.03|203.83|202.11|199.91|0
1641415800000|2022-01-05 20:50:00|201.02|198.82|202.23|200.03|204.43|202.23|201.02|198.82|0
1641416100000|2022-01-05 20:55:00|202.11|199.91|198.4|196.2|202.83|200.63|197.12|194.92|0
1641416400000|2022-01-05 21:00:00|198.52|196.32|197.8|195.6|199.35|197.15|197.2|195|0
1641416700000|2022-01-05 21:05:00|197.92|195.72|200.07|197.87|200.67|198.47|197.32|195.12|0
1641417000000|2022-01-05 21:10:00|200.19|197.99|199.5|197.3|200.55|198.35|198.06|195.86|0
1641417300000|2022-01-05 21:15:00|199.38|197.18|199.19|196.39|199.8|197.18|199.07|196.27|0
1641417600000|2022-01-05 21:20:00|199.43|196.63|198.71|195.91|199.49|196.69|198.47|195.67|0
1641417900000|2022-01-05 21:25:00|198.65|195.85|198.11|195.31|198.71|195.91|198.11|195.31|0
1641418200000|2022-01-05 21:30:00|198.23|195.43|198.1|195.3|198.35|195.55|198.1|195.3|0
1641418500000|2022-01-05 21:35:00|198.22|195.42|198.1|195.3|198.22|195.42|198.1|195.3|0
1641418800000|2022-01-05 21:40:00|198.22|195.42|197.14|194.34|198.22|195.42|197.14|194.34|0
1641419100000|2022-01-05 21:45:00|197.56|194.76|196.9|194.1|197.98|195.18|196.66|193.86|0
1641419400000|2022-01-05 21:50:00|197.02|194.22|196.66|193.86|197.62|194.82|196.54|193.74|0
1641419700000|2022-01-05 21:55:00|196.54|193.74|196.59|193.79|196.77|193.97|195.7|192.9|0
1641420000000|2022-01-05 22:00:00|196.57|193.77|196.32|193.52|196.57|193.77|196.32|193.52|0
1641420300000|2022-01-05 22:05:00|196.64|193.84|196.38|193.58|196.71|193.91|196.37|193.57|0
1641420600000|2022-01-05 22:10:00|196.4|193.6|196.26|193.46|196.73|193.93|196.26|193.46|0
1641420900000|2022-01-05 22:15:00|196.24|193.44|196.53|193.73|196.58|193.78|196.24|193.44|0
1641421200000|2022-01-05 22:20:00|196.6|193.8|196.57|193.77|196.65|193.85|196.48|193.68|0
1641421500000|2022-01-05 22:25:00|196.58|193.78|196.55|193.75|196.76|193.96|196.55|193.75|0
1641421800000|2022-01-05 22:30:00|196.58|193.78|196.41|193.61|196.6|193.8|196.41|193.61|0
1641422100000|2022-01-05 22:35:00|196.38|193.58|196.41|193.61|196.43|193.63|196.38|193.58|0
1641422400000|2022-01-05 22:40:00|196.38|193.58|196.34|193.54|196.38|193.58|196.3|193.5|0
1641422700000|2022-01-05 22:45:00|196.35|193.55|196.4|193.6|196.5|193.7|196.3|193.5|0
1641423000000|2022-01-05 22:50:00|196.5|193.7|196.47|193.67|196.69|193.89|196.47|193.67|0
1641423300000|2022-01-05 22:55:00|196.46|193.66|196.51|193.71|197.01|194.21|196.46|193.66|0
1641423600000|2022-01-05 23:00:00|197.16|194.36|194.83|192.03|197.58|194.78|194.83|192.03|0
1641423900000|2022-01-05 23:05:00|194.95|192.15|193.29|190.49|195.07|192.27|191.99|189.19|0
1641424200000|2022-01-05 23:10:00|193.53|190.73|194|191.2|194|191.2|193.05|190.25|0
1641424500000|2022-01-05 23:15:00|194.36|191.56|195.3|192.5|195.54|192.74|194.24|191.44|0
1641424800000|2022-01-05 23:20:00|195.18|192.38|196.73|193.93|196.85|194.05|195.07|192.27|0
1641425100000|2022-01-05 23:25:00|196.85|194.05|198.17|195.37|198.17|195.37|196.85|194.05|0
1641425400000|2022-01-05 23:30:00|198.29|195.49|198.53|195.73|199.01|196.21|197.93|195.13|0
1641425700000|2022-01-05 23:35:00|198.65|195.85|198.16|195.36|198.77|195.97|197.08|194.28|0
1641426000000|2022-01-05 23:40:00|198.28|195.48|198.58|195.78|198.7|195.9|197.44|194.64|0
1641426300000|2022-01-05 23:45:00|198.52|195.72|198.16|195.36|198.76|195.96|197.68|194.88|0
1641426600000|2022-01-05 23:50:00|198.22|195.42|198.52|195.72|198.76|195.96|198.16|195.36|0
1641426900000|2022-01-05 23:55:00|198.64|195.84|199.6|196.8|199.84|197.04|198.64|195.84|0
1641427200000|2022-01-06 00:00:00|199.48|196.68|200.38|197.58|200.38|197.58|199.48|196.68|0
1641427500000|2022-01-06 00:05:00|200.26|197.46|199.83|197.03|200.92|198.12|199.23|196.43|0
1641427800000|2022-01-06 00:10:00|199.96|197.16|201.16|198.36|201.16|198.36|199.95|197.15|0
1641428100000|2022-01-06 00:15:00|201.28|198.48|200.8|198|201.77|198.97|200.8|198|0
1641428400000|2022-01-06 00:20:00|200.68|197.88|199.71|196.91|201.16|198.36|199.64|196.84|0
1641428700000|2022-01-06 00:25:00|199.83|197.03|200.91|198.11|201.04|198.24|199.83|197.03|0
1641429000000|2022-01-06 00:30:00|200.79|197.99|200.91|198.11|201.76|198.96|200.55|197.75|0
1641429300000|2022-01-06 00:35:00|200.97|198.17|198.62|195.82|201.15|198.35|198.62|195.82|0
1641429600000|2022-01-06 00:40:00|198.74|195.94|197.53|194.73|198.74|195.94|197.53|194.73|0
1641429900000|2022-01-06 00:45:00|197.41|194.61|198.61|195.81|198.73|195.93|196.45|193.65|0
1641430200000|2022-01-06 00:50:00|198.73|195.93|199.69|196.89|199.94|197.14|198.61|195.81|0
1641430500000|2022-01-06 00:55:00|199.57|196.77|199.45|196.65|199.57|196.77|198.97|196.17|0
1641430800000|2022-01-06 01:00:00|199.57|196.77|199.99|197.19|200.29|197.49|198|195.2|0
1641431100000|2022-01-06 01:05:00|200.05|197.25|196.38|193.58|200.05|197.25|196.38|193.58|0
1641431400000|2022-01-06 01:10:00|196.32|193.52|196.68|193.88|197.4|194.6|195.19|192.39|0
1641431700000|2022-01-06 01:15:00|196.8|194|198.12|195.32|198.6|195.8|196.8|194|0
1641432000000|2022-01-06 01:20:00|198.24|195.44|198.59|195.79|198.6|195.8|197.81|195.01|0
1641432300000|2022-01-06 01:25:00|198.71|195.91|198.95|196.15|199.19|196.39|198.59|195.79|0
1641432600000|2022-01-06 01:30:00|198.83|196.03|201.49|198.69|201.61|198.81|197.87|195.07|0
1641432900000|2022-01-06 01:35:00|201.61|198.81|199.43|196.63|201.73|198.93|199.43|196.63|0
1641433200000|2022-01-06 01:40:00|199.55|196.75|200.15|197.35|200.27|197.47|198.71|195.91|0
1641433500000|2022-01-06 01:45:00|200.21|197.41|199.55|196.75|200.63|197.83|198.94|196.14|0
1641433800000|2022-01-06 01:50:00|199.6|196.8|200.33|197.53|200.63|197.83|199.6|196.8|0
1641434100000|2022-01-06 01:55:00|200.27|197.47|199.42|196.62|200.27|197.47|198.94|196.14|0
1641434400000|2022-01-06 02:00:00|199.72|196.92|198.63|195.83|199.72|196.92|197.74|194.94|0
1641434700000|2022-01-06 02:05:00|198.57|195.77|197.61|194.81|198.75|195.95|197.49|194.69|0
1641435000000|2022-01-06 02:10:00|197.49|194.69|198.21|195.41|199.05|196.25|197.49|194.69|0
1641435300000|2022-01-06 02:15:00|198.33|195.53|197.85|195.05|198.33|195.53|196.17|193.37|0
1641435600000|2022-01-06 02:20:00|197.9|195.1|197.42|194.62|198.14|195.34|196.89|194.09|0
1641435900000|2022-01-06 02:25:00|197.36|194.56|195.69|192.89|197.48|194.68|195.45|192.65|0
1641436200000|2022-01-06 02:30:00|195.57|192.77|197.12|194.32|197.24|194.44|195.45|192.65|0
1641436500000|2022-01-06 02:35:00|197.24|194.44|196.58|193.78|197.24|194.44|196.28|193.48|0
1641436800000|2022-01-06 02:40:00|196.52|193.72|195.21|192.41|196.52|193.72|194.61|191.81|0
1641437100000|2022-01-06 02:45:00|195.09|192.29|195.32|192.52|195.32|192.52|194.61|191.81|0
1641437400000|2022-01-06 02:50:00|195.26|192.46|195.8|193|195.8|193|195.08|192.28|0
1641437700000|2022-01-06 02:55:00|195.68|192.88|197.17|194.37|197.23|194.43|195.32|192.52|0
1641438000000|2022-01-06 03:00:00|197.23|194.43|197.11|194.31|197.47|194.67|196.75|193.95|0
1641438300000|2022-01-06 03:05:00|197.16|194.36|196.39|193.59|197.23|194.43|196.32|193.52|0
1641438600000|2022-01-06 03:10:00|196.27|193.47|194.72|191.92|196.27|193.47|193.88|191.08|0
1641438900000|2022-01-06 03:15:00|194.83|192.03|194.48|191.68|195.07|192.27|193.94|191.14|0
1641439200000|2022-01-06 03:20:00|194.36|191.56|195.19|192.39|195.43|192.63|194|191.2|0
1641439500000|2022-01-06 03:25:00|195.07|192.27|195.54|192.74|195.66|192.86|194.47|191.67|0
1641439800000|2022-01-06 03:30:00|195.42|192.62|194.82|192.02|195.42|192.62|194.35|191.55|0
1641440100000|2022-01-06 03:35:00|194.76|191.96|195.3|192.5|195.9|193.1|194.47|191.67|0
1641440400000|2022-01-06 03:40:00|195.24|192.44|192.1|189.3|195.24|192.44|192.1|189.3|0
1641440700000|2022-01-06 03:45:00|192.21|189.41|190.45|187.65|192.27|189.47|190.21|187.41|0
1641441000000|2022-01-06 03:50:00|190.57|187.77|188.69|185.89|190.86|188.06|188.69|185.89|0
1641441300000|2022-01-06 03:55:00|188.81|186.01|189.23|186.43|190.4|187.6|188.69|185.89|0
1641441600000|2022-01-06 04:00:00|189.46|186.66|189.23|186.43|190.04|187.24|189.11|186.31|0
1641441900000|2022-01-06 04:05:00|188.99|186.19|189.86|187.06|189.92|187.12|188.88|186.08|0
1641442200000|2022-01-06 04:10:00|189.57|186.77|189.69|186.89|189.8|187|189.11|186.31|0
1641442500000|2022-01-06 04:15:00|189.57|186.77|188.99|186.19|189.8|187|188.87|186.07|0
1641442800000|2022-01-06 04:20:00|189.04|186.24|188.87|186.07|189.8|187|188.87|186.07|0
1641443100000|2022-01-06 04:25:00|188.98|186.18|189.1|186.3|189.45|186.65|188.86|186.06|0
1641443400000|2022-01-06 04:30:00|189.21|186.41|188.98|186.18|189.27|186.47|188.86|186.06|0
1641443700000|2022-01-06 04:35:00|188.86|186.06|188.98|186.18|189.09|186.29|188.86|186.06|0
1641444000000|2022-01-06 04:40:00|189.09|186.29|187.52|184.72|189.09|186.29|186.54|183.74|0
1641444300000|2022-01-06 04:45:00|187.58|184.78|188|185.2|188.47|185.67|187.12|184.32|0
1641444600000|2022-01-06 04:50:00|188.12|185.32|188.35|185.55|189.04|186.24|188|185.2|0
1641444900000|2022-01-06 04:55:00|188.23|185.43|188.11|185.31|188.35|185.55|187.65|184.85|0
1641445200000|2022-01-06 05:00:00|188|185.2|187.65|184.85|188.23|185.43|187.65|184.85|0
1641445500000|2022-01-06 05:05:00|187.76|184.96|189.04|186.24|189.73|186.93|187.65|184.85|0
1641445800000|2022-01-06 05:10:00|189.15|186.35|189.15|186.35|189.27|186.47|188.11|185.31|0
1641446100000|2022-01-06 05:15:00|189.09|186.29|190.08|187.28|190.19|187.39|188.92|186.12|0
1641446400000|2022-01-06 05:20:00|189.96|187.16|190.19|187.39|190.25|187.45|189.43|186.63|0
1641446700000|2022-01-06 05:25:00|190.07|187.27|191.59|188.79|191.59|188.79|189.84|187.04|0
1641447000000|2022-01-06 05:30:00|191.47|188.67|190.59|187.79|191.47|188.67|190.59|187.79|0
1641447300000|2022-01-06 05:35:00|190.65|187.85|190.77|187.97|191.47|188.67|190.54|187.74|0
1641447600000|2022-01-06 05:40:00|190.65|187.85|190.76|187.96|191|188.2|190.07|187.27|0
1641447900000|2022-01-06 05:45:00|190.65|187.85|191|188.2|191.35|188.55|190.53|187.73|0
1641448200000|2022-01-06 05:50:00|191.11|188.31|189.83|187.03|191.11|188.31|189.83|187.03|0
1641448500000|2022-01-06 05:55:00|189.94|187.14|190.76|187.96|191.34|188.54|189.53|186.73|0
1641448800000|2022-01-06 06:00:00|190.81|188.01|190.46|187.66|190.99|188.19|189.13|186.33|0
1641449100000|2022-01-06 06:05:00|190.4|187.6|189.36|186.56|190.46|187.66|189.36|186.56|0
1641449400000|2022-01-06 06:10:00|189.47|186.67|188.43|185.63|189.82|187.02|188.43|185.63|0
1641449700000|2022-01-06 06:15:00|188.54|185.74|188.19|185.39|188.66|185.86|187.96|185.16|0
1641450000000|2022-01-06 06:20:00|188.08|185.28|189.35|186.55|189.35|186.55|187.96|185.16|0
1641450300000|2022-01-06 06:25:00|189.58|186.78|189.93|187.13|190.28|187.48|189.46|186.66|0
1641450600000|2022-01-06 06:30:00|189.81|187.01|189.69|186.89|190.28|187.48|189.69|186.89|0
1641450900000|2022-01-06 06:35:00|189.92|187.12|191.67|188.87|191.79|188.99|189.92|187.12|0
1641451200000|2022-01-06 06:40:00|191.56|188.76|191.9|189.1|191.9|189.1|191.2|188.4|0
1641451500000|2022-01-06 06:45:00|192.02|189.22|191.2|188.4|192.14|189.34|190.97|188.17|0
1641451800000|2022-01-06 06:50:00|191.08|188.28|190.85|188.05|191.26|188.46|190.38|187.58|0
1641452100000|2022-01-06 06:55:00|191.08|188.28|191.43|188.63|191.78|188.98|190.73|187.93|0
1641452400000|2022-01-06 07:00:00|191.55|188.75|194.18|191.38|194.25|191.45|190.96|188.16|0
1641452700000|2022-01-06 07:05:00|194.36|191.56|194.48|191.68|195.19|192.39|193.89|191.09|0
1641453000000|2022-01-06 07:10:00|194.36|191.56|194.18|191.38|194.89|192.09|192.35|189.55|0
1641453300000|2022-01-06 07:15:00|194.3|191.5|194.77|191.97|195.01|192.21|193.71|190.91|0
1641453600000|2022-01-06 07:20:00|194.89|192.09|196.91|194.11|196.91|194.11|194.89|192.09|0
1641453900000|2022-01-06 07:25:00|197.03|194.23|198.34|195.54|198.46|195.66|196.61|193.81|0
1641454200000|2022-01-06 07:30:00|198.46|195.66|195.71|192.91|199.06|196.26|195.71|192.91|0
1641454500000|2022-01-06 07:35:00|195.83|193.03|199.42|196.62|199.42|196.62|195.71|192.91|0
1641454800000|2022-01-06 07:40:00|199.3|196.5|198.51|195.71|199.78|196.98|198.22|195.42|0
1641455100000|2022-01-06 07:45:00|198.34|195.54|197.5|194.7|198.58|195.78|196.54|193.74|0
1641455400000|2022-01-06 07:50:00|197.61|194.81|195.82|193.02|197.61|194.81|194.99|192.19|0
1641455700000|2022-01-06 07:55:00|195.94|193.14|195.11|192.31|196.06|193.26|195.11|192.31|0
1641456000000|2022-01-06 08:00:00|195.35|192.55|198.5|195.7|198.57|195.77|194.75|191.95|0
1641456300000|2022-01-06 08:05:00|197.91|195.71|197.19|194.99|198.99|196.79|196.83|194.63|0
1641456600000|2022-01-06 08:10:00|197.12|194.92|195.99|193.79|198.02|195.82|195.4|193.2|0
1641456900000|2022-01-06 08:15:00|195.87|193.67|196.94|194.74|196.94|194.74|195.51|193.31|0
1641457200000|2022-01-06 08:20:00|196.7|194.5|191.65|189.45|197.3|195.1|191.35|189.15|0
1641457500000|2022-01-06 08:25:00|191.47|189.27|190.87|188.67|192.18|189.98|189.23|187.03|0
1641457800000|2022-01-06 08:30:00|190.75|188.55|192.48|190.28|192.83|190.63|190.05|187.85|0
1641458100000|2022-01-06 08:35:00|192.12|189.92|191.88|189.68|192.48|190.28|190.24|188.04|0
1641458400000|2022-01-06 08:40:00|192|189.8|191.76|189.56|193.3|191.1|191.65|189.45|0
1641458700000|2022-01-06 08:45:00|191.65|189.45|193.89|191.69|193.89|191.69|191.53|189.33|0
1641459000000|2022-01-06 08:50:00|193.95|191.75|194.84|192.64|194.84|192.64|192|189.8|0
1641459300000|2022-01-06 08:55:00|194.96|192.76|196.32|194.12|197.34|195.14|194.6|192.4|0
1641459600000|2022-01-06 09:00:00|196.51|194.31|193.53|191.33|196.86|194.66|193.05|190.85|0
1641459900000|2022-01-06 09:05:00|193.76|191.56|194.12|191.92|194.48|192.28|192.82|190.62|0
1641460200000|2022-01-06 09:10:00|194.24|192.04|194.83|192.63|195.19|192.99|194|191.8|0
1641460500000|2022-01-06 09:15:00|194.71|192.51|196.14|193.94|196.62|194.42|194.59|192.39|0
1641460800000|2022-01-06 09:20:00|196.02|193.82|196.37|194.17|196.73|194.53|195.3|193.1|0
1641461100000|2022-01-06 09:25:00|196.49|194.29|194.7|192.5|197.09|194.89|194.7|192.5|0
1641461400000|2022-01-06 09:30:00|194.58|192.38|193.16|190.96|195.18|192.98|193.16|190.96|0
1641461700000|2022-01-06 09:35:00|193.28|191.08|194.04|191.84|194.52|192.32|192.86|190.66|0
1641462000000|2022-01-06 09:40:00|194.1|191.9|193.98|191.78|194.34|192.14|192.92|190.72|0
1641462300000|2022-01-06 09:45:00|193.86|191.66|193.86|191.66|194.46|192.26|193.15|190.95|0
1641462600000|2022-01-06 09:50:00|194.04|191.84|194.33|192.13|195.52|193.32|193.62|191.42|0
1641462900000|2022-01-06 09:55:00|194.21|192.01|195.4|193.2|195.4|193.2|192.56|190.36|0
1641463200000|2022-01-06 10:00:00|195.64|193.44|195.64|193.44|196|193.8|194.81|192.61|0
1641463500000|2022-01-06 10:05:00|195.76|193.56|196.83|194.63|197.31|195.11|195.64|193.44|0
1641463800000|2022-01-06 10:10:00|196.71|194.51|197.67|195.47|197.91|195.71|196.71|194.51|0
1641464100000|2022-01-06 10:15:00|197.79|195.59|197|194.8|197.91|195.71|196.71|194.51|0
1641464400000|2022-01-06 10:20:00|197.06|194.86|198.98|196.78|199.35|197.15|197.06|194.86|0
1641464700000|2022-01-06 10:25:00|198.86|196.66|198.74|196.54|199.35|197.15|198.26|196.06|0
1641465000000|2022-01-06 10:30:00|198.68|196.48|199.28|197.08|199.95|197.75|198.44|196.24|0
1641465300000|2022-01-06 10:35:00|199.34|197.14|201.26|199.06|203.27|201.07|199.34|197.14|0
1641465600000|2022-01-06 10:40:00|201.14|198.94|198.37|196.17|201.75|199.55|197.41|195.21|0
1641465900000|2022-01-06 10:45:00|198.42|196.22|199.45|197.25|199.57|197.37|198.25|196.05|0
1641466200000|2022-01-06 10:50:00|199.33|197.13|198.12|195.92|200.05|197.85|197.88|195.68|0
1641466500000|2022-01-06 10:55:00|198.36|196.16|198.36|196.16|198.96|196.76|197.88|195.68|0
1641466800000|2022-01-06 11:00:00|198.48|196.28|199.68|197.48|200.04|197.84|197.94|195.74|0
1641467100000|2022-01-06 11:05:00|199.92|197.72|198.11|195.91|200.4|198.2|198.11|195.91|0
1641467400000|2022-01-06 11:10:00|198.23|196.03|197.69|195.49|198.47|196.27|197.39|195.19|0
1641467700000|2022-01-06 11:15:00|198.11|195.91|197.87|195.67|198.23|196.03|197.15|194.95|0
1641468000000|2022-01-06 11:20:00|197.99|195.79|196.67|194.47|198.35|196.15|196.55|194.35|0
1641468300000|2022-01-06 11:25:00|196.79|194.59|196.79|194.59|197.75|195.55|196.31|194.11|0
1641468600000|2022-01-06 11:30:00|196.84|194.64|197.98|195.78|198.34|196.14|196.31|194.11|0
1641468900000|2022-01-06 11:35:00|198.16|195.96|196.42|194.22|198.16|195.96|196.07|193.87|0
1641469200000|2022-01-06 11:40:00|196.3|194.1|196.54|194.34|197.74|195.54|195.95|193.75|0
1641469500000|2022-01-06 11:45:00|196.66|194.46|195.16|192.96|196.95|194.75|194.87|192.67|0
1641469800000|2022-01-06 11:50:00|194.99|192.79|197.01|194.81|197.13|194.93|194.99|192.79|0
1641470100000|2022-01-06 11:55:00|196.89|194.69|196.17|193.97|197.01|194.81|195.94|193.74|0
1641470400000|2022-01-06 12:00:00|195.94|193.74|197.9|195.7|198.57|196.37|195.94|193.74|0
1641470700000|2022-01-06 12:05:00|197.97|195.77|198.56|196.36|198.93|196.73|197.73|195.53|0
1641471000000|2022-01-06 12:10:00|198.69|196.49|198.8|196.6|199.16|196.96|198.32|196.12|0
1641471300000|2022-01-06 12:15:00|198.92|196.72|198.08|195.88|199.16|196.96|198.08|195.88|0
1641471600000|2022-01-06 12:20:00|198.14|195.94|196.28|194.08|198.2|196|195.8|193.6|0
1641471900000|2022-01-06 12:25:00|196.52|194.32|194.73|192.53|196.58|194.38|194.38|192.18|0
1641472200000|2022-01-06 12:30:00|194.61|192.41|194.9|192.7|196.04|193.84|194.49|192.29|0
1641472500000|2022-01-06 12:35:00|194.73|192.53|196.63|194.43|197.11|194.91|194.73|192.53|0
1641472800000|2022-01-06 12:40:00|196.51|194.31|194.84|192.64|196.63|194.43|194.72|192.52|0
1641473100000|2022-01-06 12:45:00|194.72|192.52|194.72|192.52|194.96|192.76|194.25|192.05|0
1641473400000|2022-01-06 12:50:00|194.78|192.58|195.79|193.59|196.15|193.95|194.6|192.4|0
1641473700000|2022-01-06 12:55:00|195.91|193.71|196.26|194.06|196.62|194.42|195.31|193.11|0
1641474000000|2022-01-06 13:00:00|196.03|193.83|196.14|193.94|197.1|194.9|195.19|192.99|0
1641474300000|2022-01-06 13:05:00|196.02|193.82|196.68|194.48|196.86|194.66|195.43|193.23|0
1641474600000|2022-01-06 13:10:00|196.74|194.54|197.45|195.25|197.69|195.49|196.26|194.06|0
1641474900000|2022-01-06 13:15:00|197.57|195.37|198.77|196.57|199.01|196.81|197.33|195.13|0
1641475200000|2022-01-06 13:20:00|198.89|196.69|197.57|195.37|199.37|197.17|197.45|195.25|0
1641475500000|2022-01-06 13:25:00|197.69|195.49|198.1|195.9|198.17|195.97|197.33|195.13|0
1641475800000|2022-01-06 13:30:00|198.22|196.02|196.49|194.29|198.65|196.45|196.13|193.93|0
1641476100000|2022-01-06 13:35:00|196.61|194.41|197.26|195.06|197.44|195.24|196.37|194.17|0
1641476400000|2022-01-06 13:40:00|197.08|194.88|197.56|195.36|197.8|195.6|196.12|193.92|0
1641476700000|2022-01-06 13:45:00|197.68|195.48|196|193.8|197.92|195.72|195.76|193.56|0
1641477000000|2022-01-06 13:50:00|195.88|193.68|196.96|194.76|196.96|194.76|195.4|193.2|0
1641477300000|2022-01-06 13:55:00|196.84|194.64|197.19|194.99|197.31|195.11|196.36|194.16|0
1641477600000|2022-01-06 14:00:00|196.95|194.75|197.55|195.35|197.55|195.35|196.59|194.39|0
1641477900000|2022-01-06 14:05:00|197.67|195.47|196.47|194.27|198.39|196.19|196.23|194.03|0
1641478200000|2022-01-06 14:10:00|196.71|194.51|197.42|195.22|197.42|195.22|195.75|193.55|0
1641478500000|2022-01-06 14:15:00|197.3|195.1|197.3|195.1|197.54|195.34|196.59|194.39|0
1641478800000|2022-01-06 14:20:00|197.42|195.22|198.38|196.18|198.5|196.3|197.3|195.1|0
1641479100000|2022-01-06 14:25:00|198.26|196.06|193.84|191.64|198.26|196.06|193.84|191.64|0
1641479400000|2022-01-06 14:30:00|194.2|192|199.7|197.5|200.06|197.86|193.96|191.76|0
1641479700000|2022-01-06 14:35:00|199.82|197.62|203.7|201.5|204.31|202.11|197.89|195.69|0
1641480000000|2022-01-06 14:40:00|203.95|201.75|203.82|201.62|206.27|204.07|201.88|199.68|0
1641480300000|2022-01-06 14:45:00|203.94|201.74|196.33|194.13|204.31|202.11|196.21|194.01|0
1641480600000|2022-01-06 14:50:00|196.69|194.49|194.01|191.81|199.97|197.77|194.01|191.81|0
1641480900000|2022-01-06 14:55:00|193.53|191.33|190.5|188.3|196.74|194.54|189.82|187.62|0
1641481200000|2022-01-06 15:00:00|190.38|188.18|187.59|185.39|192.55|190.35|187.52|185.32|0
1641481500000|2022-01-06 15:05:00|187.47|185.27|186.43|184.23|189.27|187.07|185.62|183.42|0
1641481800000|2022-01-06 15:10:00|186.08|183.88|187.93|185.73|188.28|186.08|183.67|181.47|0
1641482100000|2022-01-06 15:15:00|188.63|186.43|188.27|186.07|192.84|190.64|187.93|185.73|0
1641482400000|2022-01-06 15:20:00|188.16|185.96|192.84|190.64|192.84|190.64|187.81|185.61|0
1641482700000|2022-01-06 15:25:00|193.19|190.99|194.49|192.29|198.07|195.87|193.19|190.99|0
1641483000000|2022-01-06 15:30:00|193.9|191.7|195.71|193.51|200.85|198.65|193.9|191.7|0
1641483300000|2022-01-06 15:35:00|195.59|193.39|196.43|194.23|197.87|195.67|193.79|191.59|0
1641483600000|2022-01-06 15:40:00|196.67|194.47|194.86|192.66|197.09|194.89|193.79|191.59|0
1641483900000|2022-01-06 15:45:00|195.22|193.02|198.96|196.76|199.2|197|194.2|192|0
1641484200000|2022-01-06 15:50:00|198.71|196.51|195.46|193.26|198.84|196.64|194.86|192.66|0
1641484500000|2022-01-06 15:55:00|195.76|193.56|195.39|193.19|200.05|197.85|195.1|192.9|0
1641484800000|2022-01-06 16:00:00|195.34|193.14|193.66|191.46|197.02|194.82|192.59|190.39|0
1641485100000|2022-01-06 16:05:00|193.54|191.34|195.93|193.73|196.89|194.69|192.35|190.15|0
1641485400000|2022-01-06 16:10:00|195.75|193.55|197.73|195.53|199.07|196.87|195.69|193.49|0
1641485700000|2022-01-06 16:15:00|197.86|195.66|196.77|194.57|201.38|199.18|196.77|194.57|0
1641486000000|2022-01-06 16:20:00|197.13|194.93|197.37|195.17|197.61|195.41|194.97|192.77|0
1641486300000|2022-01-06 16:25:00|196.94|194.74|196.33|194.13|196.94|194.74|193.41|191.21|0
1641486600000|2022-01-06 16:30:00|196.45|194.25|194.53|192.33|197.29|195.09|193.34|191.14|0
1641486900000|2022-01-06 16:35:00|194.41|192.21|195.72|193.52|197.28|195.08|194.29|192.09|0
1641487200000|2022-01-06 16:40:00|195.6|193.4|195.12|192.92|197.04|194.84|193.58|191.38|0
1641487500000|2022-01-06 16:45:00|195.24|193.04|196.68|194.48|197.28|195.08|193.93|191.73|0
1641487800000|2022-01-06 16:50:00|196.56|194.36|198.72|196.52|198.84|196.64|195.24|193.04|0
1641488100000|2022-01-06 16:55:00|198.84|196.64|198.48|196.28|199.44|197.24|197.81|195.61|0
1641488400000|2022-01-06 17:00:00|198.72|196.52|197.39|195.19|198.84|196.64|197.15|194.95|0
1641488700000|2022-01-06 17:05:00|197.27|195.07|200.77|198.57|201.14|198.94|196.43|194.23|0
1641489000000|2022-01-06 17:10:00|200.65|198.45|198.95|196.75|200.77|198.57|198.71|196.51|0
1641489300000|2022-01-06 17:15:00|199.19|196.99|198.28|196.08|199.92|197.72|197.63|195.43|0
1641489600000|2022-01-06 17:20:00|198.47|196.27|200.1|197.9|201.13|198.93|197.62|195.42|0
1641489900000|2022-01-06 17:25:00|199.86|197.66|202.28|200.08|202.65|200.45|199.74|197.54|0
1641490200000|2022-01-06 17:30:00|202.34|200.14|202.28|200.08|203.13|200.93|200.7|198.5|0
1641490500000|2022-01-06 17:35:00|202.16|199.96|203.13|200.93|204.47|202.27|201.31|199.11|0
1641490800000|2022-01-06 17:40:00|203.37|201.17|207.3|205.1|207.42|205.22|202.76|200.56|0
1641491100000|2022-01-06 17:45:00|207.54|205.34|205.69|203.49|208.04|205.84|205.2|203|0
1641491400000|2022-01-06 17:50:00|205.57|203.37|203.49|201.29|205.57|203.37|203.12|200.92|0
1641491700000|2022-01-06 17:55:00|203.61|201.41|201.9|199.7|204.1|201.9|201.78|199.58|0
1641492000000|2022-01-06 18:00:00|202.27|200.07|202.51|200.31|202.99|200.79|200.69|198.49|0
1641492300000|2022-01-06 18:05:00|202.75|200.55|202.87|200.67|203.23|201.03|201.41|199.21|0
1641492600000|2022-01-06 18:10:00|202.75|200.55|203.11|200.91|203.97|201.77|202.26|200.06|0
1641492900000|2022-01-06 18:15:00|203.23|201.03|202.01|199.81|203.23|201.03|199.71|197.51|0
1641493200000|2022-01-06 18:20:00|202.07|199.87|198.5|196.3|202.38|200.18|198.14|195.94|0
1641493500000|2022-01-06 18:25:00|198.38|196.18|197.42|195.22|198.86|196.66|197.06|194.86|0
1641493800000|2022-01-06 18:30:00|197.66|195.46|197.9|195.7|198.26|196.06|196.34|194.14|0
1641494100000|2022-01-06 18:35:00|197.78|195.58|197.66|195.46|199.22|197.02|196.46|194.26|0
1641494400000|2022-01-06 18:40:00|197.42|195.22|198.25|196.05|198.61|196.41|196.7|194.5|0
1641494700000|2022-01-06 18:45:00|197.77|195.57|198.61|196.41|199.94|197.74|197.17|194.97|0
1641495000000|2022-01-06 18:50:00|198.49|196.29|198.97|196.77|199.21|197.01|197.17|194.97|0
1641495300000|2022-01-06 18:55:00|199.09|196.89|199.57|197.37|199.93|197.73|198.13|195.93|0
1641495600000|2022-01-06 19:00:00|199.45|197.25|196.69|194.49|200.05|197.85|196.69|194.49|0
1641495900000|2022-01-06 19:05:00|196.81|194.61|198.72|196.52|199.08|196.88|195.79|193.59|0
1641496200000|2022-01-06 19:10:00|198.96|196.76|197.28|195.08|202.11|199.91|197.04|194.84|0
1641496500000|2022-01-06 19:15:00|196.92|194.72|197.4|195.2|199.08|196.88|196.74|194.54|0
1641496800000|2022-01-06 19:20:00|197.64|195.44|197.51|195.31|198.12|195.92|196.2|194|0
1641497100000|2022-01-06 19:25:00|197.39|195.19|198.24|196.04|199.72|197.52|197.15|194.95|0
1641497400000|2022-01-06 19:30:00|198.49|196.29|199.08|196.88|200.05|197.85|197.52|195.32|0
1641497700000|2022-01-06 19:35:00|199.2|197|200.05|197.85|200.53|198.33|198.6|196.4|0
1641498000000|2022-01-06 19:40:00|199.93|197.73|199.56|197.36|200.53|198.33|198.6|196.4|0
1641498300000|2022-01-06 19:45:00|199.8|197.6|201.25|199.05|202.1|199.9|199.56|197.36|0
1641498600000|2022-01-06 19:50:00|201.37|199.17|201.61|199.41|201.61|199.41|200.04|197.84|0
1641498900000|2022-01-06 19:55:00|201.73|199.53|201.49|199.29|202.7|200.5|201.13|198.93|0
1641499200000|2022-01-06 20:00:00|201.73|199.53|204.41|202.21|204.53|202.33|201.73|199.53|0
1641499500000|2022-01-06 20:05:00|204.29|202.09|201.45|199.25|205.14|202.94|201.09|198.89|0
1641499800000|2022-01-06 20:10:00|201.57|199.37|199.87|197.67|202.42|200.22|199.63|197.43|0
1641500100000|2022-01-06 20:15:00|199.75|197.55|197.1|194.9|200.23|198.03|196.38|194.18|0
1641500400000|2022-01-06 20:20:00|197.46|195.26|196.26|194.06|197.94|195.74|195.3|193.1|0
1641500700000|2022-01-06 20:25:00|196.62|194.42|198.17|195.97|198.17|195.97|195.66|193.46|0
1641501000000|2022-01-06 20:30:00|198.05|195.85|195.3|193.1|198.66|196.46|194.7|192.5|0
1641501300000|2022-01-06 20:35:00|195.06|192.86|193.86|191.66|195.89|193.69|193.15|190.95|0
1641501600000|2022-01-06 20:40:00|194.22|192.02|194.81|192.61|195.53|193.33|192.68|190.48|0
1641501900000|2022-01-06 20:45:00|194.58|192.38|192.91|190.71|195.53|193.33|192.91|190.71|0
1641502200000|2022-01-06 20:50:00|193.15|190.95|192.43|190.23|194.69|192.49|192.32|190.12|0
1641502500000|2022-01-06 20:55:00|192.32|190.12|191.99|189.79|194.33|192.13|189.61|187.41|0
1641502800000|2022-01-06 21:00:00|192.35|190.15|193.06|190.86|193.06|190.86|191.4|189.2|0
1641503100000|2022-01-06 21:05:00|192.94|190.74|193.65|191.45|194.49|192.29|192.94|190.74|0
1641503400000|2022-01-06 21:10:00|193.77|191.57|194|191.8|194.96|192.76|192.93|190.73|0
1641503700000|2022-01-06 21:15:00|194.36|191.56|194.42|191.62|194.78|191.98|194|191.2|0
1641504000000|2022-01-06 21:20:00|194.36|191.56|194.9|192.1|194.9|192.1|194.36|191.56|0
1641504300000|2022-01-06 21:25:00|195.02|192.22|194.77|191.97|195.14|192.34|194.77|191.97|0
1641504600000|2022-01-06 21:30:00|194.89|192.09|194.3|191.5|195.01|192.21|194.18|191.38|0
1641504900000|2022-01-06 21:35:00|194.41|191.61|193.82|191.02|194.77|191.97|193.58|190.78|0
1641505200000|2022-01-06 21:40:00|193.75|190.95|195.01|192.21|195.25|192.45|193.75|190.95|0
1641505500000|2022-01-06 21:45:00|195.13|192.33|195|192.2|195.48|192.68|195|192.2|0
1641505800000|2022-01-06 21:50:00|195.12|192.32|195.72|192.92|195.84|193.04|195.12|192.32|0
1641506100000|2022-01-06 21:55:00|195.6|192.8|195.3|192.5|195.72|192.92|195|192.2|0
1641506400000|2022-01-06 22:00:00|195.37|192.57|195.61|192.81|195.61|192.81|195.28|192.48|0
1641506700000|2022-01-06 22:05:00|195.63|192.83|195.38|192.58|195.63|192.83|195.38|192.58|0
1641507000000|2022-01-06 22:10:00|195.36|192.56|195.57|192.77|195.59|192.79|195.36|192.56|0
1641507300000|2022-01-06 22:15:00|195.59|192.79|195.55|192.75|195.59|192.79|195.55|192.75|0
1641507600000|2022-01-06 22:20:00|195.59|192.79|195.59|192.79|195.59|192.79|195.59|192.79|0
1641507900000|2022-01-06 22:25:00|195.6|192.8|195.33|192.53|195.6|192.8|195.13|192.33|0
1641508200000|2022-01-06 22:30:00|195.37|192.57|195.37|192.57|195.37|192.57|195.37|192.57|0
1641508500000|2022-01-06 22:35:00|195.42|192.62|195.42|192.62|195.47|192.67|195.42|192.62|0
1641508800000|2022-01-06 22:40:00|195.38|192.58|195.42|192.62|195.42|192.62|195.38|192.58|0
1641509100000|2022-01-06 22:45:00|195.43|192.63|195.43|192.63|195.43|192.63|195.43|192.63|0
1641509400000|2022-01-06 22:50:00|195.45|192.65|195.5|192.7|195.53|192.73|195.45|192.65|0
1641509700000|2022-01-06 22:55:00|195.53|192.73|195.79|192.99|195.79|192.99|195.52|192.72|0
1641510000000|2022-01-06 23:00:00|197.19|194.39|196.89|194.09|197.91|195.11|196.77|193.97|0
1641510300000|2022-01-06 23:05:00|196.82|194.02|197.37|194.57|197.49|194.69|196.82|194.02|0
1641510600000|2022-01-06 23:10:00|197.49|194.69|196.88|194.08|197.61|194.81|196.88|194.08|0
1641510900000|2022-01-06 23:15:00|196.52|193.72|197.48|194.68|197.6|194.8|196.28|193.48|0
1641511200000|2022-01-06 23:20:00|197.6|194.8|197|194.2|197.84|195.04|196.88|194.08|0
1641511500000|2022-01-06 23:25:00|197.24|194.44|197.48|194.68|197.48|194.68|196.88|194.08|0
1641511800000|2022-01-06 23:30:00|197.6|194.8|197.53|194.73|198.08|195.28|196.99|194.19|0
1641512100000|2022-01-06 23:35:00|197.59|194.79|197.89|195.09|198.2|195.4|197.47|194.67|0
1641512400000|2022-01-06 23:40:00|197.95|195.15|197.47|194.67|198.07|195.27|197.35|194.55|0
1641512700000|2022-01-06 23:45:00|197.65|194.85|197.35|194.55|197.95|195.15|196.99|194.19|0
1641513000000|2022-01-06 23:50:00|197.47|194.67|197.95|195.15|198.07|195.27|197.35|194.55|0
1641513300000|2022-01-06 23:55:00|198.19|195.39|197.82|195.02|198.19|195.39|197.82|195.02|0
1641513600000|2022-01-07 00:00:00|197.94|195.14|198.72|195.92|199.27|196.47|197.34|194.54|0
1641513900000|2022-01-07 00:05:00|198.79|195.99|198.91|196.11|199.15|196.35|198.55|195.75|0
1641514200000|2022-01-07 00:10:00|198.96|196.16|199.75|196.95|200|197.2|198.3|195.5|0
1641514500000|2022-01-07 00:15:00|199.63|196.83|199.75|196.95|199.87|197.07|199.27|196.47|0
1641514800000|2022-01-07 00:20:00|199.63|196.83|199.5|196.7|199.75|196.95|199.14|196.34|0
1641515100000|2022-01-07 00:25:00|199.56|196.76|199.68|196.88|200.23|197.43|199.2|196.4|0
1641515400000|2022-01-07 00:30:00|199.74|196.94|200.11|197.31|200.35|197.55|199.44|196.64|0
1641515700000|2022-01-07 00:35:00|200.16|197.36|200.35|197.55|200.35|197.55|199.86|197.06|0
1641516000000|2022-01-07 00:40:00|200.23|197.43|200.1|197.3|200.59|197.79|200.1|197.3|0
1641516300000|2022-01-07 00:45:00|200.16|197.36|200.04|197.24|200.34|197.54|199.98|197.18|0
1641516600000|2022-01-07 00:50:00|200.1|197.3|199.85|197.05|200.1|197.3|199.61|196.81|0
1641516900000|2022-01-07 00:55:00|199.73|196.93|200.09|197.29|200.22|197.42|199.49|196.69|0
1641517200000|2022-01-07 01:00:00|200.15|197.35|200.7|197.9|200.7|197.9|199.73|196.93|0
1641517500000|2022-01-07 01:05:00|200.94|198.14|199.97|197.17|200.94|198.14|199.85|197.05|0
1641517800000|2022-01-07 01:10:00|200.03|197.23|199.78|196.98|200.21|197.41|199.48|196.68|0
1641518100000|2022-01-07 01:15:00|199.84|197.04|199.48|196.68|200.21|197.41|199.24|196.44|0
1641518400000|2022-01-07 01:20:00|199.36|196.56|199.6|196.8|199.84|197.04|199.36|196.56|0
1641518700000|2022-01-07 01:25:00|199.48|196.68|199.72|196.92|200.08|197.28|199.35|196.55|0
1641519000000|2022-01-07 01:30:00|199.84|197.04|200.32|197.52|200.57|197.77|199.59|196.79|0
1641519300000|2022-01-07 01:35:00|200.2|197.4|198.98|196.18|200.2|197.4|198.62|195.82|0
1641519600000|2022-01-07 01:40:00|198.92|196.12|198.5|195.7|199.35|196.55|198.26|195.46|0
1641519900000|2022-01-07 01:45:00|198.62|195.82|198.37|195.57|199.59|196.79|198.37|195.57|0
1641520200000|2022-01-07 01:50:00|198.25|195.45|198.49|195.69|198.98|196.18|198.13|195.33|0
1641520500000|2022-01-07 01:55:00|198.61|195.81|199.52|196.72|199.58|196.78|198.49|195.69|0
1641520800000|2022-01-07 02:00:00|199.34|196.54|196.8|194|199.34|196.54|196.68|193.88|0
1641521100000|2022-01-07 02:05:00|196.68|193.88|196.44|193.64|196.8|194|195.6|192.8|0
1641521400000|2022-01-07 02:10:00|196.32|193.52|196.68|193.88|197.16|194.36|196.32|193.52|0
1641521700000|2022-01-07 02:15:00|196.8|194|196.07|193.27|196.8|194|195.24|192.44|0
1641522000000|2022-01-07 02:20:00|195.95|193.15|197.15|194.35|197.45|194.65|195.89|193.09|0
1641522300000|2022-01-07 02:25:00|197.09|194.29|196.79|193.99|197.15|194.35|196.79|193.99|0
1641522600000|2022-01-07 02:30:00|196.67|193.87|196.12|193.32|196.97|194.17|195.71|192.91|0
1641522900000|2022-01-07 02:35:00|196.19|193.39|195.34|192.54|196.43|193.63|195.34|192.54|0
1641523200000|2022-01-07 02:40:00|195.46|192.66|196.06|193.26|196.18|193.38|195.46|192.66|0
1641523500000|2022-01-07 02:45:00|195.94|193.14|196.18|193.38|196.18|193.38|195.46|192.66|0
1641523800000|2022-01-07 02:50:00|196.42|193.62|197.08|194.28|197.2|194.4|196.3|193.5|0
1641524100000|2022-01-07 02:55:00|197.07|194.27|197.62|194.82|197.98|195.18|197.07|194.27|0
1641524400000|2022-01-07 03:00:00|197.74|194.94|197.49|194.69|197.86|195.06|197.13|194.33|0
1641524700000|2022-01-07 03:05:00|197.61|194.81|197.61|194.81|198.1|195.3|197.55|194.75|0
1641525000000|2022-01-07 03:10:00|197.49|194.69|197.37|194.57|197.73|194.93|197.25|194.45|0
1641525300000|2022-01-07 03:15:00|197.43|194.63|197.61|194.81|197.79|194.99|197.13|194.33|0
1641525600000|2022-01-07 03:20:00|197.85|195.05|199.54|196.74|199.66|196.86|197.61|194.81|0
1641525900000|2022-01-07 03:25:00|199.66|196.86|199.17|196.37|199.9|197.1|198.81|196.01|0
1641526200000|2022-01-07 03:30:00|199.29|196.49|198.08|195.28|199.29|196.49|197.96|195.16|0
1641526500000|2022-01-07 03:35:00|197.96|195.16|198.08|195.28|198.2|195.4|197.36|194.56|0
1641526800000|2022-01-07 03:40:00|197.96|195.16|197.96|195.16|198.2|195.4|197.48|194.68|0
1641527100000|2022-01-07 03:45:00|197.84|195.04|196.87|194.07|198.14|195.34|196.75|193.95|0
1641527400000|2022-01-07 03:50:00|196.99|194.19|196.87|194.07|197.41|194.61|196.57|193.77|0
1641527700000|2022-01-07 03:55:00|196.93|194.13|197.11|194.31|197.47|194.67|196.63|193.83|0
1641528000000|2022-01-07 04:00:00|197.23|194.43|196.92|194.12|197.23|194.43|196.62|193.82|0
1641528300000|2022-01-07 04:05:00|196.86|194.06|196.74|193.94|197.46|194.66|196.74|193.94|0
1641528600000|2022-01-07 04:10:00|196.68|193.88|196.98|194.18|197.1|194.3|196.5|193.7|0
1641528900000|2022-01-07 04:15:00|196.86|194.06|196.02|193.22|197.22|194.42|195.83|193.03|0
1641529200000|2022-01-07 04:20:00|196.14|193.34|196.01|193.21|196.38|193.58|195.65|192.85|0
1641529500000|2022-01-07 04:25:00|196.13|193.33|196.49|193.69|196.49|193.69|196.01|193.21|0
1641529800000|2022-01-07 04:30:00|196.43|193.63|196.49|193.69|196.61|193.81|196.01|193.21|0
1641530100000|2022-01-07 04:35:00|196.55|193.75|196.01|193.21|196.66|193.86|195.89|193.09|0
1641530400000|2022-01-07 04:40:00|196.13|193.33|196.48|193.68|196.48|193.68|195.77|192.97|0
1641530700000|2022-01-07 04:45:00|196.6|193.8|196.48|193.68|197.38|194.58|196.36|193.56|0
1641531000000|2022-01-07 04:50:00|196.36|193.56|197.02|194.22|197.2|194.4|196.36|193.56|0
1641531300000|2022-01-07 04:55:00|197.08|194.28|197.2|194.4|197.32|194.52|196.48|193.68|0
1641531600000|2022-01-07 05:00:00|197.32|194.52|197.8|195|197.8|195|196.96|194.16|0
1641531900000|2022-01-07 05:05:00|197.68|194.88|196.47|193.67|197.92|195.12|196.47|193.67|0
1641532200000|2022-01-07 05:10:00|196.23|193.43|196.35|193.55|196.53|193.73|194.91|192.11|0
1641532500000|2022-01-07 05:15:00|196.41|193.61|196.95|194.15|196.95|194.15|196.11|193.31|0
1641532800000|2022-01-07 05:20:00|196.89|194.09|196.7|193.9|196.89|194.09|196.35|193.55|0
1641533100000|2022-01-07 05:25:00|196.76|193.96|195.5|192.7|197.07|194.27|195.5|192.7|0
1641533400000|2022-01-07 05:30:00|195.62|192.82|195.74|192.94|196.22|193.42|195.26|192.46|0
1641533700000|2022-01-07 05:35:00|195.62|192.82|196.34|193.54|196.46|193.66|195.5|192.7|0
1641534000000|2022-01-07 05:40:00|196.22|193.42|195.73|192.93|196.22|193.42|195.61|192.81|0
1641534300000|2022-01-07 05:45:00|195.79|192.99|196.21|193.41|196.39|193.59|195.49|192.69|0
1641534600000|2022-01-07 05:50:00|196.45|193.65|196.51|193.71|196.57|193.77|195.85|193.05|0
1641534900000|2022-01-07 05:55:00|196.45|193.65|197.53|194.73|197.77|194.97|196.45|193.65|0
1641535200000|2022-01-07 06:00:00|197.41|194.61|196.69|193.89|197.77|194.97|196.57|193.77|0
1641535500000|2022-01-07 06:05:00|196.81|194.01|197.04|194.24|197.17|194.37|196.5|193.7|0
1641535800000|2022-01-07 06:10:00|196.98|194.18|196.8|194|197.04|194.24|196.44|193.64|0
1641536100000|2022-01-07 06:15:00|196.86|194.06|196.56|193.76|197.04|194.24|196.44|193.64|0
1641536400000|2022-01-07 06:20:00|196.68|193.88|196.56|193.76|196.92|194.12|196.32|193.52|0
1641536700000|2022-01-07 06:25:00|196.61|193.81|197.03|194.23|197.16|194.36|196.61|193.81|0
1641537000000|2022-01-07 06:30:00|197.09|194.29|198.48|195.68|198.48|195.68|196.91|194.11|0
1641537300000|2022-01-07 06:35:00|198.6|195.8|197.87|195.07|198.72|195.92|197.75|194.95|0
1641537600000|2022-01-07 06:40:00|197.75|194.95|197.27|194.47|198.23|195.43|197.27|194.47|0
1641537900000|2022-01-07 06:45:00|197.15|194.35|197.02|194.22|197.27|194.47|196.6|193.8|0
1641538200000|2022-01-07 06:50:00|197.15|194.35|196.36|193.56|197.15|194.35|196.3|193.5|0
1641538500000|2022-01-07 06:55:00|196.42|193.62|196.12|193.32|196.54|193.74|195.94|193.14|0
1641538800000|2022-01-07 07:00:00|196.18|193.38|194.62|191.82|196.66|193.86|194.32|191.52|0
1641539100000|2022-01-07 07:05:00|194.68|191.88|194.55|191.75|195.46|192.66|194.38|191.58|0
1641539400000|2022-01-07 07:10:00|194.5|191.7|194.26|191.46|194.62|191.82|193.9|191.1|0
1641539700000|2022-01-07 07:15:00|194.14|191.34|195.21|192.41|195.45|192.65|194.14|191.34|0
1641540000000|2022-01-07 07:20:00|195.45|192.65|195.21|192.41|195.81|193.01|195.09|192.29|0
1641540300000|2022-01-07 07:25:00|195.33|192.53|195.68|192.88|196.04|193.24|194.97|192.17|0
1641540600000|2022-01-07 07:30:00|195.56|192.76|194.61|191.81|195.8|193|194.61|191.81|0
1641540900000|2022-01-07 07:35:00|194.72|191.92|195.32|192.52|195.44|192.64|194.54|191.74|0
1641541200000|2022-01-07 07:40:00|195.2|192.4|194.96|192.16|195.32|192.52|194.6|191.8|0
1641541500000|2022-01-07 07:45:00|195.08|192.28|194.48|191.68|195.14|192.34|194.12|191.32|0
1641541800000|2022-01-07 07:50:00|194.54|191.74|194.24|191.44|194.72|191.92|194.12|191.32|0
1641542100000|2022-01-07 07:55:00|194.36|191.56|195.19|192.39|195.31|192.51|194.12|191.32|0
1641542400000|2022-01-07 08:00:00|194.12|191.32|193.03|190.23|195.71|192.91|192.86|190.06|0
1641542700000|2022-01-07 08:05:00|192.91|190.71|192.55|190.35|193.15|190.95|191.96|189.76|0
1641543000000|2022-01-07 08:10:00|192.43|190.23|194.69|192.49|194.69|192.49|192.43|190.23|0
1641543300000|2022-01-07 08:15:00|194.57|192.37|193.97|191.77|195.17|192.97|193.97|191.77|0
1641543600000|2022-01-07 08:20:00|193.85|191.65|194.33|192.13|194.69|192.49|193.85|191.65|0
1641543900000|2022-01-07 08:25:00|194.27|192.07|193.43|191.23|194.33|192.13|192.43|190.23|0
1641544200000|2022-01-07 08:30:00|193.02|190.82|190.65|188.45|193.02|190.82|189.48|187.28|0
1641544500000|2022-01-07 08:35:00|190.71|188.51|191|188.8|191|188.8|189.71|187.51|0
1641544800000|2022-01-07 08:40:00|190.88|188.68|189.12|186.92|191|188.8|188.89|186.69|0
1641545100000|2022-01-07 08:45:00|189.35|187.15|189|186.8|189.94|187.74|188.88|186.68|0
1641545400000|2022-01-07 08:50:00|189.06|186.86|189.7|187.5|190.41|188.21|189|186.8|0
1641545700000|2022-01-07 08:55:00|189.58|187.38|190.4|188.2|191.4|189.2|189.47|187.27|0
1641546000000|2022-01-07 09:00:00|190.23|188.03|190.34|188.14|190.64|188.44|189.4|187.2|0
1641546300000|2022-01-07 09:05:00|190.28|188.08|191.81|189.61|191.81|189.61|189.81|187.61|0
1641546600000|2022-01-07 09:10:00|191.93|189.73|193.47|191.27|193.71|191.51|191.7|189.5|0
1641546900000|2022-01-07 09:15:00|193.59|191.39|193.11|190.91|193.71|191.51|192.52|190.32|0
1641547200000|2022-01-07 09:20:00|193.23|191.03|193.94|191.74|193.94|191.74|193.23|191.03|0
1641547500000|2022-01-07 09:25:00|193.76|191.56|194.89|192.69|195.73|193.53|193.76|191.56|0
1641547800000|2022-01-07 09:30:00|195.01|192.81|196.45|194.25|196.45|194.25|194.89|192.69|0
1641548100000|2022-01-07 09:35:00|196.09|193.89|196.56|194.36|196.93|194.73|195.61|193.41|0
1641548400000|2022-01-07 09:40:00|196.32|194.12|196.32|194.12|197.28|195.08|196.2|194|0
1641548700000|2022-01-07 09:45:00|196.38|194.18|196.2|194|197.04|194.84|196.2|194|0
1641549000000|2022-01-07 09:50:00|196.32|194.12|195.6|193.4|196.44|194.24|195.6|193.4|0
1641549300000|2022-01-07 09:55:00|195.54|193.34|195|192.8|195.72|193.52|194.88|192.68|0
1641549600000|2022-01-07 10:00:00|195.12|192.92|195.11|192.91|195.24|193.04|193.69|191.49|0
1641549900000|2022-01-07 10:05:00|195.23|193.03|196.79|194.59|196.91|194.71|195.11|192.91|0
1641550200000|2022-01-07 10:10:00|196.67|194.47|197.03|194.83|197.27|195.07|196.55|194.35|0
1641550500000|2022-01-07 10:15:00|197.15|194.95|196.54|194.34|197.15|194.95|195.94|193.74|0
1641550800000|2022-01-07 10:20:00|196.66|194.46|197.08|194.88|197.14|194.94|196.54|194.34|0
1641551100000|2022-01-07 10:25:00|197.14|194.94|197.86|195.66|198.34|196.14|196.9|194.7|0
1641551400000|2022-01-07 10:30:00|197.98|195.78|198.46|196.26|198.83|196.63|197.74|195.54|0
1641551700000|2022-01-07 10:35:00|198.58|196.38|197.62|195.42|198.7|196.5|197.62|195.42|0
1641552000000|2022-01-07 10:40:00|197.5|195.3|198.22|196.02|198.58|196.38|197.5|195.3|0
1641552300000|2022-01-07 10:45:00|198.34|196.14|197.85|195.65|198.34|196.14|197.49|195.29|0
1641552600000|2022-01-07 10:50:00|197.97|195.77|198.33|196.13|198.75|196.55|197.73|195.53|0
1641552900000|2022-01-07 10:55:00|198.39|196.19|197.61|195.41|198.39|196.19|197.61|195.41|0
1641553200000|2022-01-07 11:00:00|197.85|195.65|197|194.8|197.85|195.65|196.52|194.32|0
1641553500000|2022-01-07 11:05:00|197.12|194.92|197.6|195.4|197.72|195.52|196.76|194.56|0
1641553800000|2022-01-07 11:10:00|197.72|195.52|196.88|194.68|197.96|195.76|196.4|194.2|0
1641554100000|2022-01-07 11:15:00|196.76|194.56|198.08|195.88|198.32|196.12|196.64|194.44|0
1641554400000|2022-01-07 11:20:00|198.14|195.94|198.32|196.12|198.68|196.48|197.96|195.76|0
1641554700000|2022-01-07 11:25:00|198.2|196|198.19|195.99|198.8|196.6|198.07|195.87|0
1641555000000|2022-01-07 11:30:00|198.31|196.11|198.55|196.35|198.67|196.47|197.53|195.33|0
1641555300000|2022-01-07 11:35:00|198.43|196.23|197.47|195.27|198.49|196.29|197.11|194.91|0
1641555600000|2022-01-07 11:40:00|197.35|195.15|197.58|195.38|198.07|195.87|197.11|194.91|0
1641555900000|2022-01-07 11:45:00|197.7|195.5|197.34|195.14|198.07|195.87|197.22|195.02|0
1641556200000|2022-01-07 11:50:00|197.46|195.26|197.1|194.9|197.58|195.38|196.74|194.54|0
1641556500000|2022-01-07 11:55:00|196.98|194.78|195.42|193.22|197.88|195.68|195.42|193.22|0
1641556800000|2022-01-07 12:00:00|195.66|193.46|197.75|195.55|198.06|195.86|195.66|193.46|0
1641557100000|2022-01-07 12:05:00|197.82|195.62|196.37|194.17|198.66|196.46|196.25|194.05|0
1641557400000|2022-01-07 12:10:00|196.31|194.11|196.25|194.05|196.37|194.17|195.65|193.45|0
1641557700000|2022-01-07 12:15:00|196.13|193.93|196.85|194.65|197.09|194.89|196.01|193.81|0
1641558000000|2022-01-07 12:20:00|196.54|194.34|196.06|193.86|196.61|194.41|195.65|193.45|0
1641558300000|2022-01-07 12:25:00|196|193.8|196.12|193.92|196.12|193.92|194.93|192.73|0
1641558600000|2022-01-07 12:30:00|196|193.8|196.6|194.4|196.84|194.64|195.88|193.68|0
1641558900000|2022-01-07 12:35:00|196.48|194.28|195.52|193.32|196.6|194.4|195.04|192.84|0
1641559200000|2022-01-07 12:40:00|195.4|193.2|195.1|192.9|195.76|193.56|194.32|192.12|0
1641559500000|2022-01-07 12:45:00|195.16|192.96|195.63|193.43|196.11|193.91|194.8|192.6|0
1641559800000|2022-01-07 12:50:00|195.51|193.31|195.63|193.43|196.23|194.03|195.51|193.31|0
1641560100000|2022-01-07 12:55:00|195.51|193.31|194.08|191.88|195.51|193.31|193.9|191.7|0
1641560400000|2022-01-07 13:00:00|194.2|192|194.43|192.23|195.33|193.13|193.96|191.76|0
1641560700000|2022-01-07 13:05:00|194.73|192.53|194.91|192.71|195.74|193.54|194.19|191.99|0
1641561000000|2022-01-07 13:10:00|194.67|192.47|194.19|191.99|195.14|192.94|194.13|191.93|0
1641561300000|2022-01-07 13:15:00|194.31|192.11|193.95|191.75|195.02|192.82|193.59|191.39|0
1641561600000|2022-01-07 13:20:00|193.83|191.63|194.06|191.86|194.3|192.1|193.23|191.03|0
1641561900000|2022-01-07 13:25:00|194.18|191.98|194.48|192.28|195.02|192.82|193.83|191.63|0
1641562200000|2022-01-07 13:30:00|196.21|194.01|191.69|189.49|199.04|196.84|190.86|188.66|0
1641562500000|2022-01-07 13:35:00|191.92|189.72|185.83|183.63|192.16|189.96|185.6|183.4|0
1641562800000|2022-01-07 13:40:00|185.6|183.4|187.46|185.26|187.69|185.49|184.67|182.47|0
1641563100000|2022-01-07 13:45:00|187.69|185.49|189.91|187.71|190.38|188.18|187.69|185.49|0
1641563400000|2022-01-07 13:50:00|189.79|187.59|186.75|184.55|189.79|187.59|185.94|183.74|0
1641563700000|2022-01-07 13:55:00|186.87|184.67|187.92|185.72|188.62|186.42|186.4|184.2|0
1641564000000|2022-01-07 14:00:00|188.03|185.83|188.85|186.65|189.73|187.53|188.03|185.83|0
1641564300000|2022-01-07 14:05:00|188.97|186.77|190.73|188.53|190.84|188.64|188.97|186.77|0
1641564600000|2022-01-07 14:10:00|190.84|188.64|191.31|189.11|191.32|189.12|188.96|186.76|0
1641564900000|2022-01-07 14:15:00|191.55|189.35|191.67|189.47|192.26|190.06|190.96|188.76|0
1641565200000|2022-01-07 14:20:00|191.78|189.58|191.6|189.4|192.14|189.94|191.07|188.87|0
1641565500000|2022-01-07 14:25:00|191.78|189.58|192.25|190.05|192.61|190.41|190.66|188.46|0
1641565800000|2022-01-07 14:30:00|192.49|190.29|187.97|185.77|194.51|192.31|187.97|185.77|0
1641566100000|2022-01-07 14:35:00|188.21|186.01|190.32|188.12|190.32|188.12|186.34|184.14|0
1641566400000|2022-01-07 14:40:00|190.44|188.24|194.95|192.75|195.31|193.11|188.67|186.47|0
1641566700000|2022-01-07 14:45:00|194.59|192.39|194.71|192.51|196.51|194.31|193.16|190.96|0
1641567000000|2022-01-07 14:50:00|194.23|192.03|195.54|193.34|196.26|194.06|193.28|191.08|0
1641567300000|2022-01-07 14:55:00|195.6|193.4|194.94|192.74|197.47|195.27|194.58|192.38|0
1641567600000|2022-01-07 15:00:00|195.3|193.1|191.17|188.97|196.44|194.24|190.53|188.33|0
1641567900000|2022-01-07 15:05:00|190.46|188.26|187.86|185.66|190.46|188.26|187.74|185.54|0
1641568200000|2022-01-07 15:10:00|187.62|185.42|188.44|186.24|190.1|187.9|186.8|184.6|0
1641568500000|2022-01-07 15:15:00|188.32|186.12|186.09|183.89|188.32|186.12|185.39|183.19|0
1641568800000|2022-01-07 15:20:00|185.74|183.54|184.34|182.14|187.38|185.18|184.34|182.14|0
1641569100000|2022-01-07 15:25:00|184.46|182.26|185.15|182.95|187.26|185.06|184.34|182.14|0
1641569400000|2022-01-07 15:30:00|184.81|182.61|184.8|182.6|186.67|184.47|184.11|181.91|0
1641569700000|2022-01-07 15:35:00|184.69|182.49|183.26|181.06|185.15|182.95|178.46|176.26|0
1641570000000|2022-01-07 15:40:00|183.38|181.18|182.11|179.91|186.05|183.85|181.54|179.34|0
1641570300000|2022-01-07 15:45:00|181.88|179.68|180.05|177.85|182.11|179.91|179.93|177.73|0
1641570600000|2022-01-07 15:50:00|179.82|177.62|177.88|175.68|180.28|178.08|174.75|172.55|0
1641570900000|2022-01-07 15:55:00|177.99|175.79|178.89|176.69|180.49|178.29|176.86|174.66|0
1641571200000|2022-01-07 16:00:00|177.99|175.79|178.55|176.35|180.72|178.52|177.42|175.22|0
1641571500000|2022-01-07 16:05:00|178.44|176.24|179.31|177.11|181.06|178.86|178.44|176.24|0
1641571800000|2022-01-07 16:10:00|179.54|177.34|178.28|176.08|179.54|177.34|177.72|175.52|0
1641572100000|2022-01-07 16:15:00|178.4|176.2|176.58|174.38|179.31|177.11|175.34|173.14|0
1641572400000|2022-01-07 16:20:00|176.7|174.5|180.45|178.25|181.13|178.93|176.58|174.38|0
1641572700000|2022-01-07 16:25:00|180.1|177.9|183.55|181.35|183.78|181.58|179.65|177.45|0
1641573000000|2022-01-07 16:30:00|183.32|181.12|182.76|180.56|186.1|183.9|181.93|179.73|0
1641573300000|2022-01-07 16:35:00|182.65|180.45|182.99|180.79|184.03|181.83|181.84|179.64|0
1641573600000|2022-01-07 16:40:00|183.22|181.02|183.57|181.37|184.73|182.53|182.64|180.44|0
1641573900000|2022-01-07 16:45:00|183.68|181.48|187.99|185.79|187.99|185.79|183.22|181.02|0
1641574200000|2022-01-07 16:50:00|188.11|185.91|189.92|187.72|190.71|188.51|185.77|183.57|0
1641574500000|2022-01-07 16:55:00|190.04|187.84|188.27|186.07|190.28|188.08|188.15|185.95|0
1641574800000|2022-01-07 17:00:00|188.5|186.3|186.5|184.3|188.85|186.65|186.39|184.19|0
1641575100000|2022-01-07 17:05:00|186.62|184.42|186.97|184.77|187.91|185.71|185.8|183.6|0
1641575400000|2022-01-07 17:10:00|187.32|185.12|188.88|186.68|188.99|186.79|187.2|185|0
1641575700000|2022-01-07 17:15:00|188.52|186.32|186.64|184.44|189.47|187.27|186.64|184.44|0
1641576000000|2022-01-07 17:20:00|186.88|184.68|185.71|183.51|186.88|184.68|185.36|183.16|0
1641576300000|2022-01-07 17:25:00|185.59|183.39|186.17|183.97|186.64|184.44|184.89|182.69|0
1641576600000|2022-01-07 17:30:00|186.29|184.09|185.47|183.27|186.29|184.09|184.89|182.69|0
1641576900000|2022-01-07 17:35:00|185.7|183.5|184.77|182.57|185.7|183.5|183.61|181.41|0
1641577200000|2022-01-07 17:40:00|184.89|182.69|185.12|182.92|186.05|183.85|184.54|182.34|0
1641577500000|2022-01-07 17:45:00|184.88|182.68|185.23|183.03|187.8|185.6|184.42|182.22|0
1641577800000|2022-01-07 17:50:00|185.35|183.15|186.39|184.19|186.86|184.66|185|182.8|0
1641578100000|2022-01-07 17:55:00|186.33|184.13|186.98|184.78|187.09|184.89|185.58|183.38|0
1641578400000|2022-01-07 18:00:00|187.09|184.89|185.74|183.54|187.68|185.48|185.11|182.91|0
1641578700000|2022-01-07 18:05:00|185.62|183.42|186.44|184.24|187.03|184.83|185.27|183.07|0
1641579000000|2022-01-07 18:10:00|186.56|184.36|186.91|184.71|187.14|184.94|186.21|184.01|0
1641579300000|2022-01-07 18:15:00|186.79|184.59|186.55|184.35|187.73|185.53|185.97|183.77|0
1641579600000|2022-01-07 18:20:00|186.67|184.47|185.38|183.18|187.02|184.82|185.26|183.06|0
1641579900000|2022-01-07 18:25:00|185.5|183.3|184.68|182.48|185.85|183.65|184.33|182.13|0
1641580200000|2022-01-07 18:30:00|184.56|182.36|186.31|184.11|186.31|184.11|184.21|182.01|0
1641580500000|2022-01-07 18:35:00|186.55|184.35|185.26|183.06|187.02|184.82|185.02|182.82|0
1641580800000|2022-01-07 18:40:00|185.02|182.82|185.49|183.29|185.96|183.76|184.56|182.36|0
1641581100000|2022-01-07 18:45:00|185.37|183.17|184.2|182|185.37|183.17|184.2|182|0
1641581400000|2022-01-07 18:50:00|184.32|182.12|184.43|182.23|185.25|183.05|182.81|180.61|0
1641581700000|2022-01-07 18:55:00|184.32|182.12|184.08|181.88|185.25|183.05|184.08|181.88|0
1641582000000|2022-01-07 19:00:00|184.2|182|184.55|182.35|185.25|183.05|184.08|181.88|0
1641582300000|2022-01-07 19:05:00|184.43|182.23|184.31|182.11|185.01|182.81|182.92|180.72|0
1641582600000|2022-01-07 19:10:00|184.19|181.99|184.19|181.99|185.24|183.04|184.08|181.88|0
1641582900000|2022-01-07 19:15:00|184.31|182.11|184.31|182.11|184.89|182.69|183.84|181.64|0
1641583200000|2022-01-07 19:20:00|184.19|181.99|181.64|179.44|184.19|181.99|181.52|179.32|0
1641583500000|2022-01-07 19:25:00|181.41|179.21|182.68|180.48|182.79|180.59|180.49|178.29|0
1641583800000|2022-01-07 19:30:00|182.56|180.36|182.44|180.24|183.02|180.82|181.86|179.66|0
1641584100000|2022-01-07 19:35:00|182.33|180.13|185.23|183.03|185.23|183.03|181.75|179.55|0
1641584400000|2022-01-07 19:40:00|184.88|182.68|184.46|182.26|185.4|183.2|183.53|181.33|0
1641584700000|2022-01-07 19:45:00|184.58|182.38|185.16|182.96|186.33|184.13|183.88|181.68|0
1641585000000|2022-01-07 19:50:00|185.28|183.08|186.21|184.01|186.8|184.6|184.46|182.26|0
1641585300000|2022-01-07 19:55:00|186.1|183.9|185.62|183.42|186.33|184.13|185.27|183.07|0
1641585600000|2022-01-07 20:00:00|185.86|183.66|186.56|184.36|186.8|184.6|184.62|182.42|0
1641585900000|2022-01-07 20:05:00|186.44|184.24|186.32|184.12|187.98|185.78|186.09|183.89|0
1641586200000|2022-01-07 20:10:00|186.44|184.24|184.1|181.9|186.44|184.24|183.86|181.66|0
1641586500000|2022-01-07 20:15:00|184.21|182.01|184.91|182.71|185.15|182.95|183.86|181.66|0
1641586800000|2022-01-07 20:20:00|185.03|182.83|183.51|181.31|185.38|183.18|183.51|181.31|0
1641587100000|2022-01-07 20:25:00|183.63|181.43|183.16|180.96|183.63|181.43|181.88|179.68|0
1641587400000|2022-01-07 20:30:00|183.27|181.07|183.27|181.07|185.61|183.41|182.11|179.91|0
1641587700000|2022-01-07 20:35:00|183.16|180.96|184.43|182.23|184.9|182.7|182.57|180.37|0
1641588000000|2022-01-07 20:40:00|184.55|182.35|182.45|180.25|185.02|182.82|182.22|180.02|0
1641588300000|2022-01-07 20:45:00|182.22|180.02|183.03|180.83|184.55|182.35|181.53|179.33|0
1641588600000|2022-01-07 20:50:00|183.15|180.95|180.83|178.63|184.2|182|180.6|178.4|0
1641588900000|2022-01-07 20:55:00|180.71|178.51|177.09|174.89|182.1|179.9|175.64|173.44|0
1641589200000|2022-01-07 21:00:00|176.98|174.78|179.04|176.84|179.04|176.84|176.64|174.44|0
1641589500000|2022-01-07 21:05:00|179.16|176.96|179.04|176.84|180.08|177.88|179.04|176.84|0
1641589800000|2022-01-07 21:10:00|179.16|176.96|177.2|175|179.16|176.96|177.09|174.89|0
1641801900000|2022-01-10 08:05:00|179.37|177.17|177.51|175.31|179.37|177.17|177.4|175.2|0
1641802200000|2022-01-10 08:10:00|177.28|175.08|176.3|174.1|178.44|176.24|175.9|173.7|0
1641802500000|2022-01-10 08:15:00|176.13|173.93|174.64|172.44|176.36|174.16|174.18|171.98|0
1641802800000|2022-01-10 08:20:00|174.58|172.38|174.81|172.61|175.15|172.95|173.05|170.85|0
1641803100000|2022-01-10 08:25:00|174.98|172.78|178.55|176.35|180.76|178.56|173.38|171.18|0
1641803400000|2022-01-10 08:30:00|178.32|176.12|174.79|172.59|178.32|176.12|174.79|172.59|0
1641803700000|2022-01-10 08:35:00|174.9|172.7|173.65|171.45|175.24|173.04|172.98|170.78|0
1641804000000|2022-01-10 08:40:00|173.6|171.4|174.64|172.44|174.64|172.44|171.23|169.03|0
1641804300000|2022-01-10 08:45:00|174.75|172.55|175.43|173.23|175.66|173.46|172.94|170.74|0
1641804600000|2022-01-10 08:50:00|175.2|173|174.7|172.5|176.43|174.23|174.07|171.87|0
1641804900000|2022-01-10 08:55:00|174.82|172.62|176.46|174.26|177.44|175.24|174.25|172.05|0
1641805200000|2022-01-10 09:00:00|176.52|174.32|176.06|173.86|177.89|175.69|176.06|173.86|0
1641805500000|2022-01-10 09:05:00|176.18|173.98|178.58|176.38|179.15|176.95|176.18|173.98|0
1641805800000|2022-01-10 09:10:00|177.89|175.69|177.89|175.69|179.15|176.95|177.71|175.51|0
1641806100000|2022-01-10 09:15:00|178|175.8|178.92|176.72|179.15|176.95|178|175.8|0
1641806400000|2022-01-10 09:20:00|179.03|176.83|179.61|177.41|179.84|177.64|178.92|176.72|0
1641806700000|2022-01-10 09:25:00|179.49|177.29|180.41|178.21|180.53|178.33|179.49|177.29|0
1641807000000|2022-01-10 09:30:00|180.47|178.27|179.49|177.29|181.11|178.91|179.49|177.29|0
1641807300000|2022-01-10 09:35:00|179.37|177.17|179.71|177.51|180.87|178.67|179.37|177.17|0
1641807600000|2022-01-10 09:40:00|179.77|177.57|180.87|178.67|180.87|178.67|179.6|177.4|0
1641807900000|2022-01-10 09:45:00|180.81|178.61|177.91|175.71|180.87|178.67|177.8|175.6|0
1641808200000|2022-01-10 09:50:00|177.8|175.6|178.2|176|178.43|176.23|177.45|175.25|0
1641808500000|2022-01-10 09:55:00|178.26|176.06|176.88|174.68|178.83|176.63|176.88|174.68|0
1641808800000|2022-01-10 10:00:00|176.93|174.73|177.22|175.02|177.22|175.02|175.85|173.65|0
1641809100000|2022-01-10 10:05:00|177.1|174.9|177.68|175.48|177.73|175.53|176.76|174.56|0
1641809400000|2022-01-10 10:10:00|177.56|175.36|179.63|177.43|179.75|177.55|177.56|175.36|0
1641809700000|2022-01-10 10:15:00|179.69|177.49|178.59|176.39|179.98|177.78|178.59|176.39|0
1641810000000|2022-01-10 10:20:00|178.71|176.51|176.87|174.67|179.05|176.85|176.52|174.32|0
1641810300000|2022-01-10 10:25:00|176.75|174.55|177.44|175.24|177.78|175.58|176.63|174.43|0
1641810600000|2022-01-10 10:30:00|177.38|175.18|177.66|175.46|177.67|175.47|176.63|174.43|0
1641810900000|2022-01-10 10:35:00|177.43|175.23|177.37|175.17|177.78|175.58|176.97|174.77|0
1641811200000|2022-01-10 10:40:00|177.43|175.23|175.14|172.94|177.55|175.35|174.91|172.71|0
1641811500000|2022-01-10 10:45:00|175.03|172.83|175.42|173.22|176.28|174.08|175.03|172.83|0
1641811800000|2022-01-10 10:50:00|175.6|173.4|174.57|172.37|176.17|173.97|174.28|172.08|0
1641812100000|2022-01-10 10:55:00|174.45|172.25|175.25|173.05|175.53|173.33|174.34|172.14|0
1641812400000|2022-01-10 11:00:00|175.13|172.93|173.94|171.74|175.82|173.62|173.82|171.62|0
1641812700000|2022-01-10 11:05:00|174.22|172.02|173.99|171.79|174.9|172.7|173.54|171.34|0
1641813000000|2022-01-10 11:10:00|174.11|171.91|173.88|171.68|174.45|172.25|173.65|171.45|0
1641813300000|2022-01-10 11:15:00|173.82|171.62|174.9|172.7|175.07|172.87|173.76|171.56|0
1641813600000|2022-01-10 11:20:00|174.84|172.64|173.31|171.11|175.35|173.15|173.08|170.88|0
1641813900000|2022-01-10 11:25:00|173.25|171.05|173.42|171.22|173.42|171.22|172.74|170.54|0
1641814200000|2022-01-10 11:30:00|173.3|171.1|173.3|171.1|174.66|172.46|173.3|171.1|0
1641814500000|2022-01-10 11:35:00|173.42|171.22|172.28|170.08|173.81|171.61|172.06|169.86|0
1641814800000|2022-01-10 11:40:00|172.4|170.2|172.62|170.42|172.85|170.65|171.16|168.96|0
1641815100000|2022-01-10 11:45:00|172.84|170.64|173.46|171.26|173.64|171.44|172.84|170.64|0
1641815400000|2022-01-10 11:50:00|173.52|171.32|173.69|171.49|174.43|172.23|173.29|171.09|0
1641815700000|2022-01-10 11:55:00|173.75|171.55|174.08|171.88|174.48|172.28|173.74|171.54|0
1641816000000|2022-01-10 12:00:00|174.2|172|173.4|171.2|174.82|172.62|173.4|171.2|0
1641816300000|2022-01-10 12:05:00|173.51|171.31|172.49|170.29|174.42|172.22|172.38|170.18|0
1641816600000|2022-01-10 12:10:00|172.72|170.52|171.03|168.83|173.17|170.97|170.52|168.32|0
1641816900000|2022-01-10 12:15:00|170.92|168.72|169.35|167.15|170.92|168.72|169.13|166.93|0
1641817200000|2022-01-10 12:20:00|169.29|167.09|170.13|167.93|170.24|168.04|169.24|167.04|0
1641817500000|2022-01-10 12:25:00|170.02|167.82|169.57|167.37|170.35|168.15|168.9|166.7|0
1641817800000|2022-01-10 12:30:00|169.51|167.31|165.57|163.37|169.79|167.59|165.46|163.26|0
1641818100000|2022-01-10 12:35:00|165.68|163.48|167.51|165.31|168.17|165.97|162.15|159.95|0
1641818400000|2022-01-10 12:40:00|167.4|165.2|167.95|165.75|168.28|166.08|167.18|164.98|0
1641818700000|2022-01-10 12:45:00|167.84|165.64|166.85|164.65|168.06|165.86|166.52|164.32|0
1641819000000|2022-01-10 12:50:00|166.73|164.53|164.98|162.78|166.73|164.53|164.81|162.61|0
1641819300000|2022-01-10 12:55:00|165.09|162.89|162.91|160.71|165.42|163.22|162.8|160.6|0
1641819600000|2022-01-10 13:00:00|162.96|160.76|164.43|162.23|164.43|162.23|162.37|160.17|0
1641819900000|2022-01-10 13:05:00|164.37|162.17|164.53|162.33|165.3|163.1|163.77|161.57|0
1641820200000|2022-01-10 13:10:00|164.32|162.12|165.19|162.99|165.3|163.1|163.77|161.57|0
1641820500000|2022-01-10 13:15:00|165.08|162.88|165.19|162.99|165.41|163.21|164.42|162.22|0
1641820800000|2022-01-10 13:20:00|164.97|162.77|164.86|162.66|166.06|163.86|164.86|162.66|0
1641821100000|2022-01-10 13:25:00|164.75|162.55|165.07|162.87|165.4|163.2|164.42|162.22|0
1641821400000|2022-01-10 13:30:00|165.18|162.98|164.74|162.54|165.84|163.64|163.65|161.45|0
1641821700000|2022-01-10 13:35:00|164.52|162.32|166.16|163.96|166.16|163.96|163.98|161.78|0
1641822000000|2022-01-10 13:40:00|165.94|163.74|164.95|162.75|166.38|164.18|164.95|162.75|0
1641822300000|2022-01-10 13:45:00|165.06|162.86|164.73|162.53|165.28|163.08|164.62|162.42|0
1641822600000|2022-01-10 13:50:00|164.62|162.42|163.21|161.01|165.61|163.41|163.1|160.9|0
1641822900000|2022-01-10 13:55:00|163.32|161.12|163.64|161.44|163.75|161.55|162.99|160.79|0
1641823200000|2022-01-10 14:00:00|163.75|161.55|164.4|162.2|164.4|162.2|163.47|161.27|0
1641823500000|2022-01-10 14:05:00|164.51|162.31|164.4|162.2|165.27|163.07|164.07|161.87|0
1641823800000|2022-01-10 14:10:00|164.29|162.09|163.2|161|164.4|162.2|163.2|161|0
1641824100000|2022-01-10 14:15:00|163.31|161.11|162.87|160.67|163.63|161.43|161.57|159.37|0
1641824400000|2022-01-10 14:20:00|162.98|160.78|161.57|159.37|163.96|161.76|161.57|159.37|0
1641824700000|2022-01-10 14:25:00|161.89|159.69|162.43|160.23|163.95|161.75|161.89|159.69|0
1641825000000|2022-01-10 14:30:00|162.65|160.45|158.14|155.94|163.73|161.53|157.5|155.3|0
1641825300000|2022-01-10 14:35:00|158.03|155.83|157.07|154.87|158.46|156.26|155.49|153.29|0
1641825600000|2022-01-10 14:40:00|157.6|155.4|155.25|153.05|158.24|156.04|150.3|148.1|0
1641825900000|2022-01-10 14:45:00|154.62|152.42|149.32|147.12|154.62|152.42|148.55|146.35|0
1641826200000|2022-01-10 14:50:00|149.48|147.28|147.42|145.22|150.82|148.62|146.91|144.71|0
1641826500000|2022-01-10 14:55:00|147.31|145.11|146.39|144.19|147.93|145.73|145.17|142.97|0
1641826800000|2022-01-10 15:00:00|143.72|141.52|143.11|140.91|147.93|145.73|143.01|140.81|0
1641827100000|2022-01-10 15:05:00|143.31|141.11|146.95|144.75|147.57|145.37|142.81|140.61|0
1641827400000|2022-01-10 15:10:00|146.75|144.55|139.92|137.72|146.75|144.55|139.62|137.42|0
1641827700000|2022-01-10 15:15:00|139.82|137.62|135.41|133.21|141.8|139.6|135.32|133.12|0
1641828000000|2022-01-10 15:20:00|135.8|133.6|139.7|137.5|140.19|137.99|135.8|133.6|0
1641828300000|2022-01-10 15:25:00|139.5|137.3|140.39|138.19|141.09|138.89|138.24|136.04|0
1641828600000|2022-01-10 15:30:00|140.69|138.49|140.39|138.19|142.79|140.59|139.59|137.39|0
1641828900000|2022-01-10 15:35:00|140.09|137.89|138.4|136.2|140.78|138.58|138.31|136.11|0
1641829200000|2022-01-10 15:40:00|138.5|136.3|136.54|134.34|139.39|137.19|135.76|133.56|0
1641829500000|2022-01-10 15:45:00|136.64|134.44|136.62|134.42|139.56|137.36|135.74|133.54|0
1641829800000|2022-01-10 15:50:00|136.52|134.32|139.16|136.96|140.05|137.85|135.84|133.64|0
1641830100000|2022-01-10 15:55:00|139.46|137.26|140.05|137.85|140.74|138.54|137.3|135.1|0
1641830400000|2022-01-10 16:00:00|139.65|137.45|140.34|138.14|140.64|138.44|137.49|135.29|0
1641830700000|2022-01-10 16:05:00|139.95|137.75|143.03|140.83|143.03|140.83|139.85|137.65|0
1641831000000|2022-01-10 16:10:00|142.43|140.23|145.05|142.85|145.55|143.35|142.03|139.83|0
1641831300000|2022-01-10 16:15:00|144.84|142.64|147.08|144.88|147.49|145.29|143.43|141.23|0
1641831600000|2022-01-10 16:20:00|146.98|144.78|148.31|146.11|148.92|146.72|145.96|143.76|0
1641831900000|2022-01-10 16:25:00|152.88|150.68|150.38|148.18|152.88|150.68|146.38|144.18|0
1641832200000|2022-01-10 16:30:00|150.27|148.07|146.99|144.79|150.27|148.07|146.89|144.69|0
1641832500000|2022-01-10 16:35:00|147.19|144.99|145.26|143.06|147.6|145.4|144.86|142.66|0
1641832800000|2022-01-10 16:40:00|145.16|142.96|145.16|142.96|145.26|143.06|143.65|141.45|0
1641833100000|2022-01-10 16:45:00|145.26|143.06|145.76|143.56|146.58|144.38|144.35|142.15|0
1641833400000|2022-01-10 16:50:00|145.46|143.26|144.85|142.65|146.47|144.27|143.95|141.75|0
1641833700000|2022-01-10 16:55:00|144.75|142.55|148|145.8|148.2|146|144.25|142.05|0
1641834000000|2022-01-10 17:00:00|147.79|145.59|144.44|142.24|147.9|145.7|144.34|142.14|0
1641834300000|2022-01-10 17:05:00|144.54|142.34|142.24|140.04|144.95|142.75|142.14|139.94|0
1641834600000|2022-01-10 17:10:00|142.34|140.14|144.74|142.54|145.05|142.85|142.34|140.14|0
1641834900000|2022-01-10 17:15:00|144.64|142.44|142.93|140.73|144.94|142.74|142.73|140.53|0
1641835200000|2022-01-10 17:20:00|142.83|140.63|143.18|140.98|143.63|141.43|142.53|140.33|0
1641835500000|2022-01-10 17:25:00|143.23|141.03|143.33|141.13|144.33|142.13|142.63|140.43|0
1641835800000|2022-01-10 17:30:00|143.23|141.03|142.63|140.43|143.63|141.43|141.83|139.63|0
1641836100000|2022-01-10 17:35:00|142.73|140.53|142.32|140.12|143.63|141.43|142.22|140.02|0
1641836400000|2022-01-10 17:40:00|142.42|140.22|143.32|141.12|145.94|143.74|142.02|139.82|0
1641836700000|2022-01-10 17:45:00|143.22|141.02|141.89|139.69|145.89|143.69|141.69|139.49|0
1641837000000|2022-01-10 17:50:00|141.69|139.49|146.86|144.66|148.5|146.3|141.19|138.99|0
1641837300000|2022-01-10 17:55:00|146.8|144.6|144.86|142.66|146.8|144.6|144.41|142.21|0
1641837600000|2022-01-10 18:00:00|144.81|142.61|145.83|143.63|147.47|145.27|144.31|142.11|0
1641837900000|2022-01-10 18:05:00|145.93|143.73|146.95|144.75|147.98|145.78|145.63|143.43|0
1641838200000|2022-01-10 18:10:00|147.16|144.96|148.08|145.88|148.39|146.19|146.44|144.24|0
1641838500000|2022-01-10 18:15:00|148.39|146.19|149.11|146.91|149.11|146.91|147.46|145.26|0
1641838800000|2022-01-10 18:20:00|149.01|146.81|153.61|151.41|153.72|151.52|147.15|144.95|0
1641839100000|2022-01-10 18:25:00|153.72|151.52|150.83|148.63|153.72|151.52|150.52|148.32|0
1641839400000|2022-01-10 18:30:00|150.93|148.73|150.2|148|152.39|150.19|149.38|147.18|0
1641839700000|2022-01-10 18:35:00|150.31|148.11|149.48|147.28|151.35|149.15|149.48|147.28|0
1641840000000|2022-01-10 18:40:00|149.68|147.48|153.54|151.34|153.75|151.55|149.48|147.28|0
1641840300000|2022-01-10 18:45:00|153.65|151.45|154.59|152.39|155.02|152.82|152.28|150.08|0
1641840600000|2022-01-10 18:50:00|154.7|152.5|157.03|154.83|157.57|155.37|154.59|152.39|0
1641840900000|2022-01-10 18:55:00|157.14|154.94|156.61|154.41|157.78|155.58|154.27|152.07|0
1641841200000|2022-01-10 19:00:00|156.5|154.3|159.6|157.4|159.6|157.4|156.07|153.87|0
1641841500000|2022-01-10 19:05:00|159.55|157.35|160.24|158.04|160.46|158.26|157.23|155.03|0
1641841800000|2022-01-10 19:10:00|160.14|157.94|159.05|156.85|160.35|158.15|158.19|155.99|0
1641842100000|2022-01-10 19:15:00|158.62|156.42|159.91|157.71|161.76|159.56|158.4|156.2|0
1641842400000|2022-01-10 19:20:00|159.59|157.39|159.8|157.6|161|158.8|159.26|157.06|0
1641842700000|2022-01-10 19:25:00|159.64|157.44|160.67|158.47|161.21|159.01|159.05|156.85|0
1641843000000|2022-01-10 19:30:00|160.72|158.52|161.76|159.56|161.76|159.56|159.48|157.28|0
1641843300000|2022-01-10 19:35:00|162.08|159.88|161.21|159.01|163.18|160.98|160.88|158.68|0
1641843600000|2022-01-10 19:40:00|161.32|159.12|160.01|157.81|163.72|161.52|160.01|157.81|0
1641843900000|2022-01-10 19:45:00|160.23|158.03|160.6|158.4|161.31|159.11|160.12|157.92|0
1641844200000|2022-01-10 19:50:00|160.66|158.46|156.88|154.68|160.88|158.68|156.46|154.26|0
1641844500000|2022-01-10 19:55:00|156.83|154.63|159.9|157.7|160.66|158.46|156.35|154.15|0
1641844800000|2022-01-10 20:00:00|160|157.8|158.49|156.29|162.18|159.98|158.38|156.18|0
1641845100000|2022-01-10 20:05:00|158.92|156.72|156.02|153.82|159.03|156.83|154.22|152.02|0
1641845400000|2022-01-10 20:10:00|156.24|154.04|156.7|154.5|161.29|159.09|156.24|154.04|0
1641845700000|2022-01-10 20:15:00|157.29|155.09|158.47|156.27|160.19|157.99|155.38|153.18|0
1641846000000|2022-01-10 20:20:00|158.36|156.16|159.22|157.02|159.54|157.34|157.18|154.98|0
1641846300000|2022-01-10 20:25:00|159.11|156.91|159.75|157.55|160.51|158.31|158.68|156.48|0
1641846600000|2022-01-10 20:30:00|159.54|157.34|161.92|159.72|162.03|159.83|157.82|155.62|0
1641846900000|2022-01-10 20:35:00|162.25|160.05|161.37|159.17|163.12|160.92|160.29|158.09|0
1641847200000|2022-01-10 20:40:00|161.48|159.28|162.13|159.93|165.2|163|160.29|158.09|0
1641847500000|2022-01-10 20:45:00|161.81|159.61|164.87|162.67|166.08|163.88|161.81|159.61|0
1641847800000|2022-01-10 20:50:00|164.98|162.78|167.19|164.99|168.08|165.88|164.1|161.9|0
1641848100000|2022-01-10 20:55:00|166.97|164.77|171.78|169.58|173.25|171.05|166.97|164.77|0
1641848400000|2022-01-10 21:00:00|172.12|169.92|168.94|166.74|177.87|175.67|168.82|166.62|0
1641848700000|2022-01-10 21:05:00|169.05|166.85|169.38|167.18|169.84|167.64|168.82|166.62|0
1641849000000|2022-01-10 21:10:00|169.27|167.07|169.04|166.84|169.38|167.18|168.71|166.51|0
1641849300000|2022-01-10 21:15:00|168.93|166.73|170.02|167.22|170.24|167.44|168.93|166.32|0
1641849600000|2022-01-10 21:20:00|170.13|167.33|170.47|167.67|170.81|168.01|170.02|167.22|0
1641849900000|2022-01-10 21:25:00|170.36|167.56|170.24|167.44|170.58|167.78|170.01|167.21|0
1641850200000|2022-01-10 21:30:00|170.35|167.55|169.9|167.1|170.47|167.67|169.67|166.87|0
1641850500000|2022-01-10 21:35:00|170.01|167.21|170.91|168.11|170.92|168.12|170.01|167.21|0
1641850800000|2022-01-10 21:40:00|170.8|168|170.46|167.66|170.91|168.11|170.46|167.66|0
1641851100000|2022-01-10 21:45:00|170.69|167.89|169.55|166.75|170.8|168|169.55|166.75|0
1641851400000|2022-01-10 21:50:00|169.44|166.64|169.1|166.3|170|167.2|169.1|166.3|0
1641851700000|2022-01-10 21:55:00|169.21|166.41|169.6|166.8|169.6|166.8|168.65|165.85|0
1641852000000|2022-01-10 22:00:00|169.59|166.79|169.86|167.06|169.86|167.06|169.32|166.52|0
1641852300000|2022-01-10 22:05:00|169.88|167.08|169.57|166.77|169.88|167.08|169.55|166.75|0
1641852600000|2022-01-10 22:10:00|169.53|166.73|169.53|166.73|169.53|166.73|169.44|166.64|0
1641852900000|2022-01-10 22:15:00|169.56|166.76|169.91|167.11|169.91|167.11|169.53|166.73|0
1641853200000|2022-01-10 22:20:00|169.9|167.1|169.97|167.17|169.97|167.17|169.9|167.1|0
1641853500000|2022-01-10 22:25:00|169.9|167.1|170.1|167.3|170.33|167.53|169.88|167.08|0
1641853800000|2022-01-10 22:30:00|170.11|167.31|170.03|167.23|170.11|167.31|169.98|167.18|0
1641854100000|2022-01-10 22:35:00|170|167.2|170.09|167.29|170.09|167.29|170|167.2|0
1641854400000|2022-01-10 22:40:00|170.14|167.34|170.21|167.41|170.21|167.41|170.14|167.34|0
1641854700000|2022-01-10 22:45:00|170.17|167.37|170.27|167.47|170.42|167.62|170.17|167.37|0
1641855000000|2022-01-10 22:50:00|170.32|167.52|170.5|167.7|170.67|167.87|170.27|167.47|0
1641855300000|2022-01-10 22:55:00|170.4|167.6|170.5|167.7|170.5|167.7|170.1|167.3|0
1641855600000|2022-01-10 23:00:00|170.48|167.68|169.97|167.17|170.59|167.79|169.29|166.49|0
1641855900000|2022-01-10 23:05:00|170.08|167.28|169.29|166.49|170.54|167.74|168.73|165.93|0
1641856200000|2022-01-10 23:10:00|169.4|166.6|170.76|167.96|170.99|168.19|169.4|166.6|0
1641856500000|2022-01-10 23:15:00|170.87|168.07|170.87|168.07|171.1|168.3|170.47|167.67|0
1641856800000|2022-01-10 23:20:00|170.98|168.18|172.23|169.43|172.29|169.49|170.98|168.18|0
1641857100000|2022-01-10 23:25:00|172.06|169.26|171.51|168.71|172.06|169.26|170.71|167.91|0
1641857400000|2022-01-10 23:30:00|171.28|168.48|170.6|167.8|171.62|168.82|170.6|167.8|0
1641857700000|2022-01-10 23:35:00|170.71|167.91|170.19|167.39|171.05|168.25|170.19|167.39|0
1641858000000|2022-01-10 23:40:00|170.14|167.34|171.27|168.47|171.5|168.7|170.03|167.23|0
1641858300000|2022-01-10 23:45:00|171.5|168.7|170.7|167.9|171.5|168.7|170.48|167.68|0
1641858600000|2022-01-10 23:50:00|170.76|167.96|170.13|167.33|170.82|168.02|170.13|167.33|0
1641858900000|2022-01-10 23:55:00|170.25|167.45|170.24|167.44|170.7|167.9|170.13|167.33|0
1641859200000|2022-01-11 00:00:00|170.13|167.33|171.15|168.35|171.26|168.46|170.13|167.33|0
1641859500000|2022-01-11 00:05:00|171.26|168.46|170.92|168.12|171.72|168.92|170.47|167.67|0
1641859800000|2022-01-11 00:10:00|170.86|168.06|171.71|168.91|171.94|169.14|170.81|168.01|0
1641860100000|2022-01-11 00:15:00|171.6|168.8|168.43|165.63|171.6|168.8|168.37|165.57|0
1641860400000|2022-01-11 00:20:00|168.32|165.52|167.19|164.39|168.99|166.19|166.97|164.17|0
1641860700000|2022-01-11 00:25:00|167.3|164.5|167.3|164.5|168.42|165.62|167.3|164.5|0
1641861000000|2022-01-11 00:30:00|167.24|164.44|167.41|164.61|167.58|164.78|166.85|164.05|0
1641861300000|2022-01-11 00:35:00|167.19|164.39|168.76|165.96|168.76|165.96|167.19|164.39|0
1641861600000|2022-01-11 00:40:00|168.81|166.01|169.82|167.02|169.88|167.08|168.53|165.73|0
1641861900000|2022-01-11 00:45:00|169.77|166.97|169.54|166.74|170.34|167.54|169.54|166.74|0
1641862200000|2022-01-11 00:50:00|169.48|166.68|170.56|167.76|170.56|167.76|169.2|166.4|0
1641862500000|2022-01-11 00:55:00|170.5|167.7|170.84|168.04|171.13|168.33|170.5|167.7|0
1641862800000|2022-01-11 01:00:00|170.9|168.1|170.21|167.41|171.12|168.32|169.76|166.96|0
1641863100000|2022-01-11 01:05:00|170.27|167.47|169.87|167.07|170.78|167.98|169.87|167.07|0
1641863400000|2022-01-11 01:10:00|169.93|167.13|167.73|164.93|169.99|167.19|167.62|164.82|0
1641863700000|2022-01-11 01:15:00|167.5|164.7|169.19|166.39|169.42|166.62|165.83|163.03|0
1641864000000|2022-01-11 01:20:00|169.3|166.5|168.34|165.54|169.58|166.78|168.29|165.49|0
1641864300000|2022-01-11 01:25:00|168.4|165.6|168.85|166.05|169.07|166.27|168.4|165.6|0
1641864600000|2022-01-11 01:30:00|168.79|165.99|167.16|164.36|169.41|166.61|166.82|164.02|0
1641864900000|2022-01-11 01:35:00|167.27|164.47|168.5|165.7|169.23|166.43|167.27|164.47|0
1641865200000|2022-01-11 01:40:00|168.39|165.59|168.16|165.36|168.73|165.93|167.83|165.03|0
1641865500000|2022-01-11 01:45:00|168.05|165.25|167.54|164.74|168.56|165.76|167.26|164.46|0
1641865800000|2022-01-11 01:50:00|167.09|164.29|165.81|163.01|168.16|165.36|165.7|162.9|0
1641866100000|2022-01-11 01:55:00|165.92|163.12|166.81|164.01|167.26|164.46|165.81|163.01|0
1641866400000|2022-01-11 02:00:00|166.75|163.95|166.7|163.9|167.15|164.35|166.47|163.67|0
1641866700000|2022-01-11 02:05:00|166.53|163.73|168.83|166.03|169.05|166.25|166.53|163.73|0
1641867000000|2022-01-11 02:10:00|168.72|165.92|170.3|167.5|170.41|167.61|168.71|165.91|0
1641867300000|2022-01-11 02:15:00|170.35|167.55|170.07|167.27|170.52|167.72|169.84|167.04|0
1641867600000|2022-01-11 02:20:00|170.18|167.38|171.43|168.63|171.54|168.74|170.07|167.27|0
1641867900000|2022-01-11 02:25:00|171.31|168.51|170.97|168.17|171.65|168.85|170.97|168.17|0
1641868200000|2022-01-11 02:30:00|171.02|168.22|170.4|167.6|171.31|168.51|170.4|167.6|0
1641868500000|2022-01-11 02:35:00|170.34|167.54|170.4|167.6|170.45|167.65|169.83|167.03|0
1641868800000|2022-01-11 02:40:00|170.34|167.54|170|167.2|170.45|167.65|169.77|166.97|0
1641869100000|2022-01-11 02:45:00|169.94|167.14|170.51|167.71|171.08|168.28|169.94|167.14|0
1641869400000|2022-01-11 02:50:00|170.45|167.65|171.07|168.27|171.41|168.61|170.05|167.25|0
1641869700000|2022-01-11 02:55:00|171.13|168.33|171.41|168.61|171.75|168.95|171.07|168.27|0
1641870000000|2022-01-11 03:00:00|171.3|168.5|170.95|168.15|171.64|168.84|170.84|168.04|0
1641870300000|2022-01-11 03:05:00|170.89|168.09|170.61|167.81|171.18|168.38|170.61|167.81|0
1641870600000|2022-01-11 03:10:00|170.84|168.04|170.27|167.47|170.95|168.15|170.04|167.24|0
1641870900000|2022-01-11 03:15:00|170.38|167.58|171.4|168.6|171.4|168.6|170.27|167.47|0
1641871200000|2022-01-11 03:20:00|171.52|168.72|171.4|168.6|171.63|168.83|171.17|168.37|0
1641871500000|2022-01-11 03:25:00|171.51|168.71|171.06|168.26|171.63|168.83|171|168.2|0
1641871800000|2022-01-11 03:30:00|170.94|168.14|171.17|168.37|171.4|168.6|170.94|168.14|0
1641872100000|2022-01-11 03:35:00|171.05|168.25|170.82|168.02|171.28|168.48|170.6|167.8|0
1641872400000|2022-01-11 03:40:00|170.88|168.08|171.05|168.25|171.28|168.48|170.71|167.91|0
1641872700000|2022-01-11 03:45:00|170.94|168.14|170.82|168.02|170.94|168.14|170.25|167.45|0
1641873000000|2022-01-11 03:50:00|170.76|167.96|169.12|166.32|170.82|168.02|169.12|166.32|0
1641873300000|2022-01-11 03:55:00|169.23|166.43|169.57|166.77|169.8|167|169.23|166.43|0
1641873600000|2022-01-11 04:00:00|169.62|166.82|169.45|166.65|169.73|166.93|169.23|166.43|0
1641873900000|2022-01-11 04:05:00|169.51|166.71|168.89|166.09|169.68|166.88|168.89|166.09|0
1641874200000|2022-01-11 04:10:00|168.55|165.75|167.87|165.07|168.77|165.97|167.81|165.01|0
1641874500000|2022-01-11 04:15:00|167.98|165.18|168.54|165.74|168.88|166.08|167.98|165.18|0
1641874800000|2022-01-11 04:20:00|168.43|165.63|167.87|165.07|168.66|165.86|167.75|164.95|0
1641875100000|2022-01-11 04:25:00|167.92|165.12|167.86|165.06|168.09|165.29|167.75|164.95|0
1641875400000|2022-01-11 04:30:00|167.98|165.18|167.75|164.95|167.98|165.18|167.64|164.84|0
1641875700000|2022-01-11 04:35:00|167.64|164.84|168.08|165.28|168.08|165.28|166.85|164.05|0
1641876000000|2022-01-11 04:40:00|168.2|165.4|168.64|165.84|168.98|166.18|168.2|165.4|0
1641876300000|2022-01-11 04:45:00|168.53|165.73|168.75|165.95|168.76|165.96|168.42|165.62|0
1641876600000|2022-01-11 04:50:00|168.7|165.9|168.75|165.95|169.09|166.29|168.64|165.84|0
1641876900000|2022-01-11 04:55:00|168.64|165.84|168.41|165.61|168.75|165.95|168.07|165.27|0
1641877200000|2022-01-11 05:00:00|168.3|165.5|169.09|166.29|169.43|166.63|167.96|165.16|0
1641877500000|2022-01-11 05:05:00|168.97|166.17|168.63|165.83|169.65|166.85|168.63|165.83|0
1641877800000|2022-01-11 05:10:00|168.41|165.61|168.12|165.32|168.52|165.72|167.96|165.16|0
1641878100000|2022-01-11 05:15:00|167.96|165.16|167.62|164.82|168.4|165.6|167.39|164.59|0
1641878400000|2022-01-11 05:20:00|167.78|164.98|167.39|164.59|167.95|165.15|167.39|164.59|0
1641878700000|2022-01-11 05:25:00|167.33|164.53|168.06|165.26|168.85|166.05|167.28|164.48|0
1641879000000|2022-01-11 05:30:00|167.95|165.15|168.22|165.42|168.62|165.82|167.95|165.15|0
1641879300000|2022-01-11 05:35:00|168.56|165.76|167.61|164.81|169.07|166.27|167.49|164.69|0
1641879600000|2022-01-11 05:40:00|167.66|164.86|167.94|165.14|168.17|165.37|167.49|164.69|0
1641879900000|2022-01-11 05:45:00|167.83|165.03|167.27|164.47|167.88|165.08|167.15|164.35|0
1641880200000|2022-01-11 05:50:00|167.38|164.58|168.2|165.4|168.88|166.08|167.38|164.58|0
1641880500000|2022-01-11 05:55:00|168.32|165.52|168.82|166.02|168.99|166.19|168.26|165.46|0
1641880800000|2022-01-11 06:00:00|168.65|165.85|167.86|165.06|169.44|166.64|167.53|164.73|0
1641881100000|2022-01-11 06:05:00|167.75|164.95|167.64|164.84|168.2|165.4|167.3|164.5|0
1641881400000|2022-01-11 06:10:00|167.58|164.78|168.08|165.28|168.2|165.4|167.19|164.39|0
1641881700000|2022-01-11 06:15:00|168.02|165.22|167.86|165.06|168.19|165.39|167.63|164.83|0
1641882000000|2022-01-11 06:20:00|167.97|165.17|167.85|165.05|168.3|165.5|167.63|164.83|0
1641882300000|2022-01-11 06:25:00|167.74|164.94|166.73|163.93|167.8|165|166.73|163.93|0
1641882600000|2022-01-11 06:30:00|166.84|164.04|167.74|164.94|168.07|165.27|166.62|163.82|0
1641882900000|2022-01-11 06:35:00|167.85|165.05|167.17|164.37|168.52|165.72|167.17|164.37|0
1641883200000|2022-01-11 06:40:00|167.29|164.49|166.5|163.7|167.4|164.6|166.5|163.7|0
1641883500000|2022-01-11 06:45:00|166.56|163.76|166.72|163.92|167.06|164.26|166.39|163.59|0
1641883800000|2022-01-11 06:50:00|166.66|163.86|165.94|163.14|166.72|163.92|165.38|162.58|0
1641884100000|2022-01-11 06:55:00|166.05|163.25|167.61|164.81|167.61|164.81|166.05|163.25|0
1641884400000|2022-01-11 07:00:00|167.95|165.15|166.99|164.19|168.29|165.49|166.55|163.75|0
1641884700000|2022-01-11 07:05:00|167.05|164.25|168.28|165.48|168.28|165.48|166.6|163.8|0
1641885000000|2022-01-11 07:10:00|168.17|165.37|168.17|165.37|168.39|165.59|167.44|164.64|0
1641885300000|2022-01-11 07:15:00|168.22|165.42|169.74|166.94|169.86|167.06|168.17|165.37|0
1641885600000|2022-01-11 07:20:00|169.91|167.11|169.46|166.66|170.19|167.39|169.18|166.38|0
1641885900000|2022-01-11 07:25:00|169.4|166.6|170.3|167.5|170.64|167.84|169.4|166.6|0
1641886200000|2022-01-11 07:30:00|170.47|167.67|170.53|167.73|170.64|167.84|169.62|166.82|0
1641886500000|2022-01-11 07:35:00|170.41|167.61|169.51|166.71|170.41|167.61|169.28|166.48|0
1641886800000|2022-01-11 07:40:00|169.45|166.65|169.84|167.04|170.07|167.27|169.39|166.59|0
1641887100000|2022-01-11 07:45:00|169.73|166.93|170.29|167.49|170.75|167.95|169.17|166.37|0
1641887400000|2022-01-11 07:50:00|170.41|167.61|170.63|167.83|170.86|168.06|169.95|167.15|0
1641887700000|2022-01-11 07:55:00|170.52|167.72|170.74|167.94|171.08|168.28|170.29|167.49|0
1641888000000|2022-01-11 08:00:00|170.97|168.17|171.99|169.19|171.99|169.19|170.52|167.72|0
1641888300000|2022-01-11 08:05:00|171.63|169.43|169.76|167.56|173.29|171.09|169.65|167.45|0
1641888600000|2022-01-11 08:10:00|169.98|167.78|169.08|166.88|169.98|167.78|168.46|166.26|0
1641888900000|2022-01-11 08:15:00|169.19|166.99|169.95|167.75|170.51|168.31|168.18|165.98|0
1641889200000|2022-01-11 08:20:00|170.06|167.86|171.77|169.57|172.79|170.59|170|167.8|0
1641889500000|2022-01-11 08:25:00|171.65|169.45|170.63|168.43|171.71|169.51|169.96|167.76|0
1641889800000|2022-01-11 08:30:00|170.18|167.98|168.04|165.84|170.18|167.98|167.93|165.73|0
1641890100000|2022-01-11 08:35:00|168.16|165.96|169.78|167.58|170.29|168.09|168.1|165.9|0
1641890400000|2022-01-11 08:40:00|169.95|167.75|171.64|169.44|171.99|169.79|169.84|167.64|0
1641890700000|2022-01-11 08:45:00|171.76|169.56|171.87|169.67|172.44|170.24|170.85|168.65|0
1641891000000|2022-01-11 08:50:00|171.76|169.56|171.87|169.67|172.55|170.35|171.07|168.87|0
1641891300000|2022-01-11 08:55:00|171.98|169.78|172.77|170.57|172.77|170.57|171.07|168.87|0
1641891600000|2022-01-11 09:00:00|172.89|170.69|174.26|172.06|174.6|172.4|172.66|170.46|0
1641891900000|2022-01-11 09:05:00|174.37|172.17|174.31|172.11|174.6|172.4|173.45|171.25|0
1641892200000|2022-01-11 09:10:00|174.37|172.17|175.74|173.54|175.97|173.77|173.62|171.42|0
1641892500000|2022-01-11 09:15:00|175.51|173.31|177.24|175.04|177.47|175.27|175.05|172.85|0
1641892800000|2022-01-11 09:20:00|177.36|175.16|178.63|176.43|178.98|176.78|176.89|174.69|0
1641893100000|2022-01-11 09:25:00|178.51|176.31|178.57|176.37|178.98|176.78|178.05|175.85|0
1641893400000|2022-01-11 09:30:00|178.63|176.43|179.79|177.59|180.37|178.17|178.63|176.43|0
1641893700000|2022-01-11 09:35:00|179.67|177.47|180.92|178.72|184.64|182.44|179.44|177.24|0
1641894000000|2022-01-11 09:40:00|180.8|178.6|181.15|178.95|181.27|179.07|180.33|178.13|0
1641894300000|2022-01-11 09:45:00|181.03|178.83|181.91|179.71|182.2|180|180.68|178.48|0
1641894600000|2022-01-11 09:50:00|181.85|179.65|181.61|179.41|182.09|179.89|181.38|179.18|0
1641894900000|2022-01-11 09:55:00|181.73|179.53|180.56|178.36|181.85|179.65|180.21|178.01|0
1641895200000|2022-01-11 10:00:00|180.79|178.59|181.61|179.41|181.61|179.41|179.97|177.77|0
1641895500000|2022-01-11 10:05:00|181.49|179.29|181.49|179.29|182.78|180.58|181.26|179.06|0
1641895800000|2022-01-11 10:10:00|181.26|179.06|180.84|178.64|181.43|179.23|180.37|178.17|0
1641896100000|2022-01-11 10:15:00|180.78|178.58|180.78|178.58|181.02|178.82|180.08|177.88|0
1641896400000|2022-01-11 10:20:00|180.9|178.7|180.02|177.82|181.02|178.82|179.26|177.06|0
1641896700000|2022-01-11 10:25:00|180.08|177.88|179.26|177.06|180.6|178.4|179.26|177.06|0
1641897000000|2022-01-11 10:30:00|179.32|177.12|179.72|177.52|179.96|177.76|179.26|177.06|0
1641897300000|2022-01-11 10:35:00|179.66|177.46|180.07|177.87|180.66|178.46|179.61|177.41|0
1641897600000|2022-01-11 10:40:00|179.95|177.75|180.59|178.39|180.77|178.57|179.89|177.69|0
1641897900000|2022-01-11 10:45:00|180.65|178.45|180.82|178.62|181.24|179.04|180.42|178.22|0
1641898200000|2022-01-11 10:50:00|180.89|178.69|180.88|178.68|180.89|178.69|179.83|177.63|0
1641898500000|2022-01-11 10:55:00|181|178.8|179.83|177.63|181|178.8|179.6|177.4|0
1641898800000|2022-01-11 11:00:00|179.95|177.75|178.08|175.88|179.95|177.75|178.08|175.88|0
1641899100000|2022-01-11 11:05:00|178.2|176|178.08|175.88|178.49|176.29|176.92|174.72|0
1641899400000|2022-01-11 11:10:00|178.2|176|177.38|175.18|178.54|176.34|177.27|175.07|0
1641899700000|2022-01-11 11:15:00|177.5|175.3|177.73|175.53|178.31|176.11|177.38|175.18|0
1641900000000|2022-01-11 11:20:00|177.84|175.64|177.96|175.76|177.96|175.76|177.38|175.18|0
1641900300000|2022-01-11 11:25:00|177.84|175.64|177.26|175.06|177.96|175.76|177.14|174.94|0
1641900600000|2022-01-11 11:30:00|177.38|175.18|178.3|176.1|178.65|176.45|177.14|174.94|0
1641900900000|2022-01-11 11:35:00|178.36|176.16|178.88|176.68|179|176.8|178.01|175.81|0
1641901200000|2022-01-11 11:40:00|178.65|176.45|179.11|176.91|179.11|176.91|178.65|176.45|0
1641901500000|2022-01-11 11:45:00|178.88|176.68|178.76|176.56|179.22|177.02|178.76|176.56|0
1641901800000|2022-01-11 11:50:00|178.7|176.5|179.8|177.6|179.92|177.72|178.64|176.44|0
1641902100000|2022-01-11 11:55:00|179.69|177.49|177.13|174.93|179.8|177.6|177.13|174.93|0
1641902400000|2022-01-11 12:00:00|176.9|174.7|177.94|175.74|178.29|176.09|176.9|174.7|0
1641902700000|2022-01-11 12:05:00|178.05|175.85|178.05|175.85|178.75|176.55|177.7|175.5|0
1641903000000|2022-01-11 12:10:00|177.94|175.74|177.93|175.73|178.51|176.31|177.24|175.04|0
1641903300000|2022-01-11 12:15:00|177.82|175.62|177.35|175.15|178.16|175.96|177.24|175.04|0
1641903600000|2022-01-11 12:20:00|177.47|175.27|177.93|175.73|178.28|176.08|177.47|175.27|0
1641903900000|2022-01-11 12:25:00|178.04|175.84|178.16|175.96|178.16|175.96|177.46|175.26|0
1641904200000|2022-01-11 12:30:00|178.27|176.07|177.69|175.49|178.27|176.07|177.11|174.91|0
1641904500000|2022-01-11 12:35:00|177.92|175.72|177.81|175.61|178.16|175.96|177.46|175.26|0
1641904800000|2022-01-11 12:40:00|177.69|175.49|177.51|175.31|178.04|175.84|177.46|175.26|0
1641905100000|2022-01-11 12:45:00|177.46|175.26|176.41|174.21|177.57|175.37|175.95|173.75|0
1641905400000|2022-01-11 12:50:00|176.53|174.33|176.3|174.1|177.34|175.14|176.18|173.98|0
1641905700000|2022-01-11 12:55:00|176.18|173.98|174.46|172.26|176.64|174.44|174.23|172.03|0
1641906000000|2022-01-11 13:00:00|174.63|172.43|175.6|173.4|176.18|173.98|173.6|171.4|0
1641906300000|2022-01-11 13:05:00|175.49|173.29|175.83|173.63|176.52|174.32|175.37|173.17|0
1641906600000|2022-01-11 13:10:00|175.71|173.51|175.37|173.17|175.94|173.74|175.02|172.82|0
1641906900000|2022-01-11 13:15:00|175.48|173.28|175.82|173.62|175.94|173.74|175.48|173.28|0
1641907200000|2022-01-11 13:20:00|175.71|173.51|175.36|173.16|175.71|173.51|175.02|172.82|0
1641907500000|2022-01-11 13:25:00|175.48|173.28|174.79|172.59|175.94|173.74|174.67|172.47|0
1641907800000|2022-01-11 13:30:00|174.84|172.64|175.7|173.5|176.39|174.19|174.79|172.59|0
1641908100000|2022-01-11 13:35:00|175.59|173.39|173.07|170.87|175.59|173.39|172.73|170.53|0
1641908400000|2022-01-11 13:40:00|173.18|170.98|171.81|169.61|173.29|171.09|171.02|168.82|0
1641908700000|2022-01-11 13:45:00|171.7|169.5|173.06|170.86|173.75|171.55|171.7|169.5|0
1641909000000|2022-01-11 13:50:00|172.95|170.75|170.96|168.76|172.95|170.75|170.45|168.25|0
1641909300000|2022-01-11 13:55:00|171.02|168.82|170.56|168.36|171.47|169.27|170.45|168.25|0
1641909600000|2022-01-11 14:00:00|170.62|168.42|169.1|166.9|170.79|168.59|168.98|166.78|0
1641909900000|2022-01-11 14:05:00|169.15|166.95|170.11|167.91|170.11|167.91|168.76|166.56|0
1641910200000|2022-01-11 14:10:00|169.88|167.68|169.99|167.79|170.22|168.02|169.03|166.83|0
1641910500000|2022-01-11 14:15:00|169.88|167.68|169.09|166.89|169.99|167.79|168.53|166.33|0
1641910800000|2022-01-11 14:20:00|169.03|166.83|170.21|168.01|170.21|168.01|168.98|166.78|0
1641911100000|2022-01-11 14:25:00|170.33|168.13|169.53|167.33|170.78|168.58|169.2|167|0
1641911400000|2022-01-11 14:30:00|169.65|167.45|163.82|161.62|169.99|167.79|158.7|156.5|0
1641911700000|2022-01-11 14:35:00|163.93|161.73|163.16|160.96|166.47|164.27|163.05|160.85|0
1641912000000|2022-01-11 14:40:00|163.6|161.4|158.52|156.32|163.6|161.4|155.62|153.42|0
1641912300000|2022-01-11 14:45:00|158.41|156.21|157.22|155.02|159.28|157.08|155.72|153.52|0
1641912600000|2022-01-11 14:50:00|156.69|154.49|157.44|155.24|162|159.8|155.72|153.52|0
1641912900000|2022-01-11 14:55:00|157.11|154.91|157.87|155.67|159.49|157.29|154.55|152.35|0
1641913200000|2022-01-11 15:00:00|158.08|155.88|163.64|161.44|163.75|161.55|157.11|154.91|0
1641913500000|2022-01-11 15:05:00|163.53|161.33|163.13|160.93|168.09|165.89|162.8|160.6|0
1641913800000|2022-01-11 15:10:00|163.02|160.82|163.02|160.82|165.68|163.48|163.02|160.82|0
1641914100000|2022-01-11 15:15:00|163.57|161.37|164.45|162.25|165.23|163.03|161.16|158.96|0
1641914400000|2022-01-11 15:20:00|164.34|162.14|162.8|160.6|165.67|163.47|162.8|160.6|0
1641914700000|2022-01-11 15:25:00|163.35|161.15|163.68|161.48|164.89|162.69|161.59|159.39|0
1641915000000|2022-01-11 15:30:00|163.79|161.59|160.39|158.19|167.56|165.36|160.28|158.08|0
1641915300000|2022-01-11 15:35:00|160.71|158.51|160.93|158.73|162.02|159.82|159.73|157.53|0
1641915600000|2022-01-11 15:40:00|160.82|158.62|156.97|154.77|160.82|158.62|152.76|150.56|0
1641915900000|2022-01-11 15:45:00|156.43|154.23|155.14|152.94|160.76|158.56|155.14|152.94|0
1641916200000|2022-01-11 15:50:00|155.03|152.83|158.81|156.61|159.14|156.94|153.85|151.65|0
1641916500000|2022-01-11 15:55:00|159.03|156.83|160.33|158.13|160.99|158.79|158.05|155.85|0
1641916800000|2022-01-11 16:00:00|160.44|158.24|164.83|162.63|166.28|164.08|160.11|157.91|0
1641917100000|2022-01-11 16:05:00|164.72|162.52|164.54|162.34|167.55|165.35|164.43|162.23|0
1641917400000|2022-01-11 16:10:00|165.21|163.01|169.34|167.14|170.24|168.04|165.21|163.01|0
1641917700000|2022-01-11 16:15:00|169.68|167.48|173.99|171.79|174.68|172.48|169.11|166.91|0
1641918000000|2022-01-11 16:20:00|174.34|172.14|173.53|171.33|175.6|173.4|171.71|169.51|0
1641918300000|2022-01-11 16:25:00|173.65|171.45|174.27|172.07|177.91|175.71|172.9|170.7|0
1641918600000|2022-01-11 16:30:00|174.38|172.18|173.46|171.26|174.38|172.18|172.78|170.58|0
1641918900000|2022-01-11 16:35:00|173.81|171.61|177.15|174.95|177.5|175.3|173.81|171.61|0
1641919200000|2022-01-11 16:40:00|177.26|175.06|179.24|177.04|181.23|179.03|177.03|174.83|0
1641919500000|2022-01-11 16:45:00|179.41|177.21|176.22|174.02|179.65|177.45|175.76|173.56|0
1641919800000|2022-01-11 16:50:00|176.57|174.37|178.07|175.87|179.12|176.92|176.57|174.37|0
1641920100000|2022-01-11 16:55:00|178.42|176.22|179|176.8|179.12|176.92|177.49|175.29|0
1641920400000|2022-01-11 17:00:00|179.23|177.03|178.46|176.26|181.75|179.55|176.41|174.21|0
1641920700000|2022-01-11 17:05:00|178.81|176.61|179.17|176.97|179.29|177.09|177.89|175.69|0
1641921000000|2022-01-11 17:10:00|179.29|177.09|179.52|177.32|179.52|177.32|177.94|175.74|0
1641921300000|2022-01-11 17:15:00|179.4|177.2|178.93|176.73|179.99|177.79|177.77|175.57|0
1641921600000|2022-01-11 17:20:00|179.05|176.85|178.46|176.26|179.28|177.08|178|175.8|0
1641921900000|2022-01-11 17:25:00|178.58|176.38|174.98|172.78|178.58|176.38|174.29|172.09|0
1641922200000|2022-01-11 17:30:00|175.09|172.89|175.79|173.59|176.95|174.75|174.29|172.09|0
1641922500000|2022-01-11 17:35:00|175.9|173.7|176.59|174.39|177.76|175.56|175.55|173.35|0
1641922800000|2022-01-11 17:40:00|176.71|174.51|177.87|175.67|177.99|175.79|176.25|174.05|0
1641923100000|2022-01-11 17:45:00|177.75|175.55|177.29|175.09|178.1|175.9|177.05|174.85|0
1641923400000|2022-01-11 17:50:00|177.52|175.32|179.38|177.18|179.38|177.18|177.17|174.97|0
1641923700000|2022-01-11 17:55:00|179.27|177.07|179.15|176.95|179.62|177.42|178.21|176.01|0
1641924000000|2022-01-11 18:00:00|179.03|176.83|177.98|175.78|179.03|176.83|176.47|174.27|0
1641924300000|2022-01-11 18:05:00|178.09|175.89|176.46|174.26|178.09|175.89|175.66|173.46|0
1641924600000|2022-01-11 18:10:00|176.58|174.38|178.44|176.24|178.79|176.59|176.58|174.38|0
1641924900000|2022-01-11 18:15:00|178.32|176.12|180.19|177.99|180.19|177.99|178.21|176.01|0
1641925200000|2022-01-11 18:20:00|180.08|177.88|180.74|178.54|181.84|179.64|178.93|176.73|0
1641925500000|2022-01-11 18:25:00|180.62|178.42|179.32|177.12|180.67|178.47|179.2|177|0
1641925800000|2022-01-11 18:30:00|179.44|177.24|179.79|177.59|180.26|178.06|178.97|176.77|0
1641926100000|2022-01-11 18:35:00|179.91|177.71|180.02|177.82|180.26|178.06|179.43|177.23|0
1641926400000|2022-01-11 18:40:00|180.14|177.94|180.14|177.94|180.49|178.29|179.67|177.47|0
1641926700000|2022-01-11 18:45:00|180.25|178.05|179.9|177.7|181.67|179.47|179.55|177.35|0
1641927000000|2022-01-11 18:50:00|180.13|177.93|180.42|178.22|180.84|178.64|179.9|177.7|0
1641927300000|2022-01-11 18:55:00|180.6|178.4|181.68|179.48|181.8|179.6|180.37|178.17|0
1641927600000|2022-01-11 19:00:00|181.56|179.36|180.49|178.29|181.8|179.6|180.14|177.94|0
1641927900000|2022-01-11 19:05:00|180.61|178.41|178.96|176.76|180.96|178.76|178.14|175.94|0
1641928200000|2022-01-11 19:10:00|179.2|177|179.72|177.52|180.02|177.82|178.61|176.41|0
1641928500000|2022-01-11 19:15:00|179.67|177.47|180.37|178.17|180.49|178.29|179.31|177.11|0
1641928800000|2022-01-11 19:20:00|180.25|178.05|180.37|178.17|180.6|178.4|179.31|177.11|0
1641929100000|2022-01-11 19:25:00|180.48|178.28|181.19|178.99|181.31|179.11|179.9|177.7|0
1641929400000|2022-01-11 19:30:00|180.72|178.52|180.48|178.28|181.07|178.87|179.66|177.46|0
1641929700000|2022-01-11 19:35:00|180.36|178.16|182.13|179.93|182.49|180.29|179.77|177.57|0
1641930000000|2022-01-11 19:40:00|181.9|179.7|182.6|180.4|182.72|180.52|181.78|179.58|0
1641930300000|2022-01-11 19:45:00|182.72|180.52|183.73|181.53|183.91|181.71|182.6|180.4|0
1641930600000|2022-01-11 19:50:00|183.67|181.47|184.27|182.07|184.5|182.3|182.96|180.76|0
1641930900000|2022-01-11 19:55:00|184.15|181.95|183.67|181.47|185.94|183.74|183.55|181.35|0
1641931200000|2022-01-11 20:00:00|183.79|181.59|184.86|182.66|185.34|183.14|183.67|181.47|0
1641931500000|2022-01-11 20:05:00|184.98|182.78|186.17|183.97|187.14|184.94|184.86|182.66|0
1641931800000|2022-01-11 20:10:00|186.05|183.85|185.93|183.73|186.17|183.97|184.85|182.65|0
1641932100000|2022-01-11 20:15:00|186.05|183.85|185.57|183.37|187.01|184.81|185.33|183.13|0
1641932400000|2022-01-11 20:20:00|185.69|183.49|186.57|184.37|189.74|187.54|185.57|183.37|0
1641932700000|2022-01-11 20:25:00|186.69|184.49|187.17|184.97|187.77|185.57|185.97|183.77|0
1641933000000|2022-01-11 20:30:00|187.05|184.85|187.09|184.89|188.37|186.17|186.68|184.48|0
1641933300000|2022-01-11 20:35:00|186.97|184.77|185.65|183.45|187.57|185.37|185.65|183.45|0
1641933600000|2022-01-11 20:40:00|185.53|183.33|186.6|184.4|186.72|184.52|185.05|182.85|0
1641933900000|2022-01-11 20:45:00|186.48|184.28|186.12|183.92|187.08|184.88|185.88|183.68|0
1641934200000|2022-01-11 20:50:00|186|183.8|185.4|183.2|186|183.8|183.5|181.3|0
1641934500000|2022-01-11 20:55:00|185.52|183.32|189.49|187.29|189.61|187.41|185.52|183.32|0
1641934800000|2022-01-11 21:00:00|189.37|187.17|189.48|187.28|190.33|188.13|189.24|187.04|0
1641935100000|2022-01-11 21:05:00|189.61|187.41|189.36|187.16|189.85|187.65|189.12|186.92|0
1641935400000|2022-01-11 21:10:00|189.24|187.04|189|186.8|189.36|187.16|188.63|186.43|0
1641935700000|2022-01-11 21:15:00|189.18|186.38|188.93|186.13|189.3|186.5|188.81|186.01|0
1641936000000|2022-01-11 21:20:00|188.99|186.19|188.93|186.13|189.41|186.61|188.93|186.13|0
1641936300000|2022-01-11 21:25:00|188.81|186.01|189.05|186.25|189.05|186.25|188.81|186.01|0
1641936600000|2022-01-11 21:30:00|189.17|186.37|189.17|186.37|189.17|186.37|189.05|186.25|0
1641936900000|2022-01-11 21:35:00|189.22|186.42|189.28|186.48|189.29|186.49|189.16|186.36|0
1641937200000|2022-01-11 21:40:00|189.16|186.36|189.64|186.84|189.65|186.85|189.16|186.36|0
1641937500000|2022-01-11 21:45:00|189.52|186.72|189.16|186.36|189.76|186.96|189.16|186.36|0
1641937800000|2022-01-11 21:50:00|189.28|186.48|189.16|186.36|189.4|186.6|189.16|186.36|0
1641938100000|2022-01-11 21:55:00|189.15|186.35|189.09|186.29|189.28|186.48|189.09|186.29|0
1641938400000|2022-01-11 22:00:00|189.18|186.38|189.07|186.27|189.32|186.52|189.07|186.27|0
1641938700000|2022-01-11 22:05:00|189.02|186.22|189.09|186.29|189.16|186.36|188.86|186.06|0
1641939000000|2022-01-11 22:10:00|188.97|186.17|189.02|186.22|189.02|186.22|188.96|186.16|0
1641939300000|2022-01-11 22:15:00|189|186.2|189.28|186.48|189.45|186.65|188.98|186.18|0
1641939600000|2022-01-11 22:20:00|189.26|186.46|189.26|186.46|189.26|186.46|189.23|186.43|0
1641939900000|2022-01-11 22:25:00|189.24|186.44|189.42|186.62|189.43|186.63|189.24|186.44|0
1641940200000|2022-01-11 22:30:00|189.56|186.76|189.33|186.53|189.56|186.76|189.31|186.51|0
1641940500000|2022-01-11 22:35:00|189.34|186.54|189.3|186.5|189.34|186.54|189.3|186.5|0
1641940800000|2022-01-11 22:40:00|189.29|186.49|189.28|186.48|189.29|186.49|189.27|186.47|0
1641941400000|2022-01-11 22:50:00|189.3|186.5|189.28|186.48|189.3|186.5|189.28|186.48|0
1641941700000|2022-01-11 22:55:00|189.19|186.39|189.28|186.48|189.36|186.56|189.19|186.39|0
1641942000000|2022-01-11 23:00:00|189.43|186.63|189.85|187.05|189.85|187.05|188.82|186.02|0
1641942300000|2022-01-11 23:05:00|189.73|186.93|189.78|186.98|190.58|187.78|189.61|186.81|0
1641942600000|2022-01-11 23:10:00|189.85|187.05|189.36|186.56|189.97|187.17|189.24|186.44|0
1641942900000|2022-01-11 23:15:00|189.42|186.62|188.88|186.08|189.48|186.68|188.64|185.84|0
1641943200000|2022-01-11 23:20:00|188.93|186.13|188.75|185.95|189.12|186.32|188.51|185.71|0
1641943500000|2022-01-11 23:25:00|188.63|185.83|188.75|185.95|188.87|186.07|188.63|185.83|0
1641943800000|2022-01-11 23:30:00|188.81|186.01|189.23|186.43|189.23|186.43|188.81|186.01|0
1641944100000|2022-01-11 23:35:00|189.11|186.31|188.62|185.82|189.23|186.43|188.38|185.58|0
1641944400000|2022-01-11 23:40:00|188.75|185.95|189.11|186.31|189.35|186.55|188.5|185.7|0
1641944700000|2022-01-11 23:45:00|188.98|186.18|188.62|185.82|189.35|186.55|188.38|185.58|0
1641945000000|2022-01-11 23:50:00|188.56|185.76|188.62|185.82|188.74|185.94|188.38|185.58|0
1641945300000|2022-01-11 23:55:00|188.56|185.76|188.86|186.06|189.1|186.3|188.43|185.63|0
1641945600000|2022-01-12 00:00:00|188.74|185.94|188.67|185.87|189.22|186.42|188.49|185.69|0
1641945900000|2022-01-12 00:05:00|188.73|185.93|189.09|186.29|189.34|186.54|188.61|185.81|0
1641946200000|2022-01-12 00:10:00|188.97|186.17|188.85|186.05|188.97|186.17|188.49|185.69|0
1641946500000|2022-01-12 00:15:00|188.97|186.17|189.33|186.53|189.69|186.89|188.97|186.17|0
1641946800000|2022-01-12 00:20:00|189.45|186.65|189.99|187.19|190.17|187.37|189.21|186.41|0
1641947100000|2022-01-12 00:25:00|189.93|187.13|190.54|187.74|190.9|188.1|189.93|187.13|0
1641947400000|2022-01-12 00:30:00|190.78|187.98|190.9|188.1|191.38|188.58|190.54|187.74|0
1641947700000|2022-01-12 00:35:00|191.02|188.22|190.9|188.1|191.38|188.58|190.65|187.85|0
1641948000000|2022-01-12 00:40:00|191.02|188.22|190.89|188.09|191.5|188.7|190.89|188.09|0
1641948300000|2022-01-12 00:45:00|190.77|187.97|190.89|188.09|191.01|188.21|190.59|187.79|0
1641948600000|2022-01-12 00:50:00|190.77|187.97|190.46|187.66|190.89|188.09|190.4|187.6|0
1641948900000|2022-01-12 00:55:00|190.4|187.6|190.04|187.24|190.52|187.72|190.04|187.24|0
1641949200000|2022-01-12 01:00:00|189.92|187.12|189.79|186.99|190.16|187.36|189.43|186.63|0
1641949500000|2022-01-12 01:05:00|189.91|187.11|189.91|187.11|190.16|187.36|189.43|186.63|0
1641949800000|2022-01-12 01:10:00|190.03|187.23|189.55|186.75|190.27|187.47|189.3|186.5|0
1641950100000|2022-01-12 01:15:00|189.43|186.63|188.34|185.54|189.43|186.63|188.34|185.54|0
1641950400000|2022-01-12 01:20:00|188.27|185.47|188.7|185.9|188.82|186.02|188.27|185.47|0
1641950700000|2022-01-12 01:25:00|188.58|185.78|188.75|185.95|188.94|186.14|188.58|185.78|0
1641951000000|2022-01-12 01:30:00|188.81|186.01|188.45|185.65|189.11|186.31|188.45|185.65|0
1641951300000|2022-01-12 01:35:00|188.51|185.71|188.93|186.13|189.05|186.25|188.45|185.65|0
1641951600000|2022-01-12 01:40:00|188.99|186.19|188.26|185.46|189.65|186.85|188.2|185.4|0
1641951900000|2022-01-12 01:45:00|188.2|185.4|187.36|184.56|188.69|185.89|186.64|183.84|0
1641952200000|2022-01-12 01:50:00|187.48|184.68|187.66|184.86|187.84|185.04|187.12|184.32|0
1641952500000|2022-01-12 01:55:00|187.6|184.8|188.32|185.52|188.56|185.76|187.36|184.56|0
1641952800000|2022-01-12 02:00:00|188.44|185.64|190.13|187.33|190.13|187.33|188.32|185.52|0
1641953100000|2022-01-12 02:05:00|190.25|187.45|189.28|186.48|190.25|187.45|189.22|186.42|0
1641953400000|2022-01-12 02:10:00|189.4|186.6|189.64|186.84|189.88|187.08|189.09|186.29|0
1641953700000|2022-01-12 02:15:00|189.52|186.72|190|187.2|190|187.2|189.4|186.6|0
1641954000000|2022-01-12 02:20:00|190.06|187.26|190.48|187.68|190.48|187.68|190|187.2|0
1641954300000|2022-01-12 02:25:00|190.36|187.56|190.48|187.68|190.6|187.8|190.12|187.32|0
1641954600000|2022-01-12 02:30:00|190.6|187.8|190.11|187.31|190.6|187.8|189.63|186.83|0
1641954900000|2022-01-12 02:35:00|189.99|187.19|189.99|187.19|190.23|187.43|189.87|187.07|0
1641955200000|2022-01-12 02:40:00|189.93|187.13|189.75|186.95|190.11|187.31|189.75|186.95|0
1641955500000|2022-01-12 02:45:00|189.87|187.07|189.74|186.94|189.87|187.07|189.5|186.7|0
1641955800000|2022-01-12 02:50:00|189.68|186.88|189.8|187|189.86|187.06|189.26|186.46|0
1641956100000|2022-01-12 02:55:00|189.86|187.06|190.1|187.3|190.35|187.55|189.8|187|0
1641956400000|2022-01-12 03:00:00|189.98|187.18|190.22|187.42|190.46|187.66|189.98|187.18|0
1641956700000|2022-01-12 03:05:00|190.28|187.48|190.34|187.54|190.46|187.66|190.1|187.3|0
1641957000000|2022-01-12 03:10:00|190.22|187.42|189.97|187.17|190.46|187.66|189.97|187.17|0
1641957300000|2022-01-12 03:15:00|189.91|187.11|190.21|187.41|190.34|187.54|189.91|187.11|0
1641957600000|2022-01-12 03:20:00|190.33|187.53|190.15|187.35|190.46|187.66|189.97|187.17|0
1641957900000|2022-01-12 03:25:00|190.09|187.29|190.21|187.41|190.57|187.77|190.09|187.29|0
1641958200000|2022-01-12 03:30:00|190.39|187.59|190.69|187.89|191.06|188.26|190.39|187.59|0
1641958500000|2022-01-12 03:35:00|190.75|187.95|190.81|188.01|191.18|188.38|190.57|187.77|0
1641958800000|2022-01-12 03:40:00|190.93|188.13|190.57|187.77|190.93|188.13|190.57|187.77|0
1641959100000|2022-01-12 03:45:00|190.62|187.82|190.44|187.64|190.69|187.89|190.32|187.52|0
1641959400000|2022-01-12 03:50:00|190.56|187.76|190.93|188.13|190.93|188.13|190.56|187.76|0
1641959700000|2022-01-12 03:55:00|191.05|188.25|191.04|188.24|191.05|188.25|190.8|188|0
1641960000000|2022-01-12 04:00:00|191.17|188.37|191.34|188.54|191.41|188.61|190.92|188.12|0
1641960300000|2022-01-12 04:05:00|191.41|188.61|191.4|188.6|191.41|188.61|191.16|188.36|0
1641960600000|2022-01-12 04:10:00|191.28|188.48|191.28|188.48|191.4|188.6|191.16|188.36|0
1641960900000|2022-01-12 04:15:00|191.16|188.36|191.04|188.24|191.16|188.36|190.91|188.11|0
1641961200000|2022-01-12 04:20:00|191.03|188.23|190.79|187.99|191.03|188.23|190.79|187.99|0
1641961500000|2022-01-12 04:25:00|190.67|187.87|190.67|187.87|190.67|187.87|190.42|187.62|0
1641961800000|2022-01-12 04:30:00|190.54|187.74|190.54|187.74|190.79|187.99|190.54|187.74|0
1641962100000|2022-01-12 04:35:00|190.66|187.86|190.54|187.74|190.66|187.86|190.42|187.62|0
1641962400000|2022-01-12 04:40:00|190.66|187.86|191.02|188.22|191.15|188.35|190.66|187.86|0
1641962700000|2022-01-12 04:45:00|191.14|188.34|190.9|188.1|191.14|188.34|190.9|188.1|0
1641963000000|2022-01-12 04:50:00|190.78|187.98|190.78|187.98|191.14|188.34|190.78|187.98|0
1641963300000|2022-01-12 04:55:00|190.83|188.03|190.89|188.09|191.02|188.22|190.65|187.85|0
1641963600000|2022-01-12 05:00:00|191.02|188.22|191.14|188.34|191.26|188.46|190.83|188.03|0
1641963900000|2022-01-12 05:05:00|191.26|188.46|191.25|188.45|191.38|188.58|191.01|188.21|0
1641964200000|2022-01-12 05:10:00|191.38|188.58|191.5|188.7|191.98|189.18|191.37|188.57|0
1641964500000|2022-01-12 05:15:00|191.37|188.57|191.01|188.21|191.5|188.7|191.01|188.21|0
1641964800000|2022-01-12 05:20:00|191.13|188.33|191.37|188.57|191.49|188.69|191.13|188.33|0
1641965100000|2022-01-12 05:25:00|191.49|188.69|191.49|188.69|191.49|188.69|191|188.2|0
1641965400000|2022-01-12 05:30:00|191.61|188.81|191.24|188.44|191.61|188.81|191.24|188.44|0
1641965700000|2022-01-12 05:35:00|191.36|188.56|192.15|189.35|192.46|189.66|191.36|188.56|0
1641966000000|2022-01-12 05:40:00|192.21|189.41|193.07|190.27|193.07|190.27|192.21|189.41|0
1641966300000|2022-01-12 05:45:00|193.19|190.39|193.31|190.51|193.31|190.51|192.7|189.9|0
1641966600000|2022-01-12 05:50:00|193.19|190.39|193.68|190.88|194.04|191.24|193.07|190.27|0
1641966900000|2022-01-12 05:55:00|192.45|189.65|194.41|191.61|194.53|191.73|192.32|189.52|0
1641967200000|2022-01-12 06:00:00|194.29|191.49|195.88|193.08|195.88|193.08|194.22|191.42|0
1641967500000|2022-01-12 06:05:00|195.76|192.96|194.9|192.1|195.76|192.96|194.65|191.85|0
1641967800000|2022-01-12 06:10:00|194.95|192.15|194.77|191.97|195.14|192.34|194.53|191.73|0
1641968100000|2022-01-12 06:15:00|194.71|191.91|193.54|190.74|194.77|191.97|193.54|190.74|0
1641968400000|2022-01-12 06:20:00|193.6|190.8|193.66|190.86|193.91|191.11|193.42|190.62|0
1641968700000|2022-01-12 06:25:00|193.54|190.74|193.29|190.49|193.91|191.11|192.93|190.13|0
1641969000000|2022-01-12 06:30:00|193.23|190.43|193.53|190.73|193.53|190.73|193.05|190.25|0
1641969300000|2022-01-12 06:35:00|193.41|190.61|193.47|190.67|193.53|190.73|193.1|190.3|0
1641969600000|2022-01-12 06:40:00|193.41|190.61|193.77|190.97|193.96|191.16|193.29|190.49|0
1641969900000|2022-01-12 06:45:00|193.9|191.1|193.28|190.48|193.9|191.1|193.28|190.48|0
1641970200000|2022-01-12 06:50:00|193.16|190.36|192.79|189.99|193.28|190.48|192.67|189.87|0
1641970500000|2022-01-12 06:55:00|192.85|190.05|192.48|189.68|192.85|190.05|192.42|189.62|0
1641970800000|2022-01-12 07:00:00|191.93|189.13|192.05|189.25|192.17|189.37|191.32|188.52|0
1641971100000|2022-01-12 07:05:00|191.99|189.19|191.87|189.07|192.54|189.74|191.81|189.01|0
1641971400000|2022-01-12 07:10:00|191.81|189.01|192.11|189.31|192.35|189.55|191.56|188.76|0
1641971700000|2022-01-12 07:15:00|192.05|189.25|192.78|189.98|192.78|189.98|192.05|189.25|0
1641972000000|2022-01-12 07:20:00|192.9|190.1|192.65|189.85|193.27|190.47|192.53|189.73|0
1641972300000|2022-01-12 07:25:00|192.78|189.98|191.92|189.12|192.78|189.98|191.31|188.51|0
1641972600000|2022-01-12 07:30:00|191.86|189.06|193.02|190.22|193.26|190.46|191.86|189.06|0
1641972900000|2022-01-12 07:35:00|192.95|190.15|194.36|191.56|195.35|192.55|192.58|189.78|0
1641973200000|2022-01-12 07:40:00|194.24|191.44|194.17|191.37|194.36|191.56|193.5|190.7|0
1641973500000|2022-01-12 07:45:00|194.24|191.44|194.11|191.31|194.48|191.68|193.74|190.94|0
1641973800000|2022-01-12 07:50:00|194.17|191.37|192.64|189.84|194.36|191.56|192.64|189.84|0
1641974100000|2022-01-12 07:55:00|192.7|189.9|192.52|189.72|192.7|189.9|191.91|189.11|0
1641974400000|2022-01-12 08:00:00|192.64|189.84|192.03|189.23|193.25|190.45|191.54|188.74|0
1641974700000|2022-01-12 08:05:00|191.36|189.16|191.48|189.28|191.85|189.65|190.75|188.55|0
1641975000000|2022-01-12 08:10:00|191.36|189.16|191.24|189.04|192.33|190.13|191.11|188.91|0
1641975300000|2022-01-12 08:15:00|191.36|189.16|190.5|188.3|191.48|189.28|189.9|187.7|0
1641975600000|2022-01-12 08:20:00|190.38|188.18|190.74|188.54|191.84|189.64|190.02|187.82|0
1641975900000|2022-01-12 08:25:00|190.87|188.67|187.66|185.46|190.87|188.67|187.6|185.4|0
1641976200000|2022-01-12 08:30:00|187.72|185.52|187.6|185.4|188.56|186.36|187.12|184.92|0
1641976500000|2022-01-12 08:35:00|187.48|185.28|186.76|184.56|187.84|185.64|185.56|183.36|0
1641976800000|2022-01-12 08:40:00|186.28|184.08|184.96|182.76|186.63|184.43|184.72|182.52|0
1641977100000|2022-01-12 08:45:00|185.08|182.88|185.08|182.88|185.85|183.65|184.84|182.64|0
1641977400000|2022-01-12 08:50:00|184.96|182.76|186.27|184.07|186.99|184.79|184.48|182.28|0
1641977700000|2022-01-12 08:55:00|186.39|184.19|185.37|183.17|186.51|184.31|183.17|180.97|0
1641978000000|2022-01-12 09:00:00|185.25|183.05|188.25|186.05|188.25|186.05|185.07|182.87|0
1641978300000|2022-01-12 09:05:00|188.13|185.93|188|185.8|188.61|186.41|187.76|185.56|0
1641978600000|2022-01-12 09:10:00|188.12|185.92|187.28|185.08|188.48|186.28|187.04|184.84|0
1641978900000|2022-01-12 09:15:00|187.4|185.2|188.24|186.04|188.36|186.16|187.16|184.96|0
1641979200000|2022-01-12 09:20:00|188.36|186.16|189.81|187.61|189.81|187.61|188|185.8|0
1641979500000|2022-01-12 09:25:00|189.93|187.73|191.26|189.06|191.26|189.06|189.93|187.73|0
1641979800000|2022-01-12 09:30:00|191.38|189.18|190.04|187.84|191.38|189.18|189.56|187.36|0
1641980100000|2022-01-12 09:35:00|189.92|187.72|189.68|187.48|190.41|188.21|189.32|187.12|0
1641980400000|2022-01-12 09:40:00|189.56|187.36|190.28|188.08|190.4|188.2|189.56|187.36|0
1641980700000|2022-01-12 09:45:00|190.16|187.96|190.89|188.69|191.01|188.81|189.92|187.72|0
1641981000000|2022-01-12 09:50:00|191.01|188.81|192.1|189.9|192.1|189.9|190.77|188.57|0
1641981300000|2022-01-12 09:55:00|191.98|189.78|191.86|189.66|192.1|189.9|191.13|188.93|0
1641981600000|2022-01-12 10:00:00|192.1|189.9|191.61|189.41|192.59|190.39|191.61|189.41|0
1641981900000|2022-01-12 10:05:00|191.73|189.53|190.63|188.43|191.85|189.65|190.39|188.19|0
1641982200000|2022-01-12 10:10:00|190.76|188.56|190.88|188.68|191.24|189.04|190.09|187.89|0
1641982500000|2022-01-12 10:15:00|191|188.8|190.63|188.43|191.73|189.53|190.63|188.43|0
1641982800000|2022-01-12 10:20:00|190.69|188.49|191.97|189.77|191.97|189.77|190.39|188.19|0
1641983100000|2022-01-12 10:25:00|192.09|189.89|191.35|189.15|192.33|190.13|191.23|189.03|0
1641983400000|2022-01-12 10:30:00|191.11|188.91|189.9|187.7|191.6|189.4|189.77|187.57|0
1641983700000|2022-01-12 10:35:00|189.77|187.57|190.86|188.66|190.92|188.72|189.77|187.57|0
1641984000000|2022-01-12 10:40:00|190.74|188.54|191.23|189.03|191.23|189.03|190.62|188.42|0
1641984300000|2022-01-12 10:45:00|191.35|189.15|192.56|190.36|192.57|190.37|191.35|189.15|0
1641984600000|2022-01-12 10:50:00|192.44|190.24|192.32|190.12|192.81|190.61|191.83|189.63|0
1641984900000|2022-01-12 10:55:00|192.2|190|192.56|190.36|192.93|190.73|192.07|189.87|0
1641985200000|2022-01-12 11:00:00|192.68|190.48|193.05|190.85|193.78|191.58|192.68|190.48|0
1641985500000|2022-01-12 11:05:00|192.98|190.78|192.31|190.11|193.66|191.46|192.19|189.99|0
1641985800000|2022-01-12 11:10:00|192.43|190.23|192.19|189.99|192.43|190.23|191.7|189.5|0
1641986100000|2022-01-12 11:15:00|192.31|190.11|191.7|189.5|192.67|190.47|191.7|189.5|0
1641986400000|2022-01-12 11:20:00|191.82|189.62|192.79|190.59|192.79|190.59|191.7|189.5|0
1641986700000|2022-01-12 11:25:00|192.67|190.47|191.94|189.74|192.91|190.71|191.69|189.49|0
1641987000000|2022-01-12 11:30:00|192.06|189.86|192.05|189.85|192.54|190.34|191.69|189.49|0
1641987300000|2022-01-12 11:35:00|192.18|189.98|192.17|189.97|192.54|190.34|191.99|189.79|0
1641987600000|2022-01-12 11:40:00|192.05|189.85|191.93|189.73|192.17|189.97|191.69|189.49|0
1641987900000|2022-01-12 11:45:00|191.81|189.61|192.9|190.7|193.33|191.13|191.81|189.61|0
1641988200000|2022-01-12 11:50:00|192.78|190.58|192.35|190.15|194.93|192.73|192.23|190.03|0
1641988500000|2022-01-12 11:55:00|192.23|190.03|190.76|188.56|192.35|190.15|190.76|188.56|0
1641988800000|2022-01-12 12:00:00|190.89|188.69|191.49|189.29|191.74|189.54|190.16|187.96|0
1641989100000|2022-01-12 12:05:00|191.61|189.41|189.67|187.47|191.74|189.54|189.67|187.47|0
1641989400000|2022-01-12 12:10:00|189.79|187.59|189.67|187.47|190.4|188.2|189.42|187.22|0
1641989700000|2022-01-12 12:15:00|189.72|187.52|189.54|187.34|190.51|188.31|189.54|187.34|0
1641990000000|2022-01-12 12:20:00|189.66|187.46|191.12|188.92|191.12|188.92|189.42|187.22|0
1641990300000|2022-01-12 12:25:00|191|188.8|190.87|188.67|191.48|189.28|190.51|188.31|0
1641990600000|2022-01-12 12:30:00|190.93|188.73|192.21|190.01|192.45|190.25|190.93|188.73|0
1641990900000|2022-01-12 12:35:00|192.33|190.13|192.21|190.01|192.94|190.74|191.96|189.76|0
1641991200000|2022-01-12 12:40:00|192.08|189.88|191.59|189.39|192.57|190.37|191.59|189.39|0
1641991500000|2022-01-12 12:45:00|191.72|189.52|191.23|189.03|191.72|189.52|190.74|188.54|0
1641991800000|2022-01-12 12:50:00|191.11|188.91|191.22|189.02|191.28|189.08|190.19|187.99|0
1641992100000|2022-01-12 12:55:00|191.35|189.15|191.22|189.02|191.71|189.51|190.98|188.78|0
1641992400000|2022-01-12 13:00:00|191.34|189.14|192.44|190.24|192.44|190.24|191.22|189.02|0
1641992700000|2022-01-12 13:05:00|192.38|190.18|191.22|189.02|192.86|190.66|190.85|188.65|0
1641993000000|2022-01-12 13:10:00|191.34|189.14|192.07|189.87|192.56|190.36|190.97|188.77|0
1641993300000|2022-01-12 13:15:00|192.31|190.11|193.78|191.58|194.02|191.82|192.31|190.11|0
1641993600000|2022-01-12 13:20:00|193.9|191.7|194.88|192.68|194.88|192.68|193.04|190.84|0
1641993900000|2022-01-12 13:25:00|194.76|192.56|194.08|191.88|195.62|193.42|193.41|191.21|0
1641994200000|2022-01-12 13:30:00|193.1|190.9|197.04|194.84|198.09|195.89|191.75|189.55|0
1641994500000|2022-01-12 13:35:00|197.47|195.27|199.71|197.51|201.46|199.26|197.22|195.02|0
1641994800000|2022-01-12 13:40:00|199.96|197.76|200.33|198.13|200.71|198.51|199.21|197.01|0
1641995100000|2022-01-12 13:45:00|200.08|197.88|198.09|195.89|200.08|197.88|196.85|194.65|0
1641995400000|2022-01-12 13:50:00|198.21|196.01|199.7|197.5|199.83|197.63|196.97|194.77|0
1641995700000|2022-01-12 13:55:00|199.83|197.63|200.7|198.5|200.95|198.75|198.58|196.38|0
1641996000000|2022-01-12 14:00:00|200.83|198.63|200.2|198|200.95|198.75|199.7|197.5|0
1641996300000|2022-01-12 14:05:00|200.32|198.12|200.07|197.87|200.45|198.25|198.82|196.62|0
1641996600000|2022-01-12 14:10:00|200.2|198|198.26|196.06|200.45|198.25|198.07|195.87|0
1641996900000|2022-01-12 14:15:00|198.45|196.25|197.2|195|198.7|196.5|196.96|194.76|0
1641997200000|2022-01-12 14:20:00|197.33|195.13|198.69|196.49|199.31|197.11|197.08|194.88|0
1641997500000|2022-01-12 14:25:00|198.82|196.62|198.32|196.12|199.19|196.99|197.7|195.5|0
1641997800000|2022-01-12 14:30:00|198.19|195.99|199.5|197.3|203.45|201.25|197.32|195.12|0
1641998100000|2022-01-12 14:35:00|199.87|197.67|198.99|196.79|199.87|197.67|195.27|193.07|0
1641998400000|2022-01-12 14:40:00|200|197.8|195.76|193.56|200|197.8|193.97|191.77|0
1641998700000|2022-01-12 14:45:00|196.01|193.81|197.74|195.54|198.74|196.54|195.64|193.44|0
1641999000000|2022-01-12 14:50:00|198.62|196.42|200.87|198.67|201.87|199.67|197.25|195.05|0
1641999300000|2022-01-12 14:55:00|200.74|198.54|202.25|200.05|202.5|200.3|199.11|196.91|0
1641999600000|2022-01-12 15:00:00|202.5|200.3|201.62|199.42|203.89|201.69|200.61|198.41|0
1641999900000|2022-01-12 15:05:00|201.49|199.29|204.14|201.94|204.27|202.07|199.73|197.53|0
1642000200000|2022-01-12 15:10:00|204.27|202.07|204.52|202.32|205.15|202.95|203.25|201.05|0
1642000500000|2022-01-12 15:15:00|204.65|202.45|204.01|201.81|204.65|202.45|202.37|200.17|0
1642000800000|2022-01-12 15:20:00|203.88|201.68|202.62|200.42|204.64|202.44|201.99|199.79|0
1642001100000|2022-01-12 15:25:00|202.74|200.54|200.85|198.65|202.74|200.54|200.78|198.58|0
1642001400000|2022-01-12 15:30:00|201.48|199.28|198.72|196.52|201.73|199.53|196.61|194.41|0
1642001700000|2022-01-12 15:35:00|198.84|196.64|194.13|191.93|199.97|197.77|194.13|191.93|0
1642002000000|2022-01-12 15:40:00|194.01|191.81|193.59|191.39|195.98|193.78|189.54|187.34|0
1642002300000|2022-01-12 15:45:00|193.46|191.26|192.61|190.41|195.92|193.72|192.48|190.28|0
1642002600000|2022-01-12 15:50:00|192.73|190.53|192.48|190.28|193.34|191.14|190.9|188.7|0
1642002900000|2022-01-12 15:55:00|192.11|189.91|193.7|191.5|195.06|192.86|191.14|188.94|0
1642003200000|2022-01-12 16:00:00|193.95|191.75|192.6|190.4|196.16|193.96|192.35|190.15|0
1642003500000|2022-01-12 16:05:00|192.48|190.28|189.43|187.23|193.58|191.38|186.78|184.58|0
1642003800000|2022-01-12 16:10:00|189.8|187.6|188.1|185.9|190.65|188.45|187.86|185.66|0
1642004100000|2022-01-12 16:15:00|187.38|185.18|188.7|186.5|189.67|187.47|185.22|183.02|0
1642004400000|2022-01-12 16:20:00|188.34|186.14|189.55|187.35|189.67|187.47|187.02|184.82|0
1642004700000|2022-01-12 16:25:00|189.18|186.98|191.91|189.71|192.83|190.63|188.94|186.74|0
1642005000000|2022-01-12 16:30:00|192.22|190.02|194.3|192.1|195.16|192.96|192.22|190.02|0
1642005300000|2022-01-12 16:35:00|194.18|191.98|194.67|192.47|196.02|193.82|193.93|191.73|0
1642005600000|2022-01-12 16:40:00|194.91|192.71|194.42|192.22|197.51|195.31|194.42|192.22|0
1642005900000|2022-01-12 16:45:00|194.54|192.34|194.17|191.97|196.14|193.94|194.05|191.85|0
1642006200000|2022-01-12 16:50:00|194.05|191.85|196.14|193.94|196.39|194.19|193.92|191.72|0
1642006500000|2022-01-12 16:55:00|196.26|194.06|195.03|192.83|196.26|194.06|193.55|191.35|0
1642006800000|2022-01-12 17:00:00|195.15|192.95|195.27|193.07|196.26|194.06|194.29|192.09|0
1642007100000|2022-01-12 17:05:00|195.15|192.95|192.75|190.55|195.27|193.07|191.47|189.27|0
1642007400000|2022-01-12 17:10:00|192.81|190.61|192.57|190.37|193.67|191.47|191.59|189.39|0
1642007700000|2022-01-12 17:15:00|192.44|190.24|194.65|192.45|195.14|192.94|191.95|189.75|0
1642008000000|2022-01-12 17:20:00|194.52|192.32|194.89|192.69|195.26|193.06|193.79|191.59|0
1642008300000|2022-01-12 17:25:00|194.77|192.57|194.64|192.44|196.25|194.05|194.52|192.32|0
1642008600000|2022-01-12 17:30:00|194.89|192.69|195.13|192.93|195.75|193.55|194.4|192.2|0
1642008900000|2022-01-12 17:35:00|195.26|193.06|195.44|193.24|197.61|195.41|195.25|193.05|0
1642009200000|2022-01-12 17:40:00|195.5|193.3|195.74|193.54|196.49|194.29|195.13|192.93|0
1642009500000|2022-01-12 17:45:00|195.87|193.67|196.11|193.91|196.49|194.29|194.63|192.43|0
1642009800000|2022-01-12 17:50:00|196.36|194.16|198.47|196.27|198.47|196.27|196.11|193.91|0
1642010100000|2022-01-12 17:55:00|198.34|196.14|198.59|196.39|199.34|197.14|198.22|196.02|0
1642010400000|2022-01-12 18:00:00|198.71|196.51|197.97|195.77|198.84|196.64|196.73|194.53|0
1642010700000|2022-01-12 18:05:00|197.84|195.64|197.59|195.39|198.09|195.89|197.1|194.9|0
1642011000000|2022-01-12 18:10:00|197.71|195.51|195.61|193.41|198.46|196.26|194.87|192.67|0
1642011300000|2022-01-12 18:15:00|195.48|193.28|195.23|193.03|195.48|193.28|193.88|191.68|0
1642011600000|2022-01-12 18:20:00|195.17|192.97|194.49|192.29|195.17|192.97|194|191.8|0
1642011900000|2022-01-12 18:25:00|194.31|192.11|194.25|192.05|196.22|194.02|193.63|191.43|0
1642012200000|2022-01-12 18:30:00|193.88|191.68|195.23|193.03|195.6|193.4|193.02|190.82|0
1642012500000|2022-01-12 18:35:00|195.1|192.9|193.75|191.55|195.1|192.9|192.89|190.69|0
1642012800000|2022-01-12 18:40:00|193.87|191.67|194.36|192.16|194.98|192.78|193.63|191.43|0
1642013100000|2022-01-12 18:45:00|194.48|192.28|193.87|191.67|195.35|193.15|193.75|191.55|0
1642013400000|2022-01-12 18:50:00|193.75|191.55|192.15|189.95|193.99|191.79|190.93|188.73|0
1642013700000|2022-01-12 18:55:00|192.03|189.83|191.84|189.64|192.88|190.68|191.54|189.34|0
1642014000000|2022-01-12 19:00:00|191.54|189.34|190.2|188|192.03|189.83|188.99|186.79|0
1642014300000|2022-01-12 19:05:00|189.71|187.51|190.44|188.24|191.66|189.46|189.47|187.27|0
1642014600000|2022-01-12 19:10:00|190.32|188.12|192.26|190.06|192.51|190.31|190.08|187.88|0
1642014900000|2022-01-12 19:15:00|192.39|190.19|192.63|190.43|193.12|190.92|191.9|189.7|0
1642015200000|2022-01-12 19:20:00|192.38|190.18|194.71|192.51|194.71|192.51|192.38|190.18|0
1642015500000|2022-01-12 19:25:00|194.59|192.39|195.57|193.37|195.82|193.62|194.22|192.02|0
1642015800000|2022-01-12 19:30:00|195.7|193.5|193.23|191.03|195.82|193.62|192.62|190.42|0
1642016100000|2022-01-12 19:35:00|193.29|191.09|194.34|192.14|194.58|192.38|192.87|190.67|0
1642016400000|2022-01-12 19:40:00|194.21|192.01|191.76|189.56|194.21|192.01|191.76|189.56|0
1642016700000|2022-01-12 19:45:00|191.88|189.68|193.59|191.39|193.72|191.52|191.52|189.32|0
1642017000000|2022-01-12 19:50:00|193.47|191.27|194.57|192.37|194.7|192.5|193.47|191.27|0
1642017300000|2022-01-12 19:55:00|194.45|192.25|194.45|192.25|195.56|193.36|194.33|192.13|0
1642017600000|2022-01-12 20:00:00|194.69|192.49|192.24|190.04|195.31|193.11|190.78|188.58|0
1642017900000|2022-01-12 20:05:00|192.36|190.16|191.02|188.82|192.48|190.28|190.78|188.58|0
1642018200000|2022-01-12 20:10:00|191.14|188.94|193.21|191.01|193.21|191.01|191.02|188.82|0
1642018500000|2022-01-12 20:15:00|193.34|191.14|192.48|190.28|194.07|191.87|192.48|190.28|0
1642018800000|2022-01-12 20:20:00|192.72|190.52|192.48|190.28|193.82|191.62|192.23|190.03|0
1642019100000|2022-01-12 20:25:00|192.35|190.15|192.72|190.52|192.84|190.64|190.77|188.57|0
1642019400000|2022-01-12 20:30:00|192.35|190.15|191.86|189.66|193.82|191.62|191.62|189.42|0
1642019700000|2022-01-12 20:35:00|191.74|189.54|191.25|189.05|192.84|190.64|190.88|188.68|0
1642020000000|2022-01-12 20:40:00|191.37|189.17|194.06|191.86|194.3|192.1|191|188.8|0
1642020300000|2022-01-12 20:45:00|194.18|191.98|193.32|191.12|196.4|194.2|193.08|190.88|0
1642020600000|2022-01-12 20:50:00|193.44|191.24|195.91|193.71|197.03|194.83|193.32|191.12|0
1642020900000|2022-01-12 20:55:00|195.72|193.52|194.3|192.1|196.53|194.33|192.33|190.13|0
1642021200000|2022-01-12 21:00:00|194.55|192.35|195.37|193.17|197.35|195.15|194.55|192.35|0
1642021500000|2022-01-12 21:05:00|195.5|193.3|196.36|194.16|196.36|194.16|195.5|193.3|0
1642021800000|2022-01-12 21:10:00|196.24|194.04|195.99|193.79|196.61|194.41|195.99|193.79|0
1642022100000|2022-01-12 21:15:00|195.86|193.66|197.15|194.35|197.15|194.35|195.86|193.36|0
1642022400000|2022-01-12 21:20:00|197.03|194.23|196.78|193.98|197.03|194.23|196.16|193.36|0
1642022700000|2022-01-12 21:25:00|196.9|194.1|196.9|194.1|197.03|194.23|196.78|193.98|0
1642023000000|2022-01-12 21:30:00|196.78|193.98|196.28|193.48|196.78|193.98|196.03|193.23|0
1642023300000|2022-01-12 21:35:00|196.15|193.35|195.66|192.86|196.15|193.35|195.53|192.73|0
1642023600000|2022-01-12 21:40:00|195.72|192.92|195.53|192.73|195.78|192.98|195.53|192.73|0
1642023900000|2022-01-12 21:45:00|195.65|192.85|195.65|192.85|195.65|192.85|195.53|192.73|0
1642024200000|2022-01-12 21:50:00|195.77|192.97|195.53|192.73|195.9|193.1|195.53|192.73|0
1642024500000|2022-01-12 21:55:00|195.4|192.6|194.84|192.04|195.4|192.6|194.35|191.55|0
1642024800000|2022-01-12 22:00:00|194.8|192|194.67|191.87|195.12|192.32|194.67|191.87|0
1642025100000|2022-01-12 22:05:00|194.72|191.92|194.7|191.9|194.74|191.94|194.66|191.86|0
1642025400000|2022-01-12 22:10:00|194.79|191.99|194.75|191.95|194.84|192.04|194.7|191.9|0
1642025700000|2022-01-12 22:15:00|194.79|191.99|194.84|192.04|194.9|192.1|194.73|191.93|0
1642026000000|2022-01-12 22:20:00|194.8|192|194.85|192.05|194.86|192.06|194.8|192|0
1642026300000|2022-01-12 22:25:00|194.84|192.04|194.74|191.94|194.85|192.05|194.69|191.89|0
1642026600000|2022-01-12 22:30:00|194.73|191.93|194.71|191.91|194.78|191.98|194.69|191.89|0
1642026900000|2022-01-12 22:35:00|194.67|191.87|194.6|191.8|194.67|191.87|194.6|191.8|0
1642027200000|2022-01-12 22:40:00|194.59|191.79|194.65|191.85|194.68|191.88|194.59|191.79|0
1642027500000|2022-01-12 22:45:00|194.63|191.83|194.65|191.85|194.67|191.87|194.63|191.83|0
1642027800000|2022-01-12 22:50:00|194.64|191.84|194.64|191.84|194.68|191.88|194.64|191.84|0
1642028100000|2022-01-12 22:55:00|194.66|191.86|194.62|191.82|194.7|191.9|194.62|191.82|0
1642028400000|2022-01-12 23:00:00|194.94|192.14|195.06|192.26|195.3|192.5|194.26|191.46|0
1642028700000|2022-01-12 23:05:00|195|192.2|194.63|191.83|195|192.2|194.38|191.58|0
1642029000000|2022-01-12 23:10:00|194.75|191.95|194.5|191.7|194.75|191.95|194.25|191.45|0
1642029300000|2022-01-12 23:15:00|194.38|191.58|194.62|191.82|194.62|191.82|194.25|191.45|0
1642029600000|2022-01-12 23:20:00|194.68|191.88|195.24|192.44|195.3|192.5|194.68|191.88|0
1642029900000|2022-01-12 23:25:00|195.29|192.49|194.43|191.63|195.36|192.56|194.25|191.45|0
1642030200000|2022-01-12 23:30:00|194.62|191.82|194.61|191.81|195.11|192.31|194.37|191.57|0
1642030500000|2022-01-12 23:35:00|194.74|191.94|194.98|192.18|195.48|192.68|194.49|191.69|0
1642030800000|2022-01-12 23:40:00|195.04|192.24|194.24|191.44|195.23|192.43|193.99|191.19|0
1642031100000|2022-01-12 23:45:00|194.36|191.56|193.99|191.19|194.98|192.18|193.99|191.19|0
1642031400000|2022-01-12 23:50:00|193.87|191.07|193.5|190.7|194.11|191.31|193.25|190.45|0
1642031700000|2022-01-12 23:55:00|193.62|190.82|194.23|191.43|194.36|191.56|193.56|190.76|0
1642032000000|2022-01-13 00:00:00|194.36|191.56|193.74|190.94|194.36|191.56|193.37|190.57|0
1642032300000|2022-01-13 00:05:00|193.62|190.82|193|190.2|194.23|191.43|193|190.2|0
1642032600000|2022-01-13 00:10:00|193.06|190.26|192.32|189.52|193.12|190.32|192.2|189.4|0
1642032900000|2022-01-13 00:15:00|192.26|189.46|192.63|189.83|192.75|189.95|192.02|189.22|0
1642033200000|2022-01-13 00:20:00|192.56|189.76|192.99|190.19|193.36|190.56|192.38|189.58|0
1642033500000|2022-01-13 00:25:00|192.93|190.13|192.87|190.07|193.36|190.56|192.62|189.82|0
1642033800000|2022-01-13 00:30:00|192.8|190|194.09|191.29|194.22|191.42|192.8|190|0
1642034100000|2022-01-13 00:35:00|194.22|191.42|193.84|191.04|194.22|191.42|193.72|190.92|0
1642034400000|2022-01-13 00:40:00|193.97|191.17|193.47|190.67|194.21|191.41|193.47|190.67|0
1642034700000|2022-01-13 00:45:00|193.6|190.8|193.59|190.79|194.09|191.29|193.59|190.79|0
1642035000000|2022-01-13 00:50:00|193.47|190.67|193.47|190.67|193.47|190.67|193.1|190.3|0
1642035300000|2022-01-13 00:55:00|193.4|190.6|192.85|190.05|193.47|190.67|192.85|190.05|0
1642035600000|2022-01-13 01:00:00|192.98|190.18|193.71|190.91|193.71|190.91|192.85|190.05|0
1642035900000|2022-01-13 01:05:00|193.59|190.79|194.32|191.52|194.69|191.89|193.59|190.79|0
1642036200000|2022-01-13 01:10:00|194.26|191.46|194.07|191.27|194.45|191.65|193.95|191.15|0
1642036500000|2022-01-13 01:15:00|193.95|191.15|192.72|189.92|194.2|191.4|192.72|189.92|0
1642036800000|2022-01-13 01:20:00|192.6|189.8|192.72|189.92|193.21|190.41|192.47|189.67|0
1642037100000|2022-01-13 01:25:00|192.65|189.85|192.84|190.04|193.08|190.28|192.41|189.61|0
1642037400000|2022-01-13 01:30:00|192.9|190.1|192.04|189.24|193.08|190.28|191.98|189.18|0
1642037700000|2022-01-13 01:35:00|192.1|189.3|192.34|189.54|192.89|190.09|191.61|188.81|0
1642038000000|2022-01-13 01:40:00|191.61|188.81|191.61|188.81|191.85|189.05|191.24|188.44|0
1642038300000|2022-01-13 01:45:00|191.49|188.69|190.75|187.95|191.61|188.81|190.51|187.71|0
1642038600000|2022-01-13 01:50:00|190.63|187.83|189.9|187.1|190.75|187.95|189.65|186.85|0
1642038900000|2022-01-13 01:55:00|189.41|186.61|187.6|184.8|189.65|186.85|186.93|184.13|0
1642039200000|2022-01-13 02:00:00|187.72|184.92|188.8|186|188.92|186.12|187.72|184.92|0
1642039500000|2022-01-13 02:05:00|188.74|185.94|188.8|186|188.92|186.12|188.56|185.76|0
1642039800000|2022-01-13 02:10:00|188.68|185.88|189.65|186.85|189.65|186.85|188.68|185.88|0
1642040100000|2022-01-13 02:15:00|189.77|186.97|189.52|186.72|190.25|187.45|189.28|186.48|0
1642040400000|2022-01-13 02:20:00|189.58|186.78|189.76|186.96|189.76|186.96|189.03|186.23|0
1642040700000|2022-01-13 02:25:00|189.64|186.84|189.94|187.14|190.12|187.32|189.64|186.84|0
1642041000000|2022-01-13 02:30:00|190|187.2|189.88|187.08|190.49|187.69|189.88|187.08|0
1642041300000|2022-01-13 02:35:00|190|187.2|190.36|187.56|190.49|187.69|189.88|187.08|0
1642041600000|2022-01-13 02:40:00|190.48|187.68|190.36|187.56|190.48|187.68|190.24|187.44|0
1642041900000|2022-01-13 02:45:00|190.3|187.5|190.6|187.8|191.03|188.23|190.24|187.44|0
1642042200000|2022-01-13 02:50:00|190.48|187.68|189.51|186.71|190.6|187.8|189.51|186.71|0
1642042500000|2022-01-13 02:55:00|189.5|186.7|189.87|187.07|190.23|187.43|189.5|186.7|0
1642042800000|2022-01-13 03:00:00|189.75|186.95|189.26|186.46|189.87|187.07|188.77|185.97|0
1642043100000|2022-01-13 03:05:00|189.14|186.34|188.47|185.67|189.26|186.46|188.05|185.25|0
1642043400000|2022-01-13 03:10:00|188.53|185.73|188.53|185.73|188.89|186.09|188.04|185.24|0
1642043700000|2022-01-13 03:15:00|188.41|185.61|188.77|185.97|188.89|186.09|188.28|185.48|0
1642044000000|2022-01-13 03:20:00|188.89|186.09|188.52|185.72|189.13|186.33|188.52|185.72|0
1642044300000|2022-01-13 03:25:00|188.58|185.78|187.31|184.51|188.76|185.96|187.19|184.39|0
1642044600000|2022-01-13 03:30:00|187.43|184.63|188.52|185.72|188.64|185.84|187.43|184.63|0
1642044900000|2022-01-13 03:35:00|188.58|185.78|188.39|185.59|188.64|185.84|188.03|185.23|0
1642045200000|2022-01-13 03:40:00|188.51|185.71|188.39|185.59|188.76|185.96|188.09|185.29|0
1642045500000|2022-01-13 03:45:00|188.33|185.53|188.39|185.59|188.63|185.83|188.15|185.35|0
1642045800000|2022-01-13 03:50:00|188.51|185.71|188.75|185.95|188.81|186.01|188.03|185.23|0
1642046100000|2022-01-13 03:55:00|188.87|186.07|189.11|186.31|189.11|186.31|188.63|185.83|0
1642046400000|2022-01-13 04:00:00|189.17|186.37|189.47|186.67|189.72|186.92|189.11|186.31|0
1642046700000|2022-01-13 04:05:00|189.71|186.91|189.83|187.03|190.08|187.28|189.71|186.91|0
1642047000000|2022-01-13 04:10:00|189.71|186.91|189.59|186.79|189.77|186.97|189.47|186.67|0
1642047300000|2022-01-13 04:15:00|189.71|186.91|189.83|187.03|190.32|187.52|189.71|186.91|0
1642047600000|2022-01-13 04:20:00|189.95|187.15|190.01|187.21|190.01|187.21|189.83|187.03|0
1642047900000|2022-01-13 04:25:00|189.95|187.15|190.19|187.39|190.19|187.39|189.83|187.03|0
1642048200000|2022-01-13 04:30:00|190.07|187.27|189.22|186.42|190.07|187.27|189.22|186.42|0
1642048500000|2022-01-13 04:35:00|189.27|186.47|189.58|186.78|189.7|186.9|189.22|186.42|0
1642048800000|2022-01-13 04:40:00|189.63|186.83|189.7|186.9|189.82|187.02|189.57|186.77|0
1642049100000|2022-01-13 04:45:00|189.57|186.77|189.82|187.02|189.94|187.14|189.45|186.65|0
1642049400000|2022-01-13 04:50:00|189.94|187.14|190.06|187.26|190.3|187.5|189.94|187.14|0
1642049700000|2022-01-13 04:55:00|190.18|187.38|189.93|187.13|190.42|187.62|189.93|187.13|0
1642050000000|2022-01-13 05:00:00|190.05|187.25|190.54|187.74|190.66|187.86|189.93|187.13|0
1642050300000|2022-01-13 05:05:00|190.6|187.8|189.56|186.76|190.6|187.8|189.32|186.52|0
1642050600000|2022-01-13 05:10:00|189.44|186.64|188.59|185.79|189.56|186.76|188.59|185.79|0
1642050900000|2022-01-13 05:15:00|188.47|185.67|188.28|185.48|188.95|186.15|188.11|185.31|0
1642051200000|2022-01-13 05:20:00|188.23|185.43|188.47|185.67|188.47|185.67|188.1|185.3|0
1642051500000|2022-01-13 05:25:00|188.52|185.72|188.16|185.36|188.59|185.79|187.98|185.18|0
1642051800000|2022-01-13 05:30:00|188.22|185.42|188.1|185.3|188.46|185.66|187.74|184.94|0
1642052100000|2022-01-13 05:35:00|188.16|185.36|188.34|185.54|188.82|186.02|188.16|185.36|0
1642052400000|2022-01-13 05:40:00|188.46|185.66|187.97|185.17|188.46|185.66|187.61|184.81|0
1642052700000|2022-01-13 05:45:00|187.85|185.05|188.09|185.29|188.33|185.53|187.49|184.69|0
1642053000000|2022-01-13 05:50:00|188.15|185.35|188.81|186.01|189.06|186.26|187.97|185.17|0
1642053300000|2022-01-13 05:55:00|188.69|185.89|188.09|185.29|188.69|185.89|187.72|184.92|0
1642053600000|2022-01-13 06:00:00|188.45|185.65|188.45|185.65|188.99|186.19|187.66|184.86|0
1642053900000|2022-01-13 06:05:00|188.5|185.7|189.53|186.73|189.9|187.1|188.5|185.7|0
1642054200000|2022-01-13 06:10:00|189.41|186.61|190.02|187.22|190.51|187.71|189.41|186.61|0
1642054500000|2022-01-13 06:15:00|189.95|187.15|190.87|188.07|190.99|188.19|189.83|187.03|0
1642054800000|2022-01-13 06:20:00|190.93|188.13|192.09|189.29|192.21|189.41|190.68|187.88|0
1642055100000|2022-01-13 06:25:00|191.97|189.17|191.72|188.92|192.09|189.29|191.36|188.56|0
1642055400000|2022-01-13 06:30:00|191.6|188.8|192.45|189.65|192.57|189.77|191.35|188.55|0
1642055700000|2022-01-13 06:35:00|192.57|189.77|192.26|189.46|192.57|189.77|192.08|189.28|0
1642056000000|2022-01-13 06:40:00|192.33|189.53|191.47|188.67|192.33|189.53|191.35|188.55|0
1642056300000|2022-01-13 06:45:00|191.53|188.73|191.22|188.42|191.59|188.79|191.1|188.3|0
1642056600000|2022-01-13 06:50:00|191.35|188.55|190.25|187.45|191.35|188.55|190.19|187.39|0
1642056900000|2022-01-13 06:55:00|190.37|187.57|190.61|187.81|190.86|188.06|190.25|187.45|0
1642057200000|2022-01-13 07:00:00|190.37|187.57|189.16|186.36|190.85|188.05|188.91|186.11|0
1642057500000|2022-01-13 07:05:00|189.28|186.48|189.76|186.96|189.76|186.96|188.55|185.75|0
1642057800000|2022-01-13 07:10:00|189.52|186.72|189.63|186.83|190|187.2|189.15|186.35|0
1642058100000|2022-01-13 07:15:00|189.51|186.71|189.27|186.47|190.12|187.32|189.03|186.23|0
1642058400000|2022-01-13 07:20:00|189.39|186.59|189.15|186.35|189.63|186.83|189.03|186.23|0
1642058700000|2022-01-13 07:25:00|189.27|186.47|189.73|186.93|190.33|187.53|187.53|184.73|0
1642059000000|2022-01-13 07:30:00|189.61|186.81|189.97|187.17|190.21|187.41|189.61|186.81|0
1642059300000|2022-01-13 07:35:00|190.09|187.29|190.21|187.41|190.21|187.41|189.12|186.32|0
1642059600000|2022-01-13 07:40:00|190.26|187.46|189.6|186.8|190.45|187.65|189.6|186.8|0
1642059900000|2022-01-13 07:45:00|189.48|186.68|189.96|187.16|190.2|187.4|189.48|186.68|0
1642060200000|2022-01-13 07:50:00|189.84|187.04|189.71|186.91|190.08|187.28|189.71|186.91|0
1642060500000|2022-01-13 07:55:00|189.59|186.79|190.5|187.7|190.68|187.88|189.47|186.67|0
1642060800000|2022-01-13 08:00:00|190.56|187.76|191.04|188.24|191.47|188.67|189.83|187.03|0
1642061100000|2022-01-13 08:05:00|190.74|188.54|192.45|190.25|192.45|190.25|190.44|188.24|0
1642061400000|2022-01-13 08:10:00|192.57|190.37|193.55|191.35|193.91|191.71|192.45|190.25|0
1642061700000|2022-01-13 08:15:00|193.79|191.59|193.36|191.16|194.41|192.21|192.81|190.61|0
1642062000000|2022-01-13 08:20:00|193.3|191.1|195.02|192.82|195.02|192.82|193.05|190.85|0
1642062300000|2022-01-13 08:25:00|195.14|192.94|195.88|193.68|196|193.8|194.4|192.2|0
1642062600000|2022-01-13 08:30:00|196|193.8|195.63|193.43|196.99|194.79|195.51|193.31|0
1642062900000|2022-01-13 08:35:00|195.56|193.36|194.76|192.56|195.56|193.36|194.4|192.2|0
1642063200000|2022-01-13 08:40:00|194.7|192.5|195.38|193.18|195.56|193.36|194.52|192.32|0
1642063500000|2022-01-13 08:45:00|195.25|193.05|194.94|192.74|195.99|193.79|194.88|192.68|0
1642063800000|2022-01-13 08:50:00|195.06|192.86|193.77|191.57|195.13|192.93|193.77|191.57|0
1642064100000|2022-01-13 08:55:00|193.65|191.45|193.77|191.57|194.26|192.06|193.53|191.33|0
1642064400000|2022-01-13 09:00:00|193.89|191.69|192.67|190.47|194.2|192|192.3|190.1|0
1642064700000|2022-01-13 09:05:00|193.03|190.83|193.46|191.26|193.64|191.44|192.66|190.46|0
1642065000000|2022-01-13 09:10:00|193.09|190.89|192.6|190.4|193.33|191.13|192.42|190.22|0
1642065300000|2022-01-13 09:15:00|192.17|189.97|192.78|190.58|192.78|190.58|191.93|189.73|0
1642065600000|2022-01-13 09:20:00|192.66|190.46|193.39|191.19|193.64|191.44|192.66|190.46|0
1642065900000|2022-01-13 09:25:00|193.33|191.13|194|191.8|194.13|191.93|193.15|190.95|0
1642066200000|2022-01-13 09:30:00|194.06|191.86|194.18|191.98|194.37|192.17|193.88|191.68|0
1642066500000|2022-01-13 09:35:00|194.06|191.86|194.37|192.17|194.49|192.29|193.93|191.73|0
1642066800000|2022-01-13 09:40:00|194.24|192.04|194.42|192.22|194.73|192.53|194|191.8|0
1642067100000|2022-01-13 09:45:00|194.49|192.29|193.62|191.42|194.49|192.29|193.5|191.3|0
1642067400000|2022-01-13 09:50:00|193.38|191.18|194.17|191.97|194.61|192.41|193.38|191.18|0
1642067700000|2022-01-13 09:55:00|194.11|191.91|194.73|192.53|194.73|192.53|193.74|191.54|0
1642068000000|2022-01-13 10:00:00|194.85|192.65|194.6|192.4|195.09|192.89|194.48|192.28|0
1642068300000|2022-01-13 10:05:00|194.48|192.28|195.09|192.89|195.22|193.02|194.48|192.28|0
1642068600000|2022-01-13 10:10:00|194.97|192.77|194.96|192.76|195.46|193.26|194.96|192.76|0
1642068900000|2022-01-13 10:15:00|194.84|192.64|195.58|193.38|195.58|193.38|194.84|192.64|0
1642069200000|2022-01-13 10:20:00|195.45|193.25|195.45|193.25|195.95|193.75|195.08|192.88|0
1642069500000|2022-01-13 10:25:00|195.39|193.19|196.19|193.99|196.69|194.49|195.33|193.13|0
1642069800000|2022-01-13 10:30:00|196.07|193.87|196.44|194.24|197.06|194.86|195.94|193.74|0
1642070100000|2022-01-13 10:35:00|196.31|194.11|196.43|194.23|196.68|194.48|196.19|193.99|0
1642070400000|2022-01-13 10:40:00|196.56|194.36|197.05|194.85|197.3|195.1|196.43|194.23|0
1642070700000|2022-01-13 10:45:00|197.17|194.97|196.55|194.35|197.42|195.22|196.55|194.35|0
1642071000000|2022-01-13 10:50:00|196.68|194.48|196.06|193.86|196.68|194.48|195.69|193.49|0
1642071300000|2022-01-13 10:55:00|195.93|193.73|196.18|193.98|196.43|194.23|195.81|193.61|0
1642071600000|2022-01-13 11:00:00|196.42|194.22|197.17|194.97|197.17|194.97|196.18|193.98|0
1642071900000|2022-01-13 11:05:00|197.16|194.96|197.04|194.84|197.16|194.96|196.54|194.34|0
1642072200000|2022-01-13 11:10:00|197.16|194.96|197.04|194.84|197.59|195.39|196.79|194.59|0
1642072500000|2022-01-13 11:15:00|196.79|194.59|196.41|194.21|197.78|195.58|196.41|194.21|0
1642072800000|2022-01-13 11:20:00|196.17|193.97|195.79|193.59|196.54|194.34|195.79|193.59|0
1642073100000|2022-01-13 11:25:00|195.67|193.47|194.93|192.73|195.67|193.47|194.81|192.61|0
1642073400000|2022-01-13 11:30:00|195.05|192.85|195.54|193.34|195.79|193.59|194.81|192.61|0
1642073700000|2022-01-13 11:35:00|195.42|193.22|195.54|193.34|195.79|193.59|195.17|192.97|0
1642074000000|2022-01-13 11:40:00|195.42|193.22|195.41|193.21|195.66|193.46|195.17|192.97|0
1642074300000|2022-01-13 11:45:00|195.54|193.34|195.29|193.09|195.66|193.46|195.04|192.84|0
1642074600000|2022-01-13 11:50:00|195.22|193.02|194.79|192.59|195.41|193.21|194.67|192.47|0
1642074900000|2022-01-13 11:55:00|194.67|192.47|193.93|191.73|194.79|192.59|193.81|191.61|0
1642075200000|2022-01-13 12:00:00|193.81|191.61|194.67|192.47|195.41|193.21|193.81|191.61|0
1642075500000|2022-01-13 12:05:00|194.54|192.34|194.3|192.1|196.63|194.43|193.99|191.79|0
1642075800000|2022-01-13 12:10:00|194.18|191.98|194.97|192.77|195.28|193.08|194.18|191.98|0
1642076100000|2022-01-13 12:15:00|194.91|192.71|194.6|192.4|194.91|192.71|194.29|192.09|0
1642076400000|2022-01-13 12:20:00|194.54|192.34|195.03|192.83|195.16|192.96|193.68|191.48|0
1642076700000|2022-01-13 12:25:00|195.09|192.89|195.4|193.2|195.4|193.2|195.03|192.83|0
1642077000000|2022-01-13 12:30:00|195.28|193.08|195.4|193.2|195.4|193.2|194.54|192.34|0
1642077300000|2022-01-13 12:35:00|195.27|193.07|195.27|193.07|195.52|193.32|194.9|192.7|0
1642077600000|2022-01-13 12:40:00|195.15|192.95|195.89|193.69|196.01|193.81|195.15|192.95|0
1642077900000|2022-01-13 12:45:00|195.95|193.75|195.89|193.69|196.13|193.93|195.76|193.56|0
1642078200000|2022-01-13 12:50:00|196.01|193.81|195.14|192.94|196.01|193.81|195.02|192.82|0
1642078500000|2022-01-13 12:55:00|195.02|192.82|195.39|193.19|195.69|193.49|195.02|192.82|0
1642078800000|2022-01-13 13:00:00|195.26|193.06|194.64|192.44|195.88|193.68|194.27|192.07|0
1642079100000|2022-01-13 13:05:00|194.77|192.57|194.39|192.19|195.01|192.81|194.03|191.83|0
1642079400000|2022-01-13 13:10:00|194.52|192.32|195.26|193.06|195.26|193.06|194.27|192.07|0
1642079700000|2022-01-13 13:15:00|195.13|192.93|195.5|193.3|195.87|193.67|194.88|192.68|0
1642080000000|2022-01-13 13:20:00|195.62|193.42|195.87|193.67|196.24|194.04|195.25|193.05|0
1642080300000|2022-01-13 13:25:00|195.99|193.79|195.62|193.42|196.24|194.04|195.62|193.42|0
1642080600000|2022-01-13 13:30:00|195.5|193.3|198.35|196.15|199.1|196.9|195.18|192.98|0
1642080900000|2022-01-13 13:35:00|198.1|195.9|197.72|195.52|199.85|197.65|197.35|195.15|0
1642081200000|2022-01-13 13:40:00|197.85|195.65|197.6|195.4|197.85|195.65|197.1|194.9|0
1642081500000|2022-01-13 13:45:00|197.72|195.52|197.97|195.77|198.34|196.14|197.6|195.4|0
1642081800000|2022-01-13 13:50:00|198.09|195.89|199.09|196.89|199.22|197.02|197.97|195.77|0
1642082100000|2022-01-13 13:55:00|199.21|197.01|198.96|196.76|199.71|197.51|198.46|196.26|0
1642082400000|2022-01-13 14:00:00|199.09|196.89|199.46|197.26|199.46|197.26|198.84|196.64|0
1642082700000|2022-01-13 14:05:00|199.59|197.39|200.33|198.13|200.34|198.14|199.46|197.26|0
1642083000000|2022-01-13 14:10:00|200.46|198.26|199.58|197.38|200.71|198.51|199.21|197.01|0
1642083300000|2022-01-13 14:15:00|199.46|197.26|198.95|196.75|199.83|197.63|198.83|196.63|0
1642083600000|2022-01-13 14:20:00|199.08|196.88|199.45|197.25|199.83|197.63|198.95|196.75|0
1642083900000|2022-01-13 14:25:00|199.33|197.13|199.82|197.62|200.2|198|199.33|197.13|0
1642084200000|2022-01-13 14:30:00|199.95|197.75|199.2|197|202.21|200.01|198.57|196.37|0
1642084500000|2022-01-13 14:35:00|199.07|196.87|202.07|199.87|202.2|200|198.07|195.87|0
1642084800000|2022-01-13 14:40:00|202.45|200.25|200.81|198.61|202.96|200.76|198.68|196.48|0
1642085100000|2022-01-13 14:45:00|201.06|198.86|200.94|198.74|201.31|199.11|199.56|197.36|0
1642085400000|2022-01-13 14:50:00|201.06|198.86|200.56|198.36|201.56|199.36|199.3|197.1|0
1642085700000|2022-01-13 14:55:00|200.43|198.23|200.93|198.73|203.58|201.38|200.43|198.23|0
1642086000000|2022-01-13 15:00:00|201.31|199.11|198.05|195.85|201.81|199.61|197.93|195.73|0
1642086300000|2022-01-13 15:05:00|198.18|195.98|197.18|194.98|198.67|196.47|196.81|194.61|0
1642086600000|2022-01-13 15:10:00|196.93|194.73|195.2|193|196.93|194.73|195.07|192.87|0
1642086900000|2022-01-13 15:15:00|194.95|192.75|192.73|190.53|195.57|193.37|191.94|189.74|0
1642087200000|2022-01-13 15:20:00|193.1|190.9|194.08|191.88|194.45|192.25|192.86|190.66|0
1642087500000|2022-01-13 15:25:00|193.84|191.64|195.06|192.86|195.06|192.86|192.36|190.16|0
1642087800000|2022-01-13 15:30:00|194.94|192.74|192.36|190.16|196.18|193.98|191.38|189.18|0
1642088100000|2022-01-13 15:35:00|192.6|190.4|192.23|190.03|193.46|191.26|191.01|188.81|0
1642088400000|2022-01-13 15:40:00|191.99|189.79|191.25|189.05|193.34|191.14|191.13|188.93|0
1642088700000|2022-01-13 15:45:00|191.5|189.3|191.62|189.42|193.46|191.26|190.28|188.08|0
1642089000000|2022-01-13 15:50:00|191.5|189.3|188.04|185.84|191.5|189.3|183.05|180.85|0
1642089300000|2022-01-13 15:55:00|188.41|186.21|190.34|188.14|190.82|188.62|188.41|186.21|0
1642089600000|2022-01-13 16:00:00|190.22|188.02|189.97|187.77|192.04|189.84|187.92|185.72|0
1642089900000|2022-01-13 16:05:00|189.85|187.65|190.58|188.38|192.04|189.84|189.25|187.05|0
1642090200000|2022-01-13 16:10:00|190.46|188.26|188.28|186.08|190.46|188.26|187.8|185.6|0
1642090500000|2022-01-13 16:15:00|188.4|186.2|188.64|186.44|190.33|188.13|188.04|185.84|0
1642090800000|2022-01-13 16:20:00|188.76|186.56|193.01|190.81|193.25|191.05|188.39|186.19|0
1642091100000|2022-01-13 16:25:00|193.13|190.93|195.09|192.89|195.46|193.26|192.76|190.56|0
1642091400000|2022-01-13 16:30:00|194.97|192.77|194.72|192.52|195.71|193.51|193.74|191.54|0
1642091700000|2022-01-13 16:35:00|194.6|192.4|196.44|194.24|196.57|194.37|194.6|192.4|0
1642092000000|2022-01-13 16:40:00|196.32|194.12|195.95|193.75|196.81|194.61|195.7|193.5|0
1642092300000|2022-01-13 16:45:00|196.07|193.87|195.3|193.1|198.62|196.42|194.7|192.5|0
1642092600000|2022-01-13 16:50:00|195.18|192.98|196.16|193.96|196.29|194.09|193.95|191.75|0
1642092900000|2022-01-13 16:55:00|196.04|193.84|194.81|192.61|196.04|193.84|194.56|192.36|0
1642093200000|2022-01-13 17:00:00|194.68|192.48|190.28|188.08|194.68|192.48|189.92|187.72|0
1642093500000|2022-01-13 17:05:00|190.04|187.84|191.01|188.81|191.5|189.3|189.8|187.6|0
1642093800000|2022-01-13 17:10:00|191.13|188.93|188.1|185.9|191.13|188.93|188.1|185.9|0
1642094100000|2022-01-13 17:15:00|187.98|185.78|182.54|180.34|187.98|185.78|178.86|176.66|0
1642094400000|2022-01-13 17:20:00|182.18|179.98|180.77|178.57|182.18|179.98|177.97|175.77|0
1642094700000|2022-01-13 17:25:00|180.65|178.45|180.42|178.22|181.83|179.63|179.71|177.51|0
1642095000000|2022-01-13 17:30:00|179.83|177.63|182.41|180.21|182.53|180.33|177.85|175.65|0
1642095300000|2022-01-13 17:35:00|182.29|180.09|182.76|180.56|184.07|181.87|180.76|178.56|0
1642095600000|2022-01-13 17:40:00|183|180.8|180.18|177.98|183|180.8|180.18|177.98|0
1642095900000|2022-01-13 17:45:00|180.29|178.09|177.49|175.29|181.82|179.62|176.68|174.48|0
1642096200000|2022-01-13 17:50:00|177.26|175.06|177.59|175.39|181.18|178.98|176.43|174.23|0
1642096500000|2022-01-13 17:55:00|177.82|175.62|179.57|177.37|179.57|177.37|177.24|175.04|0
1642096800000|2022-01-13 18:00:00|179.45|177.25|180.15|177.95|180.62|178.42|176.6|174.4|0
1642097100000|2022-01-13 18:05:00|179.69|177.49|182.03|179.83|183.33|181.13|179.57|177.37|0
1642097400000|2022-01-13 18:10:00|181.91|179.71|181.32|179.12|182.74|180.54|180.09|177.89|0
1642097700000|2022-01-13 18:15:00|181.56|179.36|181.67|179.47|183.33|181.13|180.85|178.65|0
1642098000000|2022-01-13 18:20:00|181.79|179.59|184.27|182.07|185.23|183.03|180.97|178.77|0
1642098300000|2022-01-13 18:25:00|184.39|182.19|183.31|181.11|185.11|182.91|181.31|179.11|0
1642098600000|2022-01-13 18:30:00|183.08|180.88|181.54|179.34|183.08|180.88|181.3|179.1|0
1642098900000|2022-01-13 18:35:00|181.66|179.46|182.13|179.93|182.6|180.4|180.01|177.81|0
1642099200000|2022-01-13 18:40:00|181.89|179.69|180.59|178.39|181.89|179.69|180.12|177.92|0
1642099500000|2022-01-13 18:45:00|180.71|178.51|182.12|179.92|182.48|180.28|180.47|178.27|0
1642099800000|2022-01-13 18:50:00|182|179.8|182.24|180.04|182.47|180.27|181.06|178.86|0
1642100100000|2022-01-13 18:55:00|182.35|180.15|184.01|181.81|184.13|181.93|182|179.8|0
1642100400000|2022-01-13 19:00:00|183.89|181.69|185.44|183.24|186.52|184.32|183.18|180.98|0
1642100700000|2022-01-13 19:05:00|185.56|183.36|182.82|180.62|185.68|183.48|181.49|179.29|0
1642101000000|2022-01-13 19:10:00|182.7|180.5|180.69|178.49|182.7|180.5|180.57|178.37|0
1642101300000|2022-01-13 19:15:00|180.92|178.72|177.86|175.66|181.28|179.08|176.69|174.49|0
1642101600000|2022-01-13 19:20:00|177.98|175.78|177.98|175.78|178.56|176.36|176.81|174.61|0
1642101900000|2022-01-13 19:25:00|177.8|175.6|177.02|174.82|178.09|175.89|175.18|172.98|0
1642102200000|2022-01-13 19:30:00|176.91|174.71|177.14|174.94|177.37|175.17|174.7|172.5|0
1642102500000|2022-01-13 19:35:00|177.25|175.05|174.12|171.92|177.48|175.28|174.12|171.92|0
1642102800000|2022-01-13 19:40:00|174.24|172.04|175.85|173.65|176.43|174.23|174.01|171.81|0
1642103100000|2022-01-13 19:45:00|175.74|173.54|174.46|172.26|176.66|174.46|174.35|172.15|0
1642103400000|2022-01-13 19:50:00|174.58|172.38|175.96|173.76|176.43|174.23|174|171.8|0
1642103700000|2022-01-13 19:55:00|175.85|173.65|176.54|174.34|177.59|175.39|175.85|173.65|0
1642104000000|2022-01-13 20:00:00|175.96|173.76|171.59|169.39|175.96|173.76|170.79|168.59|0
1642104300000|2022-01-13 20:05:00|172.04|169.84|170.89|168.69|173.19|170.99|168.94|166.74|0
1642104600000|2022-01-13 20:10:00|170.77|168.57|169.98|167.78|171.23|169.03|168.5|166.3|0
1642104900000|2022-01-13 20:15:00|169.86|167.66|171.11|168.91|172.14|169.94|168.73|166.53|0
1642105200000|2022-01-13 20:20:00|171|168.8|169.52|167.32|171.79|169.59|168.39|166.19|0
1642105500000|2022-01-13 20:25:00|169.29|167.09|170.99|168.79|171.33|169.13|168.84|166.64|0
1642105800000|2022-01-13 20:30:00|171.56|169.36|171.67|169.47|172.94|170.74|170.25|168.05|0
1642106100000|2022-01-13 20:35:00|171.1|168.9|167.66|165.46|171.33|169.13|167.55|165.35|0
1642106400000|2022-01-13 20:40:00|168.56|166.36|167.89|165.69|169.46|167.26|167.66|165.46|0
1642106700000|2022-01-13 20:45:00|167.44|165.24|165.31|163.11|168.22|166.02|164.83|162.63|0
1642107000000|2022-01-13 20:50:00|165.42|163.22|162.87|160.67|165.64|163.44|162.11|159.91|0
1642107300000|2022-01-13 20:55:00|162.43|160.23|165.97|163.77|166.08|163.88|161.01|158.81|0
1642107600000|2022-01-13 21:00:00|166.64|164.44|165.72|163.52|167.31|165.11|163.75|161.55|0
1642107900000|2022-01-13 21:05:00|166.05|163.85|165.61|163.41|166.94|164.74|164.94|162.74|0
1642108200000|2022-01-13 21:10:00|165.72|163.52|166.38|164.18|167.16|164.96|164.83|162.63|0
1642108500000|2022-01-13 21:15:00|166.46|163.66|165.79|162.99|166.79|163.99|165.46|162.66|0
1642108800000|2022-01-13 21:20:00|166.01|163.21|165.57|162.77|166.01|163.21|165.35|162.55|0
1642109100000|2022-01-13 21:25:00|165.68|162.88|164.57|161.77|166.23|163.43|164.18|161.38|0
1642109400000|2022-01-13 21:30:00|164.68|161.88|165.89|163.09|165.89|163.09|164.24|161.44|0
1642109700000|2022-01-13 21:35:00|165.84|163.04|166.11|163.31|166.5|163.7|165.67|162.87|0
1642110000000|2022-01-13 21:40:00|166.22|163.42|166.11|163.31|166.72|163.92|165.89|163.09|0
1642110300000|2022-01-13 21:45:00|166.16|163.36|165.61|162.81|166.55|163.75|165.22|162.42|0
1642110600000|2022-01-13 21:50:00|165.66|162.86|166.33|163.53|166.33|163.53|165.44|162.64|0
1642110900000|2022-01-13 21:55:00|166.22|163.42|166.82|164.02|166.88|164.08|166.22|163.42|0
1642111200000|2022-01-13 22:00:00|166.98|164.18|166.95|164.15|166.98|164.18|166.8|164|0
1642111500000|2022-01-13 22:05:00|166.93|164.13|166.96|164.16|167.11|164.31|166.88|164.08|0
1642111800000|2022-01-13 22:10:00|166.94|164.14|166.96|164.16|166.96|164.16|166.94|164.14|0
1642112100000|2022-01-13 22:15:00|166.97|164.17|166.73|163.93|166.97|164.17|166.67|163.87|0
1642112400000|2022-01-13 22:20:00|166.72|163.92|166.66|163.86|166.76|163.96|166.63|163.83|0
1642112700000|2022-01-13 22:25:00|166.68|163.88|166.66|163.86|166.68|163.88|166.66|163.86|0
1642113000000|2022-01-13 22:30:00|166.68|163.88|166.66|163.86|166.84|164.04|166.59|163.79|0
1642113300000|2022-01-13 22:35:00|166.67|163.87|166.67|163.87|166.67|163.87|166.62|163.82|0
1642113600000|2022-01-13 22:40:00|166.74|163.94|166.74|163.94|166.8|164|166.67|163.87|0
1642113900000|2022-01-13 22:45:00|166.73|163.93|166.76|163.96|166.76|163.96|166.7|163.9|0
1642114200000|2022-01-13 22:50:00|166.81|164.01|166.92|164.12|166.95|164.15|166.81|164.01|0
1642114500000|2022-01-13 22:55:00|166.9|164.1|166.97|164.17|167.12|164.32|166.9|164.1|0
1642114800000|2022-01-13 23:00:00|167.91|165.11|168.41|165.61|168.97|166.17|167.85|165.05|0
1642115100000|2022-01-13 23:05:00|168.19|165.39|168.07|165.27|168.41|165.61|167.29|164.49|0
1642115400000|2022-01-13 23:10:00|168.24|165.44|168.63|165.83|168.86|166.06|167.96|165.16|0
1642115700000|2022-01-13 23:15:00|168.52|165.72|167.45|164.65|168.52|165.72|167.4|164.6|0
1642116000000|2022-01-13 23:20:00|167.29|164.49|167.96|165.16|168.4|165.6|167.29|164.49|0
1642116300000|2022-01-13 23:25:00|168.01|165.21|167.34|164.54|168.01|165.21|167.06|164.26|0
1642116600000|2022-01-13 23:30:00|167.4|164.6|167.84|165.04|168.18|165.38|167.28|164.48|0
1642116900000|2022-01-13 23:35:00|167.73|164.93|167.73|164.93|167.89|165.09|167.06|164.26|0
1642117200000|2022-01-13 23:40:00|167.78|164.98|167.95|165.15|168.28|165.48|167.44|164.64|0
1642117500000|2022-01-13 23:45:00|167.83|165.03|168.56|165.76|168.62|165.82|167.72|164.92|0
1642117800000|2022-01-13 23:50:00|168.5|165.7|168.16|165.36|168.5|165.7|167.72|164.92|0
1642118100000|2022-01-13 23:55:00|168.11|165.31|168.16|165.36|168.16|165.36|167.38|164.58|0
1642118400000|2022-01-14 00:00:00|167.94|165.14|164.28|161.48|168.39|165.59|163.23|160.43|0
1642118700000|2022-01-14 00:05:00|163.95|161.15|166.15|163.35|166.26|163.46|163.95|161.15|0
1642119000000|2022-01-14 00:10:00|165.93|163.13|166.93|164.13|167.15|164.35|165.93|163.13|0
1642119300000|2022-01-14 00:15:00|166.82|164.02|167.82|165.02|168.6|165.8|166.48|163.68|0
1642119600000|2022-01-14 00:20:00|167.71|164.91|167.76|164.96|167.93|165.13|167.04|164.24|0
1642119900000|2022-01-14 00:25:00|167.7|164.9|167.42|164.62|168.04|165.24|166.92|164.12|0
1642120200000|2022-01-14 00:30:00|167.37|164.57|166.59|163.79|167.64|164.84|166.47|163.67|0
1642120500000|2022-01-14 00:35:00|166.53|163.73|167.36|164.56|168.82|166.02|166.47|163.67|0
1642120800000|2022-01-14 00:40:00|167.25|164.45|168.25|165.45|168.53|165.73|166.47|163.67|0
1642121100000|2022-01-14 00:45:00|168.42|165.62|166.02|163.22|168.42|165.62|165.8|163|0
1642121400000|2022-01-14 00:50:00|165.91|163.11|167.41|164.61|167.47|164.67|165.58|162.78|0
1642121700000|2022-01-14 00:55:00|167.58|164.78|167.8|165|167.91|165.11|167.24|164.44|0
1642122000000|2022-01-14 01:00:00|167.69|164.89|168.58|165.78|169.25|166.45|167.24|164.44|0
1642122300000|2022-01-14 01:05:00|168.69|165.89|168.58|165.78|168.69|165.89|167.8|165|0
1642122600000|2022-01-14 01:10:00|168.74|165.94|167.68|164.88|168.85|166.05|167.46|164.66|0
1642122900000|2022-01-14 01:15:00|167.73|164.93|166.56|163.76|167.79|164.99|166.45|163.65|0
1642123200000|2022-01-14 01:20:00|166.34|163.54|167.12|164.32|167.34|164.54|165.79|162.99|0
1642123500000|2022-01-14 01:25:00|167.17|164.37|165.84|163.04|167.23|164.43|165.67|162.87|0
1642123800000|2022-01-14 01:30:00|165.89|163.09|165.56|162.76|166.28|163.48|165.01|162.21|0
1642124100000|2022-01-14 01:35:00|165.78|162.98|166.56|163.76|167.22|164.42|165.56|162.76|0
1642124400000|2022-01-14 01:40:00|166.67|163.87|164.67|161.87|166.89|164.09|164.56|161.76|0
1642124700000|2022-01-14 01:45:00|164.34|161.54|165|162.2|165.44|162.64|163.46|160.66|0
1642125000000|2022-01-14 01:50:00|165.11|162.31|164.83|162.03|165.11|162.31|164.23|161.43|0
1642125300000|2022-01-14 01:55:00|164.78|161.98|164.44|161.64|165.11|162.31|163.67|160.87|0
1642125600000|2022-01-14 02:00:00|164.55|161.75|164.66|161.86|165.32|162.52|163.78|160.98|0
1642125900000|2022-01-14 02:05:00|164.88|162.08|164.11|161.31|165.1|162.3|164.11|161.31|0
1642126200000|2022-01-14 02:10:00|164.22|161.42|161.15|158.35|164.33|161.53|160.93|158.13|0
1642126500000|2022-01-14 02:15:00|161.04|158.24|160.93|158.13|161.69|158.89|160.39|157.59|0
1642126800000|2022-01-14 02:20:00|160.82|158.02|161.8|159|162.45|159.65|160.82|158.02|0
1642127100000|2022-01-14 02:25:00|161.91|159.11|163.26|160.46|163.43|160.63|161.69|158.89|0
1642127400000|2022-01-14 02:30:00|163.37|160.57|164.39|161.59|164.5|161.7|163.37|160.57|0
1642127700000|2022-01-14 02:35:00|164.5|161.7|164.94|162.14|164.94|162.14|164.5|161.7|0
1642128000000|2022-01-14 02:40:00|165.16|162.36|165.74|162.94|165.8|163|165.03|162.23|0
1642128300000|2022-01-14 02:45:00|165.69|162.89|164.91|162.11|166.02|163.22|164.91|162.11|0
1642128600000|2022-01-14 02:50:00|165.02|162.22|165.46|162.66|165.79|162.99|165.02|162.22|0
1642128900000|2022-01-14 02:55:00|165.57|162.77|166.23|163.43|166.23|163.43|165.46|162.66|0
1642129200000|2022-01-14 03:00:00|166.12|163.32|164.96|162.16|166.34|163.54|164.91|162.11|0
1642129500000|2022-01-14 03:05:00|164.91|162.11|166.67|163.87|167.34|164.54|164.91|162.11|0
1642129800000|2022-01-14 03:10:00|166.56|163.76|165.9|163.1|167.23|164.43|165.45|162.65|0
1642130100000|2022-01-14 03:15:00|165.78|162.98|166|163.2|166.11|163.31|165.5|162.7|0
1642130400000|2022-01-14 03:20:00|166.06|163.26|165.78|162.98|166.22|163.42|165.34|162.54|0
1642130700000|2022-01-14 03:25:00|165.67|162.87|165.23|162.43|166.22|163.42|165.23|162.43|0
1642131000000|2022-01-14 03:30:00|165.11|162.31|164.39|161.59|165.56|162.76|164.01|161.21|0
1642131300000|2022-01-14 03:35:00|164.5|161.7|164.67|161.87|165.11|162.31|164.23|161.43|0
1642131600000|2022-01-14 03:40:00|164.78|161.98|163.68|160.88|164.78|161.98|163.57|160.77|0
1642131900000|2022-01-14 03:45:00|163.73|160.93|164.22|161.42|164.34|161.54|163.46|160.66|0
1642132200000|2022-01-14 03:50:00|164.28|161.48|164.11|161.31|164.28|161.48|163.78|160.98|0
1642132500000|2022-01-14 03:55:00|164.16|161.36|164.66|161.86|165.32|162.52|164.16|161.36|0
1642132800000|2022-01-14 04:00:00|164.77|161.97|166.2|163.4|166.65|163.85|164.77|161.97|0
1642133100000|2022-01-14 04:05:00|166.31|163.51|167.31|164.51|167.65|164.85|166.31|163.51|0
1642133400000|2022-01-14 04:10:00|167.53|164.73|167.42|164.62|167.87|165.07|167.25|164.45|0
1642133700000|2022-01-14 04:15:00|167.36|164.56|167.14|164.34|167.64|164.84|167.03|164.23|0
1642134000000|2022-01-14 04:20:00|167.08|164.28|169.2|166.4|169.31|166.51|167.08|164.28|0
1642134300000|2022-01-14 04:25:00|169.31|166.51|168.86|166.06|169.43|166.63|168.75|165.95|0
1642134600000|2022-01-14 04:30:00|168.92|166.12|168.41|165.61|169.09|166.29|168.19|165.39|0
1642134900000|2022-01-14 04:35:00|168.36|165.56|167.85|165.05|168.53|165.73|167.74|164.94|0
1642135200000|2022-01-14 04:40:00|167.74|164.94|167.91|165.11|167.91|165.11|167.63|164.83|0
1642135500000|2022-01-14 04:45:00|167.96|165.16|168.01|165.21|168.35|165.55|167.74|164.94|0
1642135800000|2022-01-14 04:50:00|167.96|165.16|167.96|165.16|168.18|165.38|167.68|164.88|0
1642136100000|2022-01-14 04:55:00|167.85|165.05|168.01|165.21|168.01|165.21|167.51|164.71|0
1642136400000|2022-01-14 05:00:00|168.07|165.27|168.62|165.82|168.85|166.05|168.07|165.27|0
1642136700000|2022-01-14 05:05:00|168.68|165.88|167.73|164.93|168.68|165.88|166.95|164.15|0
1642137000000|2022-01-14 05:10:00|167.84|165.04|166.42|163.62|168.98|166.18|166.36|163.56|0
1642137300000|2022-01-14 05:15:00|166.53|163.73|167.14|164.34|167.14|164.34|166.42|163.62|0
1642137600000|2022-01-14 05:20:00|167.2|164.4|166.97|164.17|167.2|164.4|166.64|163.84|0
1642137900000|2022-01-14 05:25:00|167.03|164.23|166.97|164.17|167.64|164.84|166.64|163.84|0
1642138200000|2022-01-14 05:30:00|166.91|164.11|166.41|163.61|167.31|164.51|166.41|163.61|0
1642138500000|2022-01-14 05:35:00|166.35|163.55|167.19|164.39|167.41|164.61|166.35|163.55|0
1642138800000|2022-01-14 05:40:00|167.08|164.28|166.79|163.99|167.19|164.39|166.41|163.61|0
1642139100000|2022-01-14 05:45:00|166.85|164.05|167.3|164.5|167.3|164.5|166.63|163.83|0
1642139400000|2022-01-14 05:50:00|167.18|164.38|168.08|165.28|168.08|165.28|167.07|164.27|0
1642139700000|2022-01-14 05:55:00|167.96|165.16|168.3|165.5|168.41|165.61|167.74|164.94|0
1642140000000|2022-01-14 06:00:00|168.19|165.39|168.24|165.44|169.76|166.96|168.18|165.38|0
1642140300000|2022-01-14 06:05:00|168.3|165.5|167.73|164.93|168.3|165.5|167.06|164.26|0
1642140600000|2022-01-14 06:10:00|167.85|165.05|169.02|166.22|169.13|166.33|167.73|164.93|0
1642140900000|2022-01-14 06:15:00|169.08|166.28|169.41|166.61|169.75|166.95|169.08|166.28|0
1642141200000|2022-01-14 06:20:00|169.47|166.67|168.96|166.16|170.43|167.63|168.62|165.82|0
1642141500000|2022-01-14 06:25:00|169.07|166.27|169.63|166.83|169.74|166.94|168.4|165.6|0
1642141800000|2022-01-14 06:30:00|169.74|166.94|170.53|167.73|170.99|168.19|169.63|166.83|0
1642142100000|2022-01-14 06:35:00|170.42|167.62|170.42|167.62|170.7|167.9|170.08|167.28|0
1642142400000|2022-01-14 06:40:00|170.47|167.67|170.69|167.89|171.09|168.29|170.47|167.67|0
1642142700000|2022-01-14 06:45:00|170.75|167.95|170.52|167.72|170.87|168.07|170.07|167.27|0
1642143000000|2022-01-14 06:50:00|170.41|167.61|170.07|167.27|170.41|167.61|169.96|167.16|0
1642143300000|2022-01-14 06:55:00|170.18|167.38|170.12|167.32|170.41|167.61|170.07|167.27|0
1642143600000|2022-01-14 07:00:00|170.29|167.49|170.52|167.72|170.97|168.17|169.95|167.15|0
1642143900000|2022-01-14 07:05:00|170.68|167.88|170.29|167.49|171.2|168.4|170.18|167.38|0
1642144200000|2022-01-14 07:10:00|170.4|167.6|170.96|168.16|171.19|168.39|170.06|167.26|0
1642144500000|2022-01-14 07:15:00|171.02|168.22|171.76|168.96|171.98|169.18|170.96|168.16|0
1642144800000|2022-01-14 07:20:00|171.81|169.01|171.58|168.78|172.32|169.52|171.47|168.67|0
1642145100000|2022-01-14 07:25:00|171.64|168.84|170.96|168.16|171.75|168.95|170.73|167.93|0
1642145400000|2022-01-14 07:30:00|170.84|168.04|168.93|166.13|170.84|168.04|168.7|165.9|0
1642145700000|2022-01-14 07:35:00|168.98|166.18|168.14|165.34|169.71|166.91|168.14|165.34|0
1642146000000|2022-01-14 07:40:00|168.36|165.56|168.14|165.34|168.81|166.01|167.24|164.44|0
1642146300000|2022-01-14 07:45:00|168.36|165.56|167.8|165|168.47|165.67|167.47|164.67|0
1642146600000|2022-01-14 07:50:00|167.69|164.89|167.13|164.33|167.8|165|166.9|164.1|0
1642146900000|2022-01-14 07:55:00|167.01|164.21|167.01|164.21|167.35|164.55|166.34|163.54|0
1642147200000|2022-01-14 08:00:00|166.79|163.99|165.67|162.87|168.46|165.66|165.28|162.48|0
1642147500000|2022-01-14 08:05:00|165.26|163.06|166.6|164.4|167.15|164.95|165.26|163.06|0
1642147800000|2022-01-14 08:10:00|166.71|164.51|167.82|165.62|168.5|166.3|166.15|163.95|0
1642148100000|2022-01-14 08:15:00|167.76|165.56|170.58|168.38|171.09|168.89|167.76|165.56|0
1642148400000|2022-01-14 08:20:00|170.41|168.21|171.2|169|171.31|169.11|169.73|167.53|0
1642148700000|2022-01-14 08:25:00|171.31|169.11|170.63|168.43|171.59|169.39|170.18|167.98|0
1642149000000|2022-01-14 08:30:00|170.52|168.32|170.97|168.77|171.65|169.45|170.29|168.09|0
1642149300000|2022-01-14 08:35:00|171.08|168.88|169.31|167.11|171.76|169.56|168.79|166.59|0
1642149600000|2022-01-14 08:40:00|169.2|167|167.73|165.53|169.43|167.23|167.51|165.31|0
1642149900000|2022-01-14 08:45:00|167.62|165.42|166.05|163.85|167.96|165.76|165.94|163.74|0
1642150200000|2022-01-14 08:50:00|166.16|163.96|165.66|163.46|167.06|164.86|164.49|162.29|0
1642150500000|2022-01-14 08:55:00|165.6|163.4|165.6|163.4|166.94|164.74|164.82|162.62|0
1642150800000|2022-01-14 09:00:00|166.05|163.85|167.95|165.75|168.12|165.92|165.6|163.4|0
1642151100000|2022-01-14 09:05:00|167.84|165.64|166.83|164.63|168.17|165.97|166.38|164.18|0
1642151400000|2022-01-14 09:10:00|166.77|164.57|167.94|165.74|167.94|165.74|165.48|163.28|0
1642151700000|2022-01-14 09:15:00|167.83|165.63|168.62|166.42|168.96|166.76|167.27|165.07|0
1642152000000|2022-01-14 09:20:00|168.73|166.53|169.07|166.87|169.75|167.55|168.62|166.42|0
1642152300000|2022-01-14 09:25:00|168.95|166.75|168.89|166.69|169.07|166.87|166.82|164.62|0
1642152600000|2022-01-14 09:30:00|168.84|166.64|170.53|168.33|170.7|168.5|168.84|166.64|0
1642152900000|2022-01-14 09:35:00|170.76|168.56|170.53|168.33|170.99|168.79|170.19|167.99|0
1642153200000|2022-01-14 09:40:00|170.64|168.44|169.79|167.59|170.64|168.44|169.62|167.42|0
1642153500000|2022-01-14 09:45:00|169.85|167.65|168.72|166.52|169.96|167.76|168.49|166.29|0
1642153800000|2022-01-14 09:50:00|168.6|166.4|168.26|166.06|169.28|167.08|167.59|165.39|0
1642154100000|2022-01-14 09:55:00|168.15|165.95|168.6|166.4|169.39|167.19|167.93|165.73|0
1642154400000|2022-01-14 10:00:00|168.71|166.51|167.25|165.05|168.82|166.62|167.25|165.05|0
1642154700000|2022-01-14 10:05:00|167.36|165.16|168.48|166.28|168.82|166.62|167.36|165.16|0
1642155000000|2022-01-14 10:10:00|168.42|166.22|167.69|165.49|168.93|166.73|167.63|165.43|0
1642155300000|2022-01-14 10:15:00|167.8|165.6|167.02|164.82|167.92|165.72|166.79|164.59|0
1642155600000|2022-01-14 10:20:00|167.13|164.93|167.24|165.04|168.02|165.82|166.9|164.7|0
1642155900000|2022-01-14 10:25:00|167.35|165.15|165.95|163.75|167.35|165.15|165.78|163.58|0
1642156200000|2022-01-14 10:30:00|165.78|163.58|165.78|163.58|166.11|163.91|164.67|162.47|0
1642156500000|2022-01-14 10:35:00|165.83|163.63|166.72|164.52|166.78|164.58|165.33|163.13|0
1642156800000|2022-01-14 10:40:00|166.67|164.47|167|164.8|167.12|164.92|166.33|164.13|0
1642157100000|2022-01-14 10:45:00|166.78|164.58|167.79|165.59|168.12|165.92|166.56|164.36|0
1642157400000|2022-01-14 10:50:00|167.95|165.75|167.34|165.14|168.01|165.81|166.78|164.58|0
1642157700000|2022-01-14 10:55:00|167.39|165.19|167.33|165.13|167.9|165.7|167.33|165.13|0
1642158000000|2022-01-14 11:00:00|167.45|165.25|168.34|166.14|168.68|166.48|167.33|165.13|0
1642158300000|2022-01-14 11:05:00|168.57|166.37|168|165.8|168.79|166.59|167.67|165.47|0
1642158600000|2022-01-14 11:10:00|167.89|165.69|168.17|165.97|168.68|166.48|167.89|165.69|0
1642158900000|2022-01-14 11:15:00|168.23|166.03|167.77|165.57|168.34|166.14|167.21|165.01|0
1642159200000|2022-01-14 11:20:00|167.89|165.69|166.87|164.67|168.45|166.25|166.87|164.67|0
1642159500000|2022-01-14 11:25:00|166.99|164.79|167.1|164.9|167.32|165.12|166.54|164.34|0
1642159800000|2022-01-14 11:30:00|167.21|165.01|166.48|164.28|167.26|165.06|166.2|164|0
1642160100000|2022-01-14 11:35:00|166.42|164.22|165.53|163.33|167.2|165|165.19|162.99|0
1642160400000|2022-01-14 11:40:00|165.41|163.21|165.75|163.55|165.97|163.77|164.41|162.21|0
1642160700000|2022-01-14 11:45:00|165.47|163.27|165.8|163.6|165.86|163.66|165.08|162.88|0
1642161000000|2022-01-14 11:50:00|165.86|163.66|165.35|163.15|165.86|163.66|164.74|162.54|0
1642161300000|2022-01-14 11:55:00|165.41|163.21|164.18|161.98|165.74|163.54|163.52|161.32|0
1642161600000|2022-01-14 12:00:00|163.96|161.76|162.08|159.88|164.4|162.2|161.97|159.77|0
1642161900000|2022-01-14 12:05:00|161.97|159.77|159.89|157.69|162.63|160.43|159.56|157.36|0
1642162200000|2022-01-14 12:10:00|160|157.8|161.53|159.33|161.75|159.55|159.73|157.53|0
1642162500000|2022-01-14 12:15:00|161.31|159.11|160.87|158.67|162.24|160.04|160.87|158.67|0
1642162800000|2022-01-14 12:20:00|161.09|158.89|161.96|159.76|162.85|160.65|160.54|158.34|0
1642163100000|2022-01-14 12:25:00|162.07|159.87|159.23|157.03|162.29|160.09|159.23|157.03|0
1642163400000|2022-01-14 12:30:00|159.12|156.92|160.21|158.01|160.21|158.01|159.01|156.81|0
1642163700000|2022-01-14 12:35:00|160.1|157.9|158.3|156.1|160.37|158.17|158.25|156.05|0
1642164000000|2022-01-14 12:40:00|158.25|156.05|155.87|153.67|158.25|156.05|151.86|149.66|0
1642164300000|2022-01-14 12:45:00|155.98|153.78|156.52|154.32|157.27|155.07|155.87|153.67|0
1642164600000|2022-01-14 12:50:00|156.57|154.37|155.66|153.46|156.95|154.75|155.33|153.13|0
1642164900000|2022-01-14 12:55:00|155.55|153.35|149.83|147.63|155.87|153.67|149.83|147.63|0
1642165200000|2022-01-14 13:00:00|150.14|147.94|152.57|150.37|152.73|150.53|146.44|144.24|0
1642165500000|2022-01-14 13:05:00|152.52|150.32|151.75|149.55|153.15|150.95|151.15|148.95|0
1642165800000|2022-01-14 13:10:00|151.65|149.45|150.07|147.87|152.7|150.5|149.76|147.56|0
1642166100000|2022-01-14 13:15:00|150.18|147.98|152.27|150.07|153.65|151.45|150.18|147.98|0
1642166400000|2022-01-14 13:20:00|152.38|150.18|153.33|151.13|153.43|151.23|151.85|149.65|0
1642166700000|2022-01-14 13:25:00|153.12|150.92|152.95|150.75|153.43|151.23|151.64|149.44|0
1642167000000|2022-01-14 13:30:00|153.01|150.81|150.98|148.78|153.43|151.23|149.62|147.42|0
1642167300000|2022-01-14 13:35:00|151.08|148.88|149.51|147.31|151.29|149.09|149.09|146.89|0
1642167600000|2022-01-14 13:40:00|149.3|147.1|148.05|145.85|150.77|148.57|147.43|145.23|0
1642167900000|2022-01-14 13:45:00|148.36|146.16|147.64|145.44|149.61|147.41|146.81|144.61|0
1642168200000|2022-01-14 13:50:00|147.43|145.23|148.27|146.07|148.37|146.17|143.96|141.76|0
1642168500000|2022-01-14 13:55:00|148.37|146.17|149.82|147.62|149.82|147.62|147.13|144.93|0
1642168800000|2022-01-14 14:00:00|149.51|147.31|150.02|147.82|150.13|147.93|148.16|145.96|0
1642169100000|2022-01-14 14:05:00|150.13|147.93|149.14|146.94|152.22|150.02|149.04|146.84|0
1642169400000|2022-01-14 14:10:00|149.25|147.05|149.77|147.57|150.61|148.41|148.73|146.53|0
1642169700000|2022-01-14 14:15:00|149.67|147.47|150.08|147.88|151.34|149.14|148.93|146.73|0
1642170000000|2022-01-14 14:20:00|149.87|147.67|149.97|147.77|150.61|148.41|148.72|146.52|0
1642170300000|2022-01-14 14:25:00|149.87|147.67|149.45|147.25|151.13|148.93|149.34|147.14|0
1642170600000|2022-01-14 14:30:00|149.66|147.46|149.03|146.83|151.55|149.35|148.09|145.89|0
1642170900000|2022-01-14 14:35:00|149.34|147.14|156.55|154.35|158.06|155.86|148.2|146|0
1642171200000|2022-01-14 14:40:00|156.44|154.24|156.98|154.78|158.5|156.3|154.19|151.99|0
1642171500000|2022-01-14 14:45:00|156.77|154.57|156.55|154.35|160.89|158.69|156.01|153.81|0
1642171800000|2022-01-14 14:50:00|156.71|154.51|160.23|158.03|160.45|158.25|156.01|153.81|0
1642172100000|2022-01-14 14:55:00|160.01|157.81|166.12|163.92|170.78|168.58|159.8|157.6|0
1642172400000|2022-01-14 15:00:00|166.51|164.31|161.72|159.52|166.9|164.7|159.77|157.57|0
1642172700000|2022-01-14 15:05:00|161.83|159.63|164.02|161.82|165.56|163.36|161.83|159.63|0
1642173000000|2022-01-14 15:10:00|163.91|161.71|161.61|159.41|166.45|164.25|161.39|159.19|0
1642173300000|2022-01-14 15:15:00|162.04|159.84|168.01|165.81|168.23|166.03|162.04|159.84|0
1642173600000|2022-01-14 15:20:00|167.89|165.69|161.06|158.86|167.89|165.69|161.06|158.86|0
1642173900000|2022-01-14 15:25:00|161.17|158.97|160.62|158.42|162.37|160.17|158.89|156.69|0
1642174200000|2022-01-14 15:30:00|160.51|158.31|161.05|158.85|161.16|158.96|157.92|155.72|0
1642174500000|2022-01-14 15:35:00|161.27|159.07|158.56|156.36|161.38|159.18|156.63|154.43|0
1642174800000|2022-01-14 15:40:00|158.78|156.58|156.33|154.13|158.78|156.58|154.13|151.93|0
1642175100000|2022-01-14 15:45:00|156.43|154.23|159.01|156.81|159.98|157.78|155.79|153.59|0
1642175400000|2022-01-14 15:50:00|158.85|156.65|157.18|154.98|159.33|157.13|155.05|152.85|0
1642175700000|2022-01-14 15:55:00|156.75|154.55|158.36|156.16|158.68|156.48|155.79|153.59|0
1642176000000|2022-01-14 16:00:00|158.57|156.37|156.53|154.33|161.5|159.3|155.04|152.84|0
1642176300000|2022-01-14 16:05:00|156.43|154.23|153.24|151.04|156.43|154.23|153.03|150.83|0
1642176600000|2022-01-14 16:10:00|153.13|150.93|152.29|150.09|154.19|151.99|151.87|149.67|0
1642176900000|2022-01-14 16:15:00|152.08|149.88|151.24|149.04|152.81|150.61|150.4|148.2|0
1642177200000|2022-01-14 16:20:00|151.66|149.46|152.04|149.84|152.25|150.05|147.78|145.58|0
1642177500000|2022-01-14 16:25:00|151.94|149.74|152.09|149.89|154.69|152.49|151.41|149.21|0
1642177800000|2022-01-14 16:30:00|152.25|150.05|152.34|150.14|154.9|152.7|150.71|148.51|0
1642178100000|2022-01-14 16:35:00|152.45|150.25|154.25|152.05|155.21|153.01|152.23|150.03|0
1642178400000|2022-01-14 16:40:00|154.68|152.48|155.64|153.44|157.03|154.83|153.72|151.52|0
1642178700000|2022-01-14 16:45:00|155.96|153.76|158.09|155.89|161.75|159.55|155.53|153.33|0
1642179000000|2022-01-14 16:50:00|158.42|156.22|158.2|156|159.17|156.97|157.23|155.03|0
1642179300000|2022-01-14 16:55:00|158.09|155.89|157.65|155.45|159.17|156.97|157.22|155.02|0
1642179600000|2022-01-14 17:00:00|157.33|155.13|155.5|153.3|158.52|156.32|155.39|153.19|0
1642179900000|2022-01-14 17:05:00|155.72|153.52|157.65|155.45|157.87|155.67|155.5|153.3|0
1642180200000|2022-01-14 17:10:00|157.76|155.56|155.39|153.19|159.06|156.86|154.96|152.76|0
1642180500000|2022-01-14 17:15:00|155.5|153.3|155.71|153.51|156.57|154.37|155.07|152.87|0
1642180800000|2022-01-14 17:20:00|155.6|153.4|153.15|150.95|155.71|153.51|153.04|150.84|0
1642181100000|2022-01-14 17:25:00|153.25|151.05|155.06|152.86|155.38|153.18|152.72|150.52|0
1642181400000|2022-01-14 17:30:00|154.85|152.65|155.49|153.29|155.81|153.61|154.21|152.01|0
1642181700000|2022-01-14 17:35:00|155.59|153.39|155.48|153.28|157.42|155.22|155.16|152.96|0
1642182000000|2022-01-14 17:40:00|155.59|153.39|153.61|151.41|155.59|153.39|153.14|150.94|0
1642182300000|2022-01-14 17:45:00|153.67|151.47|150.4|148.2|153.67|151.47|149.56|147.36|0
1642182600000|2022-01-14 17:50:00|150.29|148.09|149.35|147.15|150.92|148.72|148.62|146.42|0
1642182900000|2022-01-14 17:55:00|149.24|147.04|146.32|144.12|149.45|147.25|145.23|143.03|0
1642183200000|2022-01-14 18:00:00|146.47|144.27|147.77|145.57|148.5|146.3|145.39|143.19|0
1642183500000|2022-01-14 18:05:00|147.67|145.47|146.21|144.01|148.29|146.09|145.9|143.7|0
1642183800000|2022-01-14 18:10:00|146.11|143.91|147.35|145.15|147.77|145.57|144.67|142.47|0
1642184100000|2022-01-14 18:15:00|147.46|145.26|147.04|144.84|148.18|145.98|146.31|144.11|0
1642184400000|2022-01-14 18:20:00|146.83|144.63|143.64|141.44|146.83|144.63|143.43|141.23|0
1642184700000|2022-01-14 18:25:00|143.69|141.49|146.64|144.44|146.64|144.44|143.18|140.98|0
1642185000000|2022-01-14 18:30:00|146.53|144.33|145.19|142.99|147.88|145.68|144.78|142.58|0
1642185300000|2022-01-14 18:35:00|145.3|143.1|146.22|144.02|146.84|144.64|144.68|142.48|0
1642185600000|2022-01-14 18:40:00|146.43|144.23|149.44|147.24|149.65|147.45|145.81|143.61|0
1642185900000|2022-01-14 18:45:00|149.33|147.13|148.81|146.61|149.54|147.34|147.46|145.26|0
1642186200000|2022-01-14 18:50:00|148.7|146.5|148.43|146.23|151.22|149.02|147.81|145.61|0
1642186500000|2022-01-14 18:55:00|148.33|146.13|151.51|149.31|152.25|150.05|148.12|145.92|0
1642186800000|2022-01-14 19:00:00|151.62|149.42|152.46|150.26|154.28|152.08|151.3|149.1|0
1642187100000|2022-01-14 19:05:00|152.36|150.16|151.51|149.31|152.68|150.48|150.66|148.46|0
1642187400000|2022-01-14 19:10:00|151.4|149.2|151.93|149.73|152.03|149.83|149.82|147.62|0
1642187700000|2022-01-14 19:15:00|152.14|149.94|152.03|149.83|152.99|150.79|150.87|148.67|0
1642188000000|2022-01-14 19:20:00|151.92|149.72|153.41|151.21|153.63|151.43|151.5|149.3|0
1642188300000|2022-01-14 19:25:00|153.52|151.32|149.49|147.29|154.16|151.96|149.49|147.29|0
1642188600000|2022-01-14 19:30:00|149.39|147.19|154.05|151.85|154.1|151.9|149.39|147.19|0
1642188900000|2022-01-14 19:35:00|153.94|151.74|154.9|152.7|156.31|154.11|153.62|151.42|0
1642189200000|2022-01-14 19:40:00|154.47|152.27|152.02|149.82|154.9|152.7|152.02|149.82|0
1642189500000|2022-01-14 19:45:00|152.44|150.24|153.83|151.63|154.9|152.7|152.02|149.82|0
1642189800000|2022-01-14 19:50:00|153.93|151.73|154.25|152.05|155.87|153.67|153.72|151.52|0
1642190100000|2022-01-14 19:55:00|154.36|152.16|152.86|150.66|155.22|153.02|152.86|150.66|0
1642190400000|2022-01-14 20:00:00|152.76|150.56|156.4|154.2|157.27|155.07|152.76|150.56|0
1642190700000|2022-01-14 20:05:00|156.51|154.31|153.71|151.51|157.16|154.96|153.61|151.41|0
1642191000000|2022-01-14 20:10:00|153.82|151.62|155.21|153.01|156.18|153.98|153.55|151.35|0
1642191300000|2022-01-14 20:15:00|155|152.8|157.42|155.22|162.27|160.07|154.46|152.26|0
1642191600000|2022-01-14 20:20:00|157.64|155.44|159.17|156.97|159.71|157.51|157.2|155|0
1642191900000|2022-01-14 20:25:00|158.84|156.64|157.2|155|159.16|156.96|157.2|155|0
1642192200000|2022-01-14 20:30:00|157.3|155.1|159.82|157.62|160.15|157.95|157.3|155.1|0
1642192500000|2022-01-14 20:35:00|159.6|157.4|160.09|157.89|161.03|158.83|158.94|156.74|0
1642192800000|2022-01-14 20:40:00|160.04|157.84|160.58|158.38|162.42|160.22|159.05|156.85|0
1642193100000|2022-01-14 20:45:00|160.69|158.49|159.69|157.49|161.8|159.6|157.94|155.74|0
1642193400000|2022-01-14 20:50:00|159.86|157.66|161.57|159.37|162.46|160.26|159.47|157.27|0
1642193700000|2022-01-14 20:55:00|161.35|159.15|160.9|158.7|162.46|160.26|159.36|157.16|0
1642194000000|2022-01-14 21:00:00|161.02|158.82|163.01|160.81|163.46|161.26|161.02|158.82|0
1642194300000|2022-01-14 21:05:00|162.68|160.48|162.9|160.7|163.24|161.04|162.12|159.92|0
1642194600000|2022-01-14 21:10:00|163.01|160.81|163.46|161.26|164.02|161.82|162.9|160.7|0
1642492800000|2022-01-18 08:00:00|150.86|148.06|151.92|149.12|152.77|149.97|150.86|148.06|0
1642493100000|2022-01-18 08:05:00|151.35|149.15|149.71|147.51|151.51|149.31|149.71|147.51|0
1642493400000|2022-01-18 08:10:00|149.29|147.09|146.46|144.26|149.29|147.09|145.84|143.64|0
1642493700000|2022-01-18 08:15:00|146.04|143.84|146.33|144.13|146.33|144.13|141.43|139.23|0
1642494000000|2022-01-18 08:20:00|146.54|144.34|143.79|141.59|146.54|144.34|143.07|140.87|0
1642494300000|2022-01-18 08:25:00|143.59|141.39|142.3|140.1|144.3|142.1|141.39|139.19|0
1642494600000|2022-01-18 08:30:00|142.15|139.95|143.12|140.92|143.17|140.97|141.44|139.24|0
1642494900000|2022-01-18 08:35:00|143.07|140.87|143.68|141.48|144.2|142|142.66|140.46|0
1642495200000|2022-01-18 08:40:00|143.63|141.43|144.45|142.25|144.5|142.3|142.56|140.36|0
1642495500000|2022-01-18 08:45:00|144.3|142.1|144.6|142.4|144.6|142.4|143.47|141.27|0
1642495800000|2022-01-18 08:50:00|144.5|142.3|145.22|143.02|145.22|143.02|144.09|141.89|0
1642496100000|2022-01-18 08:55:00|145.12|142.92|144.44|142.24|145.12|142.92|144.29|142.09|0
1642496400000|2022-01-18 09:00:00|144.39|142.19|143.47|141.27|144.8|142.6|143.16|140.96|0
1642496700000|2022-01-18 09:05:00|143.57|141.37|141.73|139.53|143.57|141.37|140.51|138.31|0
1642497000000|2022-01-18 09:10:00|141.63|139.43|141.22|139.02|142.03|139.83|140.81|138.61|0
1642497300000|2022-01-18 09:15:00|141.16|138.96|139.6|137.4|141.22|139.02|138.49|136.29|0
1642497600000|2022-01-18 09:20:00|139.24|137.04|136.94|134.74|139.7|137.5|136.3|134.1|0
1642497900000|2022-01-18 09:25:00|136.99|134.79|138.13|135.93|138.39|136.19|136.1|133.9|0
1642498200000|2022-01-18 09:30:00|138.09|135.89|137.73|135.53|138.99|136.79|137.73|135.53|0
1642498500000|2022-01-18 09:35:00|137.63|135.43|137.48|135.28|138.08|135.88|136.49|134.29|0
1642498800000|2022-01-18 09:40:00|137.58|135.38|138.13|135.93|138.18|135.98|135.79|133.59|0
1642499100000|2022-01-18 09:45:00|137.98|135.78|139.73|137.53|139.89|137.69|137.88|135.68|0
1642499400000|2022-01-18 09:50:00|139.78|137.58|140.39|138.19|140.79|138.59|139.68|137.48|0
1642499700000|2022-01-18 09:55:00|140.44|138.24|139.48|137.28|140.49|138.29|139.08|136.88|0
1642500000000|2022-01-18 10:00:00|139.38|137.18|139.51|137.31|140.49|138.29|139.16|136.96|0
1642500300000|2022-01-18 10:05:00|139.41|137.21|139.61|137.41|139.91|137.71|138.8|136.6|0
1642500600000|2022-01-18 10:10:00|139.71|137.51|141.02|138.82|141.13|138.93|139.61|137.41|0
1642500900000|2022-01-18 10:15:00|140.92|138.72|139.7|137.5|141.12|138.92|139.3|137.1|0
1642501200000|2022-01-18 10:20:00|139.81|137.61|140.82|138.62|140.82|138.62|139.6|137.4|0
1642501500000|2022-01-18 10:25:00|141.02|138.82|141.73|139.53|142.03|139.83|140.81|138.61|0
1642501800000|2022-01-18 10:30:00|141.93|139.73|140.91|138.71|142.14|139.94|140.81|138.61|0
1642502100000|2022-01-18 10:35:00|140.96|138.76|138.4|136.2|141.22|139.02|138.1|135.9|0
1642502400000|2022-01-18 10:40:00|138.5|136.3|138.09|135.89|138.6|136.4|137.29|135.09|0
1642502700000|2022-01-18 10:45:00|138.04|135.84|138.83|136.63|138.88|136.68|136.64|134.44|0
1642503000000|2022-01-18 10:50:00|138.73|136.53|139.73|137.53|140.34|138.14|138.73|136.53|0
1642503300000|2022-01-18 10:55:00|139.63|137.43|139.83|137.63|140.04|137.84|138.93|136.73|0
1642503600000|2022-01-18 11:00:00|140.04|137.84|137.82|135.62|140.04|137.84|137.52|135.32|0
1642503900000|2022-01-18 11:05:00|137.72|135.52|138.52|136.32|139.32|137.12|137.42|135.22|0
1642504200000|2022-01-18 11:10:00|138.42|136.22|137.86|135.66|138.92|136.72|137.21|135.01|0
1642504500000|2022-01-18 11:15:00|137.81|135.61|139.32|137.12|139.62|137.42|137.81|135.61|0
1642504800000|2022-01-18 11:20:00|139.42|137.22|138.46|136.26|139.62|137.42|138.41|136.21|0
1642505100000|2022-01-18 11:25:00|138.41|136.21|139.01|136.81|139.42|137.22|137.81|135.61|0
1642505400000|2022-01-18 11:30:00|138.81|136.61|138.71|136.51|139.62|137.42|137.91|135.71|0
1642505700000|2022-01-18 11:35:00|138.81|136.61|139.61|137.41|140.22|138.02|138.71|136.51|0
1642506000000|2022-01-18 11:40:00|139.81|137.61|140.02|137.82|140.22|138.02|139.21|137.01|0
1642506300000|2022-01-18 11:45:00|140.01|137.81|140.22|138.02|140.82|138.62|139.91|137.71|0
1642506600000|2022-01-18 11:50:00|140.32|138.12|139.25|137.05|140.32|138.12|139|136.8|0
1642506900000|2022-01-18 11:55:00|139.35|137.15|139.81|137.61|140.11|137.91|139.3|137.1|0
1642507200000|2022-01-18 12:00:00|139.91|137.71|140.76|138.56|141.27|139.07|139.91|137.71|0
1642507500000|2022-01-18 12:05:00|140.72|138.52|141.73|139.53|141.73|139.53|140.31|138.11|0
1642507800000|2022-01-18 12:10:00|141.63|139.43|141.22|139.02|141.63|139.43|140.61|138.41|0
1642508100000|2022-01-18 12:15:00|141.02|138.82|141.42|139.22|141.63|139.43|140.91|138.71|0
1642508400000|2022-01-18 12:20:00|141.52|139.32|141.42|139.22|142.95|140.75|140.71|138.51|0
1642508700000|2022-01-18 12:25:00|141.52|139.32|142.74|140.54|142.74|140.54|141.52|139.32|0
1642509000000|2022-01-18 12:30:00|142.64|140.44|141.01|138.81|142.85|140.65|140.7|138.5|0
1642509300000|2022-01-18 12:35:00|141.11|138.91|141.72|139.52|141.92|139.72|140.7|138.5|0
1642509600000|2022-01-18 12:40:00|141.62|139.42|141.51|139.31|141.72|139.52|141|138.8|0
1642509900000|2022-01-18 12:45:00|141.41|139.21|143.35|141.15|144.28|142.08|141.41|139.21|0
1642510200000|2022-01-18 12:50:00|143.25|141.05|143.55|141.35|144.17|141.97|143.14|140.94|0
1642510500000|2022-01-18 12:55:00|143.66|141.46|143.96|141.76|144.43|142.23|143.14|140.94|0
1642510800000|2022-01-18 13:00:00|144.17|141.97|143.04|140.84|144.22|142.02|142.83|140.63|0
1642511100000|2022-01-18 13:05:00|142.83|140.63|142.73|140.53|143.44|141.24|142.73|140.53|0
1642511400000|2022-01-18 13:10:00|142.83|140.63|142.72|140.52|143.13|140.93|142.52|140.32|0
1642511700000|2022-01-18 13:15:00|142.62|140.42|140.38|138.18|142.62|140.42|139.97|137.77|0
1642512000000|2022-01-18 13:20:00|140.28|138.08|140.07|137.87|141.39|139.19|139.87|137.67|0
1642512300000|2022-01-18 13:25:00|140.17|137.97|141.9|139.7|141.95|139.75|140.17|137.97|0
1642512600000|2022-01-18 13:30:00|141.95|139.75|143.23|141.03|144.05|141.85|141.95|139.75|0
1642512900000|2022-01-18 13:35:00|143.12|140.92|142|139.8|143.84|141.64|141.89|139.69|0
1642513200000|2022-01-18 13:40:00|141.79|139.59|141.08|138.88|142.1|139.9|140.16|137.96|0
1642513500000|2022-01-18 13:45:00|141.18|138.98|141.58|139.38|142.5|140.3|140.97|138.77|0
1642513800000|2022-01-18 13:50:00|141.69|139.49|142.6|140.4|142.71|140.51|141.69|139.49|0
1642514100000|2022-01-18 13:55:00|142.5|140.3|143.11|140.91|143.32|141.12|142.19|139.99|0
1642514400000|2022-01-18 14:00:00|143.01|140.81|143.32|141.12|143.52|141.32|142.5|140.3|0
1642514700000|2022-01-18 14:05:00|143.42|141.22|143.11|140.91|143.42|141.22|142.19|139.99|0
1642515000000|2022-01-18 14:10:00|143.21|141.01|142.29|140.09|143.42|141.22|141.78|139.58|0
1642515300000|2022-01-18 14:15:00|142.49|140.29|140.96|138.76|142.7|140.5|140.45|138.25|0
1642515600000|2022-01-18 14:20:00|140.65|138.45|141.82|139.62|141.87|139.67|140.35|138.15|0
1642515900000|2022-01-18 14:25:00|141.98|139.78|139.74|137.54|142.59|140.39|139.68|137.48|0
1642516200000|2022-01-18 14:30:00|138.33|136.13|135.83|133.63|138.53|136.33|135.53|133.33|0
1642516500000|2022-01-18 14:35:00|135.13|132.93|133.75|131.55|136.23|134.03|131.9|129.7|0
1642516800000|2022-01-18 14:40:00|133.85|131.65|135.7|133.5|139.87|137.67|129.85|127.65|0
1642517100000|2022-01-18 14:45:00|135.5|133.3|132.54|130.34|136.09|133.89|131.18|128.98|0
1642517400000|2022-01-18 14:50:00|132.15|129.95|132.58|130.38|132.93|130.73|130.3|128.1|0
1642517700000|2022-01-18 14:55:00|132.19|129.99|133.32|131.12|133.61|131.41|129.43|127.23|0
1642518000000|2022-01-18 15:00:00|131.85|129.65|131.56|129.36|133.42|131.22|130.59|128.39|0
1642518300000|2022-01-18 15:05:00|131.75|129.55|137.08|134.88|137.18|134.98|131.75|129.55|0
1642518600000|2022-01-18 15:10:00|136.98|134.78|134.59|132.39|138.78|136.58|134.59|132.39|0
1642518900000|2022-01-18 15:15:00|134.39|132.19|133.51|131.31|137.28|135.08|133.51|131.31|0
1642519200000|2022-01-18 15:20:00|133.8|131.6|135.78|133.58|135.78|133.58|132.72|130.52|0
1642519500000|2022-01-18 15:25:00|135.38|133.18|136.77|134.57|136.87|134.67|134.09|131.89|0
1642519800000|2022-01-18 15:30:00|136.87|134.67|133.89|131.69|136.97|134.77|133.4|131.2|0
1642520100000|2022-01-18 15:35:00|133.7|131.5|131.93|129.73|134.33|132.13|131.83|129.63|0
1642520400000|2022-01-18 15:40:00|132.13|129.93|134.78|132.58|134.97|132.77|131.64|129.44|0
1642520700000|2022-01-18 15:45:00|134.68|132.48|132.81|130.61|135.67|133.47|132.22|130.02|0
1642521000000|2022-01-18 15:50:00|132.9|130.7|130.85|128.65|133.1|130.9|130.85|128.65|0
1642521300000|2022-01-18 15:55:00|130.76|128.56|130.95|128.75|131.53|129.33|129.79|127.59|0
1642521600000|2022-01-18 16:00:00|130.8|128.6|131.24|129.04|131.92|129.72|129.79|127.59|0
1642521900000|2022-01-18 16:05:00|131.34|129.14|129.59|127.39|132.02|129.82|128.15|125.95|0
1642522200000|2022-01-18 16:10:00|129.49|127.29|130.94|128.74|130.94|128.74|129.01|126.81|0
1642522500000|2022-01-18 16:15:00|130.85|128.65|132.21|130.01|132.6|130.4|130.75|128.55|0
1642522800000|2022-01-18 16:20:00|132.11|129.91|131.02|128.82|132.11|129.91|128.48|126.28|0
1642523100000|2022-01-18 16:25:00|130.92|128.72|130.24|128.04|131.31|129.11|129.85|127.65|0
1642523400000|2022-01-18 16:30:00|130.14|127.94|127.45|125.25|130.14|127.94|126.88|124.68|0
1642523700000|2022-01-18 16:35:00|127.4|125.2|131.69|129.49|131.79|129.59|127.16|124.96|0
1642524000000|2022-01-18 16:40:00|131.59|129.39|131.69|129.49|132.86|130.66|130.91|128.71|0
1642524300000|2022-01-18 16:45:00|131.98|129.78|133.15|130.95|133.64|131.44|131.78|129.58|0
1642524600000|2022-01-18 16:50:00|133.25|131.05|133.05|130.85|135.13|132.93|132.95|130.75|0
1642524900000|2022-01-18 16:55:00|132.95|130.75|132.76|130.56|133.44|131.24|131.98|129.78|0
1642525200000|2022-01-18 17:00:00|132.66|130.46|128.78|126.58|133.34|131.14|128.68|126.48|0
1642525500000|2022-01-18 17:05:00|128.58|126.38|128.77|126.57|128.97|126.77|127.53|125.33|0
1642525800000|2022-01-18 17:10:00|128.72|126.52|129.73|127.53|129.93|127.73|128.2|126|0
1642526100000|2022-01-18 17:15:00|129.83|127.63|130.12|127.92|130.99|128.79|128.39|126.19|0
1642526400000|2022-01-18 17:20:00|130.02|127.82|127.81|125.61|130.51|128.31|127.33|125.13|0
1642526700000|2022-01-18 17:25:00|127.91|125.71|127.81|125.61|128.1|125.9|126.85|124.65|0
1642527000000|2022-01-18 17:30:00|127.71|125.51|128.19|125.99|128.57|126.37|125.81|123.61|0
1642527300000|2022-01-18 17:35:00|128.28|126.08|126.94|124.74|128.48|126.28|126.38|124.18|0
1642527600000|2022-01-18 17:40:00|127.04|124.84|126.75|124.55|128.18|125.98|126.56|124.36|0
1642527900000|2022-01-18 17:45:00|126.66|124.46|124.76|122.56|127.42|125.22|124.58|122.38|0
1642528200000|2022-01-18 17:50:00|125.05|122.85|124.39|122.19|126.08|123.88|124.2|122|0
1642528500000|2022-01-18 17:55:00|124.48|122.28|123.82|121.62|125.33|123.13|123.54|121.34|0
1642528800000|2022-01-18 18:00:00|123.73|121.53|123.73|121.53|124.57|122.37|122.7|120.5|0
1642529100000|2022-01-18 18:05:00|123.63|121.43|125.04|122.84|125.04|122.84|122.89|120.69|0
1642529400000|2022-01-18 18:10:00|124.85|122.65|126.17|123.97|126.45|124.25|124.38|122.18|0
1642529700000|2022-01-18 18:15:00|126.07|123.87|126.55|124.35|127.5|125.3|125.41|123.21|0
1642530000000|2022-01-18 18:20:00|126.36|124.16|124.19|121.99|126.55|124.35|123.63|121.43|0
1642530300000|2022-01-18 18:25:00|124.37|122.17|124.84|122.64|125.03|122.83|123.34|121.14|0
1642530600000|2022-01-18 18:30:00|124.75|122.55|125.4|123.2|125.5|123.3|123.81|121.61|0
1642530900000|2022-01-18 18:35:00|125.31|123.11|127.01|124.81|127.3|125.1|125.12|122.92|0
1642531200000|2022-01-18 18:40:00|126.92|124.72|128.54|126.34|128.64|126.44|126.44|124.24|0
1642531500000|2022-01-18 18:45:00|128.35|126.15|127.24|125.04|129.21|127.01|126.91|124.71|0
1642531800000|2022-01-18 18:50:00|127.29|125.09|126.91|124.71|128.73|126.53|126.53|124.33|0
1642532100000|2022-01-18 18:55:00|127.1|124.9|128.92|126.72|129.59|127.39|126.82|124.62|0
1642532400000|2022-01-18 19:00:00|128.77|126.57|129.49|127.29|130.56|128.36|128.73|126.53|0
1642532700000|2022-01-18 19:05:00|129.59|127.39|130.61|128.41|131.39|129.19|129.49|127.29|0
1642533000000|2022-01-18 19:10:00|130.71|128.51|129.93|127.73|131.58|129.38|129.93|127.73|0
1642533300000|2022-01-18 19:15:00|129.88|127.68|131.67|129.47|131.87|129.67|129.84|127.64|0
1642533600000|2022-01-18 19:20:00|131.77|129.57|129.64|127.44|131.77|129.57|129.45|127.25|0
1642533900000|2022-01-18 19:25:00|129.54|127.34|130.31|128.11|130.7|128.5|128.58|126.38|0
1642534200000|2022-01-18 19:30:00|130.22|128.02|133.03|130.83|134.01|131.81|130.22|128.02|0
1642534500000|2022-01-18 19:35:00|132.74|130.54|133.42|131.22|134.15|131.95|132.74|130.54|0
1642534800000|2022-01-18 19:40:00|133.52|131.32|131.51|129.31|133.52|131.32|131.41|129.21|0
1642535100000|2022-01-18 19:45:00|131.41|129.21|133.56|131.36|133.96|131.76|131.31|129.11|0
1642535400000|2022-01-18 19:50:00|133.66|131.46|135.14|132.94|135.84|133.64|133.56|131.36|0
1642535700000|2022-01-18 19:55:00|135.34|133.14|134.15|131.95|135.64|133.44|133.95|131.75|0
1642536000000|2022-01-18 20:00:00|133.95|131.75|131.79|129.59|134.74|132.54|131.4|129.2|0
1642536300000|2022-01-18 20:05:00|131.89|129.69|132.72|130.52|133.9|131.7|130.96|128.76|0
1642536600000|2022-01-18 20:10:00|132.62|130.42|132.43|130.23|133.7|131.5|132.04|129.84|0
1642536900000|2022-01-18 20:15:00|132.04|129.84|128.18|125.98|132.04|129.84|127.23|125.03|0
1642537200000|2022-01-18 20:20:00|128.37|126.17|129.9|127.7|130.19|127.99|127.8|125.6|0
1642537500000|2022-01-18 20:25:00|130|127.8|129.51|127.31|130.19|127.99|128.56|126.36|0
1642537800000|2022-01-18 20:30:00|129.71|127.51|128.46|126.26|130.38|128.18|128.36|126.16|0
1642538100000|2022-01-18 20:35:00|128.65|126.45|127.98|125.78|128.84|126.64|127.12|124.92|0
1642538400000|2022-01-18 20:40:00|127.88|125.68|123.97|121.77|128.17|125.97|122.04|119.84|0
1642538700000|2022-01-18 20:45:00|123.79|121.59|126.65|124.45|126.65|124.45|123.79|121.59|0
1642539000000|2022-01-18 20:50:00|126.14|123.94|122.66|120.46|128.8|126.6|122.66|120.46|0
1642539300000|2022-01-18 20:55:00|122.85|120.65|127.08|124.88|127.08|124.88|122.66|120.46|0
1642539600000|2022-01-18 21:00:00|127.27|125.07|126.41|124.21|127.27|125.07|125.47|123.27|0
1642539900000|2022-01-18 21:05:00|126.13|123.93|126.13|123.93|126.55|124.35|125.66|123.46|0
1642540200000|2022-01-18 21:10:00|126.22|124.02|127.07|124.87|127.26|125.06|126.03|123.83|0
1642540500000|2022-01-18 21:15:00|127.47|124.67|127.61|124.81|128.04|125.24|127.23|124.43|0
1642540800000|2022-01-18 21:20:00|127.66|124.86|128.61|125.81|128.7|125.9|127.66|124.86|0
1642541100000|2022-01-18 21:25:00|128.51|125.71|127.84|125.04|128.8|126|127.84|125.04|0
1642541400000|2022-01-18 21:30:00|128.03|125.23|127.84|125.04|128.03|125.23|127.65|124.85|0
1642541700000|2022-01-18 21:35:00|127.89|125.09|127.93|125.13|128.03|125.23|127.65|124.85|0
1642542000000|2022-01-18 21:40:00|127.88|125.08|128.79|125.99|128.84|126.04|127.84|125.04|0
1642542300000|2022-01-18 21:45:00|128.98|126.18|129.27|126.47|129.46|126.66|128.98|126.18|0
1642542600000|2022-01-18 21:50:00|129.08|126.28|129.07|126.27|129.31|126.51|128.69|125.89|0
1642542900000|2022-01-18 21:55:00|129.17|126.37|129.16|126.36|129.36|126.56|128.93|126.13|0
1642543200000|2022-01-18 22:00:00|129.1|126.3|129.17|126.37|129.2|126.4|129.02|126.22|0
1642543500000|2022-01-18 22:05:00|129.15|126.35|129.08|126.28|129.17|126.37|129.08|126.28|0
1642543800000|2022-01-18 22:10:00|129.13|126.33|129.09|126.29|129.15|126.35|129.08|126.28|0
1642544100000|2022-01-18 22:15:00|129.13|126.33|129.07|126.27|129.17|126.37|129.07|126.27|0
1642544400000|2022-01-18 22:20:00|129.04|126.24|129.19|126.39|129.2|126.4|129.04|126.24|0
1642544700000|2022-01-18 22:25:00|129.17|126.37|129.19|126.39|129.2|126.4|129.17|126.37|0
1642545000000|2022-01-18 22:30:00|129.18|126.38|129.18|126.38|129.18|126.38|129.18|126.38|0
1642545300000|2022-01-18 22:35:00|129.2|126.4|129.18|126.38|129.2|126.4|129.18|126.38|0
1642545600000|2022-01-18 22:40:00|129.1|126.3|129.1|126.3|129.12|126.32|129.1|126.3|0
1642545900000|2022-01-18 22:45:00|129.12|126.32|129.13|126.33|129.14|126.34|129.12|126.32|0
1642546200000|2022-01-18 22:50:00|129.12|126.32|129.08|126.28|129.12|126.32|129.08|126.28|0
1642546500000|2022-01-18 22:55:00|129.1|126.3|129.11|126.31|129.12|126.32|129.1|126.3|0
1642546800000|2022-01-18 23:00:00|130.05|127.25|129.72|126.92|130.25|127.45|129|126.2|0
1642547100000|2022-01-18 23:05:00|129.86|127.06|129.52|126.72|129.86|127.06|129.23|126.43|0
1642547400000|2022-01-18 23:10:00|129.62|126.82|130.19|127.39|130.48|127.68|129.42|126.62|0
1642547700000|2022-01-18 23:15:00|130.1|127.3|128.46|125.66|130.1|127.3|128.46|125.66|0
1642548000000|2022-01-18 23:20:00|128.65|125.85|128.84|126.04|129.42|126.62|128.17|125.37|0
1642548300000|2022-01-18 23:25:00|128.94|126.14|128.55|125.75|129.32|126.52|128.55|125.75|0
1642548600000|2022-01-18 23:30:00|128.65|125.85|127.64|124.84|128.84|126.04|127.12|124.32|0
1642548900000|2022-01-18 23:35:00|127.69|124.89|127.21|124.41|127.69|124.89|126.93|124.13|0
1642549200000|2022-01-18 23:40:00|127.12|124.32|127.02|124.22|127.69|124.89|126.93|124.13|0
1642549500000|2022-01-18 23:45:00|126.97|124.17|127.02|124.22|127.5|124.7|126.97|124.17|0
1642549800000|2022-01-18 23:50:00|127.11|124.31|126.64|123.84|127.11|124.31|125.98|123.18|0
1642550100000|2022-01-18 23:55:00|126.54|123.74|125.78|122.98|126.64|123.84|125.69|122.89|0
1642550400000|2022-01-19 00:00:00|125.88|123.08|127.11|124.31|127.3|124.5|125.78|122.98|0
1642550700000|2022-01-19 00:05:00|127.06|124.26|126.73|123.93|127.49|124.69|126.25|123.45|0
1642551000000|2022-01-19 00:10:00|126.54|123.74|125.4|122.6|126.63|123.83|125.12|122.32|0
1642551300000|2022-01-19 00:15:00|125.26|122.46|125.87|123.07|126.25|123.45|125.21|122.41|0
1642551600000|2022-01-19 00:20:00|126.01|123.21|126.06|123.26|126.53|123.73|125.87|123.07|0
1642551900000|2022-01-19 00:25:00|125.96|123.16|125.63|122.83|126.34|123.54|125.58|122.78|0
1642552200000|2022-01-19 00:30:00|125.49|122.69|125.86|123.06|126.72|123.92|125.49|122.69|0
1642552500000|2022-01-19 00:35:00|125.96|123.16|125.34|122.54|125.96|123.16|124.92|122.12|0
1642552800000|2022-01-19 00:40:00|125.58|122.78|124.92|122.12|125.58|122.78|124.82|122.02|0
1642553100000|2022-01-19 00:45:00|124.96|122.16|123.88|121.08|125.15|122.35|123.88|121.08|0
1642553400000|2022-01-19 00:50:00|123.98|121.18|124.07|121.27|124.44|121.64|123.42|120.62|0
1642553700000|2022-01-19 00:55:00|123.98|121.18|124.72|121.92|124.91|122.11|123.97|121.17|0
1642554000000|2022-01-19 01:00:00|125.1|122.3|125.47|122.67|125.66|122.86|124.63|121.83|0
1642554300000|2022-01-19 01:05:00|125.52|122.72|126.7|123.9|127.08|124.28|125|122.2|0
1642554600000|2022-01-19 01:10:00|126.89|124.09|127.6|124.8|128.03|125.23|126.7|123.9|0
1642554900000|2022-01-19 01:15:00|127.55|124.75|127.36|124.56|128.46|125.66|127.36|124.56|0
1642555200000|2022-01-19 01:20:00|127.31|124.51|127.55|124.75|127.69|124.89|126.88|124.08|0
1642555500000|2022-01-19 01:25:00|127.64|124.84|128.12|125.32|129.08|126.28|127.64|124.84|0
1642555800000|2022-01-19 01:30:00|128.26|125.46|128.06|125.26|129.36|126.56|128.06|125.26|0
1642556100000|2022-01-19 01:35:00|128.21|125.41|127.92|125.12|128.59|125.79|127.73|124.93|0
1642556400000|2022-01-19 01:40:00|127.97|125.17|127.06|124.26|128.59|125.79|127.06|124.26|0
1642556700000|2022-01-19 01:45:00|127.16|124.36|125.64|122.84|128.3|125.5|125.17|122.37|0
1642557000000|2022-01-19 01:50:00|125.55|122.75|124.98|122.18|126.21|123.41|124.98|122.18|0
1642557300000|2022-01-19 01:55:00|125.07|122.27|124.98|122.18|125.26|122.46|124.6|121.8|0
1642557600000|2022-01-19 02:00:00|125.17|122.37|125.63|122.83|125.78|122.98|124.6|121.8|0
1642557900000|2022-01-19 02:05:00|125.73|122.93|126.1|123.3|126.77|123.97|125.73|122.93|0
1642558200000|2022-01-19 02:10:00|126.01|123.21|127.33|124.53|127.33|124.53|126.01|123.21|0
1642558500000|2022-01-19 02:15:00|127.43|124.63|127.62|124.82|128.1|125.3|127.24|124.44|0
1642558800000|2022-01-19 02:20:00|127.52|124.72|127.14|124.34|127.62|124.82|126.86|124.06|0
1642559100000|2022-01-19 02:25:00|127.19|124.39|127.52|124.72|127.9|125.1|127.14|124.34|0
1642559400000|2022-01-19 02:30:00|127.42|124.62|126.57|123.77|127.71|124.91|126.52|123.72|0
1642559700000|2022-01-19 02:35:00|126.52|123.72|125.52|122.72|126.8|124|125.15|122.35|0
1642560000000|2022-01-19 02:40:00|125.62|122.82|124.11|121.31|125.9|123.1|123.83|121.03|0
1642560300000|2022-01-19 02:45:00|124.02|121.22|122.34|119.54|124.21|121.41|121.97|119.17|0
1642560600000|2022-01-19 02:50:00|122.39|119.59|121.6|118.8|123.18|120.38|120.5|117.7|0
1642560900000|2022-01-19 02:55:00|121.69|118.89|122.43|119.63|122.9|120.1|121.65|118.85|0
1642561200000|2022-01-19 03:00:00|122.52|119.72|121.97|119.17|122.71|119.91|121.64|118.84|0
1642561500000|2022-01-19 03:05:00|122.06|119.26|120.86|118.06|122.43|119.63|120.67|117.87|0
1642561800000|2022-01-19 03:10:00|120.9|118.1|120.95|118.15|121.78|118.98|120.67|117.87|0
1642562100000|2022-01-19 03:15:00|120.9|118.1|121.77|118.97|122.47|119.67|120.67|117.87|0
1642562400000|2022-01-19 03:20:00|121.68|118.88|120.03|117.23|121.77|118.97|119.84|117.04|0
1642562700000|2022-01-19 03:25:00|119.94|117.14|120.21|117.41|120.21|117.41|119.57|116.77|0
1642563000000|2022-01-19 03:30:00|120.12|117.32|119.11|116.31|121.03|118.23|119.11|116.31|0
1642563300000|2022-01-19 03:35:00|119.15|116.35|119.65|116.85|119.93|117.13|119.06|116.26|0
1642563600000|2022-01-19 03:40:00|119.75|116.95|119.65|116.85|119.84|117.04|118.47|115.67|0
1642563900000|2022-01-19 03:45:00|119.56|116.76|119.01|116.21|119.65|116.85|118.83|116.03|0
1642564200000|2022-01-19 03:50:00|118.97|116.17|119.47|116.67|119.56|116.76|118.74|115.94|0
1642564500000|2022-01-19 03:55:00|119.56|116.76|119.46|116.66|119.74|116.94|119.1|116.3|0
1642564800000|2022-01-19 04:00:00|119.42|116.62|120.24|117.44|120.47|117.67|119.37|116.57|0
1642565100000|2022-01-19 04:05:00|120.28|117.48|119.73|116.93|120.37|117.57|119.73|116.93|0
1642565400000|2022-01-19 04:10:00|119.92|117.12|119.32|116.52|120.01|117.21|119.09|116.29|0
1642565700000|2022-01-19 04:15:00|119.27|116.47|118.45|115.65|119.37|116.57|118.45|115.65|0
1642566000000|2022-01-19 04:20:00|118.55|115.75|118.72|115.92|119|116.2|118.54|115.74|0
1642566300000|2022-01-19 04:25:00|118.82|116.02|119.72|116.92|119.82|117.02|118.82|116.02|0
1642566600000|2022-01-19 04:30:00|119.63|116.83|119.95|117.15|120.36|117.56|119.63|116.83|0
1642566900000|2022-01-19 04:35:00|119.9|117.1|119.63|116.83|120|117.2|119.54|116.74|0
1642567200000|2022-01-19 04:40:00|119.72|116.92|119.17|116.37|119.72|116.92|118.99|116.19|0
1642567500000|2022-01-19 04:45:00|119.08|116.28|118.8|116|119.63|116.83|118.71|115.91|0
1642567800000|2022-01-19 04:50:00|118.71|115.91|117.85|115.05|118.76|115.96|117.63|114.83|0
1642568100000|2022-01-19 04:55:00|117.9|115.1|116.27|113.47|118.17|115.37|115.92|113.12|0
1642568400000|2022-01-19 05:00:00|116.1|113.3|116.18|113.38|116.45|113.65|115.74|112.94|0
1642568700000|2022-01-19 05:05:00|116.14|113.34|116.36|113.56|116.81|114.01|115.91|113.11|0
1642569000000|2022-01-19 05:10:00|116.31|113.51|116.72|113.92|116.81|114.01|115.47|112.67|0
1642569300000|2022-01-19 05:15:00|116.76|113.96|116.18|113.38|116.81|114.01|116.09|113.29|0
1642569600000|2022-01-19 05:20:00|116.09|113.29|115.46|112.66|116.09|113.29|115.02|112.22|0
1642569900000|2022-01-19 05:25:00|115.37|112.57|115.1|112.3|115.82|113.02|114.92|112.12|0
1642570200000|2022-01-19 05:30:00|115.19|112.39|115.14|112.34|115.99|113.19|115.1|112.3|0
1642570500000|2022-01-19 05:35:00|115.1|112.3|115.81|113.01|116.35|113.55|115.01|112.21|0
1642570800000|2022-01-19 05:40:00|115.72|112.92|115.01|112.21|115.81|113.01|114.96|112.16|0
1642571100000|2022-01-19 05:45:00|114.96|112.16|114.92|112.12|115.27|112.47|114.92|112.12|0
1642571400000|2022-01-19 05:50:00|115|112.2|115.8|113|116.25|113.45|114.92|112.12|0
1642571700000|2022-01-19 05:55:00|115.89|113.09|116.34|113.54|116.52|113.72|115.27|112.47|0
1642572000000|2022-01-19 06:00:00|116.43|113.63|117.05|114.25|117.23|114.43|115.35|112.55|0
1642572300000|2022-01-19 06:05:00|116.96|114.16|116.19|113.39|118.09|115.29|116.1|113.3|0
1642572600000|2022-01-19 06:10:00|116.15|113.35|116.37|113.57|117.05|114.25|116.15|113.35|0
1642572900000|2022-01-19 06:15:00|116.32|113.52|116.68|113.88|116.68|113.88|115.96|113.16|0
1642573200000|2022-01-19 06:20:00|116.59|113.79|117.17|114.37|117.49|114.69|116.54|113.74|0
1642573500000|2022-01-19 06:25:00|117.22|114.42|116.5|113.7|117.49|114.69|116.23|113.43|0
1642573800000|2022-01-19 06:30:00|116.41|113.61|114.97|112.17|116.41|113.61|114.88|112.08|0
1642574100000|2022-01-19 06:35:00|115.02|112.22|116.13|113.33|116.13|113.33|114.79|111.99|0
1642574400000|2022-01-19 06:40:00|116.18|113.38|116.4|113.6|117.12|114.32|115.68|112.88|0
1642574700000|2022-01-19 06:45:00|116.44|113.64|115.54|112.74|116.94|114.14|115.49|112.69|0
1642575000000|2022-01-19 06:50:00|115.49|112.69|115.04|112.24|115.58|112.78|115.04|112.24|0
1642575300000|2022-01-19 06:55:00|115.13|112.33|114.24|111.44|115.4|112.6|114.24|111.44|0
1642575600000|2022-01-19 07:00:00|114.15|111.35|114.1|111.3|114.73|111.93|112.73|109.93|0
1642575900000|2022-01-19 07:05:00|114.23|111.43|113.52|110.72|114.77|111.97|112.81|110.01|0
1642576200000|2022-01-19 07:10:00|113.56|110.76|113.08|110.28|113.56|110.76|112.77|109.97|0
1642576500000|2022-01-19 07:15:00|113.12|110.32|113.74|110.94|114.18|111.38|112.9|110.1|0
1642576800000|2022-01-19 07:20:00|113.69|110.89|112.89|110.09|113.69|110.89|112.72|109.92|0
1642577100000|2022-01-19 07:25:00|112.81|110.01|112.72|109.92|113.2|110.4|112.72|109.92|0
1642577400000|2022-01-19 07:30:00|112.76|109.96|113.6|110.8|113.96|111.16|112.72|109.92|0
1642577700000|2022-01-19 07:35:00|113.51|110.71|113.55|110.75|113.87|111.07|112.98|110.18|0
1642578000000|2022-01-19 07:40:00|113.42|110.62|112.97|110.17|114.13|111.33|112.71|109.91|0
1642578300000|2022-01-19 07:45:00|113.06|110.26|110.97|108.17|114.04|111.24|110.27|107.47|0
1642578600000|2022-01-19 07:50:00|111.01|108.21|117.12|114.32|117.26|114.46|110.79|107.99|0
1642578900000|2022-01-19 07:55:00|117.17|114.37|116.63|113.83|117.17|114.37|115.12|112.32|0
1642579200000|2022-01-19 08:00:00|116.9|114.1|116.18|113.38|118.02|115.22|114.76|111.96|0
1642579500000|2022-01-19 08:05:00|115.79|113.59|118.98|116.78|119.03|116.83|115.79|113.59|0
1642579800000|2022-01-19 08:10:00|118.94|116.74|119.75|117.55|120.67|118.47|118.89|116.69|0
1642580100000|2022-01-19 08:15:00|120.03|117.83|120.76|118.56|120.76|118.56|119.39|117.19|0
1642580400000|2022-01-19 08:20:00|120.94|118.74|120.57|118.37|121.13|118.93|118.98|116.78|0
1642580700000|2022-01-19 08:25:00|120.85|118.65|119.61|117.41|121.12|118.92|119.29|117.09|0
1642581000000|2022-01-19 08:30:00|119.66|117.46|121.58|119.38|122.04|119.84|119.47|117.27|0
1642581300000|2022-01-19 08:35:00|121.49|119.29|123.43|121.23|123.52|121.32|121.03|118.83|0
1642581600000|2022-01-19 08:40:00|123.34|121.14|123.24|121.04|123.89|121.69|122.68|120.48|0
1642581900000|2022-01-19 08:45:00|123.33|121.13|123.89|121.69|124.36|122.16|122.96|120.76|0
1642582200000|2022-01-19 08:50:00|123.8|121.6|125.86|123.66|125.95|123.75|123.52|121.32|0
1642582500000|2022-01-19 08:55:00|125.81|123.61|125.95|123.75|126.23|124.03|125.38|123.18|0
1642582800000|2022-01-19 09:00:00|125.76|123.56|126.04|123.84|126.42|124.22|124.77|122.57|0
1642583100000|2022-01-19 09:05:00|126.18|123.98|125.66|123.46|126.7|124.5|125.47|123.27|0
1642583400000|2022-01-19 09:10:00|126.23|124.03|124.91|122.71|126.23|124.03|124.91|122.71|0
1642583700000|2022-01-19 09:15:00|124.81|122.61|126.6|124.4|126.7|124.5|124.81|122.61|0
1642584000000|2022-01-19 09:20:00|126.51|124.31|124.86|122.66|128.47|126.27|124.77|122.57|0
1642584300000|2022-01-19 09:25:00|124.77|122.57|122.54|120.34|124.86|122.66|122.54|120.34|0
1642584600000|2022-01-19 09:30:00|122.64|120.44|123.99|121.79|124.04|121.84|121.89|119.69|0
1642584900000|2022-01-19 09:35:00|124.04|121.84|124.78|122.58|124.78|122.58|123.57|121.37|0
1642585200000|2022-01-19 09:40:00|124.69|122.49|126.96|124.76|127.34|125.14|124.6|122.4|0
1642585500000|2022-01-19 09:45:00|126.86|124.66|127.05|124.85|127.82|125.62|126.67|124.47|0
1642585800000|2022-01-19 09:50:00|127.1|124.9|130.86|128.66|131.06|128.86|127.05|124.85|0
1642586100000|2022-01-19 09:55:00|130.96|128.76|130.17|127.97|130.96|128.76|127.33|125.13|0
1642586400000|2022-01-19 10:00:00|130.07|127.87|128.92|126.72|130.17|127.97|128.82|126.62|0
1642586700000|2022-01-19 10:05:00|128.82|126.62|129.3|127.1|129.97|127.77|128.82|126.62|0
1642587000000|2022-01-19 10:10:00|129.49|127.29|128.72|126.52|129.59|127.39|128.53|126.33|0
1642587300000|2022-01-19 10:15:00|128.77|126.57|129.68|127.48|129.68|127.48|128.43|126.23|0
1642587600000|2022-01-19 10:20:00|129.58|127.38|129.63|127.43|130.26|128.06|129.2|127|0
1642587900000|2022-01-19 10:25:00|129.58|127.38|129.19|126.99|129.77|127.57|128.62|126.42|0
1642588200000|2022-01-19 10:30:00|129.29|127.09|129.96|127.76|130.06|127.86|129|126.8|0
1642588500000|2022-01-19 10:35:00|129.91|127.71|129.38|127.18|130.3|128.1|129.14|126.94|0
1642588800000|2022-01-19 10:40:00|129.52|127.32|128.9|126.7|130|127.8|128.85|126.65|0
1642589100000|2022-01-19 10:45:00|128.85|126.65|129.47|127.27|130.25|128.05|128.61|126.41|0
1642589400000|2022-01-19 10:50:00|129.57|127.37|128.75|126.55|129.86|127.66|128.51|126.31|0
1642589700000|2022-01-19 10:55:00|128.61|126.41|131.01|128.81|131.01|128.81|128.41|126.21|0
1642590000000|2022-01-19 11:00:00|130.82|128.62|131.79|129.59|132.38|130.18|130.63|128.43|0
1642590300000|2022-01-19 11:05:00|131.69|129.49|131.35|129.15|132.18|129.98|131.01|128.81|0
1642590600000|2022-01-19 11:10:00|131.4|129.2|130.81|128.61|131.69|129.49|130.62|128.42|0
1642590900000|2022-01-19 11:15:00|130.86|128.66|129.94|127.74|131.2|129|129.75|127.55|0
1642591200000|2022-01-19 11:20:00|129.75|127.55|129.07|126.87|130.13|127.93|128.5|126.3|0
1642591500000|2022-01-19 11:25:00|129.02|126.82|128.21|126.01|129.17|126.97|128.21|126.01|0
1642591800000|2022-01-19 11:30:00|127.92|125.72|128.35|126.15|128.59|126.39|127.54|125.34|0
1642592100000|2022-01-19 11:35:00|128.4|126.2|129.55|127.35|129.74|127.54|128.4|126.2|0
1642592400000|2022-01-19 11:40:00|129.35|127.15|129.35|127.15|130.03|127.83|129.35|127.15|0
1642592700000|2022-01-19 11:45:00|129.26|127.06|130.51|128.31|130.51|128.31|129.16|126.96|0
1642593000000|2022-01-19 11:50:00|130.6|128.4|131.38|129.18|131.57|129.37|130.51|128.31|0
1642593300000|2022-01-19 11:55:00|131.28|129.08|131.47|129.27|131.67|129.47|130.7|128.5|0
1642593600000|2022-01-19 12:00:00|131.38|129.18|132.06|129.86|132.15|129.95|131.38|129.18|0
1642593900000|2022-01-19 12:05:00|132.15|129.95|131.66|129.46|132.25|130.05|131.47|129.27|0
1642594200000|2022-01-19 12:10:00|131.57|129.37|131.66|129.46|132.25|130.05|131.27|129.07|0
1642594500000|2022-01-19 12:15:00|131.86|129.66|130.59|128.39|132.15|129.95|130.2|128|0
1642594800000|2022-01-19 12:20:00|130.69|128.49|130.59|128.39|131.07|128.87|130.01|127.81|0
1642595100000|2022-01-19 12:25:00|130.54|128.34|130.25|128.05|130.88|128.68|130.2|128|0
1642595400000|2022-01-19 12:30:00|130.2|128|131.75|129.55|131.85|129.65|130.2|128|0
1642595700000|2022-01-19 12:35:00|131.85|129.65|129.57|127.37|132.14|129.94|129.57|127.37|0
1642596000000|2022-01-19 12:40:00|129.62|127.42|129.71|127.51|130|127.8|129.33|127.13|0
1642596300000|2022-01-19 12:45:00|129.61|127.41|130.96|128.76|130.97|128.77|129.61|127.41|0
1642596600000|2022-01-19 12:50:00|130.87|128.67|131.64|129.44|131.94|129.74|130.87|128.67|0
1642596900000|2022-01-19 12:55:00|131.74|129.54|131.64|129.44|131.94|129.74|131.54|129.34|0
1642597200000|2022-01-19 13:00:00|131.54|129.34|132.42|130.22|132.52|130.32|131.45|129.25|0
1642597500000|2022-01-19 13:05:00|132.32|130.12|131.93|129.73|132.42|130.22|130.17|127.97|0
1642597800000|2022-01-19 13:10:00|132.03|129.83|131.83|129.63|132.42|130.22|131.34|129.14|0
1642598100000|2022-01-19 13:15:00|131.93|129.73|131.93|129.73|132.81|130.61|131.34|129.14|0
1642598400000|2022-01-19 13:20:00|131.83|129.63|132.61|130.41|133.2|131|131.53|129.33|0
1642598700000|2022-01-19 13:25:00|132.71|130.51|134.9|132.7|135.83|133.63|132.71|130.51|0
1642599000000|2022-01-19 13:30:00|135|132.8|132.73|130.53|135|132.8|132.53|130.33|0
1642599300000|2022-01-19 13:35:00|132.63|130.43|133.36|131.16|133.71|131.51|132.63|130.43|0
1642599600000|2022-01-19 13:40:00|133.41|131.21|132.23|130.03|133.61|131.41|132.23|130.03|0
1642599900000|2022-01-19 13:45:00|132.33|130.13|132.62|130.42|132.72|130.52|131.94|129.74|0
1642600200000|2022-01-19 13:50:00|132.52|130.32|132.72|130.52|133.8|131.6|132.52|130.32|0
1642600500000|2022-01-19 13:55:00|132.62|130.42|134.49|132.29|134.79|132.59|132.62|130.42|0
1642600800000|2022-01-19 14:00:00|134.59|132.39|132.81|130.61|134.69|132.49|132.81|130.61|0
1642601100000|2022-01-19 14:05:00|132.91|130.71|133|130.8|133.6|131.4|132.81|130.61|0
1642601400000|2022-01-19 14:10:00|132.91|130.71|132.41|130.21|133.3|131.1|132.41|130.21|0
1642601700000|2022-01-19 14:15:00|132.51|130.31|132.8|130.6|133|130.8|132.22|130.02|0
1642602000000|2022-01-19 14:20:00|132.71|130.51|132.12|129.92|133.49|131.29|131.82|129.62|0
1642602300000|2022-01-19 14:25:00|131.82|129.62|132.41|130.21|132.9|130.7|131.82|129.62|0
1642602600000|2022-01-19 14:30:00|132.31|130.11|132.45|130.25|136.3|134.1|131.43|129.23|0
1642602900000|2022-01-19 14:35:00|132.35|130.15|138.09|135.89|139.35|137.15|132.26|130.06|0
1642603200000|2022-01-19 14:40:00|138.49|136.29|136.39|134.19|138.49|136.29|133.33|131.13|0
1642603500000|2022-01-19 14:45:00|136.19|133.99|135.89|133.69|139.09|136.89|135.1|132.9|0
1642603800000|2022-01-19 14:50:00|135.99|133.79|137.58|135.38|138.99|136.79|134.41|132.21|0
1642604100000|2022-01-19 14:55:00|137.98|135.78|138.28|136.08|139.14|136.94|137.18|134.98|0
1642604400000|2022-01-19 15:00:00|138.94|136.74|136.58|134.38|139.19|136.99|134.89|132.69|0
1642604700000|2022-01-19 15:05:00|136.38|134.18|133.22|131.02|136.38|134.18|132.44|130.24|0
1642605000000|2022-01-19 15:10:00|133.02|130.82|134.49|132.29|135.19|132.99|132.44|130.24|0
1642605300000|2022-01-19 15:15:00|134.54|132.34|131.65|129.45|134.99|132.79|130.68|128.48|0
1642605600000|2022-01-19 15:20:00|131.85|129.65|129.23|127.03|132.43|130.23|129.23|127.03|0
1642605900000|2022-01-19 15:25:00|129.52|127.32|128.9|126.7|130.84|128.64|124.71|122.51|0
1642606200000|2022-01-19 15:30:00|128.99|126.79|127.62|125.42|130.23|128.03|125.31|123.11|0
1642606500000|2022-01-19 15:35:00|127.33|125.13|125.74|123.54|127.63|125.43|125.46|123.26|0
1642606800000|2022-01-19 15:40:00|125.83|123.63|125.83|123.63|126.21|124.01|124.99|122.79|0
1642607100000|2022-01-19 15:45:00|125.74|123.54|124.42|122.22|126.49|124.29|124.14|121.94|0
1642607400000|2022-01-19 15:50:00|124.61|122.41|126.39|124.19|127.63|125.43|124.42|122.22|0
1642607700000|2022-01-19 15:55:00|126.02|123.82|126.96|124.76|127.91|125.71|125.26|123.06|0
1642608000000|2022-01-19 16:00:00|127.05|124.85|126.29|124.09|128.1|125.9|125.92|123.72|0
1642608300000|2022-01-19 16:05:00|126.39|124.19|125.91|123.71|126.67|124.47|125.16|122.96|0
1642608600000|2022-01-19 16:10:00|126.01|123.81|122.87|120.67|126.01|123.81|122.87|120.67|0
1642608900000|2022-01-19 16:15:00|123.01|120.81|123.2|121|124.69|122.49|121.72|119.52|0
1642609200000|2022-01-19 16:20:00|123.1|120.9|121.62|119.42|123.85|121.65|121.34|119.14|0
1642609500000|2022-01-19 16:25:00|121.8|119.6|124.22|122.02|125.15|122.95|121.25|119.05|0
1642609800000|2022-01-19 16:30:00|124.87|122.67|122.82|120.62|126.57|124.37|122.35|120.15|0
1642610100000|2022-01-19 16:35:00|122.91|120.71|126.32|124.12|126.46|124.26|121.89|119.69|0
1642610400000|2022-01-19 16:40:00|126.04|123.84|125.76|123.56|126.89|124.69|124.55|122.35|0
1642610700000|2022-01-19 16:45:00|125.66|123.46|128.11|125.91|128.58|126.38|125.29|123.09|0
1642611000000|2022-01-19 16:50:00|127.92|125.72|127.25|125.05|130.59|128.39|127.25|125.05|0
1642611300000|2022-01-19 16:55:00|127.35|125.15|127.53|125.33|128.01|125.81|126.68|124.48|0
1642611600000|2022-01-19 17:00:00|127.63|125.43|128.49|126.29|129.16|126.96|127.44|125.24|0
1642611900000|2022-01-19 17:05:00|128.58|126.38|130.32|128.12|130.51|128.31|128.39|126.19|0
1642612200000|2022-01-19 17:10:00|130.41|128.21|131.66|129.46|135.52|133.32|128.39|126.19|0
1642612500000|2022-01-19 17:15:00|131.76|129.56|130.39|128.19|131.85|129.65|130.01|127.81|0
1642612800000|2022-01-19 17:20:00|130.59|128.39|131.95|129.75|132.34|130.14|130.2|128|0
1642613100000|2022-01-19 17:25:00|131.75|129.55|132.63|130.43|132.83|130.63|131.26|129.06|0
1642613400000|2022-01-19 17:30:00|132.53|130.33|131.45|129.25|133.22|131.02|131.26|129.06|0
1642613700000|2022-01-19 17:35:00|131.26|129.06|129.9|127.7|131.94|129.74|129.9|127.7|0
1642614000000|2022-01-19 17:40:00|130.09|127.89|129.51|127.31|130.38|128.18|128.65|126.45|0
1642614300000|2022-01-19 17:45:00|129.61|127.41|131.25|129.05|132.33|130.13|128.93|126.73|0
1642614600000|2022-01-19 17:50:00|131.16|128.96|129.41|127.21|131.93|129.73|129.41|127.21|0
1642614900000|2022-01-19 17:55:00|129.51|127.31|132.42|130.22|132.81|130.61|129.51|127.31|0
1642615200000|2022-01-19 18:00:00|132.81|130.61|132.22|130.02|132.81|130.61|129.5|127.3|0
1642615500000|2022-01-19 18:05:00|132.03|129.83|128.95|126.75|132.17|129.97|128.52|126.32|0
1642615800000|2022-01-19 18:10:00|129|126.8|129.88|127.68|130.07|127.87|128.81|126.61|0
1642616100000|2022-01-19 18:15:00|129.97|127.77|129.19|126.99|130.36|128.16|128.71|126.51|0
1642616400000|2022-01-19 18:20:00|129|126.8|127.74|125.54|129.1|126.9|127.45|125.25|0
1642616700000|2022-01-19 18:25:00|128.03|125.83|125.73|123.53|128.51|126.31|125.63|123.43|0
1642617000000|2022-01-19 18:30:00|126.01|123.81|126.11|123.91|127.16|124.96|124.97|122.77|0
1642617300000|2022-01-19 18:35:00|125.92|123.72|124.4|122.2|125.92|123.72|124.11|121.91|0
1642617600000|2022-01-19 18:40:00|124.3|122.1|124.58|122.38|124.87|122.67|123.54|121.34|0
1642617900000|2022-01-19 18:45:00|124.68|122.48|123.92|121.72|125.06|122.86|123.73|121.53|0
1642618200000|2022-01-19 18:50:00|123.82|121.62|124.29|122.09|124.58|122.38|122.7|120.5|0
1642618500000|2022-01-19 18:55:00|124.2|122|123.91|121.71|125.43|123.23|123.54|121.34|0
1642618800000|2022-01-19 19:00:00|123.82|121.62|123.07|120.87|124.58|122.38|122.69|120.49|0
1642619100000|2022-01-19 19:05:00|123.16|120.96|119.9|117.7|123.25|121.05|119.25|117.05|0
1642619400000|2022-01-19 19:10:00|119.81|117.61|118.79|116.59|120.54|118.34|118.42|116.22|0
1642619700000|2022-01-19 19:15:00|118.88|116.68|118.77|116.57|121.24|119.04|113.85|111.65|0
1642620000000|2022-01-19 19:20:00|118.67|116.47|117.48|115.28|118.67|116.47|116.67|114.47|0
1642620300000|2022-01-19 19:25:00|117.3|115.1|116.03|113.83|117.76|115.56|116.03|113.83|0
1642620600000|2022-01-19 19:30:00|116.21|114.01|116.84|114.64|117.12|114.92|115.48|113.28|0
1642620900000|2022-01-19 19:35:00|116.93|114.73|116.84|114.64|118.21|116.01|116.66|114.46|0
1642621200000|2022-01-19 19:40:00|116.93|114.73|120|117.8|120.14|117.94|116.75|114.55|0
1642621500000|2022-01-19 19:45:00|119.95|117.75|117.75|115.55|120.23|118.03|117.29|115.09|0
1642621800000|2022-01-19 19:50:00|117.84|115.64|119.3|117.1|119.49|117.29|117.65|115.45|0
1642622100000|2022-01-19 19:55:00|119.49|117.29|119.67|117.47|121.25|119.05|118.84|116.64|0
1642622400000|2022-01-19 20:00:00|119.39|117.19|118.01|115.81|119.95|117.75|117.47|115.27|0
1642622700000|2022-01-19 20:05:00|118.11|115.91|118.84|116.64|120.22|118.02|118.01|115.81|0
1642623000000|2022-01-19 20:10:00|118.56|116.36|121.52|119.32|122.08|119.88|118.56|116.36|0
1642623300000|2022-01-19 20:15:00|121.71|119.51|119.71|117.51|122.08|119.88|118.83|116.63|0
1642623600000|2022-01-19 20:20:00|119.75|117.55|118.92|116.72|120.4|118.2|118.65|116.45|0
1642623900000|2022-01-19 20:25:00|119.01|116.81|116.46|114.26|119.75|117.55|116.09|113.89|0
1642624200000|2022-01-19 20:30:00|116.27|114.07|114.11|111.91|116.73|114.53|113.93|111.73|0
1642624500000|2022-01-19 20:35:00|114.29|112.09|113.22|111.02|114.92|112.72|113.13|110.93|0
1642624800000|2022-01-19 20:40:00|113.13|110.93|114.2|112|115.18|112.98|112.77|110.57|0
1642625100000|2022-01-19 20:45:00|114.64|112.44|113.48|111.28|115|112.8|113.48|111.28|0
1642625400000|2022-01-19 20:50:00|112.59|110.39|110.54|108.34|114.27|112.07|108.73|106.53|0
1642625700000|2022-01-19 20:55:00|110.46|108.26|107.62|105.42|110.79|108.59|106.6|104.4|0
1642626000000|2022-01-19 21:00:00|107.71|105.51|107.62|105.42|109.35|107.15|106.51|104.31|0
1642626300000|2022-01-19 21:05:00|107.79|105.59|107.71|105.51|108.83|106.63|107.71|105.51|0
1642626600000|2022-01-19 21:10:00|107.88|105.68|107.79|105.59|108.74|106.54|107.7|105.5|0
1642626900000|2022-01-19 21:15:00|108.26|105.46|107.92|105.12|108.78|105.98|107.83|105.03|0
1642627200000|2022-01-19 21:20:00|108|105.2|106.97|104.17|108.09|105.29|106.97|104.17|0
1642627500000|2022-01-19 21:25:00|106.89|104.09|106.55|103.75|107.06|104.26|105.62|102.82|0
1642627800000|2022-01-19 21:30:00|106.63|103.83|106.71|103.91|107.14|104.34|106.46|103.66|0
1642628100000|2022-01-19 21:35:00|106.63|103.83|106.37|103.57|106.71|103.91|106.12|103.32|0
1642628400000|2022-01-19 21:40:00|106.46|103.66|106.46|103.66|106.75|103.95|106.07|103.27|0
1642628700000|2022-01-19 21:45:00|106.54|103.74|108.07|105.27|108.08|105.28|106.54|103.74|0
1642629000000|2022-01-19 21:50:00|107.99|105.19|108.29|105.49|108.33|105.53|107.94|105.14|0
1642629300000|2022-01-19 21:55:00|108.33|105.53|107.77|104.97|108.54|105.74|107.64|104.84|0
1642629600000|2022-01-19 22:00:00|107.98|105.18|107.75|104.95|107.98|105.18|107.68|104.88|0
1642629900000|2022-01-19 22:05:00|107.66|104.86|107.68|104.88|107.75|104.95|107.59|104.79|0
1642630200000|2022-01-19 22:10:00|107.7|104.9|107.65|104.85|107.75|104.95|107.62|104.82|0
1642630500000|2022-01-19 22:15:00|107.69|104.89|107.62|104.82|107.79|104.99|107.62|104.82|0
1642630800000|2022-01-19 22:20:00|107.61|104.81|107.71|104.91|107.72|104.92|107.55|104.75|0
1642631100000|2022-01-19 22:25:00|107.72|104.92|107.61|104.81|107.72|104.92|107.59|104.79|0
1642631400000|2022-01-19 22:30:00|107.6|104.8|107.61|104.81|107.61|104.81|107.6|104.8|0
1642631700000|2022-01-19 22:35:00|107.63|104.83|107.66|104.86|107.72|104.92|107.6|104.8|0
1642632000000|2022-01-19 22:40:00|107.63|104.83|107.66|104.86|107.78|104.98|107.6|104.8|0
1642632300000|2022-01-19 22:45:00|107.67|104.87|107.85|105.05|107.86|105.06|107.67|104.87|0
1642632600000|2022-01-19 22:50:00|107.87|105.07|107.86|105.06|107.97|105.17|107.86|105.06|0
1642632900000|2022-01-19 22:55:00|107.87|105.07|108.21|105.41|108.26|105.46|107.79|104.99|0
1642633200000|2022-01-19 23:00:00|108.27|105.47|108.86|106.06|109.2|106.4|108.26|105.46|0
1642633500000|2022-01-19 23:05:00|108.99|106.19|109.07|106.27|109.42|106.62|108.9|106.1|0
1642633800000|2022-01-19 23:10:00|109.16|106.36|108.12|105.32|109.16|106.36|107.95|105.15|0
1642634100000|2022-01-19 23:15:00|108.17|105.37|107.78|104.98|108.55|105.75|107.35|104.55|0
1642634400000|2022-01-19 23:20:00|107.69|104.89|106.75|103.95|107.95|105.15|106.75|103.95|0
1642634700000|2022-01-19 23:25:00|106.84|104.04|106.67|103.87|107.43|104.63|106.24|103.44|0
1642635000000|2022-01-19 23:30:00|106.58|103.78|107|104.2|107.43|104.63|106.58|103.78|0
1642635300000|2022-01-19 23:35:00|106.83|104.03|107.26|104.46|107.26|104.46|106.15|103.35|0
1642635600000|2022-01-19 23:40:00|107.34|104.54|107.6|104.8|107.77|104.97|106.92|104.12|0
1642635900000|2022-01-19 23:45:00|107.68|104.88|107|104.2|107.68|104.88|106.83|104.03|0
1642636200000|2022-01-19 23:50:00|106.91|104.11|105.17|102.37|106.91|104.11|104.55|101.75|0
1642636500000|2022-01-19 23:55:00|105.13|102.33|104.79|101.99|105.39|102.59|104.63|101.83|0
1642636800000|2022-01-20 00:00:00|104.88|102.08|106.99|104.19|107.33|104.53|104.88|102.08|0
1642637100000|2022-01-20 00:05:00|107.08|104.28|108.79|105.99|108.96|106.16|107.08|104.28|0
1642637400000|2022-01-20 00:10:00|108.74|105.94|109.56|106.76|109.65|106.85|108.53|105.73|0
1642637700000|2022-01-20 00:15:00|109.39|106.59|109.22|106.42|110|107.2|109.05|106.25|0
1642638000000|2022-01-20 00:20:00|109.3|106.5|109.82|107.02|109.95|107.15|109.13|106.33|0
1642638300000|2022-01-20 00:25:00|109.91|107.11|109.91|107.11|110.08|107.28|109.3|106.5|0
1642638600000|2022-01-20 00:30:00|109.82|107.02|110.42|107.62|110.42|107.62|109.21|106.41|0
1642638900000|2022-01-20 00:35:00|110.34|107.54|108.69|105.89|110.34|107.54|108.43|105.63|0
1642639200000|2022-01-20 00:40:00|108.82|106.02|108.52|105.72|109.12|106.32|108.09|105.29|0
1642639500000|2022-01-20 00:45:00|108.6|105.8|107.91|105.11|108.64|105.84|107.91|105.11|0
1642639800000|2022-01-20 00:50:00|107.83|105.03|107.91|105.11|107.91|105.11|106.89|104.09|0
1642640100000|2022-01-20 00:55:00|107.95|105.15|108.85|106.05|108.94|106.14|107.82|105.02|0
1642640400000|2022-01-20 01:00:00|108.94|106.14|109.02|106.22|110.41|107.61|108.94|106.14|0
1642640700000|2022-01-20 01:05:00|108.85|106.05|109.28|106.48|109.54|106.74|108.08|105.28|0
1642641000000|2022-01-20 01:10:00|109.37|106.57|108.37|105.57|109.41|106.61|108.33|105.53|0
1642641300000|2022-01-20 01:15:00|108.25|105.45|106.28|103.48|108.25|105.45|105.94|103.14|0
1642641600000|2022-01-20 01:20:00|106.03|103.23|106.36|103.56|106.53|103.73|105.01|102.21|0
1642641900000|2022-01-20 01:25:00|106.4|103.6|107.81|105.01|107.81|105.01|105.77|102.97|0
1642642200000|2022-01-20 01:30:00|107.9|105.1|108.32|105.52|108.45|105.65|107.55|104.75|0
1642642500000|2022-01-20 01:35:00|108.24|105.44|108.49|105.69|108.92|106.12|107.76|104.96|0
1642642800000|2022-01-20 01:40:00|108.41|105.61|108.15|105.35|108.49|105.69|107.12|104.32|0
1642643100000|2022-01-20 01:45:00|108.23|105.43|109.01|106.21|109.52|106.72|108.23|105.43|0
1642643400000|2022-01-20 01:50:00|108.92|106.12|108.92|106.12|109.26|106.46|108.53|105.73|0
1642643700000|2022-01-20 01:55:00|109|106.2|108.74|105.94|109.35|106.55|108.57|105.77|0
1642644000000|2022-01-20 02:00:00|108.83|106.03|110.13|107.33|110.21|107.41|108.74|105.94|0
1642644300000|2022-01-20 02:05:00|110.17|107.37|109.95|107.15|110.3|107.5|109.82|107.02|0
1642644600000|2022-01-20 02:10:00|110.04|107.24|109.77|106.97|110.56|107.76|109.77|106.97|0
1642644900000|2022-01-20 02:15:00|109.86|107.06|110.38|107.58|110.73|107.93|109.73|106.93|0
1642645200000|2022-01-20 02:20:00|110.29|107.49|110.12|107.32|110.38|107.58|109.68|106.88|0
1642645500000|2022-01-20 02:25:00|110.16|107.36|109.77|106.97|110.2|107.4|109.68|106.88|0
1642645800000|2022-01-20 02:30:00|109.81|107.01|110.63|107.83|110.72|107.92|109.59|106.79|0
1642646100000|2022-01-20 02:35:00|110.72|107.92|110.81|108.01|111.11|108.31|110.55|107.75|0
1642646400000|2022-01-20 02:40:00|110.76|107.96|109.8|107|110.89|108.09|109.8|107|0
1642646700000|2022-01-20 02:45:00|109.85|107.05|109.41|106.61|109.93|107.13|108.98|106.18|0
1642647000000|2022-01-20 02:50:00|109.45|106.65|109.76|106.96|109.93|107.13|109.41|106.61|0
1642647300000|2022-01-20 02:55:00|109.71|106.91|109.49|106.69|110.1|107.3|109.41|106.61|0
1642647600000|2022-01-20 03:00:00|109.54|106.74|109.67|106.87|109.84|107.04|109.23|106.43|0
1642647900000|2022-01-20 03:05:00|109.71|106.91|109.58|106.78|109.88|107.08|109.32|106.52|0
1642648200000|2022-01-20 03:10:00|109.53|106.73|109.4|106.6|109.66|106.86|109.1|106.3|0
1642648500000|2022-01-20 03:15:00|109.53|106.73|110.96|108.16|111.14|108.34|109.36|106.56|0
1642648800000|2022-01-20 03:20:00|111.05|108.25|111.05|108.25|111.4|108.6|110.83|108.03|0
1642649100000|2022-01-20 03:25:00|111|108.2|110.61|107.81|111.4|108.6|110.52|107.72|0
1642649400000|2022-01-20 03:30:00|110.52|107.72|111.4|108.6|111.48|108.68|110.52|107.72|0
1642649700000|2022-01-20 03:35:00|111.35|108.55|111.74|108.94|111.79|108.99|111.05|108.25|0
1642650000000|2022-01-20 03:40:00|111.7|108.9|112.27|109.47|112.27|109.47|111.39|108.59|0
1642650300000|2022-01-20 03:45:00|112.36|109.56|112.71|109.91|113.06|110.26|112.36|109.56|0
1642650600000|2022-01-20 03:50:00|112.62|109.82|114.48|111.68|114.48|111.68|112.31|109.51|0
1642650900000|2022-01-20 03:55:00|114.3|111.5|114.12|111.32|114.84|112.04|113.86|111.06|0
1642651200000|2022-01-20 04:00:00|114.17|111.37|115.1|112.3|115.46|112.66|114.17|111.37|0
1642651500000|2022-01-20 04:05:00|115.06|112.26|114.65|111.85|115.06|112.26|114.48|111.68|0
1642651800000|2022-01-20 04:10:00|114.61|111.81|114.74|111.94|114.92|112.12|114.3|111.5|0
1642652100000|2022-01-20 04:15:00|114.7|111.9|113.94|111.14|114.74|111.94|113.89|111.09|0
1642652400000|2022-01-20 04:20:00|113.98|111.18|114.24|111.44|114.47|111.67|113.85|111.05|0
1642652700000|2022-01-20 04:25:00|114.29|111.49|114.11|111.31|114.56|111.76|114.02|111.22|0
1642653000000|2022-01-20 04:30:00|114.02|111.22|114.64|111.84|114.73|111.93|113.93|111.13|0
1642653300000|2022-01-20 04:35:00|114.69|111.89|114.46|111.66|114.69|111.89|114.02|111.22|0
1642653600000|2022-01-20 04:40:00|114.51|111.71|114.1|111.3|114.73|111.93|114.02|111.22|0
1642653900000|2022-01-20 04:45:00|114.15|111.35|114.37|111.57|114.55|111.75|113.84|111.04|0
1642654200000|2022-01-20 04:50:00|114.46|111.66|114.37|111.57|114.64|111.84|114.37|111.57|0
1642654500000|2022-01-20 04:55:00|114.46|111.66|114.1|111.3|114.55|111.75|114.1|111.3|0
1642654800000|2022-01-20 05:00:00|114.19|111.39|115.08|112.28|115.35|112.55|114.14|111.34|0
1642655100000|2022-01-20 05:05:00|115.17|112.37|114.63|111.83|115.21|112.41|114.54|111.74|0
1642655400000|2022-01-20 05:10:00|114.67|111.87|114.94|112.14|115.07|112.27|114.54|111.74|0
1642655700000|2022-01-20 05:15:00|114.98|112.18|114.85|112.05|115.43|112.63|114.62|111.82|0
1642656000000|2022-01-20 05:20:00|114.8|112|114.09|111.29|114.8|112|113.69|110.89|0
1642656300000|2022-01-20 05:25:00|114|111.2|112.84|110.04|114|111.2|112.84|110.04|0
1642656600000|2022-01-20 05:30:00|112.93|110.13|113.37|110.57|113.5|110.7|112.49|109.69|0
1642656900000|2022-01-20 05:35:00|113.28|110.48|113.02|110.22|113.32|110.52|112.75|109.95|0
1642657200000|2022-01-20 05:40:00|112.93|110.13|113.1|110.3|113.37|110.57|112.93|110.13|0
1642657500000|2022-01-20 05:45:00|113.01|110.21|112.83|110.03|113.45|110.65|112.75|109.95|0
1642657800000|2022-01-20 05:50:00|112.75|109.95|113.01|110.21|113.1|110.3|112.74|109.94|0
1642658100000|2022-01-20 05:55:00|113.1|110.3|113.1|110.3|113.81|111.01|112.74|109.94|0
1642658400000|2022-01-20 06:00:00|113.18|110.38|113.98|111.18|113.98|111.18|112.92|110.12|0
1642658700000|2022-01-20 06:05:00|113.93|111.13|113.62|110.82|113.93|111.13|113.09|110.29|0
1642659000000|2022-01-20 06:10:00|113.53|110.73|113.8|111|113.98|111.18|113|110.2|0
1642659300000|2022-01-20 06:15:00|113.71|110.91|113.8|111|114.06|111.26|113.35|110.55|0
1642659600000|2022-01-20 06:20:00|113.84|111.04|113.71|110.91|114.06|111.26|113.44|110.64|0
1642659900000|2022-01-20 06:25:00|113.66|110.86|114.42|111.62|114.42|111.62|113.39|110.59|0
1642660200000|2022-01-20 06:30:00|114.5|111.7|114.68|111.88|114.68|111.88|114.15|111.35|0
1642660500000|2022-01-20 06:35:00|114.95|112.15|114.05|111.25|115.49|112.69|113.96|111.16|0
1642660800000|2022-01-20 06:40:00|113.96|111.16|114.13|111.33|114.36|111.56|113.87|111.07|0
1642661100000|2022-01-20 06:45:00|114.18|111.38|115.12|112.32|115.3|112.5|114.13|111.33|0
1642661400000|2022-01-20 06:50:00|115.03|112.23|115.12|112.32|115.3|112.5|114.76|111.96|0
1642661700000|2022-01-20 06:55:00|115.21|112.41|117.26|114.46|117.62|114.82|115.12|112.32|0
1642662000000|2022-01-20 07:00:00|117.17|114.37|116.53|113.73|117.44|114.64|116.49|113.69|0
1642662300000|2022-01-20 07:05:00|116.62|113.82|117.35|114.55|117.35|114.55|116.53|113.73|0
1642662600000|2022-01-20 07:10:00|117.44|114.64|117.89|115.09|118.16|115.36|117.34|114.54|0
1642662900000|2022-01-20 07:15:00|117.62|114.82|117.07|114.27|117.71|114.91|116.62|113.82|0
1642663200000|2022-01-20 07:20:00|117.16|114.36|116.03|113.23|117.25|114.45|115.99|113.19|0
1642663500000|2022-01-20 07:25:00|116.08|113.28|115.8|113|116.35|113.55|115.58|112.78|0
1642663800000|2022-01-20 07:30:00|115.71|112.91|115.98|113.18|115.98|113.18|115.04|112.24|0
1642664100000|2022-01-20 07:35:00|115.89|113.09|117.01|114.21|118.68|115.88|115.8|113|0
1642664400000|2022-01-20 07:40:00|117.1|114.3|118.63|115.83|118.91|116.11|117.01|114.21|0
1642664700000|2022-01-20 07:45:00|118.73|115.93|116.73|113.93|118.73|115.93|116.64|113.84|0
1642665000000|2022-01-20 07:50:00|116.82|114.02|116.28|113.48|116.82|114.02|115.84|113.04|0
1642665300000|2022-01-20 07:55:00|116.37|113.57|115.83|113.03|116.73|113.93|115.74|112.94|0
1642665600000|2022-01-20 08:00:00|115.92|113.12|115.83|113.03|116.82|114.02|115.83|113.03|0
1642665900000|2022-01-20 08:05:00|115.71|113.51|116.78|114.58|116.87|114.67|114.99|112.79|0
1642666200000|2022-01-20 08:10:00|116.87|114.67|114.19|111.99|117.05|114.85|114.19|111.99|0
1642666500000|2022-01-20 08:15:00|114.1|111.9|113.3|111.1|114.81|112.61|113.3|111.1|0
1642666800000|2022-01-20 08:20:00|113.12|110.92|112.42|110.22|113.3|111.1|111.89|109.69|0
1642667100000|2022-01-20 08:25:00|112.33|110.13|113.23|111.03|113.41|111.21|109.78|107.58|0
1642667400000|2022-01-20 08:30:00|113.14|110.94|114.56|112.36|114.56|112.36|111.91|109.71|0
1642667700000|2022-01-20 08:35:00|114.38|112.18|113.76|111.56|114.64|112.44|113.71|111.51|0
1642668000000|2022-01-20 08:40:00|113.71|111.51|113.31|111.11|114.46|112.26|113.05|110.85|0
1642668300000|2022-01-20 08:45:00|113.4|111.2|111.73|109.53|113.4|111.2|111.64|109.44|0
1642668600000|2022-01-20 08:50:00|112.25|110.05|113.53|111.33|113.84|111.64|111.99|109.79|0
1642668900000|2022-01-20 08:55:00|113.48|111.28|114.14|111.94|114.19|111.99|113.04|110.84|0
1642669200000|2022-01-20 09:00:00|114.1|111.9|113.43|111.23|115.08|112.88|113.43|111.23|0
1642669500000|2022-01-20 09:05:00|113.39|111.19|112.07|109.87|113.39|111.19|111.9|109.7|0
1642669800000|2022-01-20 09:10:00|112.02|109.82|112.81|110.61|112.81|110.61|111.15|108.95|0
1642670100000|2022-01-20 09:15:00|112.68|110.48|111.54|109.34|113.12|110.92|111.02|108.82|0
1642670400000|2022-01-20 09:20:00|111.5|109.3|111.93|109.73|112.46|110.26|111.28|109.08|0
1642670700000|2022-01-20 09:25:00|112.15|109.95|113.12|110.92|113.56|111.36|111.71|109.51|0
1642671000000|2022-01-20 09:30:00|113.2|111|114.89|112.69|115.15|112.95|113.03|110.83|0
1642671300000|2022-01-20 09:35:00|114.84|112.64|115.42|113.22|115.6|113.4|114.44|112.24|0
1642671600000|2022-01-20 09:40:00|115.33|113.13|115.06|112.86|115.95|113.75|115.06|112.86|0
1642671900000|2022-01-20 09:45:00|115.24|113.04|114.72|112.52|115.62|113.42|113.38|111.18|0
1642672200000|2022-01-20 09:50:00|114.63|112.43|115.34|113.14|115.74|113.54|114.36|112.16|0
1642672500000|2022-01-20 09:55:00|115.43|113.23|114.8|112.6|115.7|113.5|114.63|112.43|0
1642672800000|2022-01-20 10:00:00|114.89|112.69|115.25|113.05|115.38|113.18|114.71|112.51|0
1642673100000|2022-01-20 10:05:00|115.07|112.87|115.07|112.87|115.25|113.05|114.09|111.89|0
1642673400000|2022-01-20 10:10:00|115.16|112.96|114.71|112.51|115.43|113.23|114.71|112.51|0
1642673700000|2022-01-20 10:15:00|114.75|112.55|115.6|113.4|115.6|113.4|114.53|112.33|0
1642674000000|2022-01-20 10:20:00|115.51|113.31|116.4|114.2|116.5|114.3|115.15|112.95|0
1642674300000|2022-01-20 10:25:00|116.32|114.12|116.04|113.84|116.4|114.2|115.51|113.31|0
1642674600000|2022-01-20 10:30:00|115.86|113.66|115.15|112.95|116.04|113.84|114.97|112.77|0
1642674900000|2022-01-20 10:35:00|114.97|112.77|115.41|113.21|115.5|113.3|114.7|112.5|0
1642675200000|2022-01-20 10:40:00|115.5|113.3|115.77|113.57|115.95|113.75|115.28|113.08|0
1642675500000|2022-01-20 10:45:00|115.72|113.52|115.86|113.66|116.04|113.84|115.68|113.48|0
1642675800000|2022-01-20 10:50:00|115.77|113.57|116.21|114.01|116.21|114.01|115.68|113.48|0
1642676100000|2022-01-20 10:55:00|116.17|113.97|116.12|113.92|116.3|114.1|115.58|113.38|0
1642676400000|2022-01-20 11:00:00|116.21|114.01|117.11|114.91|117.38|115.18|116.12|113.92|0
1642676700000|2022-01-20 11:05:00|117.38|115.18|117.47|115.27|117.74|115.54|117.29|115.09|0
1642677000000|2022-01-20 11:10:00|117.42|115.22|117.1|114.9|117.83|115.63|116.92|114.72|0
1642677300000|2022-01-20 11:15:00|117.47|115.27|118.37|116.17|118.74|116.54|117.37|115.17|0
1642677600000|2022-01-20 11:20:00|118.46|116.26|118.19|115.99|118.46|116.26|117.82|115.62|0
1642677900000|2022-01-20 11:25:00|118.1|115.9|117.96|115.76|118.64|116.44|117.91|115.71|0
1642678200000|2022-01-20 11:30:00|118|115.8|117|114.8|118|115.8|116.91|114.71|0
1642678500000|2022-01-20 11:35:00|117.09|114.89|117.54|115.34|117.55|115.35|117|114.8|0
1642678800000|2022-01-20 11:40:00|117.5|115.3|116.73|114.53|117.59|115.39|116.73|114.53|0
1642679100000|2022-01-20 11:45:00|116.82|114.62|116.55|114.35|116.82|114.62|115.74|113.54|0
1642679400000|2022-01-20 11:50:00|116.5|114.3|116.55|114.35|117.36|115.16|116.28|114.08|0
1642679700000|2022-01-20 11:55:00|116.46|114.26|117.36|115.16|117.63|115.43|116.46|114.26|0
1642680000000|2022-01-20 12:00:00|117.26|115.06|117.62|115.42|117.81|115.61|116.27|114.07|0
1642680300000|2022-01-20 12:05:00|117.67|115.47|117.35|115.15|117.71|115.51|116.63|114.43|0
1642680600000|2022-01-20 12:10:00|117.26|115.06|117.08|114.88|117.53|115.33|116.85|114.65|0
1642680900000|2022-01-20 12:15:00|117.17|114.97|116.44|114.24|117.17|114.97|116.35|114.15|0
1642681200000|2022-01-20 12:20:00|116.35|114.15|116.17|113.97|117.07|114.87|115.99|113.79|0
1642681500000|2022-01-20 12:25:00|116.08|113.88|116.12|113.92|116.35|114.15|115.54|113.34|0
1642681800000|2022-01-20 12:30:00|116.17|113.97|114.92|112.72|116.53|114.33|114.92|112.72|0
1642682100000|2022-01-20 12:35:00|114.74|112.54|114.65|112.45|115.18|112.98|114.47|112.27|0
1642682400000|2022-01-20 12:40:00|114.78|112.58|113.84|111.64|114.78|112.58|113.31|111.11|0
1642682700000|2022-01-20 12:45:00|113.93|111.73|114.46|112.26|114.82|112.62|113.67|111.47|0
1642683000000|2022-01-20 12:50:00|114.37|112.17|114.73|112.53|114.82|112.62|114.11|111.91|0
1642683300000|2022-01-20 12:55:00|114.64|112.44|115.08|112.88|115.35|113.15|114.55|112.35|0
1642683600000|2022-01-20 13:00:00|114.9|112.7|114.9|112.7|114.9|112.7|113.75|111.55|0
1642683900000|2022-01-20 13:05:00|114.81|112.61|114.9|112.7|114.99|112.79|114.28|112.08|0
1642684200000|2022-01-20 13:10:00|114.99|112.79|115.17|112.97|115.17|112.97|114.01|111.81|0
1642684500000|2022-01-20 13:15:00|115.08|112.88|114.54|112.34|115.43|113.23|114.36|112.16|0
1642684800000|2022-01-20 13:20:00|114.45|112.25|114.54|112.34|114.81|112.61|114.18|111.98|0
1642685100000|2022-01-20 13:25:00|114.45|112.25|115.34|113.14|115.43|113.23|114.09|111.89|0
1642685400000|2022-01-20 13:30:00|115.43|113.23|117.4|115.2|117.95|115.75|115.16|112.96|0
1642685700000|2022-01-20 13:35:00|117.31|115.11|116.14|113.94|117.31|115.11|115.51|113.31|0
1642686000000|2022-01-20 13:40:00|116.05|113.85|116.68|114.48|116.77|114.57|115.6|113.4|0
1642686300000|2022-01-20 13:45:00|116.77|114.57|115.95|113.75|116.77|114.57|115.42|113.22|0
1642686600000|2022-01-20 13:50:00|116.04|113.84|117.03|114.83|117.22|115.02|116.04|113.84|0
1642686900000|2022-01-20 13:55:00|116.76|114.56|115.5|113.3|116.85|114.65|115.32|113.12|0
1642687200000|2022-01-20 14:00:00|115.59|113.39|115.68|113.48|115.95|113.75|115.32|113.12|0
1642687500000|2022-01-20 14:05:00|115.59|113.39|115.32|113.12|115.86|113.66|114.87|112.67|0
1642687800000|2022-01-20 14:10:00|115.23|113.03|115.31|113.11|115.94|113.74|114.78|112.58|0
1642688100000|2022-01-20 14:15:00|115.4|113.2|115.31|113.11|115.49|113.29|114.87|112.67|0
1642688400000|2022-01-20 14:20:00|115.22|113.02|115.13|112.93|116.03|113.83|115.13|112.93|0
1642688700000|2022-01-20 14:25:00|115.22|113.02|114.54|112.34|115.22|113.02|113.88|111.68|0
1642689000000|2022-01-20 14:30:00|114.59|112.39|117.02|114.82|119.11|116.91|114.15|111.95|0
1642689300000|2022-01-20 14:35:00|116.75|114.55|116.2|114|117.47|115.27|114.9|112.7|0
1642689600000|2022-01-20 14:40:00|115.93|113.73|120.67|118.47|120.67|118.47|115.03|112.83|0
1642689900000|2022-01-20 14:45:00|120.53|118.33|121.39|119.19|121.76|119.56|117.09|114.89|0
1642690200000|2022-01-20 14:50:00|120.93|118.73|123.16|120.96|124.1|121.9|120.28|118.08|0
1642690500000|2022-01-20 14:55:00|123.25|121.05|125.71|123.51|126.66|124.46|122.6|120.4|0
1642690800000|2022-01-20 15:00:00|125.52|123.32|124.57|122.37|126.56|124.36|123.82|121.62|0
1642691100000|2022-01-20 15:05:00|124.66|122.46|123.74|121.54|125.36|123.16|121.96|119.76|0
1642691400000|2022-01-20 15:10:00|123.65|121.45|122.9|120.7|124.79|122.59|121.68|119.48|0
1642691700000|2022-01-20 15:15:00|123.08|120.88|120.28|118.08|124.12|121.92|120.19|117.99|0
1642692000000|2022-01-20 15:20:00|120.37|118.17|123.08|120.88|123.17|120.97|120.33|118.13|0
1642692300000|2022-01-20 15:25:00|123.17|120.97|123.83|121.63|124.02|121.82|121.67|119.47|0
1642692600000|2022-01-20 15:30:00|123.74|121.54|126.49|124.29|128.13|125.93|123.74|121.54|0
1642692900000|2022-01-20 15:35:00|126.59|124.39|127.01|124.81|127.83|125.63|126.11|123.91|0
1642693200000|2022-01-20 15:40:00|127.06|124.86|126.87|124.67|128.31|126.11|126.87|124.67|0
1642693500000|2022-01-20 15:45:00|127.06|124.86|131.01|128.81|134.27|132.07|126.96|124.76|0
1642693800000|2022-01-20 15:50:00|131.21|129.01|131.89|129.69|132.18|129.98|130.72|128.52|0
1642694100000|2022-01-20 15:55:00|131.79|129.59|131.15|128.95|131.79|129.59|130.33|128.13|0
1642694400000|2022-01-20 16:00:00|131.2|129|132.87|130.67|133.76|131.56|131.2|129|0
1642694700000|2022-01-20 16:05:00|132.77|130.57|131.98|129.78|132.87|130.67|131.59|129.39|0
1642695000000|2022-01-20 16:10:00|132.08|129.88|129.93|127.73|132.08|129.88|129.25|127.05|0
1642695300000|2022-01-20 16:15:00|130.03|127.83|130.41|128.21|131|128.8|129.15|126.95|0
1642695600000|2022-01-20 16:20:00|130.32|128.12|129.05|126.85|130.32|128.12|128.09|125.89|0
1642695900000|2022-01-20 16:25:00|128.76|126.56|130.9|128.7|131.09|128.89|128.67|126.47|0
1642696200000|2022-01-20 16:30:00|131.09|128.89|131.23|129.03|131.68|129.48|130.8|128.6|0
1642696500000|2022-01-20 16:35:00|131.43|129.23|131.18|128.98|131.67|129.47|130.21|128.01|0
1642696800000|2022-01-20 16:40:00|131.28|129.08|127.03|124.83|131.28|129.08|126.93|124.73|0
1642697100000|2022-01-20 16:45:00|126.93|124.73|125.72|123.52|129.14|126.94|125.72|123.52|0
1642697400000|2022-01-20 16:50:00|126.01|123.81|126.01|123.81|127.55|125.35|126.01|123.81|0
1642697700000|2022-01-20 16:55:00|126.1|123.9|126.29|124.09|127.74|125.54|125.72|123.52|0
1642698000000|2022-01-20 17:00:00|126.48|124.28|126.39|124.19|127.64|125.44|126|123.8|0
1642698300000|2022-01-20 17:05:00|126.43|124.23|125.04|122.84|126.48|124.28|124.85|122.65|0
1642698600000|2022-01-20 17:10:00|124.95|122.75|125.71|123.51|125.9|123.7|124.66|122.46|0
1642698900000|2022-01-20 17:15:00|125.61|123.41|123.9|121.7|125.61|123.41|123.9|121.7|0
1642699200000|2022-01-20 17:20:00|123.8|121.6|125.13|122.93|125.23|123.03|123.61|121.41|0
1642699500000|2022-01-20 17:25:00|125.04|122.84|125.94|123.74|125.94|123.74|123.89|121.69|0
1642699800000|2022-01-20 17:30:00|126.18|123.98|127.14|124.94|127.24|125.04|126.09|123.89|0
1642700100000|2022-01-20 17:35:00|127.05|124.85|126.37|124.17|127.34|125.14|125.7|123.5|0
1642700400000|2022-01-20 17:40:00|126.27|124.07|126.85|124.65|127.33|125.13|126.08|123.88|0
1642700700000|2022-01-20 17:45:00|126.75|124.55|125.69|123.49|126.75|124.55|125.31|123.11|0
1642701000000|2022-01-20 17:50:00|125.79|123.59|123.5|121.3|125.79|123.59|123.45|121.25|0
1642701300000|2022-01-20 17:55:00|123.41|121.21|123.31|121.11|123.88|121.68|122.56|120.36|0
1642701600000|2022-01-20 18:00:00|123.22|121.02|120.68|118.48|123.22|121.02|120.4|118.2|0
1642701900000|2022-01-20 18:05:00|120.54|118.34|119.38|117.18|120.54|118.34|119.01|116.81|0
1642702200000|2022-01-20 18:10:00|119.15|116.95|120.68|118.48|121.14|118.94|119.01|116.81|0
1642702500000|2022-01-20 18:15:00|120.58|118.38|119.65|117.45|120.58|118.38|118.08|115.88|0
1642702800000|2022-01-20 18:20:00|119.47|117.27|119.28|117.08|120.39|118.19|119|116.8|0
1642703100000|2022-01-20 18:25:00|119.09|116.89|116.25|114.05|119.09|116.89|114.84|112.64|0
1642703400000|2022-01-20 18:30:00|116.16|113.96|115.38|113.18|116.67|114.47|114.97|112.77|0
1642703700000|2022-01-20 18:35:00|115.52|113.32|116.8|114.6|116.89|114.69|114.97|112.77|0
1642704000000|2022-01-20 18:40:00|116.57|114.37|116.52|114.32|117.54|115.34|116.52|114.32|0
1642704300000|2022-01-20 18:45:00|116.61|114.41|116.15|113.95|117.35|115.15|115.15|112.95|0
1642704600000|2022-01-20 18:50:00|116.24|114.04|116.89|114.69|117.26|115.06|116.06|113.86|0
1642704900000|2022-01-20 18:55:00|116.98|114.78|114.69|112.49|116.98|114.78|114.5|112.3|0
1642705200000|2022-01-20 19:00:00|114.78|112.58|119.29|117.09|119.39|117.19|114.73|112.53|0
1642705500000|2022-01-20 19:05:00|119.11|116.91|118.73|116.53|119.39|117.19|118.36|116.16|0
1642705800000|2022-01-20 19:10:00|118.83|116.63|113.32|111.12|119.39|117.19|113.14|110.94|0
1642706100000|2022-01-20 19:15:00|113.23|111.03|113.41|111.21|114.63|112.43|111.79|109.59|0
1642706400000|2022-01-20 19:20:00|113.59|111.39|113.14|110.94|114.13|111.93|112.06|109.86|0
1642706700000|2022-01-20 19:25:00|113.23|111.03|111.34|109.14|113.41|111.21|111.34|109.14|0
1642707000000|2022-01-20 19:30:00|110.81|108.61|109.92|107.72|111.34|109.14|109.48|107.28|0
1642707300000|2022-01-20 19:35:00|110.36|108.16|110.86|108.66|111.54|109.34|108.23|106.03|0
1642707600000|2022-01-20 19:40:00|110.77|108.57|109.62|107.42|110.77|108.57|109.36|107.16|0
1642707900000|2022-01-20 19:45:00|109.71|107.51|110.14|107.94|110.85|108.65|108.13|105.93|0
1642708200000|2022-01-20 19:50:00|109.97|107.77|110.14|107.94|111.21|109.01|109.35|107.15|0
1642708500000|2022-01-20 19:55:00|110.32|108.12|109.09|106.89|111.03|108.83|108.82|106.62|0
1642708800000|2022-01-20 20:00:00|109|106.8|107.52|105.32|111.02|108.82|106.82|104.62|0
1642709100000|2022-01-20 20:05:00|107.43|105.23|105.77|103.57|107.95|105.75|102.78|100.58|0
1642709400000|2022-01-20 20:10:00|105.86|103.66|104.58|102.38|107.32|105.12|104.41|102.21|0
1642709700000|2022-01-20 20:15:00|104.84|102.64|106.2|104|106.63|104.43|104.24|102.04|0
1642710000000|2022-01-20 20:20:00|106.11|103.91|102.64|100.44|106.11|103.91|102.48|100.28|0
1642710300000|2022-01-20 20:25:00|102.89|100.69|102.73|100.53|104.41|102.21|100.05|97.85|0
1642710600000|2022-01-20 20:30:00|102.9|100.7|101.49|99.29|103.15|100.95|100.75|98.55|0
1642710900000|2022-01-20 20:35:00|101.08|98.88|98.79|96.59|101.32|99.12|97.01|94.81|0
1642711200000|2022-01-20 20:40:00|98.87|96.67|97.49|95.29|99.76|97.56|97.25|95.05|0
1642711500000|2022-01-20 20:45:00|97.33|95.13|96.04|93.84|101.8|99.6|96.04|93.84|0
1642711800000|2022-01-20 20:50:00|95.97|93.77|92.3|90.1|97.95|95.75|92.22|90.02|0
1642712100000|2022-01-20 20:55:00|92.38|90.18|94.26|92.06|95.97|93.77|88.94|86.74|0
1642712400000|2022-01-20 21:00:00|94.1|91.9|91.34|89.14|94.64|92.44|91.11|88.91|0
1642712700000|2022-01-20 21:05:00|91.49|89.29|91.95|89.75|93.64|91.44|91.49|89.29|0
1642713000000|2022-01-20 21:10:00|91.87|89.67|91.19|88.99|92.71|90.51|90.81|88.61|0
1642713300000|2022-01-20 21:15:00|91.33|88.53|91.86|89.06|92.25|89.45|90.73|87.93|0
1642713600000|2022-01-20 21:20:00|91.71|88.91|90.27|87.47|91.94|89.14|90.05|87.25|0
1642713900000|2022-01-20 21:25:00|90.31|87.51|87.96|85.16|91.33|88.53|87.96|85.16|0
1642714200000|2022-01-20 21:30:00|87.23|84.43|88.63|85.83|88.63|85.83|86.79|83.99|0
1642714500000|2022-01-20 21:35:00|88.48|85.68|87.68|84.88|89.53|86.73|87.68|84.88|0
1642714800000|2022-01-20 21:40:00|87.5|84.7|86.15|83.35|87.98|85.18|83.89|81.09|0
1642715100000|2022-01-20 21:45:00|85.93|83.13|85.36|82.56|86.66|83.86|85.36|82.56|0
1642715400000|2022-01-20 21:50:00|84.96|82.16|89.23|86.43|89.3|86.5|84.78|81.98|0
1642715700000|2022-01-20 21:55:00|89.26|86.46|89.26|86.46|90.35|87.55|88.93|86.13|0
1642716000000|2022-01-20 22:00:00|89.34|86.54|88.97|86.17|89.34|86.54|88.69|85.89|0
1642716300000|2022-01-20 22:05:00|88.99|86.19|89.31|86.51|89.31|86.51|88.82|86.02|0
1642716600000|2022-01-20 22:10:00|89.37|86.57|89.49|86.69|89.49|86.69|89.35|86.55|0
1642716900000|2022-01-20 22:15:00|89.58|86.78|89.91|87.11|89.91|87.11|89.58|86.78|0
1642717200000|2022-01-20 22:20:00|89.93|87.13|92.02|89.22|92.15|89.35|89.93|87.13|0
1642717500000|2022-01-20 22:25:00|91.99|89.19|91.93|89.13|92.1|89.3|91.93|89.13|0
1642717800000|2022-01-20 22:30:00|91.98|89.18|92.09|89.29|92.09|89.29|91.97|89.17|0
1642718100000|2022-01-20 22:35:00|92.08|89.28|91.8|89|92.08|89.28|91.8|89|0
1642718400000|2022-01-20 22:40:00|91.84|89.04|91.47|88.67|91.89|89.09|91.46|88.66|0
1642718700000|2022-01-20 22:45:00|91.52|88.72|91.63|88.83|91.73|88.93|91.48|88.68|0
1642719000000|2022-01-20 22:50:00|91.65|88.85|91.57|88.77|91.68|88.88|91.43|88.63|0
1642719300000|2022-01-20 22:55:00|91.56|88.76|91.38|88.58|91.62|88.82|91.27|88.47|0
1642719600000|2022-01-20 23:00:00|90.53|87.73|92.97|90.17|92.97|90.17|90.15|87.35|0
1642719900000|2022-01-20 23:05:00|93.16|90.36|91.01|88.21|93.73|90.93|91.01|88.21|0
1642720200000|2022-01-20 23:10:00|91.05|88.25|90.71|87.91|92.1|89.3|90.19|87.39|0
1642720500000|2022-01-20 23:15:00|90.56|87.76|90.26|87.46|91.53|88.73|88.67|85.87|0
1642720800000|2022-01-20 23:20:00|90.19|87.39|90.93|88.13|91.15|88.35|89.15|86.35|0
1642721100000|2022-01-20 23:25:00|90.85|88.05|89|86.2|91.23|88.43|89|86.2|0
1642721400000|2022-01-20 23:30:00|89.18|86.38|89.73|86.93|90.29|87.49|89.07|86.27|0
1642721700000|2022-01-20 23:35:00|89.81|87.01|91.71|88.91|91.71|88.91|89.44|86.64|0
1642722000000|2022-01-20 23:40:00|91.67|88.87|92.01|89.21|92.27|89.47|91.52|88.72|0
1642722300000|2022-01-20 23:45:00|92.05|89.25|92.5|89.7|93.03|90.23|92.05|89.25|0
1642722600000|2022-01-20 23:50:00|92.42|89.62|91.93|89.13|92.73|89.93|91.37|88.57|0
1642722900000|2022-01-20 23:55:00|92.12|89.32|92.87|90.07|92.95|90.15|91.59|88.79|0
1642723200000|2022-01-21 00:00:00|92.95|90.15|91.36|88.56|93.79|90.99|90.84|88.04|0
1642723500000|2022-01-21 00:05:00|91.4|88.6|91.81|89.01|92.34|89.54|90.46|87.66|0
1642723800000|2022-01-21 00:10:00|91.77|88.97|92.15|89.35|92.87|90.07|91.14|88.34|0
1642724100000|2022-01-21 00:15:00|92.03|89.23|91.84|89.04|92.79|89.99|91.66|88.86|0
1642724400000|2022-01-21 00:20:00|91.69|88.89|91.32|88.52|91.88|89.08|90.27|87.47|0
1642724700000|2022-01-21 00:25:00|91.17|88.37|91.5|88.7|92.26|89.46|90.76|87.96|0
1642725000000|2022-01-21 00:30:00|91.43|88.63|91.39|88.59|91.8|89|90.79|87.99|0
1642725300000|2022-01-21 00:35:00|91.42|88.62|90.86|88.06|91.54|88.74|90.71|87.91|0
1642725600000|2022-01-21 00:40:00|90.93|88.13|91.81|89.01|92.34|89.54|90|87.2|0
1642725900000|2022-01-21 00:45:00|91.85|89.05|92.25|89.45|92.45|89.65|91.55|88.75|0
1642726200000|2022-01-21 00:50:00|92.14|89.34|91.77|88.97|92.9|90.1|91.43|88.63|0
1642726500000|2022-01-21 00:55:00|91.8|89|91.39|88.59|92.37|89.57|91.39|88.59|0
1642726800000|2022-01-21 01:00:00|91.24|88.44|91.95|89.15|92.51|89.71|91.24|88.44|0
1642727100000|2022-01-21 01:05:00|91.91|89.11|88.84|86.04|91.91|89.11|88.65|85.85|0
1642727400000|2022-01-21 01:10:00|88.73|85.93|89.09|86.29|89.31|86.51|87.56|84.76|0
1642727700000|2022-01-21 01:15:00|89.16|86.36|88.72|85.92|90.01|87.21|88.54|85.74|0
1642728000000|2022-01-21 01:20:00|88.65|85.85|90.97|88.17|91.04|88.24|88.65|85.85|0
1642728300000|2022-01-21 01:25:00|91.12|88.32|93.22|90.42|93.41|90.61|91.01|88.21|0
1642728600000|2022-01-21 01:30:00|93.18|90.38|92.8|90|93.18|90.38|91.75|88.95|0
1642728900000|2022-01-21 01:35:00|92.88|90.08|90.29|87.49|92.88|90.08|90.22|87.42|0
1642729200000|2022-01-21 01:40:00|90.07|87.27|89.33|86.53|90.96|88.16|88.81|86.01|0
1642729500000|2022-01-21 01:45:00|89.4|86.6|87.64|84.84|89.4|86.6|87.57|84.77|0
1642729800000|2022-01-21 01:50:00|87.57|84.77|90.06|87.26|90.14|87.34|87.57|84.77|0
1642730100000|2022-01-21 01:55:00|90.43|87.63|91.36|88.56|91.47|88.67|89.69|86.89|0
1642730400000|2022-01-21 02:00:00|91.21|88.41|91.7|88.9|92.15|89.35|90.8|88|0
1642730700000|2022-01-21 02:05:00|91.92|89.12|92.52|89.72|92.98|90.18|91.61|88.81|0
1642731000000|2022-01-21 02:10:00|92.56|89.76|92.25|89.45|92.56|89.76|91.84|89.04|0
1642731300000|2022-01-21 02:15:00|92.29|89.49|90.83|88.03|92.37|89.57|90.65|87.85|0
1642731600000|2022-01-21 02:20:00|90.87|88.07|91.84|89.04|91.91|89.11|90.64|87.84|0
1642731900000|2022-01-21 02:25:00|91.69|88.89|91.2|88.4|91.69|88.89|90.94|88.14|0
1642732200000|2022-01-21 02:30:00|91.24|88.44|90.64|87.84|91.38|88.58|90.64|87.84|0
1642732500000|2022-01-21 02:35:00|90.49|87.69|89.97|87.17|90.94|88.14|89.27|86.47|0
1642732800000|2022-01-21 02:40:00|89.9|87.1|87.77|84.97|89.93|87.13|87.77|84.97|0
1642733100000|2022-01-21 02:45:00|87.84|85.04|84.96|82.16|88.06|85.26|84.4|81.6|0
1642733400000|2022-01-21 02:50:00|84.93|82.13|85.35|82.55|85.78|82.98|84.33|81.53|0
1642733700000|2022-01-21 02:55:00|85.25|82.45|86.89|84.09|86.89|84.09|85.25|82.45|0
1642734000000|2022-01-21 03:00:00|86.96|84.16|86.75|83.95|87.18|84.38|86.39|83.59|0
1642734300000|2022-01-21 03:05:00|86.78|83.98|86.35|83.55|87.18|84.38|86.1|83.3|0
1642734600000|2022-01-21 03:10:00|86.38|83.58|85.95|83.15|86.67|83.87|85.17|82.37|0
1642734900000|2022-01-21 03:15:00|86.02|83.22|86.17|83.37|87.03|84.23|86.02|83.22|0
1642735200000|2022-01-21 03:20:00|86.24|83.44|84.81|82.01|86.67|83.87|84.81|82.01|0
1642735500000|2022-01-21 03:25:00|84.88|82.08|85.66|82.86|85.98|83.18|84.88|82.08|0
1642735800000|2022-01-21 03:30:00|85.62|82.82|85.8|83|85.94|83.14|84.73|81.93|0
1642736100000|2022-01-21 03:35:00|85.84|83.04|84.87|82.07|85.84|83.04|84.38|81.58|0
1642736400000|2022-01-21 03:40:00|84.84|82.04|85.65|82.85|85.94|83.14|84.76|81.96|0
1642736700000|2022-01-21 03:45:00|85.44|82.64|85.22|82.42|85.8|83|84.94|82.14|0
1642737000000|2022-01-21 03:50:00|85.15|82.35|85.61|82.81|85.72|82.92|84.94|82.14|0
1642737300000|2022-01-21 03:55:00|85.65|82.85|86.58|83.78|86.69|83.89|85.36|82.56|0
1642737600000|2022-01-21 04:00:00|86.54|83.74|88.1|85.3|88.39|85.59|86.54|83.74|0
1642737900000|2022-01-21 04:05:00|88.13|85.33|90.08|87.28|90.08|87.28|88.13|85.33|0
1642738200000|2022-01-21 04:10:00|90.01|87.21|89.38|86.58|90.11|87.31|89.34|86.54|0
1642738500000|2022-01-21 04:15:00|89.34|86.54|88.42|85.62|89.41|86.61|88.09|85.29|0
1642738800000|2022-01-21 04:20:00|88.49|85.69|88.24|85.44|88.97|86.17|87.95|85.15|0
1642739100000|2022-01-21 04:25:00|88.27|85.47|88.82|86.02|88.89|86.09|87.58|84.78|0
1642739400000|2022-01-21 04:30:00|88.71|85.91|88.53|85.73|89.7|86.9|88.53|85.73|0
1642739700000|2022-01-21 04:35:00|88.56|85.76|89.04|86.24|89.26|86.46|88.52|85.72|0
1642740000000|2022-01-21 04:40:00|89|86.2|88.16|85.36|89.11|86.31|88.01|85.21|0
1642740300000|2022-01-21 04:45:00|88.23|85.43|87.5|84.7|88.48|85.68|87.1|84.3|0
1642740600000|2022-01-21 04:50:00|87.53|84.73|87.75|84.95|88.01|85.21|87.14|84.34|0
1642740900000|2022-01-21 04:55:00|87.79|84.99|87.68|84.88|88.55|85.75|87.64|84.84|0
1642741200000|2022-01-21 05:00:00|87.79|84.99|88.59|85.79|88.81|86.01|87.5|84.7|0
1642741500000|2022-01-21 05:05:00|88.51|85.71|89.1|86.3|89.17|86.37|87.71|84.91|0
1642741800000|2022-01-21 05:10:00|89.02|86.22|88.29|85.49|89.39|86.59|88.14|85.34|0
1642742100000|2022-01-21 05:15:00|88.22|85.42|88.14|85.34|88.36|85.56|87.49|84.69|0
1642742400000|2022-01-21 05:20:00|88.1|85.3|89.13|86.33|89.16|86.36|88.07|85.27|0
1642742700000|2022-01-21 05:25:00|88.91|86.11|87.92|85.12|89.31|86.51|87.92|85.12|0
1642743000000|2022-01-21 05:30:00|88.06|85.26|89.46|86.66|89.75|86.95|88.06|85.26|0
1642743300000|2022-01-21 05:35:00|89.53|86.73|89.97|87.17|90.04|87.24|89.53|86.73|0
1642743600000|2022-01-21 05:40:00|89.9|87.1|91.12|88.32|91.23|88.43|89.71|86.91|0
1642743900000|2022-01-21 05:45:00|91.08|88.28|91.53|88.73|92.06|89.26|91.08|88.28|0
1642744200000|2022-01-21 05:50:00|91.6|88.8|91.38|88.58|91.98|89.18|91.3|88.5|0
1642744500000|2022-01-21 05:55:00|91.41|88.61|92.09|89.29|92.17|89.37|90.41|87.61|0
1642744800000|2022-01-21 06:00:00|92.02|89.22|90.75|87.95|92.13|89.33|90.49|87.69|0
1642745100000|2022-01-21 06:05:00|90.86|88.06|90.64|87.84|90.93|88.13|90.27|87.47|0
1642745400000|2022-01-21 06:10:00|90.82|88.02|89.71|86.91|91.77|88.97|89.56|86.76|0
1642745700000|2022-01-21 06:15:00|89.78|86.98|90.11|87.31|90.71|87.91|89.6|86.8|0
1642746000000|2022-01-21 06:20:00|90|87.2|91.42|88.62|91.64|88.84|89.97|87.17|0
1642746300000|2022-01-21 06:25:00|91.38|88.58|90.97|88.17|91.87|89.07|90.67|87.87|0
1642746600000|2022-01-21 06:30:00|91.56|88.76|92.54|89.74|92.62|89.82|90.89|88.09|0
1642746900000|2022-01-21 06:35:00|92.46|89.66|92.76|89.96|92.92|90.12|91.71|88.91|0
1642747200000|2022-01-21 06:40:00|92.69|89.89|92.65|89.85|93.6|90.8|92.61|89.81|0
1642747500000|2022-01-21 06:45:00|92.69|89.89|92.23|89.43|93.75|90.95|92.23|89.43|0
1642747800000|2022-01-21 06:50:00|92.27|89.47|90.99|88.19|92.27|89.47|90.69|87.89|0
1642748100000|2022-01-21 06:55:00|90.95|88.15|91.62|88.82|91.96|89.16|90.84|88.04|0
1642748400000|2022-01-21 07:00:00|91.36|88.56|89.9|87.1|91.51|88.71|89.87|87.07|0
1642748700000|2022-01-21 07:05:00|89.94|87.14|92.67|89.87|92.86|90.06|89.5|86.7|0
1642749000000|2022-01-21 07:10:00|92.37|89.57|93.47|90.67|93.85|91.05|92.18|89.38|0
1642749300000|2022-01-21 07:15:00|93.62|90.82|93.16|90.36|93.93|91.13|92.9|90.1|0
1642749600000|2022-01-21 07:20:00|93.2|90.4|94.38|91.58|94.69|91.89|93.01|90.21|0
1642749900000|2022-01-21 07:25:00|94.31|91.51|95.81|93.01|95.92|93.12|94.3|91.5|0
1642750200000|2022-01-21 07:30:00|95.85|93.05|92.01|89.21|95.92|93.12|92.01|89.21|0
1642750500000|2022-01-21 07:35:00|92.09|89.29|91.41|88.61|92.77|89.97|91.33|88.53|0
1642750800000|2022-01-21 07:40:00|91.48|88.68|91.86|89.06|92.5|89.7|91.33|88.53|0
1642751100000|2022-01-21 07:45:00|91.93|89.13|92.54|89.74|92.69|89.89|91.25|88.45|0
1642751400000|2022-01-21 07:50:00|92.62|89.82|92.61|89.81|93.26|90.46|92.58|89.78|0
1642751700000|2022-01-21 07:55:00|92.69|89.89|92.84|90.04|92.84|90.04|91.78|88.98|0
1642752000000|2022-01-21 08:00:00|92.61|89.81|92.53|89.73|93.14|90.34|91.32|88.52|0
1642752300000|2022-01-21 08:05:00|92.16|89.96|92.69|90.49|94|91.8|92.16|89.96|0
1642752600000|2022-01-21 08:10:00|92.76|90.56|89.89|87.69|92.76|90.56|89.89|87.69|0
1642752900000|2022-01-21 08:15:00|89.55|87.35|88.92|86.72|90.49|88.29|88.62|86.42|0
1642753200000|2022-01-21 08:20:00|88.99|86.79|89.66|87.46|90.04|87.84|88.62|86.42|0
1642753500000|2022-01-21 08:25:00|89.59|87.39|91.39|89.19|91.54|89.34|89.36|87.16|0
1642753800000|2022-01-21 08:30:00|91.24|89.04|92.53|90.33|92.6|90.4|90.41|88.21|0
1642754100000|2022-01-21 08:35:00|92.22|90.02|91.08|88.88|93.06|90.86|90.86|88.66|0
1642754400000|2022-01-21 08:40:00|91.23|89.03|90.63|88.43|91.69|89.49|90.48|88.28|0
1642754700000|2022-01-21 08:45:00|90.7|88.5|90.17|87.97|90.89|88.69|88.76|86.56|0
1642755000000|2022-01-21 08:50:00|90.25|88.05|92.1|89.9|92.21|90.01|89.84|87.64|0
1642755300000|2022-01-21 08:55:00|92.21|90.01|92.59|90.39|92.74|90.54|91.68|89.48|0
1642755600000|2022-01-21 09:00:00|92.52|90.32|91.75|89.55|92.74|90.54|91.07|88.87|0
1642755900000|2022-01-21 09:05:00|91.9|89.7|90.69|88.49|92.74|90.54|90.39|88.19|0
1642756200000|2022-01-21 09:10:00|90.62|88.42|89.07|86.87|90.69|88.49|88.77|86.57|0
1642756500000|2022-01-21 09:15:00|88.99|86.79|89.25|87.05|89.48|87.28|88.69|86.49|0
1642756800000|2022-01-21 09:20:00|89.51|87.31|90.6|88.4|90.94|88.74|89.29|87.09|0
1642757100000|2022-01-21 09:25:00|90.57|88.37|91.78|89.58|91.78|89.58|90.56|88.36|0
1642757400000|2022-01-21 09:30:00|91.81|89.61|91.36|89.16|92.42|90.22|91.32|89.12|0
1642757700000|2022-01-21 09:35:00|91.32|89.12|90.53|88.33|91.74|89.54|90.3|88.1|0
1642758000000|2022-01-21 09:40:00|90.71|88.51|91.36|89.16|91.93|89.73|90.38|88.18|0
1642758300000|2022-01-21 09:45:00|91.39|89.19|91.96|89.76|91.96|89.76|91.35|89.15|0
1642758600000|2022-01-21 09:50:00|91.92|89.72|92.96|90.76|93.34|91.14|91.73|89.53|0
1642758900000|2022-01-21 09:55:00|92.99|90.79|92.88|90.68|93.34|91.14|92.8|90.6|0
1642759200000|2022-01-21 10:00:00|92.84|90.64|91.99|89.79|93.03|90.83|91.69|89.49|0
1642759500000|2022-01-21 10:05:00|91.92|89.72|91.84|89.64|92.95|90.75|91.84|89.64|0
1642759800000|2022-01-21 10:10:00|91.8|89.6|91.5|89.3|92.26|90.06|91.34|89.14|0
1642760100000|2022-01-21 10:15:00|91.65|89.45|93.79|91.59|94.1|91.9|91.53|89.33|0
1642760400000|2022-01-21 10:20:00|93.72|91.52|93.48|91.28|94.53|92.33|92.22|90.02|0
1642760700000|2022-01-21 10:25:00|93.56|91.36|93.56|91.36|93.87|91.67|93.17|90.97|0
1642761000000|2022-01-21 10:30:00|93.52|91.32|92.64|90.44|94.17|91.97|92.6|90.4|0
1642761300000|2022-01-21 10:35:00|92.75|90.55|92.98|90.78|93.52|91.32|92.67|90.47|0
1642761600000|2022-01-21 10:40:00|93.06|90.86|93.52|91.32|93.6|91.4|92.83|90.63|0
1642761900000|2022-01-21 10:45:00|93.6|91.4|92.82|90.62|93.6|91.4|92.36|90.16|0
1642762200000|2022-01-21 10:50:00|92.98|90.78|92.28|90.08|93.28|91.08|92.28|90.08|0
1642762500000|2022-01-21 10:55:00|92.24|90.04|93.32|91.12|93.32|91.12|91.9|89.7|0
1642762800000|2022-01-21 11:00:00|93.2|91|92.24|90.04|93.2|91|91.9|89.7|0
1642763100000|2022-01-21 11:05:00|92.2|90|89.48|87.28|92.36|90.16|89.03|86.83|0
1642763400000|2022-01-21 11:10:00|89.66|87.46|89.32|87.12|90.19|87.99|88.95|86.75|0
1642763700000|2022-01-21 11:15:00|89.4|87.2|87.57|85.37|89.4|87.2|86.99|84.79|0
1642764000000|2022-01-21 11:20:00|87.54|85.34|86.32|84.12|88.09|85.89|86.29|84.09|0
1642764300000|2022-01-21 11:25:00|86.36|84.16|88.17|85.97|88.74|86.54|84.56|82.36|0
1642764600000|2022-01-21 11:30:00|88.21|86.01|87.25|85.05|88.21|86.01|86.88|84.68|0
1642764900000|2022-01-21 11:35:00|87.21|85.01|89.5|87.3|89.84|87.64|87.21|85.01|0
1642765200000|2022-01-21 11:40:00|89.58|87.38|88.72|86.52|89.58|87.38|88.01|85.81|0
1642765500000|2022-01-21 11:45:00|88.61|86.41|87.33|85.13|88.79|86.59|86.67|84.47|0
1642765800000|2022-01-21 11:50:00|87.22|85.02|87.58|85.38|87.73|85.53|86.7|84.5|0
1642766100000|2022-01-21 11:55:00|87.44|85.24|89.29|87.09|89.59|87.39|87.44|85.24|0
1642766400000|2022-01-21 12:00:00|89.36|87.16|87.29|85.09|89.36|87.16|87.14|84.94|0
1642766700000|2022-01-21 12:05:00|87.21|85.01|85.82|83.62|87.58|85.38|85.32|83.12|0
1642767000000|2022-01-21 12:10:00|85.78|83.58|85.82|83.62|86.04|83.84|84.59|82.39|0
1642767300000|2022-01-21 12:15:00|85.75|83.55|87.28|85.08|87.8|85.6|85.75|83.55|0
1642767600000|2022-01-21 12:20:00|87.32|85.12|87.57|85.37|88.24|86.04|87.28|85.08|0
1642767900000|2022-01-21 12:25:00|87.79|85.59|86.76|84.56|87.79|85.59|86.54|84.34|0
1642768200000|2022-01-21 12:30:00|86.69|84.49|85.21|83.01|86.98|84.78|84.63|82.43|0
1642768500000|2022-01-21 12:35:00|85.14|82.94|87.71|85.51|87.82|85.62|84.92|82.72|0
1642768800000|2022-01-21 12:40:00|87.64|85.44|86.25|84.05|87.64|85.44|86.03|83.83|0
1642769100000|2022-01-21 12:45:00|86.21|84.01|86.17|83.97|87.05|84.85|85.81|83.61|0
1642769400000|2022-01-21 12:50:00|86.24|84.04|85.4|83.2|86.97|84.77|85.3|83.1|0
1642769700000|2022-01-21 12:55:00|85.44|83.24|86.17|83.97|86.31|84.11|84.65|82.45|0
1642770000000|2022-01-21 13:00:00|86.24|84.04|85.29|83.09|86.38|84.18|85.08|82.88|0
1642770300000|2022-01-21 13:05:00|85.37|83.17|86.53|84.33|86.53|84.33|85.37|83.17|0
1642770600000|2022-01-21 13:10:00|86.6|84.4|85.87|83.67|86.75|84.55|84.93|82.73|0
1642770900000|2022-01-21 13:15:00|85.8|83.6|86.74|84.54|86.74|84.54|84.71|82.51|0
1642771200000|2022-01-21 13:20:00|86.82|84.62|87.33|85.13|87.84|85.64|86.63|84.43|0
1642771500000|2022-01-21 13:25:00|87.4|85.2|87.1|84.9|87.77|85.57|87.03|84.83|0
1642771800000|2022-01-21 13:30:00|87.07|84.87|85.64|83.44|87.33|85.13|85.64|83.44|0
1642772100000|2022-01-21 13:35:00|85.53|83.33|88.06|85.86|88.06|85.86|85.53|83.33|0
1642772400000|2022-01-21 13:40:00|87.76|85.56|87.54|85.34|88.21|86.01|86.73|84.53|0
1642772700000|2022-01-21 13:45:00|87.39|85.19|86.88|84.68|87.58|85.38|86.8|84.6|0
1642773000000|2022-01-21 13:50:00|87.1|84.9|86.66|84.46|87.61|85.41|86.36|84.16|0
1642773300000|2022-01-21 13:55:00|86.69|84.49|86.8|84.6|87.02|84.82|86.22|84.02|0
1642773600000|2022-01-21 14:00:00|86.87|84.67|86.36|84.16|87.68|85.48|86.36|84.16|0
1642773900000|2022-01-21 14:05:00|86.29|84.09|83.83|81.63|86.29|84.09|83.62|81.42|0
1642774200000|2022-01-21 14:10:00|83.62|81.42|84.69|82.49|84.76|82.56|83.47|81.27|0
1642774500000|2022-01-21 14:15:00|84.76|82.56|84.26|82.06|85.19|82.99|83.83|81.63|0
1642774800000|2022-01-21 14:20:00|84.33|82.13|85.84|83.64|85.84|83.64|83.9|81.7|0
1642775100000|2022-01-21 14:25:00|85.77|83.57|89.49|87.29|89.53|87.33|85.77|83.57|0
1642775400000|2022-01-21 14:30:00|90.35|88.15|92.94|90.74|93.56|91.36|87.67|85.47|0
1642775700000|2022-01-21 14:35:00|92.56|90.36|89.34|87.14|93.17|90.97|88.79|86.59|0
1642776000000|2022-01-21 14:40:00|89.01|86.81|84.91|82.71|89.38|87.18|84.77|82.57|0
1642776300000|2022-01-21 14:45:00|84.98|82.78|88.78|86.58|90.66|88.46|84.44|82.24|0
1642776600000|2022-01-21 14:50:00|88.27|86.07|85.04|82.84|89.68|87.48|83.2|81|0
1642776900000|2022-01-21 14:55:00|84.83|82.63|84.9|82.7|85.84|83.64|83.36|81.16|0
1642777200000|2022-01-21 15:00:00|84.39|82.19|80.62|78.42|86.27|84.07|80.1|77.9|0
1642777500000|2022-01-21 15:05:00|80.69|78.49|81.84|79.64|83.8|81.6|80.55|78.35|0
1642777800000|2022-01-21 15:10:00|81.39|79.19|79.2|77|81.39|79.19|77.86|75.66|0
1642778100000|2022-01-21 15:15:00|79.13|76.93|79.06|76.86|80.86|78.66|78.79|76.59|0
1642778400000|2022-01-21 15:20:00|79|76.8|80.35|78.15|81.11|78.91|74.14|71.94|0
1642778700000|2022-01-21 15:25:00|80.55|78.35|81.09|78.89|84.19|81.99|79.64|77.44|0
1642779000000|2022-01-21 15:30:00|81.44|79.24|88.14|85.94|88.73|86.53|80.32|78.12|0
1642779300000|2022-01-21 15:35:00|88.06|85.86|84.8|82.6|90.68|88.48|84.66|82.46|0
1642779600000|2022-01-21 15:40:00|84.37|82.17|87.69|85.49|87.69|85.49|82.58|80.38|0
1642779900000|2022-01-21 15:45:00|87.61|85.41|90.14|87.94|90.36|88.16|85.53|83.33|0
1642780200000|2022-01-21 15:50:00|90.29|88.09|95.53|93.33|95.61|93.41|90.29|88.09|0
1642780500000|2022-01-21 15:55:00|95.61|93.41|92.84|90.64|95.61|93.41|90.72|88.52|0
1642780800000|2022-01-21 16:00:00|92.76|90.56|91.47|89.27|93.22|91.02|90.19|87.99|0
1642781100000|2022-01-21 16:05:00|91.7|89.5|95.61|93.41|96.39|94.19|91.39|89.19|0
1642781400000|2022-01-21 16:10:00|95.69|93.49|92.45|90.25|95.77|93.57|91.92|89.72|0
1642781700000|2022-01-21 16:15:00|92.83|90.63|91.46|89.26|93.6|91.4|89.34|87.14|0
1642782000000|2022-01-21 16:20:00|91.38|89.18|94.7|92.5|95.96|93.76|90.47|88.27|0
1642782300000|2022-01-21 16:25:00|94.62|92.42|93.46|91.26|94.94|92.74|91.53|89.33|0
1642782600000|2022-01-21 16:30:00|93.07|90.87|91.49|89.29|93.07|90.87|89.1|86.9|0
1642782900000|2022-01-21 16:35:00|91.53|89.33|86.12|83.92|92.22|90.02|85.83|83.63|0
1642783200000|2022-01-21 16:40:00|86.2|84|85.9|83.7|86.86|84.66|85.32|83.12|0
1642783500000|2022-01-21 16:45:00|86.27|84.07|84.31|82.11|86.75|84.55|80.82|78.62|0
1642783800000|2022-01-21 16:50:00|84.53|82.33|82.44|80.24|85.32|83.12|81.95|79.75|0
1642784100000|2022-01-21 16:55:00|82.23|80.03|84.45|82.25|84.88|82.68|82.16|79.96|0
1642784400000|2022-01-21 17:00:00|84.52|82.32|84.05|81.85|85.47|83.27|82.94|80.74|0
1642784700000|2022-01-21 17:05:00|83.8|81.6|83.72|81.52|85.9|83.7|83.37|81.17|0
1642785000000|2022-01-21 17:10:00|83.8|81.6|82.36|80.16|84.08|81.88|80.88|78.68|0
1642785300000|2022-01-21 17:15:00|82.22|80.02|81.3|79.1|83.29|81.09|80.39|78.19|0
1642785600000|2022-01-21 17:20:00|81.23|79.03|83.13|80.93|83.13|80.93|78.91|76.71|0
1642785900000|2022-01-21 17:25:00|82.99|80.79|82.7|80.5|84.71|82.51|82.27|80.07|0
1642786200000|2022-01-21 17:30:00|82.56|80.36|82.98|80.78|83.2|81|81.36|79.16|0
1642786500000|2022-01-21 17:35:00|82.84|80.64|81.78|79.58|84.56|82.36|80.03|77.83|0
1642786800000|2022-01-21 17:40:00|81.71|79.51|81.07|78.87|83.19|80.99|80.86|78.66|0
1642787100000|2022-01-21 17:45:00|80.86|78.66|79.19|76.99|82.84|80.64|79.05|76.85|0
1642787400000|2022-01-21 17:50:00|79.29|77.09|79.53|77.33|80.51|78.31|78.78|76.58|0
1642787700000|2022-01-21 17:55:00|79.6|77.4|80.44|78.24|81.28|79.08|78.5|76.3|0
1642788000000|2022-01-21 18:00:00|80.26|78.06|79.88|77.68|81.98|79.78|79.32|77.12|0
1642788300000|2022-01-21 18:05:00|80.05|77.85|80.01|77.81|81.13|78.93|79.6|77.4|0
1642788600000|2022-01-21 18:10:00|80.15|77.95|83.61|81.41|84.26|82.06|80.15|77.95|0
1642788900000|2022-01-21 18:15:00|83.32|81.12|80.36|78.16|83.54|81.34|79.73|77.53|0
1642789200000|2022-01-21 18:20:00|80.29|78.09|79.32|77.12|80.29|78.09|76.53|74.33|0
1642789500000|2022-01-21 18:25:00|79.22|77.02|80.01|77.81|80.91|78.71|78.64|76.44|0
1642789800000|2022-01-21 18:30:00|79.87|77.67|81.25|79.05|82.23|80.03|79.39|77.19|0
1642790100000|2022-01-21 18:35:00|81.32|79.12|82.66|80.46|84.18|81.98|80.35|78.15|0
1642790400000|2022-01-21 18:40:00|82.73|80.53|83.43|81.23|84.58|82.38|82.34|80.14|0
1642790700000|2022-01-21 18:45:00|83.47|81.27|83.72|81.52|83.89|81.69|81.18|78.98|0
1642791000000|2022-01-21 18:50:00|83.36|81.16|83.93|81.73|85.58|83.38|82.79|80.59|0
1642791300000|2022-01-21 18:55:00|83.86|81.66|81.11|78.91|84.14|81.94|80.07|77.87|0
1642791600000|2022-01-21 19:00:00|81.04|78.84|82.16|79.96|82.44|80.24|80.69|78.49|0
1642791900000|2022-01-21 19:05:00|82.02|79.82|81.46|79.26|84.07|81.87|81.46|79.26|0
1642792200000|2022-01-21 19:10:00|81.63|79.43|81.8|79.6|83|80.8|81.14|78.94|0
1642792500000|2022-01-21 19:15:00|81.7|79.5|81.52|79.32|83.14|80.94|81.38|79.18|0
1642792800000|2022-01-21 19:20:00|81.73|79.53|83.21|81.01|83.35|81.15|80.48|78.28|0
1642793100000|2022-01-21 19:25:00|83.06|80.86|78.63|76.43|83.06|80.86|78.35|76.15|0
1642793400000|2022-01-21 19:30:00|78.56|76.36|78.76|76.56|79.31|77.11|77.81|75.61|0
1642793700000|2022-01-21 19:35:00|78.72|76.52|80.2|78|80.54|78.34|77.61|75.41|0
1642794000000|2022-01-21 19:40:00|80.13|77.93|79.23|77.03|81.23|79.03|78.96|76.76|0
1642794300000|2022-01-21 19:45:00|79.16|76.96|80.12|77.92|80.4|78.2|79.09|76.89|0
1642794600000|2022-01-21 19:50:00|79.99|77.79|77.94|75.74|79.99|77.79|77.53|75.33|0
1642794900000|2022-01-21 19:55:00|77.87|75.67|74.81|72.61|78.28|76.08|74.81|72.61|0
1642795200000|2022-01-21 20:00:00|75.07|72.87|73.49|71.29|76.26|74.06|71.62|69.42|0
1642795500000|2022-01-21 20:05:00|73.36|71.16|73.6|71.4|74.32|72.12|72.39|70.19|0
1642795800000|2022-01-21 20:10:00|73.54|71.34|74.7|72.5|74.7|72.5|72.07|69.87|0
1642796100000|2022-01-21 20:15:00|74.5|72.3|76.07|73.87|77.87|75.67|73.24|71.04|0
1642796400000|2022-01-21 20:20:00|76.24|74.04|74.76|72.56|76.24|74.04|73.6|71.4|0
1642796700000|2022-01-21 20:25:00|74.69|72.49|73.27|71.07|74.96|72.76|71.87|69.67|0
1642797000000|2022-01-21 20:30:00|73.08|70.88|74.43|72.23|76|73.8|72.95|70.75|0
1642797300000|2022-01-21 20:35:00|74.37|72.17|77.44|75.24|77.51|75.31|74.37|72.17|0
1642797600000|2022-01-21 20:40:00|77.31|75.11|77.97|75.77|81.02|78.82|77.31|75.11|0
1642797900000|2022-01-21 20:45:00|77.84|75.64|78.51|76.31|79.11|76.91|76.44|74.24|0
1642798200000|2022-01-21 20:50:00|78.31|76.11|73.97|71.77|78.31|76.11|73.58|71.38|0
1642798500000|2022-01-21 20:55:00|73.84|71.64|73.64|71.44|77.17|74.97|73.26|71.06|0
1642798800000|2022-01-21 21:00:00|73.26|71.06|73.51|71.31|74.29|72.09|72.43|70.23|0
1642799100000|2022-01-21 21:05:00|73.58|71.38|72.3|70.1|73.96|71.76|72.17|69.97|0
1642799400000|2022-01-21 21:10:00|72.43|70.23|72.49|70.29|72.87|70.67|71.67|69.47|0
1643011500000|2022-01-24 08:05:00|76.5|74.3|76.73|74.53|76.83|74.63|75.5|73.3|0
1643011800000|2022-01-24 08:10:00|76.8|74.6|78.01|75.81|78.21|76.01|76.53|74.33|0
1643012100000|2022-01-24 08:15:00|77.74|75.54|78.82|76.62|79.44|77.24|77.74|75.54|0
1643012400000|2022-01-24 08:20:00|78.75|76.55|78.68|76.48|79.43|77.23|78.55|76.35|0
1643012700000|2022-01-24 08:25:00|78.61|76.41|78.75|76.55|79.02|76.82|77.8|75.6|0
1643013000000|2022-01-24 08:30:00|78.88|76.68|77.73|75.53|79.09|76.89|77.59|75.39|0
1643013300000|2022-01-24 08:35:00|77.69|75.49|77.93|75.73|78.1|75.9|77.19|74.99|0
1643013600000|2022-01-24 08:40:00|77.86|75.66|76.41|74.21|78.27|76.07|76.41|74.21|0
1643013900000|2022-01-24 08:45:00|76.51|74.31|77.12|74.92|78.06|75.86|76.25|74.05|0
1643014200000|2022-01-24 08:50:00|76.98|74.78|75.51|73.31|77.12|74.92|75.45|73.25|0
1643014500000|2022-01-24 08:55:00|75.38|73.18|74.33|72.13|75.65|73.45|74.13|71.93|0
1643014800000|2022-01-24 09:00:00|74.23|72.03|74.78|72.58|74.79|72.59|73.97|71.77|0
1643015100000|2022-01-24 09:05:00|74.72|72.52|74.85|72.65|75.54|73.34|73.93|71.73|0
1643015400000|2022-01-24 09:10:00|74.65|72.45|74.32|72.12|74.88|72.68|73.87|71.67|0
1643015700000|2022-01-24 09:15:00|74.39|72.19|73.21|71.01|74.39|72.19|73.09|70.89|0
1643016000000|2022-01-24 09:20:00|73.28|71.08|72.37|70.17|73.31|71.11|72.05|69.85|0
1643016300000|2022-01-24 09:25:00|72.5|70.3|75.75|73.55|76.33|74.13|71.27|69.07|0
1643016600000|2022-01-24 09:30:00|75.62|73.42|75.69|73.49|76.28|74.08|75.52|73.32|0
1643016900000|2022-01-24 09:35:00|75.75|73.55|75.49|73.29|76.48|74.28|75.42|73.22|0
1643017200000|2022-01-24 09:40:00|75.45|73.25|75.49|73.29|76.14|73.94|75.03|72.83|0
1643017500000|2022-01-24 09:45:00|75.42|73.22|75.35|73.15|75.42|73.22|74.25|72.05|0
1643017800000|2022-01-24 09:50:00|75.42|73.22|75.55|73.35|76.54|74.34|75.29|73.09|0
1643018100000|2022-01-24 09:55:00|75.68|73.48|75.48|73.28|76.07|73.87|75.05|72.85|0
1643018400000|2022-01-24 10:00:00|75.41|73.21|73.98|71.78|75.48|73.28|73.72|71.52|0
1643018700000|2022-01-24 10:05:00|74.17|71.97|72.41|70.21|74.53|72.33|72.34|70.14|0
1643019000000|2022-01-24 10:10:00|72.5|70.3|69.83|67.63|72.5|70.3|69.83|67.63|0
1643019300000|2022-01-24 10:15:00|72.4|70.2|70.89|68.69|72.52|70.32|70.26|68.06|0
1643019600000|2022-01-24 10:20:00|70.85|68.65|68.69|66.49|71.64|69.44|68.66|66.46|0
1643019900000|2022-01-24 10:25:00|68.72|66.52|69.33|67.13|69.83|67.63|68.35|66.15|0
1643020200000|2022-01-24 10:30:00|69.27|67.07|70.07|67.87|70.88|68.68|68.57|66.37|0
1643020500000|2022-01-24 10:35:00|70.13|67.93|69.7|67.5|70.44|68.24|69.45|67.25|0
1643020800000|2022-01-24 10:40:00|69.64|67.44|67.63|65.43|70.07|67.87|66.82|64.62|0
1643021100000|2022-01-24 10:45:00|67.69|65.49|67.87|65.67|68.96|66.76|67.2|65|0
1643021400000|2022-01-24 10:50:00|67.89|65.69|68.41|66.21|68.53|66.33|67.29|65.09|0
1643021700000|2022-01-24 10:55:00|68.29|66.09|69.95|67.75|75.08|72.88|68.17|65.97|0
1643022000000|2022-01-24 11:00:00|70.01|67.81|70.01|67.81|70.75|68.55|69.45|67.25|0
1643022300000|2022-01-24 11:05:00|69.97|67.77|71.94|69.74|71.94|69.74|69.97|67.77|0
1643022600000|2022-01-24 11:10:00|71.88|69.68|72.57|70.37|72.57|70.37|71.88|69.68|0
1643022900000|2022-01-24 11:15:00|72.51|70.31|70.06|67.86|73.01|70.81|70|67.8|0
1643023200000|2022-01-24 11:20:00|70.12|67.92|71.18|68.98|71.24|69.04|69.84|67.64|0
1643023500000|2022-01-24 11:25:00|71.24|69.04|69.81|67.61|71.74|69.54|69.5|67.3|0
1643023800000|2022-01-24 11:30:00|69.69|67.49|69.87|67.67|70.12|67.92|69.5|67.3|0
1643024100000|2022-01-24 11:35:00|69.81|67.61|71.11|68.91|71.3|69.1|69.38|67.18|0
1643024400000|2022-01-24 11:40:00|71.17|68.97|71.11|68.91|72.05|69.85|70.92|68.72|0
1643024700000|2022-01-24 11:45:00|71.17|68.97|72.49|70.29|72.84|70.64|71.11|68.91|0
1643025000000|2022-01-24 11:50:00|72.52|70.32|71.55|69.35|74.29|72.09|71.33|69.13|0
1643025300000|2022-01-24 11:55:00|71.48|69.28|72.02|69.82|72.08|69.88|71.26|69.06|0
1643025600000|2022-01-24 12:00:00|72.27|70.07|69.83|67.63|72.68|70.48|69.83|67.63|0
1643025900000|2022-01-24 12:05:00|69.95|67.75|70.21|68.01|71.07|68.87|68.14|65.94|0
1643026200000|2022-01-24 12:10:00|70.24|68.04|70.11|67.91|70.8|68.6|69.62|67.42|0
1643026500000|2022-01-24 12:15:00|70.17|67.97|70.23|68.03|71.2|69|69.86|67.66|0
1643026800000|2022-01-24 12:20:00|70.26|68.06|69.92|67.72|70.26|68.06|68.82|66.62|0
1643027100000|2022-01-24 12:25:00|69.99|67.79|70.14|67.94|70.92|68.72|69.89|67.69|0
1643027400000|2022-01-24 12:30:00|70.05|67.85|68.75|66.55|71.04|68.84|68.75|66.55|0
1643027700000|2022-01-24 12:35:00|68.82|66.62|68.81|66.61|69.67|67.47|68.57|66.37|0
1643028000000|2022-01-24 12:40:00|68.87|66.67|67.54|65.34|68.94|66.74|67.54|65.34|0
1643028300000|2022-01-24 12:45:00|67.6|65.4|68.08|65.88|68.93|66.73|67.6|65.4|0
1643028600000|2022-01-24 12:50:00|68.14|65.94|67.99|65.79|68.2|66|67.24|65.04|0
1643028900000|2022-01-24 12:55:00|68.02|65.82|67.72|65.52|68.75|66.55|67.72|65.52|0
1643029200000|2022-01-24 13:00:00|67.65|65.45|66.97|64.77|67.65|65.45|64.09|61.89|0
1643029500000|2022-01-24 13:05:00|67.03|64.83|68.35|66.15|68.35|66.15|66.91|64.71|0
1643029800000|2022-01-24 13:10:00|68.16|65.96|67.56|65.36|68.28|66.08|66.84|64.64|0
1643030100000|2022-01-24 13:15:00|67.5|65.3|66.07|63.87|68.1|65.9|66.07|63.87|0
1643030400000|2022-01-24 13:20:00|66.19|63.99|64.61|62.41|66.37|64.17|64.43|62.23|0
1643030700000|2022-01-24 13:25:00|64.55|62.35|65.34|63.14|66.1|63.9|63.91|61.71|0
1643031000000|2022-01-24 13:30:00|65.28|63.08|66.13|63.93|66.72|64.52|64.27|62.07|0
1643031300000|2022-01-24 13:35:00|66.37|64.17|65.26|63.06|66.37|64.17|64.05|61.85|0
1643031600000|2022-01-24 13:40:00|65.55|63.35|65.31|63.11|65.84|63.64|64.33|62.13|0
1643031900000|2022-01-24 13:45:00|65.25|63.05|65.66|63.46|66.48|64.28|64.91|62.71|0
1643032200000|2022-01-24 13:50:00|65.72|63.52|64.96|62.76|66.36|64.16|64.96|62.76|0
1643032500000|2022-01-24 13:55:00|65.08|62.88|61.35|59.15|65.31|63.11|61.24|59.04|0
1643032800000|2022-01-24 14:00:00|60.69|58.49|61.13|58.93|61.88|59.68|58.34|56.14|0
1643033100000|2022-01-24 14:05:00|61.24|59.04|58.84|56.64|61.3|59.1|56.89|54.69|0
1643033400000|2022-01-24 14:10:00|58.78|56.58|61.35|59.15|61.46|59.26|58.57|56.37|0
1643033700000|2022-01-24 14:15:00|61.37|59.17|60.22|58.02|63.75|61.55|60.11|57.91|0
1643034000000|2022-01-24 14:20:00|60.19|57.99|59.84|57.64|60.33|58.13|58.97|56.77|0
1643034300000|2022-01-24 14:25:00|59.45|57.25|61.1|58.9|61.82|59.62|59.4|57.2|0
1643034600000|2022-01-24 14:30:00|61.41|59.21|61.68|59.48|62.52|60.32|58.84|56.64|0
1643034900000|2022-01-24 14:35:00|61.07|58.87|61.3|59.1|64.57|62.37|58.4|56.2|0
1643035200000|2022-01-24 14:40:00|61.47|59.27|58.41|54.45|63.81|61.61|58.09|54.13|0
1643035500000|2022-01-24 14:45:00|57.8|53.84|58.24|56.04|60.4|58.2|56.11|52.93|0
1643035800000|2022-01-24 14:50:00|58.3|56.1|57.01|54.81|59.2|57|53.48|51.28|0
1643036100000|2022-01-24 14:55:00|56.86|54.66|56.35|54.15|59.83|57.63|56.19|53.99|0
1643036400000|2022-01-24 15:00:00|56.04|53.84|57.33|55.13|61.67|59.47|56.04|53.84|0
1643036700000|2022-01-24 15:05:00|57.2|55|55.38|51.42|58.34|56.14|54.55|51.42|0
1643037000000|2022-01-24 15:10:00|55.34|51.38|56.06|52.98|57.83|55.63|52.06|49.86|0
1643037300000|2022-01-24 15:15:00|56.21|53.13|52.58|49.5|56.62|53.54|52.58|49.5|0
1643037600000|2022-01-24 15:20:00|52.56|49.48|55.58|52.5|55.6|52.52|50.8|47.72|0
1643037900000|2022-01-24 15:25:00|55.68|52.6|55.98|52.9|57.98|54.9|55.27|52.19|0
1643038200000|2022-01-24 15:30:00|55.7|52.62|54.83|51.75|62.9|59.82|54.29|51.21|0
1643038500000|2022-01-24 15:35:00|54.47|51.39|55.91|52.83|57.42|54.34|53.41|50.33|0
1643038800000|2022-01-24 15:40:00|55.65|52.57|55.84|52.76|56.02|52.94|54.24|51.16|0
1643039100000|2022-01-24 15:45:00|55.65|52.57|50.93|47.85|55.86|52.78|49.92|46.84|0
1643039400000|2022-01-24 15:50:00|50.85|47.77|52.02|48.94|55.27|52.19|49.05|45.97|0
1643039700000|2022-01-24 15:55:00|52.17|49.09|48.31|45.23|52.27|49.19|47.98|44.9|0
1643040000000|2022-01-24 16:00:00|48.4|45.32|50.24|48.04|50.87|48.67|47.21|44.71|0
1643040300000|2022-01-24 16:05:00|49.93|47.73|48.66|46.46|50|47.8|48.24|46.04|0
1643040600000|2022-01-24 16:10:00|48.71|46.51|48.85|46.65|50.18|47.98|45.92|43.72|0
1643040900000|2022-01-24 16:15:00|49.02|46.82|47.92|45.72|50.33|48.13|46.9|44.7|0
1643041200000|2022-01-24 16:20:00|47.95|45.75|47.85|45.65|50.03|47.83|47.53|45.33|0
1643041500000|2022-01-24 16:25:00|48.13|45.93|49.66|47.46|49.66|47.46|47.08|44.88|0
1643041800000|2022-01-24 16:30:00|49.71|47.51|51.25|49.05|52.37|50.17|49.28|47.08|0
1643042100000|2022-01-24 16:35:00|51.15|48.95|50.6|48.4|51.73|49.53|48.31|46.11|0
1643042400000|2022-01-24 16:40:00|50.74|48.54|48.92|45.84|50.74|48.54|47.75|45.29|0
1643042700000|2022-01-24 16:45:00|48.97|45.89|45.32|42.24|49.67|46.59|45.32|42.24|0
1643043000000|2022-01-24 16:50:00|45.1|42.02|49.09|46.01|49.13|46.05|45.1|42.02|0
1643043300000|2022-01-24 16:55:00|49.39|46.31|49.81|47.61|50.07|47.61|48.14|45.41|0
1643043600000|2022-01-24 17:00:00|49.7|47.5|47.65|45.45|49.96|47.76|47.23|45.03|0
1643043900000|2022-01-24 17:05:00|47.86|45.66|46.41|44.21|50.02|47.82|46.1|43.9|0
1643044200000|2022-01-24 17:10:00|46.63|44.43|48.13|45.93|49.05|46.85|45.83|43.63|0
1643044500000|2022-01-24 17:15:00|48.09|45.89|47.88|45.68|48.22|46.02|45.34|43.14|0
1643044800000|2022-01-24 17:20:00|47.86|45.66|48.13|45.93|50.17|47.97|47.09|44.89|0
1643045100000|2022-01-24 17:25:00|48.26|46.06|47.62|45.42|50.59|48.39|46.41|44.21|0
1643045400000|2022-01-24 17:30:00|47.57|45.37|47.59|45.39|48.11|45.91|46.38|44.18|0
1643045700000|2022-01-24 17:35:00|47.75|45.55|47.12|44.92|47.75|45.55|45.59|43.39|0
1643046000000|2022-01-24 17:40:00|46.73|44.53|49.48|47.28|50.08|47.88|45.55|43.35|0
1643046300000|2022-01-24 17:45:00|49.68|47.48|50.45|48.25|51.01|48.81|49.36|47.16|0
1643046600000|2022-01-24 17:50:00|50.22|48.02|53.56|51.36|53.71|51.51|49.06|46.86|0
1643046900000|2022-01-24 17:55:00|53.66|51.46|48.3|46.1|55.59|53.39|47.72|45.52|0
1643047200000|2022-01-24 18:00:00|48.23|46.03|49.27|47.07|49.27|47.07|47.24|45.04|0
1643047500000|2022-01-24 18:05:00|49.18|46.98|51.46|49.26|52.88|50.68|48.16|45.96|0
1643047800000|2022-01-24 18:10:00|51.49|49.29|53.48|51.28|53.48|51.28|50.98|48.78|0
1643048100000|2022-01-24 18:15:00|53.38|51.18|53.13|50.93|57.87|55.67|51.98|49.78|0
1643048400000|2022-01-24 18:20:00|53.03|50.83|49.04|46.84|53.38|51.18|49.04|46.84|0
1643048700000|2022-01-24 18:25:00|48.99|46.79|49.23|47.03|50.51|48.31|46.08|43.88|0
1643049000000|2022-01-24 18:30:00|49.18|46.98|54.31|52.11|55.17|52.97|49|46.8|0
1643049300000|2022-01-24 18:35:00|54.1|51.9|54.3|52.1|54.51|52.31|51.1|48.9|0
1643049600000|2022-01-24 18:40:00|54.51|52.31|52.31|50.11|54.51|52.31|51.58|49.38|0
1643049900000|2022-01-24 18:45:00|52.43|50.23|57.03|54.83|57.03|54.83|52.43|50.23|0
1643050200000|2022-01-24 18:50:00|57.24|55.04|58.26|56.06|58.69|56.49|56.4|54.2|0
1643050500000|2022-01-24 18:55:00|58.24|56.04|55.71|53.51|58.99|56.79|52.93|50.73|0
1643050800000|2022-01-24 19:00:00|55.76|53.56|55.09|52.89|59.36|57.16|54.57|52.37|0
1643051100000|2022-01-24 19:05:00|54.93|52.73|55.77|53.57|56.73|54.53|54.75|52.55|0
1643051400000|2022-01-24 19:10:00|55.93|53.73|52.16|49.96|57.32|55.12|51.66|49.46|0
1643051700000|2022-01-24 19:15:00|52.26|50.06|51.29|49.09|53.4|51.2|50.52|48.32|0
1643052000000|2022-01-24 19:20:00|50.87|48.67|49.12|46.92|54.16|51.96|49.12|46.92|0
1643052300000|2022-01-24 19:25:00|48.84|46.64|49.72|47.52|50.82|48.62|48.79|46.59|0
1643052600000|2022-01-24 19:30:00|49.79|47.59|49.55|47.35|52.35|50.15|49.55|47.35|0
1643052900000|2022-01-24 19:35:00|49.99|47.79|48.29|46.09|50.23|48.03|45.95|43.75|0
1643053200000|2022-01-24 19:40:00|48.33|46.13|48.17|45.97|49.14|46.94|47.68|45.48|0
1643053500000|2022-01-24 19:45:00|48.1|45.9|51.23|49.03|52.27|50.07|46.12|43.92|0
1643053800000|2022-01-24 19:50:00|51.28|49.08|52.14|49.94|53.8|51.6|49.32|47.12|0
1643054100000|2022-01-24 19:55:00|52.19|49.99|55|52.8|55.29|53.09|51.01|48.81|0
1643054400000|2022-01-24 20:00:00|54.93|52.73|55.99|53.79|57.56|55.36|54.67|52.47|0
1643054700000|2022-01-24 20:05:00|59.3|57.1|54.5|52.3|59.46|57.26|52.51|50.31|0
1643055000000|2022-01-24 20:10:00|54.6|52.4|56.06|53.86|58.3|56.1|54.47|52.27|0
1643055300000|2022-01-24 20:15:00|56.01|53.81|54.84|52.64|59.05|56.85|54.32|52.12|0
1643055600000|2022-01-24 20:20:00|55.1|52.9|57.44|55.24|60.28|58.08|55.1|52.9|0
1643055900000|2022-01-24 20:25:00|57.55|55.35|57.82|55.62|59.85|57.65|55.67|53.47|0
1643056200000|2022-01-24 20:30:00|57.44|55.24|68.32|66.12|68.32|66.12|56.15|53.95|0
1643056500000|2022-01-24 20:35:00|68.26|66.06|69.69|67.49|69.85|67.65|66.1|63.9|0
1643056800000|2022-01-24 20:40:00|69.32|67.12|63.12|60.92|70.09|67.89|63|60.8|0
1643057100000|2022-01-24 20:45:00|63.29|61.09|69.84|67.64|70.83|68.63|63.29|61.09|0
1643057400000|2022-01-24 20:50:00|70.02|67.82|73.26|71.06|75.6|73.4|69.9|67.7|0
1643057700000|2022-01-24 20:55:00|72.74|70.54|74.37|72.17|75.69|73.49|69.84|67.64|0
1643058000000|2022-01-24 21:00:00|74.31|72.11|75.57|73.37|76.55|74.35|72.11|69.91|0
1643058300000|2022-01-24 21:05:00|75.43|73.23|73.74|71.54|75.43|73.23|73.42|71.22|0
1643058600000|2022-01-24 21:10:00|73.49|71.29|76.95|74.75|77.61|75.41|73.49|71.29|0
1643058900000|2022-01-24 21:15:00|77.65|74.85|77.64|74.84|78.58|75.78|77.61|74.81|0
1643059200000|2022-01-24 21:20:00|77.78|74.98|77.31|74.51|78.41|75.61|77.14|74.34|0
1643059500000|2022-01-24 21:25:00|77.38|74.58|76.45|73.65|77.38|74.58|76.25|73.45|0
1643059800000|2022-01-24 21:30:00|76.38|73.58|76.45|73.65|76.87|74.07|75.82|73.02|0
1643060100000|2022-01-24 21:35:00|76.31|73.51|76.11|73.31|76.38|73.58|75.85|73.05|0
1643060400000|2022-01-24 21:40:00|76.05|73.25|75.65|72.85|76.51|73.71|75.52|72.72|0
1643060700000|2022-01-24 21:45:00|75.68|72.88|77.03|74.23|77.1|74.3|75.68|72.88|0
1643061000000|2022-01-24 21:50:00|77|74.2|78.6|75.8|78.64|75.84|76.97|74.17|0
1643061300000|2022-01-24 21:55:00|78.7|75.9|77.79|74.99|78.7|75.9|77.76|74.96|0
1643061600000|2022-01-24 22:00:00|78.01|75.21|77.66|74.86|78.07|75.27|77.45|74.65|0
1643061900000|2022-01-24 22:05:00|77.62|74.82|77.44|74.64|77.66|74.86|77.31|74.51|0
1643062200000|2022-01-24 22:10:00|77.41|74.61|77.62|74.82|77.76|74.96|77.39|74.59|0
1643062500000|2022-01-24 22:15:00|77.65|74.85|77.42|74.62|77.74|74.94|77.35|74.55|0
1643062800000|2022-01-24 22:20:00|77.41|74.61|77.22|74.42|77.52|74.72|77.22|74.42|0
1643063100000|2022-01-24 22:25:00|77.19|74.39|77.17|74.37|77.4|74.6|77.17|74.37|0
1643063400000|2022-01-24 22:30:00|77.2|74.4|76.93|74.13|77.22|74.42|76.93|74.13|0
1643063700000|2022-01-24 22:35:00|76.95|74.15|76.95|74.15|76.98|74.18|76.9|74.1|0
1643064000000|2022-01-24 22:40:00|76.87|74.07|76.36|73.56|76.9|74.1|76.35|73.55|0
1643064300000|2022-01-24 22:45:00|76.39|73.59|76.44|73.64|76.53|73.73|76.28|73.48|0
1643064600000|2022-01-24 22:50:00|76.42|73.62|76.81|74.01|76.9|74.1|76.34|73.54|0
1643064900000|2022-01-24 22:55:00|76.8|74|76.86|74.06|77.25|74.45|76.8|74|0
1643065200000|2022-01-24 23:00:00|76.31|73.51|75.23|72.43|77.07|74.27|75.23|72.43|0
1643065500000|2022-01-24 23:05:00|75.36|72.56|75.82|73.02|77|74.2|75.33|72.53|0
1643065800000|2022-01-24 23:10:00|76.04|73.24|77.03|74.23|77.33|74.53|75.68|72.88|0
1643066100000|2022-01-24 23:15:00|77|74.2|76.08|73.28|77.33|74.53|75.68|72.88|0
1643066400000|2022-01-24 23:20:00|76.04|73.24|74.9|72.1|76.07|73.27|74.7|71.9|0
1643066700000|2022-01-24 23:25:00|75.03|72.23|73.22|70.42|75.09|72.29|73.22|70.42|0
1643067000000|2022-01-24 23:30:00|73.35|70.55|72.39|69.59|73.41|70.61|71.44|68.64|0
1643067300000|2022-01-24 23:35:00|72.33|69.53|73.57|70.77|73.79|70.99|72.33|69.53|0
1643067600000|2022-01-24 23:40:00|73.6|70.8|74.56|71.76|74.66|71.86|73.54|70.74|0
1643067900000|2022-01-24 23:45:00|74.6|71.8|74.66|71.86|75.15|72.35|74.37|71.57|0
1643068200000|2022-01-24 23:50:00|74.59|71.79|75.47|72.67|75.93|73.13|73.98|71.18|0
1643068500000|2022-01-24 23:55:00|75.5|72.7|76.09|73.29|76.26|73.46|74.88|72.08|0
1643068800000|2022-01-25 00:00:00|76.19|73.39|74.17|71.37|76.78|73.98|74.04|71.24|0
1643069100000|2022-01-25 00:05:00|74.04|71.24|72.12|69.32|74.04|71.24|72.09|69.29|0
1643069400000|2022-01-25 00:10:00|72.06|69.26|73.33|70.53|73.52|70.72|72.06|69.26|0
1643069700000|2022-01-25 00:15:00|73.36|70.56|73.78|70.98|74.49|71.69|73.14|70.34|0
1643070000000|2022-01-25 00:20:00|73.81|71.01|72.5|69.7|73.87|71.07|72.46|69.66|0
1643070300000|2022-01-25 00:25:00|72.4|69.6|72.46|69.66|72.94|70.14|71.67|68.87|0
1643070600000|2022-01-25 00:30:00|72.56|69.76|74.22|71.42|74.81|72.01|72.56|69.76|0
1643070900000|2022-01-25 00:35:00|74.16|71.36|72.49|69.69|74.16|71.36|72.24|69.44|0
1643071200000|2022-01-25 00:40:00|72.55|69.75|71.89|69.09|73.38|70.58|71.48|68.68|0
1643071500000|2022-01-25 00:45:00|71.95|69.15|70.91|68.11|71.98|69.18|70.91|68.11|0
1643071800000|2022-01-25 00:50:00|70.98|68.18|69.49|66.69|70.98|68.18|69.18|66.38|0
1643072100000|2022-01-25 00:55:00|69.58|66.78|67.29|64.49|69.58|66.78|67.02|64.22|0
1643072400000|2022-01-25 01:00:00|67.35|64.55|66.16|63.36|68.44|65.64|66.07|63.27|0
1643072700000|2022-01-25 01:05:00|66.28|63.48|66.22|63.42|67.89|65.09|66.22|63.42|0
1643073000000|2022-01-25 01:10:00|66.18|63.38|64.57|61.77|66.99|64.19|64.57|61.77|0
1643073300000|2022-01-25 01:15:00|64.68|61.88|66.45|63.65|67.29|64.49|64.68|61.88|0
1643073600000|2022-01-25 01:20:00|66.63|63.83|67.25|64.45|67.89|65.09|66.39|63.59|0
1643073900000|2022-01-25 01:25:00|67.23|64.43|68.19|65.39|68.92|66.12|66.93|64.13|0
1643074200000|2022-01-25 01:30:00|68.16|65.36|69.08|66.28|70.03|67.23|66.5|63.7|0
1643074500000|2022-01-25 01:35:00|68.84|66.04|67.81|65.01|68.84|66.04|67.69|64.89|0
1643074800000|2022-01-25 01:40:00|67.78|64.98|67.81|65.01|68.26|65.46|66.85|64.05|0
1643075100000|2022-01-25 01:45:00|67.84|65.04|70.08|67.28|70.08|67.28|67.33|64.53|0
1643075400000|2022-01-25 01:50:00|69.99|67.19|69.41|66.61|70.33|67.53|68.92|66.12|0
1643075700000|2022-01-25 01:55:00|69.35|66.55|69.47|66.67|69.74|66.94|67.95|65.15|0
1643076000000|2022-01-25 02:00:00|69.22|66.42|68.28|65.48|69.22|66.42|67.8|65|0
1643076300000|2022-01-25 02:05:00|68.37|65.57|67.53|64.73|68.55|65.75|67.47|64.67|0
1643076600000|2022-01-25 02:10:00|67.65|64.85|67.89|65.09|68.85|66.05|67.29|64.49|0
1643076900000|2022-01-25 02:15:00|67.83|65.03|67.17|64.37|68.31|65.51|67.05|64.25|0
1643077200000|2022-01-25 02:20:00|66.99|64.19|66.75|63.95|67.34|64.54|66.16|63.36|0
1643077500000|2022-01-25 02:25:00|66.72|63.92|67.22|64.42|67.7|64.9|66.69|63.89|0
1643077800000|2022-01-25 02:30:00|66.98|64.18|68.3|65.5|68.72|65.92|66.98|64.18|0
1643078100000|2022-01-25 02:35:00|68.27|65.47|67.22|64.42|68.48|65.68|67.22|64.42|0
1643078400000|2022-01-25 02:40:00|67.28|64.48|66.68|63.88|67.78|64.98|66.56|63.76|0
1643078700000|2022-01-25 02:45:00|66.62|63.82|67.81|65.01|67.81|65.01|66.56|63.76|0
1643079000000|2022-01-25 02:50:00|67.75|64.95|68.11|65.31|68.41|65.61|67.57|64.77|0
1643079300000|2022-01-25 02:55:00|68.05|65.25|69.26|66.46|69.57|66.77|67.45|64.65|0
1643079600000|2022-01-25 03:00:00|69.32|66.52|67.03|64.23|69.32|66.52|67.03|64.23|0
1643079900000|2022-01-25 03:05:00|67.09|64.29|66.7|63.9|67.42|64.62|66.7|63.9|0
1643080200000|2022-01-25 03:10:00|66.58|63.78|65.46|62.66|66.58|63.78|65.2|62.4|0
1643080500000|2022-01-25 03:15:00|65.61|62.81|65.96|63.16|66.25|63.45|64.96|62.16|0
1643080800000|2022-01-25 03:20:00|66.02|63.22|65.9|63.1|66.31|63.51|65.49|62.69|0
1643081100000|2022-01-25 03:25:00|65.78|62.98|65.92|63.12|65.98|63.18|65.43|62.63|0
1643081400000|2022-01-25 03:30:00|65.9|63.1|64.96|62.16|66.34|63.54|64.96|62.16|0
1643081700000|2022-01-25 03:35:00|65.02|62.22|65.78|62.98|65.8|63|64.96|62.16|0
1643082000000|2022-01-25 03:40:00|65.83|63.03|66.48|63.68|67.37|64.57|65.83|63.03|0
1643082300000|2022-01-25 03:45:00|66.45|63.65|65.07|62.27|66.45|63.65|64.95|62.15|0
1643082600000|2022-01-25 03:50:00|65.13|62.33|65.01|62.21|65.24|62.44|64.89|62.09|0
1643082900000|2022-01-25 03:55:00|65.07|62.27|65.12|62.32|65.18|62.38|64.8|62|0
1643083200000|2022-01-25 04:00:00|65.15|62.35|64.72|61.92|65.18|62.38|64.72|61.92|0
1643083500000|2022-01-25 04:05:00|64.77|61.97|65.88|63.08|66.03|63.23|64.6|61.8|0
1643083800000|2022-01-25 04:10:00|65.94|63.14|65.12|62.32|65.94|63.14|65|62.2|0
1643084100000|2022-01-25 04:15:00|65.06|62.26|65.53|62.73|66.11|63.31|65|62.2|0
1643084400000|2022-01-25 04:20:00|65.5|62.7|65.35|62.55|65.67|62.87|65.12|62.32|0
1643084700000|2022-01-25 04:25:00|65.29|62.49|65.29|62.49|65.58|62.78|65.29|62.49|0
1643085000000|2022-01-25 04:30:00|65.23|62.43|63.95|61.15|65.58|62.78|63.9|61.1|0
1643085300000|2022-01-25 04:35:00|63.72|60.92|63.32|60.52|64.07|61.27|63.15|60.35|0
1643085600000|2022-01-25 04:40:00|63.38|60.58|63.12|60.32|63.38|60.58|62.47|59.67|0
1643085900000|2022-01-25 04:45:00|63.09|60.29|63.26|60.46|63.55|60.75|62.81|60.01|0
1643086200000|2022-01-25 04:50:00|63.29|60.49|63.09|60.29|63.49|60.69|62.8|60|0
1643086500000|2022-01-25 04:55:00|63.06|60.26|63.66|60.86|63.83|61.03|63.06|60.26|0
1643086800000|2022-01-25 05:00:00|63.6|60.8|62.97|60.17|63.66|60.86|62.01|59.21|0
1643087100000|2022-01-25 05:05:00|62.94|60.14|64.11|61.31|64.55|61.75|62.8|60|0
1643087400000|2022-01-25 05:10:00|64.17|61.37|64.63|61.83|64.98|62.18|64|61.2|0
1643087700000|2022-01-25 05:15:00|64.52|61.72|64.34|61.54|64.6|61.8|63.82|61.02|0
1643088000000|2022-01-25 05:20:00|64.31|61.51|65.39|62.59|65.44|62.64|64.28|61.48|0
1643088300000|2022-01-25 05:25:00|65.33|62.53|64.8|62|65.74|62.94|64.8|62|0
1643088600000|2022-01-25 05:30:00|64.92|62.12|65.88|63.08|66.86|64.06|64.6|61.8|0
1643088900000|2022-01-25 05:35:00|65.79|62.99|65.97|63.17|66.26|63.46|65.61|62.81|0
1643089200000|2022-01-25 05:40:00|66.02|63.22|68.71|65.91|68.96|66.16|66.02|63.22|0
1643089500000|2022-01-25 05:45:00|68.68|65.88|68.6|65.8|70.09|67.29|67.77|64.97|0
1643089800000|2022-01-25 05:50:00|68.63|65.83|68.33|65.53|68.87|66.07|68.09|65.29|0
1643090100000|2022-01-25 05:55:00|68.27|65.47|68.18|65.38|68.87|66.07|68|65.2|0
1643090400000|2022-01-25 06:00:00|68.45|65.65|67.13|64.33|69.9|67.1|67.01|64.21|0
1643090700000|2022-01-25 06:05:00|67.25|64.45|67.67|64.87|68.39|65.59|66.98|64.18|0
1643091000000|2022-01-25 06:10:00|67.73|64.93|67.1|64.3|67.93|65.13|66.48|63.68|0
1643091300000|2022-01-25 06:15:00|66.92|64.12|68.56|65.76|68.77|65.97|66.66|63.86|0
1643091600000|2022-01-25 06:20:00|68.59|65.79|67.9|65.1|69.29|66.49|67.9|65.1|0
1643091900000|2022-01-25 06:25:00|68.08|65.28|67.48|64.68|68.23|65.43|67.24|64.44|0
1643092200000|2022-01-25 06:30:00|67.45|64.65|67.42|64.62|67.54|64.74|66.65|63.85|0
1643092500000|2022-01-25 06:35:00|67.48|64.68|67.98|65.18|68.44|65.64|67.27|64.47|0
1643092800000|2022-01-25 06:40:00|67.89|65.09|67.77|64.97|68.28|65.48|67.48|64.68|0
1643093100000|2022-01-25 06:45:00|67.86|65.06|69.28|66.48|69.52|66.72|67.41|64.61|0
1643093400000|2022-01-25 06:50:00|69.31|66.51|69.34|66.54|69.7|66.9|68.79|65.99|0
1643093700000|2022-01-25 06:55:00|69.3|66.5|68.19|65.39|69.3|66.5|68.01|65.21|0
1643094000000|2022-01-25 07:00:00|68.15|65.35|67.35|64.55|69.7|66.9|67.35|64.55|0
1643094300000|2022-01-25 07:05:00|67.53|64.73|65.17|62.37|67.53|64.73|64.88|62.08|0
1643094600000|2022-01-25 07:10:00|65.23|62.43|63.45|60.65|65.78|62.98|63.45|60.65|0
1643094900000|2022-01-25 07:15:00|63.67|60.87|63.36|60.56|64.27|61.47|62.2|59.4|0
1643095200000|2022-01-25 07:20:00|63.27|60.47|62.51|59.71|63.61|60.81|54.16|51.36|0
1643095500000|2022-01-25 07:25:00|62.54|59.74|64.01|61.21|64.23|61.43|62.54|59.74|0
1643095800000|2022-01-25 07:30:00|63.78|60.98|63.78|60.98|65.21|62.41|63.66|60.86|0
1643096100000|2022-01-25 07:35:00|63.72|60.92|65.33|62.53|65.67|62.87|63.72|60.92|0
1643096400000|2022-01-25 07:40:00|65.38|62.58|65.58|62.78|66.32|63.52|65.12|62.32|0
1643096700000|2022-01-25 07:45:00|65.61|62.81|66.61|63.81|66.66|63.86|65.38|62.58|0
1643097000000|2022-01-25 07:50:00|66.49|63.69|67.22|64.42|67.43|64.63|66.14|63.34|0
1643097300000|2022-01-25 07:55:00|67.19|64.39|67.9|65.1|67.9|65.1|66.28|63.48|0
1643097600000|2022-01-25 08:00:00|68.17|65.37|65.98|63.18|68.17|65.37|65.98|63.18|0
1643097900000|2022-01-25 08:05:00|65.6|63.4|64.78|62.58|66.3|64.1|63.63|61.43|0
1643098200000|2022-01-25 08:10:00|64.84|62.64|67.66|65.46|67.87|65.67|64.55|62.35|0
1643098500000|2022-01-25 08:15:00|67.78|65.58|64.85|62.65|70.85|68.65|64.04|61.84|0
1643098800000|2022-01-25 08:20:00|65.02|62.82|62.6|60.4|65.31|63.11|62.43|60.23|0
1643099100000|2022-01-25 08:25:00|62.83|60.63|60.81|58.61|63.06|60.86|60.47|58.27|0
1643099400000|2022-01-25 08:30:00|60.86|58.66|66.47|64.27|66.47|64.27|60.81|58.61|0
1643099700000|2022-01-25 08:35:00|66.3|64.1|67.65|65.45|68.07|65.87|65.97|63.77|0
1643100000000|2022-01-25 08:40:00|67.56|65.36|67.53|65.33|67.86|65.66|66.76|64.56|0
1643100300000|2022-01-25 08:45:00|67.47|65.27|67.71|65.51|67.89|65.69|66.47|64.27|0
1643100600000|2022-01-25 08:50:00|67.65|65.45|66.94|64.74|69.45|67.25|66.94|64.74|0
1643100900000|2022-01-25 08:55:00|67.11|64.91|65.91|63.71|67.53|65.33|65.76|63.56|0
1643101200000|2022-01-25 09:00:00|65.97|63.77|65.64|63.44|66.35|64.15|64.72|62.52|0
1643101500000|2022-01-25 09:05:00|65.59|63.39|66.99|64.79|66.99|64.79|65.15|62.95|0
1643101800000|2022-01-25 09:10:00|66.9|64.7|66.28|64.08|67.64|65.44|65.7|63.5|0
1643102100000|2022-01-25 09:15:00|66.11|63.91|67.1|64.9|67.99|65.79|65.93|63.73|0
1643102400000|2022-01-25 09:20:00|66.99|64.79|69.95|67.75|69.98|67.78|66.93|64.73|0
1643102700000|2022-01-25 09:25:00|69.98|67.78|71.57|69.37|71.82|69.62|69.55|67.35|0
1643103000000|2022-01-25 09:30:00|71.64|69.44|70.8|68.6|72.01|69.81|70.53|68.33|0
1643103300000|2022-01-25 09:35:00|70.83|68.63|71.51|69.31|71.63|69.43|70.59|68.39|0
1643103600000|2022-01-25 09:40:00|71.48|69.28|72.07|69.87|72.07|69.87|70.4|68.2|0
1643103900000|2022-01-25 09:45:00|72.13|69.93|73.28|71.08|73.89|71.69|72.13|69.93|0
1643104200000|2022-01-25 09:50:00|73.06|70.86|74.52|72.32|74.52|72.32|72.81|70.61|0
1643104500000|2022-01-25 09:55:00|74.55|72.35|71.7|69.5|74.77|72.57|71.45|69.25|0
1643104800000|2022-01-25 10:00:00|71.76|69.56|71.01|68.81|72.42|70.22|70.7|68.5|0
1643105100000|2022-01-25 10:05:00|70.95|68.75|72.13|69.93|73.08|70.88|70.39|68.19|0
1643105400000|2022-01-25 10:10:00|71.82|69.62|73.01|70.81|73.04|70.84|71.69|69.49|0
1643105700000|2022-01-25 10:15:00|73.14|70.94|73.77|71.57|73.96|71.76|72.57|70.37|0
1643106000000|2022-01-25 10:20:00|73.61|71.41|72.78|70.58|73.9|71.7|72.57|70.37|0
1643106300000|2022-01-25 10:25:00|72.66|70.46|72.56|70.36|73.13|70.93|72.12|69.92|0
1643106600000|2022-01-25 10:30:00|72.63|70.43|71.5|69.3|73.07|70.87|71.43|69.23|0
1643106900000|2022-01-25 10:35:00|71.56|69.36|69.64|67.44|71.75|69.55|69.22|67.02|0
1643107200000|2022-01-25 10:40:00|69.7|67.5|68.91|66.71|70.01|67.81|68.79|66.59|0
1643107500000|2022-01-25 10:45:00|68.73|66.53|67.17|64.97|69.15|66.95|67.17|64.97|0
1643107800000|2022-01-25 10:50:00|67.05|64.85|67.58|65.38|68.42|66.22|67.05|64.85|0
1643108100000|2022-01-25 10:55:00|67.55|65.35|67.82|65.62|68.24|66.04|66.69|64.49|0
1643108400000|2022-01-25 11:00:00|67.4|65.2|69.27|67.07|69.42|67.22|67.05|64.85|0
1643108700000|2022-01-25 11:05:00|69.18|66.98|69.57|67.37|69.69|67.49|68.36|66.16|0
1643109000000|2022-01-25 11:10:00|69.51|67.31|70.06|67.86|70.06|67.86|69.02|66.82|0
1643109300000|2022-01-25 11:15:00|70|67.8|68.6|66.4|70.74|68.54|68.47|66.27|0
1643109600000|2022-01-25 11:20:00|68.68|66.48|68.93|66.73|69.29|67.09|68.29|66.09|0
1643109900000|2022-01-25 11:25:00|69.02|66.82|69.23|67.03|69.72|67.52|68.41|66.21|0
1643110200000|2022-01-25 11:30:00|69.29|67.09|67.76|65.56|69.56|67.36|67.4|65.2|0
1643110500000|2022-01-25 11:35:00|67.7|65.5|68.56|66.36|70.31|68.11|67.7|65.5|0
1643110800000|2022-01-25 11:40:00|68.62|66.42|66.78|64.58|68.95|66.75|66.31|64.11|0
1643111100000|2022-01-25 11:45:00|66.54|64.34|66.92|64.72|67.33|65.13|66.42|64.22|0
1643111400000|2022-01-25 11:50:00|67.01|64.81|66.89|64.69|67.36|65.16|66.66|64.46|0
1643111700000|2022-01-25 11:55:00|66.83|64.63|67.18|64.98|68.4|66.2|66.3|64.1|0
1643112000000|2022-01-25 12:00:00|67.15|64.95|65.6|63.4|67.48|65.28|65.6|63.4|0
1643112300000|2022-01-25 12:05:00|65.69|63.49|66.88|64.68|66.94|64.74|65.43|63.23|0
1643112600000|2022-01-25 12:10:00|66.8|64.6|67.62|65.42|68.37|66.17|66.77|64.57|0
1643112900000|2022-01-25 12:15:00|67.53|65.33|68.01|65.81|68.01|65.81|67.12|64.92|0
1643113200000|2022-01-25 12:20:00|67.95|65.75|65.94|63.74|68.42|66.22|65.94|63.74|0
1643113500000|2022-01-25 12:25:00|66.03|63.83|67.35|65.15|67.35|65.15|66.03|63.83|0
1643113800000|2022-01-25 12:30:00|67.23|65.03|66.03|63.83|67.23|65.03|65.53|63.33|0
1643114100000|2022-01-25 12:35:00|66.08|63.88|65.88|63.68|66.76|64.56|65.56|63.36|0
1643114400000|2022-01-25 12:40:00|65.67|63.47|66.17|63.97|66.17|63.97|64.46|62.26|0
1643114700000|2022-01-25 12:45:00|66.31|64.11|66.4|64.2|66.58|64.38|65.41|63.21|0
1643115000000|2022-01-25 12:50:00|66.34|64.14|66.4|64.2|66.81|64.61|66.11|63.91|0
1643115300000|2022-01-25 12:55:00|66.37|64.17|65.58|63.38|66.57|64.37|65.32|63.12|0
1643115600000|2022-01-25 13:00:00|65.7|63.5|64.2|62|66.1|63.9|64.2|62|0
1643115900000|2022-01-25 13:05:00|64.48|62.28|57.83|55.63|64.86|62.66|57.83|55.63|0
1643116200000|2022-01-25 13:10:00|57.57|55.37|63.66|61.46|63.66|61.46|57.57|55.37|0
1643116500000|2022-01-25 13:15:00|63.6|61.4|65.72|63.52|65.72|63.52|63.6|61.4|0
1643116800000|2022-01-25 13:20:00|65.66|63.46|65.02|62.82|65.72|63.52|64.33|62.13|0
1643117100000|2022-01-25 13:25:00|64.96|62.76|63.05|60.85|66.46|64.26|62.52|60.32|0
1643117400000|2022-01-25 13:30:00|62.99|60.79|62.84|60.64|63.87|61.67|62.01|59.81|0
1643117700000|2022-01-25 13:35:00|62.73|60.53|65.58|63.38|66.46|64.26|62.73|60.53|0
1643118000000|2022-01-25 13:40:00|65.63|63.43|66.27|64.07|66.56|64.36|65|62.8|0
1643118300000|2022-01-25 13:45:00|66.21|64.01|65.74|63.54|66.56|64.36|65.46|63.26|0
1643118600000|2022-01-25 13:50:00|65.8|63.6|66.27|64.07|67.16|64.96|64.77|62.57|0
1643118900000|2022-01-25 13:55:00|66.39|64.19|67.15|64.95|67.56|65.36|65.81|63.61|0
1643119200000|2022-01-25 14:00:00|66.91|64.71|67.08|64.88|67.2|65|65.75|63.55|0
1643119500000|2022-01-25 14:05:00|67.14|64.94|67.08|64.88|67.55|65.35|66.24|64.04|0
1643119800000|2022-01-25 14:10:00|67.2|65|66.26|64.06|67.32|65.12|65.86|63.66|0
1643120100000|2022-01-25 14:15:00|66.32|64.12|67.55|65.35|67.67|65.47|65.97|63.77|0
1643120400000|2022-01-25 14:20:00|67.58|65.38|67.25|65.05|67.84|65.64|66.67|64.47|0
1643120700000|2022-01-25 14:25:00|67.31|65.11|66.61|64.41|67.72|65.52|66.58|64.38|0
1643121000000|2022-01-25 14:30:00|66.32|64.12|66.17|63.97|67.96|65.76|63.33|61.13|0
1643121300000|2022-01-25 14:35:00|65.42|63.22|63.23|61.03|69.54|67.34|62.32|60.12|0
1643121600000|2022-01-25 14:40:00|63.2|61|62.84|60.64|65.18|62.98|60.15|57.95|0
1643121900000|2022-01-25 14:45:00|63.29|61.09|61.56|59.36|63.99|61.79|55.97|53.77|0
1643122200000|2022-01-25 14:50:00|61.78|59.58|59.33|57.13|62.79|60.59|58.52|56.32|0
1643122500000|2022-01-25 14:55:00|59.01|56.81|60.15|57.95|61.33|59.13|59.01|56.81|0
1643122800000|2022-01-25 15:00:00|60.31|58.11|55.93|53.73|61.96|59.76|55.6|53.4|0
1643123100000|2022-01-25 15:05:00|56.01|53.81|58.35|56.15|58.51|56.31|55.42|53.22|0
1643123400000|2022-01-25 15:10:00|57.62|55.42|61|58.8|61.21|59.01|56.38|54.18|0
1643123700000|2022-01-25 15:15:00|61.54|59.34|60.28|58.08|62.85|60.65|59.85|57.65|0
1643124000000|2022-01-25 15:20:00|60.18|57.98|60.57|58.37|61.63|59.43|58.42|56.22|0
1643124300000|2022-01-25 15:25:00|60.25|58.05|64.24|62.04|64.41|62.21|59.45|57.25|0
1643124600000|2022-01-25 15:30:00|64.46|62.26|62.43|60.23|66.34|64.14|62.07|59.87|0
1643124900000|2022-01-25 15:35:00|62.62|60.42|62.05|59.85|64.43|62.23|57.7|55.5|0
1643125200000|2022-01-25 15:40:00|61.83|59.63|64.86|62.66|64.86|62.66|61.28|59.08|0
1643125500000|2022-01-25 15:45:00|65.44|63.24|66.22|64.02|69.34|67.14|62.81|60.61|0
1643125800000|2022-01-25 15:50:00|66.05|63.85|63.19|60.99|66.7|64.5|62.91|60.71|0
1643126100000|2022-01-25 15:55:00|63.36|61.16|60.81|58.61|64.04|61.84|60.37|58.17|0
1643126400000|2022-01-25 16:00:00|60.86|58.66|62.88|60.68|62.93|60.73|60.13|57.93|0
1643126700000|2022-01-25 16:05:00|62.82|60.62|60.72|58.52|64|61.8|59.48|57.28|0
1643127000000|2022-01-25 16:10:00|60.78|58.58|59.69|57.49|62.12|59.92|59.21|57.01|0
1643127300000|2022-01-25 16:15:00|59.75|57.55|63.6|61.4|63.83|61.63|59.05|56.85|0
1643127600000|2022-01-25 16:20:00|63.55|61.35|61.97|59.77|65.14|62.94|61.5|59.3|0
1643127900000|2022-01-25 16:25:00|62.05|59.85|61.97|59.77|63.49|61.29|60.42|58.22|0
1643128200000|2022-01-25 16:30:00|61.6|59.4|59.44|57.24|61.97|59.77|59.44|57.24|0
1643128500000|2022-01-25 16:35:00|59.33|57.13|56.85|54.65|59.82|57.62|55.34|53.14|0
1643128800000|2022-01-25 16:40:00|56.64|54.44|57.84|55.64|58.11|55.91|55.96|53.76|0
1643129100000|2022-01-25 16:45:00|57.74|55.54|59.28|57.08|59.45|57.25|57.47|55.27|0
1643129400000|2022-01-25 16:50:00|59.02|56.82|63.12|60.92|63.29|61.09|57.51|55.31|0
1643129700000|2022-01-25 16:55:00|63.01|60.81|58.86|56.66|63.06|60.86|58.7|56.5|0
1643130000000|2022-01-25 17:00:00|58.91|56.71|60.85|58.65|60.96|58.76|58.33|56.13|0
1643130300000|2022-01-25 17:05:00|61.34|59.14|62.83|60.63|64.04|61.84|61.34|59.14|0
1643130600000|2022-01-25 17:10:00|62.94|60.74|63.22|61.02|63.42|61.22|61.61|59.41|0
1643130900000|2022-01-25 17:15:00|63.17|60.97|62.38|60.18|64.69|62.49|60.08|57.88|0
1643131200000|2022-01-25 17:20:00|62.33|60.13|64.23|62.03|65.29|63.09|62|59.8|0
1643131500000|2022-01-25 17:25:00|64.26|62.06|64.54|62.34|65.61|63.41|63.84|61.64|0
1643131800000|2022-01-25 17:30:00|64.46|62.26|63.51|61.31|64.46|62.26|61.44|59.24|0
1643132100000|2022-01-25 17:35:00|63.49|61.29|64.1|61.9|64.61|62.41|63.37|61.17|0
1643132400000|2022-01-25 17:40:00|64.04|61.84|64.44|62.24|64.44|62.24|62.01|59.81|0
1643132700000|2022-01-25 17:45:00|64.61|62.41|62.26|60.06|65.09|62.89|61.66|59.46|0
1643133000000|2022-01-25 17:50:00|62.2|60|62.59|60.39|63.2|61|61.33|59.13|0
1643133300000|2022-01-25 17:55:00|62.5|60.3|64.38|62.18|64.38|62.18|61|58.8|0
1643133600000|2022-01-25 18:00:00|64.21|62.01|62.7|60.5|64.21|62.01|61.76|59.56|0
1643133900000|2022-01-25 18:05:00|62.67|60.47|62.75|60.55|63.5|61.3|61.32|59.12|0
1643134200000|2022-01-25 18:10:00|62.97|60.77|56.64|54.44|63.7|61.5|56.64|54.44|0
1643134500000|2022-01-25 18:15:00|56.8|54.6|60.14|57.94|60.49|58.29|56.27|54.07|0
1643134800000|2022-01-25 18:20:00|60.19|57.99|59.17|56.97|60.19|57.99|58.66|56.46|0
1643135100000|2022-01-25 18:25:00|58.71|56.51|61.1|58.9|62.91|60.71|58.46|56.26|0
1643135400000|2022-01-25 18:30:00|60.88|58.68|61.29|59.09|62.46|60.26|60.32|58.12|0
1643135700000|2022-01-25 18:35:00|61.51|59.31|61.57|59.37|62.03|59.83|59.89|57.69|0
1643136000000|2022-01-25 18:40:00|62.14|59.94|61.57|59.37|62.14|59.94|60.39|58.19|0
1643136300000|2022-01-25 18:45:00|61.6|59.4|63.81|61.61|64.16|61.96|60.89|58.69|0
1643136600000|2022-01-25 18:50:00|63.75|61.55|66.69|64.49|67.69|65.49|63.4|61.2|0
1643136900000|2022-01-25 18:55:00|66.63|64.43|67.41|65.21|67.5|65.3|65.38|63.18|0
1643137200000|2022-01-25 19:00:00|67.53|65.33|65.62|63.42|67.65|65.45|65.09|62.89|0
1643137500000|2022-01-25 19:05:00|65.38|63.18|65.14|62.94|66.03|63.83|64.33|62.13|0
1643137800000|2022-01-25 19:10:00|65.2|63|68.8|66.6|69.2|67|65.08|62.88|0
1643138100000|2022-01-25 19:15:00|68.93|66.73|69.88|67.68|69.97|67.77|68.56|66.36|0
1643138400000|2022-01-25 19:20:00|69.79|67.59|71.01|68.81|72.48|70.28|69.41|67.21|0
1643138700000|2022-01-25 19:25:00|70.91|68.71|71|68.8|71.38|69.18|69.58|67.38|0
1643139000000|2022-01-25 19:30:00|70.91|68.71|68.11|65.91|71.38|69.18|67.99|65.79|0
1643139300000|2022-01-25 19:35:00|68.54|66.34|70.93|68.73|71.18|68.98|68.47|66.27|0
1643139600000|2022-01-25 19:40:00|71.18|68.98|74.22|72.02|74.35|72.15|71.18|68.98|0
1643139900000|2022-01-25 19:45:00|74.15|71.95|74.09|71.89|75.44|73.24|73.89|71.69|0
1643140200000|2022-01-25 19:50:00|74.34|72.14|75.9|73.7|76.19|73.99|73.77|71.57|0
1643140500000|2022-01-25 19:55:00|75.44|73.24|76.7|74.5|77.06|74.86|74.64|72.44|0
1643140800000|2022-01-25 20:00:00|76.53|74.33|72.49|70.29|77.14|74.94|71.96|69.76|0
1643141100000|2022-01-25 20:05:00|72.53|70.33|69.88|67.68|72.53|70.33|69.33|67.13|0
1643141400000|2022-01-25 20:10:00|69.7|67.5|70.68|68.48|71.74|69.54|68.71|66.51|0
1643141700000|2022-01-25 20:15:00|70.81|68.61|73.84|71.64|74.09|71.89|70.8|68.6|0
1643142000000|2022-01-25 20:20:00|73.77|71.57|69.84|67.64|73.96|71.76|69.75|67.55|0
1643142300000|2022-01-25 20:25:00|69.87|67.67|66.39|64.19|69.87|67.67|65.95|63.75|0
1643142600000|2022-01-25 20:30:00|66.9|64.7|67.99|65.79|68.65|66.45|64.02|61.82|0
1643142900000|2022-01-25 20:35:00|67.96|65.76|70.17|67.97|70.78|68.58|66.21|64.01|0
1643143200000|2022-01-25 20:40:00|70.23|68.03|67.97|65.77|72.33|70.13|67.79|65.59|0
1643143500000|2022-01-25 20:45:00|68.21|66.01|67.13|64.93|69.92|67.72|66.36|64.16|0
1643143800000|2022-01-25 20:50:00|66.15|63.95|64.5|62.3|67.08|64.88|63.64|61.44|0
1643144100000|2022-01-25 20:55:00|64.38|62.18|63.6|61.4|66.6|64.4|63.37|61.17|0
1643144400000|2022-01-25 21:00:00|64.41|62.21|62.79|60.59|65.75|63.55|61.61|59.41|0
1643144700000|2022-01-25 21:05:00|62.91|60.71|60.38|58.18|62.91|60.71|59.85|57.65|0
1643145000000|2022-01-25 21:10:00|60.15|57.95|60.48|58.28|61.66|59.46|59.99|57.79|0
1643145300000|2022-01-25 21:15:00|61.23|58.43|59.68|56.88|61.34|58.54|59.57|56.77|0
1643145600000|2022-01-25 21:20:00|59.76|56.96|59.05|56.25|59.76|56.96|58.76|55.96|0
1643145900000|2022-01-25 21:25:00|59.08|56.28|58.73|55.93|59.16|56.36|58.13|55.33|0
1643146200000|2022-01-25 21:30:00|58.48|55.68|56.93|54.13|58.86|56.06|56.57|53.77|0
1643146500000|2022-01-25 21:35:00|56.91|54.11|57.46|54.66|57.7|54.9|56.83|54.03|0
1643146800000|2022-01-25 21:40:00|57.52|54.72|56.93|54.13|57.62|54.82|56.88|54.08|0
1643147100000|2022-01-25 21:45:00|56.98|54.18|55.21|52.41|57.41|54.61|54.9|52.1|0
1643147400000|2022-01-25 21:50:00|55.34|52.54|54.59|51.79|55.34|52.54|53.12|50.32|0
1643147700000|2022-01-25 21:55:00|54.64|51.84|54.82|52.02|55.46|52.66|53.93|51.13|0
1643148000000|2022-01-25 22:00:00|54.79|51.99|54.46|51.66|54.79|51.99|54.38|51.58|0
1643148300000|2022-01-25 22:05:00|54.43|51.63|54.54|51.74|54.62|51.82|54.43|51.63|0
1643148600000|2022-01-25 22:10:00|54.51|51.71|54.7|51.9|54.83|52.03|54.51|51.71|0
1643148900000|2022-01-25 22:15:00|54.71|51.91|54.46|51.66|54.77|51.97|54.46|51.66|0
1643149200000|2022-01-25 22:20:00|54.51|51.71|54.65|51.85|54.65|51.85|54.35|51.55|0
1643149500000|2022-01-25 22:25:00|54.64|51.84|54.65|51.85|54.72|51.92|54.64|51.84|0
1643149800000|2022-01-25 22:30:00|54.62|51.82|55.18|52.38|55.18|52.38|54.61|51.81|0
1643150100000|2022-01-25 22:35:00|55.2|52.4|55.36|52.56|55.44|52.64|55.2|52.4|0
1643150400000|2022-01-25 22:40:00|55.34|52.54|55.45|52.65|55.58|52.78|55.34|52.54|0
1643150700000|2022-01-25 22:45:00|55.47|52.67|55.4|52.6|55.54|52.74|55.3|52.5|0
1643151000000|2022-01-25 22:50:00|55.43|52.63|55.41|52.61|55.43|52.63|55.39|52.59|0
1643151300000|2022-01-25 22:55:00|55.4|52.6|55.66|52.86|55.66|52.86|55.4|52.6|0
1643151600000|2022-01-25 23:00:00|55.62|52.82|58.24|55.44|58.48|55.68|55.62|52.82|0
1643151900000|2022-01-25 23:05:00|58.4|55.6|60.85|58.05|61.08|58.28|57.91|55.11|0
1643152200000|2022-01-25 23:10:00|60.71|57.91|62.88|60.08|63.22|60.42|60.58|57.78|0
1643152500000|2022-01-25 23:15:00|62.82|60.02|63.5|60.7|63.79|60.99|61.83|59.03|0
1643152800000|2022-01-25 23:20:00|63.39|60.59|63.61|60.81|63.62|60.82|62.9|60.1|0
1643153100000|2022-01-25 23:25:00|63.59|60.79|64.59|61.79|64.71|61.91|62.25|59.45|0
1643153400000|2022-01-25 23:30:00|64.48|61.68|64.36|61.56|65.88|63.08|64.07|61.27|0
1643153700000|2022-01-25 23:35:00|64.53|61.73|64.47|61.67|64.82|62.02|64.1|61.3|0
1643154000000|2022-01-25 23:40:00|64.42|61.62|66.7|63.9|67.24|64.44|64.39|61.59|0
1643154300000|2022-01-25 23:45:00|66.64|63.84|68.14|65.34|69.11|66.31|66.64|63.84|0
1643154600000|2022-01-25 23:50:00|68.2|65.4|68.2|65.4|69.51|66.71|67.45|64.65|0
1643154900000|2022-01-25 23:55:00|68.26|65.46|66.94|64.14|68.35|65.55|66.5|63.7|0
1643155200000|2022-01-26 00:00:00|67|64.2|65|62.2|67.24|64.44|64.83|62.03|0
1643155500000|2022-01-26 00:05:00|65.03|62.23|65.5|62.7|65.82|63.02|64.74|61.94|0
1643155800000|2022-01-26 00:10:00|65.47|62.67|66.41|63.61|67.21|64.41|65.23|62.43|0
1643156100000|2022-01-26 00:15:00|66.52|63.72|63.56|60.76|66.94|64.14|63.56|60.76|0
1643156400000|2022-01-26 00:20:00|63.73|60.93|63.78|60.98|64.16|61.36|63.04|60.24|0
1643156700000|2022-01-26 00:25:00|63.96|61.16|62.98|60.18|65.11|62.31|62.98|60.18|0
1643157000000|2022-01-26 00:30:00|63.18|60.38|65.17|62.37|65.23|62.43|62.08|59.28|0
1643157300000|2022-01-26 00:35:00|65.11|62.31|65.46|62.66|65.99|63.19|64.3|61.5|0
1643157600000|2022-01-26 00:40:00|65.52|62.72|64.01|61.21|65.52|62.72|63.69|60.89|0
1643157900000|2022-01-26 00:45:00|63.98|61.18|64.55|61.75|64.99|62.19|63.83|61.03|0
1643158200000|2022-01-26 00:50:00|64.49|61.69|63.6|60.8|64.84|62.04|63.6|60.8|0
1643158500000|2022-01-26 00:55:00|63.49|60.69|63.49|60.69|64.4|61.6|63.03|60.23|0
1643158800000|2022-01-26 01:00:00|63.37|60.57|63.97|61.17|63.97|61.17|62.77|59.97|0
1643159100000|2022-01-26 01:05:00|64|61.2|64.66|61.86|65.21|62.41|64|61.2|0
1643159400000|2022-01-26 01:10:00|64.57|61.77|62.85|60.05|64.89|62.09|62.63|59.83|0
1643159700000|2022-01-26 01:15:00|62.68|59.88|63.48|60.68|64.11|61.31|62.63|59.83|0
1643160000000|2022-01-26 01:20:00|63.42|60.62|64.77|61.97|65.03|62.23|63.42|60.62|0
1643160300000|2022-01-26 01:25:00|64.6|61.8|65|62.2|65.15|62.35|64.48|61.68|0
1643160600000|2022-01-26 01:30:00|65.03|62.23|64.53|61.73|65.09|62.29|63.82|61.02|0
1643160900000|2022-01-26 01:35:00|64.59|61.79|65.2|62.4|65.49|62.69|63.64|60.84|0
1643161200000|2022-01-26 01:40:00|65.26|62.46|64.39|61.59|65.49|62.69|64.24|61.44|0
1643161500000|2022-01-26 01:45:00|64.56|61.76|65.31|62.51|65.61|62.81|64.42|61.62|0
1643161800000|2022-01-26 01:50:00|65.26|62.46|64.93|62.13|65.61|62.81|64.67|61.87|0
1643162100000|2022-01-26 01:55:00|64.96|62.16|66.28|63.48|66.84|64.04|64.93|62.13|0
1643162400000|2022-01-26 02:00:00|66.31|63.51|66.42|63.62|66.96|64.16|66.07|63.27|0
1643162700000|2022-01-26 02:05:00|66.51|63.71|66.9|64.1|67.25|64.45|66.42|63.62|0
1643163000000|2022-01-26 02:10:00|66.72|63.92|67.01|64.21|67.31|64.51|66.69|63.89|0
1643163300000|2022-01-26 02:15:00|67.19|64.39|67.04|64.24|67.19|64.39|66.48|63.68|0
1643163600000|2022-01-26 02:20:00|67.07|64.27|67.49|64.69|67.99|65.19|66.83|64.03|0
1643163900000|2022-01-26 02:25:00|67.45|64.65|67.25|64.45|67.45|64.65|66.92|64.12|0
1643164200000|2022-01-26 02:30:00|67.21|64.41|67.03|64.23|67.54|64.74|66.89|64.09|0
1643164500000|2022-01-26 02:35:00|67.06|64.26|66.53|63.73|67.06|64.26|66.5|63.7|0
1643164800000|2022-01-26 02:40:00|66.56|63.76|66.06|63.26|66.68|63.88|66|63.2|0
1643165100000|2022-01-26 02:45:00|66.02|63.22|66.35|63.55|66.41|63.61|66|63.2|0
1643165400000|2022-01-26 02:50:00|66.41|63.61|66.35|63.55|66.41|63.61|66.14|63.34|0
1643165700000|2022-01-26 02:55:00|66.32|63.52|65.52|62.72|66.41|63.61|65.29|62.49|0
1643166000000|2022-01-26 03:00:00|65.4|62.6|66.28|63.48|66.34|63.54|65.4|62.6|0
1643166300000|2022-01-26 03:05:00|66.34|63.54|67.11|64.31|67.71|64.91|66.25|63.45|0
1643166600000|2022-01-26 03:10:00|67.05|64.25|66.72|63.92|67.32|64.52|66.69|63.89|0
1643166900000|2022-01-26 03:15:00|66.69|63.89|67.11|64.31|67.23|64.43|66.46|63.66|0
1643167200000|2022-01-26 03:20:00|67.23|64.43|67.34|64.54|67.55|64.75|66.9|64.1|0
1643167500000|2022-01-26 03:25:00|67.37|64.57|66.78|63.98|67.43|64.63|66.57|63.77|0
1643167800000|2022-01-26 03:30:00|66.75|63.95|68.12|65.32|68.18|65.38|66.69|63.89|0
1643168100000|2022-01-26 03:35:00|68.18|65.38|67.64|64.84|68.3|65.5|67.64|64.84|0
1643168400000|2022-01-26 03:40:00|67.7|64.9|67.99|65.19|67.99|65.19|67.58|64.78|0
1643168700000|2022-01-26 03:45:00|68.05|65.25|68.35|65.55|68.54|65.74|67.75|64.95|0
1643169000000|2022-01-26 03:50:00|68.38|65.58|68.23|65.43|69.02|66.22|68.05|65.25|0
1643169300000|2022-01-26 03:55:00|68.29|65.49|68.29|65.49|68.53|65.73|68.17|65.37|0
1643169600000|2022-01-26 04:00:00|68.35|65.55|67.3|64.5|68.77|65.97|67.3|64.5|0
1643169900000|2022-01-26 04:05:00|67.39|64.59|67.57|64.77|67.65|64.85|67.03|64.23|0
1643170200000|2022-01-26 04:10:00|67.47|64.67|68.04|65.24|68.04|65.24|67.45|64.65|0
1643170500000|2022-01-26 04:15:00|67.98|65.18|67.86|65.06|68.04|65.24|67.56|64.76|0
1643170800000|2022-01-26 04:20:00|67.8|65|67.8|65|67.98|65.18|67.59|64.79|0
1643171100000|2022-01-26 04:25:00|67.77|64.97|67.95|65.15|68.04|65.24|67.26|64.46|0
1643171400000|2022-01-26 04:30:00|67.98|65.18|67.92|65.12|68.07|65.27|67.65|64.85|0
1643171700000|2022-01-26 04:35:00|67.94|65.14|67.61|64.81|67.94|65.14|67.26|64.46|0
1643172000000|2022-01-26 04:40:00|67.7|64.9|67.46|64.66|67.85|65.05|67.19|64.39|0
1643172300000|2022-01-26 04:45:00|67.43|64.63|67.64|64.84|67.79|64.99|67.19|64.39|0
1643172600000|2022-01-26 04:50:00|67.61|64.81|67.58|64.78|67.67|64.87|67.46|64.66|0
1643172900000|2022-01-26 04:55:00|67.55|64.75|68.15|65.35|68.21|65.41|67.34|64.54|0
1643173200000|2022-01-26 05:00:00|68.12|65.32|67.81|65.01|68.21|65.41|67.61|64.81|0
1643173500000|2022-01-26 05:05:00|67.78|64.98|67.33|64.53|67.96|65.16|66.95|64.15|0
1643173800000|2022-01-26 05:10:00|67.39|64.59|66.47|63.67|67.39|64.59|66.41|63.61|0
1643174100000|2022-01-26 05:15:00|66.41|63.61|65.88|63.08|66.68|63.88|65.76|62.96|0
1643174400000|2022-01-26 05:20:00|65.82|63.02|65.53|62.73|65.94|63.14|65.41|62.61|0
1643174700000|2022-01-26 05:25:00|65.59|62.79|66.76|63.96|66.76|63.96|65.58|62.78|0
1643175000000|2022-01-26 05:30:00|66.73|63.93|66.55|63.75|67.12|64.32|66.43|63.63|0
1643175300000|2022-01-26 05:35:00|66.58|63.78|66.82|64.02|67.12|64.32|66.58|63.78|0
1643175600000|2022-01-26 05:40:00|66.88|64.08|66.76|63.96|66.99|64.19|66.58|63.78|0
1643175900000|2022-01-26 05:45:00|66.82|64.02|67.17|64.37|67.23|64.43|66.43|63.63|0
1643176200000|2022-01-26 05:50:00|67.2|64.4|67.53|64.73|67.53|64.73|67.02|64.22|0
1643176500000|2022-01-26 05:55:00|67.56|64.76|66.47|63.67|67.83|65.03|66.44|63.64|0
1643176800000|2022-01-26 06:00:00|66.33|63.53|67.19|64.39|67.19|64.39|66.03|63.23|0
1643177100000|2022-01-26 06:05:00|67.04|64.24|66.71|63.91|67.34|64.54|66.56|63.76|0
1643177400000|2022-01-26 06:10:00|66.8|64|66.29|63.49|66.86|64.06|66.2|63.4|0
1643177700000|2022-01-26 06:15:00|66.44|63.64|66.67|63.87|66.76|63.96|66.17|63.37|0
1643178000000|2022-01-26 06:20:00|66.7|63.9|66.88|64.08|67.18|64.38|66.7|63.9|0
1643178300000|2022-01-26 06:25:00|66.91|64.11|66.79|63.99|67.03|64.23|66.61|63.81|0
1643178600000|2022-01-26 06:30:00|66.85|64.05|66.16|63.36|66.97|64.17|65.9|63.1|0
1643178900000|2022-01-26 06:35:00|66.22|63.42|66.91|64.11|66.91|64.11|66.14|63.34|0
1643179200000|2022-01-26 06:40:00|66.93|64.13|66.63|63.83|66.93|64.13|66.49|63.69|0
1643179500000|2022-01-26 06:45:00|66.67|63.87|66.57|63.77|66.67|63.87|66.22|63.42|0
1643179800000|2022-01-26 06:50:00|66.54|63.74|65.51|62.71|66.6|63.8|65.51|62.71|0
1643180100000|2022-01-26 06:55:00|65.72|62.92|65.6|62.8|65.86|63.06|65.13|62.33|0
1643180400000|2022-01-26 07:00:00|65.77|62.97|64.01|61.21|66.36|63.56|63.83|61.03|0
1643180700000|2022-01-26 07:05:00|64.03|61.23|64.09|61.29|64.18|61.38|63.57|60.77|0
1643181000000|2022-01-26 07:10:00|64.12|61.32|63.48|60.68|64.41|61.61|62.85|60.05|0
1643181300000|2022-01-26 07:15:00|63.2|60.4|62.4|59.6|63.22|60.42|62.4|59.6|0
1643181600000|2022-01-26 07:20:00|62.45|59.65|62.71|59.91|63.11|60.31|62.45|59.65|0
1643181900000|2022-01-26 07:25:00|62.91|60.11|63.31|60.51|63.31|60.51|62.51|59.71|0
1643182200000|2022-01-26 07:30:00|63.39|60.59|64.25|61.45|64.46|61.66|63.25|60.45|0
1643182500000|2022-01-26 07:35:00|64.23|61.43|65.19|62.39|65.22|62.42|64.23|61.43|0
1643182800000|2022-01-26 07:40:00|65.16|62.36|65.27|62.47|65.33|62.53|64.78|61.98|0
1643183100000|2022-01-26 07:45:00|65.24|62.44|64.89|62.09|65.45|62.65|64.69|61.89|0
1643183400000|2022-01-26 07:50:00|65.04|62.24|65.98|63.18|66.01|63.21|64.92|62.12|0
1643183700000|2022-01-26 07:55:00|66.04|63.24|66.13|63.33|66.78|63.98|65.45|62.65|0
1643184000000|2022-01-26 08:00:00|66.16|63.36|68.4|65.6|68.4|65.6|66.04|63.24|0
1643184300000|2022-01-26 08:05:00|67.98|65.78|68.24|66.04|69.95|67.75|67.57|65.37|0
1643184600000|2022-01-26 08:10:00|68.72|66.52|69.52|67.32|69.89|67.69|68.66|66.46|0
1643184900000|2022-01-26 08:15:00|69.34|67.14|69.58|67.38|69.92|67.72|69.27|67.07|0
1643185200000|2022-01-26 08:20:00|69.55|67.35|70.51|68.31|71.39|69.19|69.55|67.35|0
1643185500000|2022-01-26 08:25:00|70.57|68.37|71.26|69.06|71.89|69.69|70.51|68.31|0
1643185800000|2022-01-26 08:30:00|71.32|69.12|71.32|69.12|72.4|70.2|71.26|69.06|0
1643186100000|2022-01-26 08:35:00|71.45|69.25|71.46|69.26|72.27|70.07|70.27|68.07|0
1643186400000|2022-01-26 08:40:00|71.52|69.32|71.14|68.94|72.03|69.83|70.95|68.75|0
1643186700000|2022-01-26 08:45:00|71.33|69.13|70.95|68.75|71.39|69.19|69.86|67.66|0
1643187000000|2022-01-26 08:50:00|70.89|68.69|70.35|68.15|71.08|68.88|69.89|67.69|0
1643187300000|2022-01-26 08:55:00|70.2|68|70.41|68.21|70.76|68.56|69.54|67.34|0
1643187600000|2022-01-26 09:00:00|70.07|67.87|71.7|69.5|72.88|70.68|69.94|67.74|0
1643187900000|2022-01-26 09:05:00|71.6|69.4|73.19|70.99|73.19|70.99|71.35|69.15|0
1643188200000|2022-01-26 09:10:00|73.13|70.93|73.51|71.31|74.2|72|73.03|70.83|0
1643188500000|2022-01-26 09:15:00|73.64|71.44|74.24|72.04|76.22|74.02|73.16|70.96|0
1643188800000|2022-01-26 09:20:00|74.21|72.01|75.61|73.41|75.61|73.41|73.27|71.07|0
1643189100000|2022-01-26 09:25:00|75.55|73.35|74.5|72.3|75.87|73.67|74.43|72.23|0
1643189400000|2022-01-26 09:30:00|74.56|72.36|74.56|72.36|75.67|73.47|74.07|71.87|0
1643189700000|2022-01-26 09:35:00|74.59|72.39|76.33|74.13|76.66|74.46|74.11|71.91|0
1643190000000|2022-01-26 09:40:00|76.3|74.1|77.06|74.86|77.09|74.89|75.8|73.6|0
1643190300000|2022-01-26 09:45:00|77.16|74.96|76.16|73.96|77.39|75.19|76.06|73.86|0
1643190600000|2022-01-26 09:50:00|76.2|74|75.6|73.4|76.46|74.26|75.47|73.27|0
1643190900000|2022-01-26 09:55:00|75.5|73.3|75.01|72.81|75.66|73.46|74.45|72.25|0
1643191200000|2022-01-26 10:00:00|74.97|72.77|73.96|71.76|74.97|72.77|72.84|70.64|0
1643191500000|2022-01-26 10:05:00|73.9|71.7|74.38|72.18|74.9|72.7|73.19|70.99|0
1643191800000|2022-01-26 10:10:00|74.44|72.24|75.35|73.15|75.68|73.48|74.41|72.21|0
1643192100000|2022-01-26 10:15:00|75.42|73.22|75.02|72.82|76.01|73.81|75.02|72.82|0
1643192400000|2022-01-26 10:20:00|75.09|72.89|75.94|73.74|76.66|74.46|74.76|72.56|0
1643192700000|2022-01-26 10:25:00|75.87|73.67|75.74|73.54|75.87|73.67|75.22|73.02|0
1643193000000|2022-01-26 10:30:00|75.77|73.57|76.79|74.59|77.06|74.86|75.67|73.47|0
1643193300000|2022-01-26 10:35:00|76.82|74.62|77.12|74.92|77.66|75.46|76.76|74.56|0
1643193600000|2022-01-26 10:40:00|77.06|74.86|76.95|74.75|77.72|75.52|76.86|74.66|0
1643193900000|2022-01-26 10:45:00|76.92|74.72|77.99|75.79|78.09|75.89|76.85|74.65|0
1643194200000|2022-01-26 10:50:00|77.92|75.72|77.92|75.72|78.32|76.12|77.78|75.58|0
1643194500000|2022-01-26 10:55:00|77.85|75.65|77.25|75.05|78.12|75.92|77.11|74.91|0
1643194800000|2022-01-26 11:00:00|77.28|75.08|77.36|75.16|79.83|77.63|76.82|74.62|0
1643195100000|2022-01-26 11:05:00|77.33|75.13|76.15|73.95|77.33|75.13|76.15|73.95|0
1643195400000|2022-01-26 11:10:00|76.12|73.92|76.39|74.19|76.59|74.39|75.92|73.72|0
1643195700000|2022-01-26 11:15:00|76.15|73.95|77.39|75.19|77.39|75.19|76.15|73.95|0
1643196000000|2022-01-26 11:20:00|77.05|74.85|76.32|74.12|77.25|75.05|76.25|74.05|0
1643196300000|2022-01-26 11:25:00|76.38|74.18|75.59|73.39|76.48|74.28|75.32|73.12|0
1643196600000|2022-01-26 11:30:00|75.68|73.48|77.11|74.91|77.28|75.08|75.42|73.22|0
1643196900000|2022-01-26 11:35:00|77.18|74.98|77.85|75.65|77.92|75.72|77.18|74.98|0
1643197200000|2022-01-26 11:40:00|77.78|75.58|77.51|75.31|78.19|75.99|77.38|75.18|0
1643197500000|2022-01-26 11:45:00|77.61|75.41|77.78|75.58|77.91|75.71|77.11|74.91|0
1643197800000|2022-01-26 11:50:00|77.71|75.51|78.05|75.85|78.59|76.39|77.64|75.44|0
1643198100000|2022-01-26 11:55:00|78.11|75.91|78.86|76.66|78.92|76.72|77.64|75.44|0
1643198400000|2022-01-26 12:00:00|78.79|76.59|76.73|74.53|78.92|76.72|76.43|74.23|0
1643198700000|2022-01-26 12:05:00|76.7|74.5|76.76|74.56|77.37|75.17|76.4|74.2|0
1643199000000|2022-01-26 12:10:00|76.73|74.53|75.5|73.3|76.9|74.7|75.5|73.3|0
1643199300000|2022-01-26 12:15:00|75.57|73.37|74.78|72.58|75.77|73.57|74.45|72.25|0
1643199600000|2022-01-26 12:20:00|74.71|72.51|73.93|71.73|75.3|73.1|73.83|71.63|0
1643199900000|2022-01-26 12:25:00|74.19|71.99|75.63|73.43|75.63|73.43|74.12|71.92|0
1643200200000|2022-01-26 12:30:00|75.69|73.49|76.49|74.29|76.55|74.35|75.32|73.12|0
1643200500000|2022-01-26 12:35:00|76.55|74.35|76.82|74.62|77.15|74.95|76.35|74.15|0
1643200800000|2022-01-26 12:40:00|76.88|74.68|75.33|73.13|76.88|74.68|75.1|72.9|0
1643201100000|2022-01-26 12:45:00|75.36|73.16|75|72.8|75.82|73.62|74.83|72.63|0
1643201400000|2022-01-26 12:50:00|75.23|73.03|76.41|74.21|76.61|74.41|75.23|73.03|0
1643201700000|2022-01-26 12:55:00|76.48|74.28|75.98|73.78|76.81|74.61|75.98|73.78|0
1643202000000|2022-01-26 13:00:00|76.21|74.01|78.48|76.28|78.58|76.38|75.75|73.55|0
1643202300000|2022-01-26 13:05:00|78.42|76.22|78.14|75.94|78.48|76.28|77.68|75.48|0
1643202600000|2022-01-26 13:10:00|78.24|76.04|77.6|75.4|78.35|76.15|77.47|75.27|0
1643202900000|2022-01-26 13:15:00|77.67|75.47|76.97|74.77|79.39|77.19|76.63|74.43|0
1643203200000|2022-01-26 13:20:00|76.83|74.63|78.92|76.72|78.92|76.72|76.73|74.53|0
1643203500000|2022-01-26 13:25:00|78.99|76.79|78.48|76.28|79.4|77.2|78.48|76.28|0
1643203800000|2022-01-26 13:30:00|78.24|76.04|77.43|75.23|79.26|77.06|77.16|74.96|0
1643204100000|2022-01-26 13:35:00|77.39|75.19|76.89|74.69|78.07|75.87|76.72|74.52|0
1643204400000|2022-01-26 13:40:00|77.02|74.82|76.62|74.42|77.59|75.39|76.36|74.16|0
1643204700000|2022-01-26 13:45:00|76.65|74.45|77.22|75.02|77.63|75.43|76.35|74.15|0
1643205000000|2022-01-26 13:50:00|77.09|74.89|77.59|75.39|78.09|75.89|76.55|74.35|0
1643205300000|2022-01-26 13:55:00|77.66|75.46|78.53|76.33|78.6|76.4|77.52|75.32|0
1643205600000|2022-01-26 14:00:00|78.56|76.36|76.92|74.72|79.28|77.08|76.92|74.72|0
1643205900000|2022-01-26 14:05:00|76.85|74.65|76.65|74.45|77.28|75.08|76.02|73.82|0
1643206200000|2022-01-26 14:10:00|76.51|74.31|75.95|73.75|76.65|74.45|75.65|73.45|0
1643206500000|2022-01-26 14:15:00|75.78|73.58|75.12|72.92|76.25|74.05|74.99|72.79|0
1643206800000|2022-01-26 14:20:00|75.06|72.86|74.86|72.66|75.85|73.65|74.73|72.53|0
1643207100000|2022-01-26 14:25:00|74.89|72.69|77.54|75.34|77.58|75.38|74.89|72.69|0
1643207400000|2022-01-26 14:30:00|77.61|75.41|73.81|71.61|78.25|76.05|73.69|71.49|0
1643207700000|2022-01-26 14:35:00|72.54|70.34|76.05|73.85|76.91|74.71|72.54|70.34|0
1643208000000|2022-01-26 14:40:00|75.53|73.33|74.97|72.77|76.12|73.92|73.84|71.64|0
1643208300000|2022-01-26 14:45:00|75.33|73.13|79.8|77.6|80.42|78.22|75.33|73.13|0
1643208600000|2022-01-26 14:50:00|79.87|77.67|81.22|79.02|81.77|79.57|77.53|75.33|0
1643208900000|2022-01-26 14:55:00|81.35|79.15|80.35|78.15|81.35|79.15|78.77|76.57|0
1643209200000|2022-01-26 15:00:00|80.66|78.46|83.17|80.97|83.88|81.68|79.42|77.22|0
1643209500000|2022-01-26 15:05:00|83.1|80.9|81.98|79.78|83.6|81.4|81.07|78.87|0
1643209800000|2022-01-26 15:10:00|81.87|79.67|78.33|76.13|81.98|79.78|77.86|75.66|0
1643210100000|2022-01-26 15:15:00|78.4|76.2|79.07|76.87|79.14|76.94|75.79|73.59|0
1643210400000|2022-01-26 15:20:00|79.01|76.81|75.85|73.65|79.62|77.42|75.78|73.58|0
1643210700000|2022-01-26 15:25:00|75.72|73.52|73.76|71.56|75.72|73.52|70.16|67.96|0
1643211000000|2022-01-26 15:30:00|75.6|73.4|75.24|73.04|76.32|74.12|73.15|70.95|0
1643211300000|2022-01-26 15:35:00|75.14|72.94|73.53|71.33|76.19|73.99|73.53|71.33|0
1643211600000|2022-01-26 15:40:00|73.85|71.65|72.57|70.37|75.47|73.27|72.12|69.92|0
1643211900000|2022-01-26 15:45:00|72.38|70.18|73.76|71.56|74.15|71.95|72|69.8|0
1643212200000|2022-01-26 15:50:00|73.63|71.43|74.14|71.94|75.05|72.85|73.34|71.14|0
1643212500000|2022-01-26 15:55:00|74.47|72.27|76.15|73.95|76.94|74.74|73.21|71.01|0
1643212800000|2022-01-26 16:00:00|76.28|74.08|75.37|73.17|76.28|74.08|74.14|71.94|0
1643213100000|2022-01-26 16:05:00|75.3|73.1|78.63|76.43|78.94|76.74|75.17|72.97|0
1643213400000|2022-01-26 16:10:00|78.5|76.3|79.88|77.68|80.29|78.09|78.2|76|0
1643213700000|2022-01-26 16:15:00|80.02|77.82|78.43|76.23|80.26|78.06|77.63|75.43|0
1643214000000|2022-01-26 16:20:00|78.63|76.43|79.58|77.38|80.53|78.33|77.96|75.76|0
1643214300000|2022-01-26 16:25:00|79.64|77.44|76.85|74.65|81.89|79.69|76.72|74.52|0
1643214600000|2022-01-26 16:30:00|77.02|74.82|77.18|74.98|78.36|76.16|75.98|73.78|0
1643214900000|2022-01-26 16:35:00|77.12|74.92|76.71|74.51|77.65|75.45|75.59|73.39|0
1643215200000|2022-01-26 16:40:00|76.95|74.75|78.05|75.85|78.8|76.6|76.95|74.75|0
1643215500000|2022-01-26 16:45:00|78.12|75.92|76.64|74.44|78.8|76.6|76.24|74.04|0
1643215800000|2022-01-26 16:50:00|76.67|74.47|76.77|74.57|77.18|74.98|74.53|72.33|0
1643216100000|2022-01-26 16:55:00|76.71|74.51|76.91|74.71|77.91|75.71|76.11|73.91|0
1643216400000|2022-01-26 17:00:00|77.31|75.11|77.31|75.11|78.66|76.46|76.64|74.44|0
1643216700000|2022-01-26 17:05:00|77.24|75.04|76.2|74|77.71|75.51|75.03|72.83|0
1643217000000|2022-01-26 17:10:00|76.16|73.96|76.97|74.77|77.58|75.38|75.16|72.96|0
1643217300000|2022-01-26 17:15:00|76.83|74.63|76.9|74.7|77.64|75.44|76.43|74.23|0
1643217600000|2022-01-26 17:20:00|76.36|74.16|76.02|73.82|77.1|74.9|75.69|73.49|0
1643217900000|2022-01-26 17:25:00|76.16|73.96|77.06|74.86|77.16|74.96|75.96|73.76|0
1643218200000|2022-01-26 17:30:00|77.1|74.9|76.82|74.62|77.3|75.1|75.95|73.75|0
1643218500000|2022-01-26 17:35:00|76.79|74.59|74.61|72.41|77.77|75.57|74.18|71.98|0
1643218800000|2022-01-26 17:40:00|74.58|72.38|76.32|74.12|76.42|74.22|74.58|72.38|0
1643219100000|2022-01-26 17:45:00|76.29|74.09|75.98|73.78|76.36|74.16|75.08|72.88|0
1643219400000|2022-01-26 17:50:00|75.95|73.75|75.74|73.54|76.08|73.88|74.94|72.74|0
1643219700000|2022-01-26 17:55:00|75.95|73.75|75.94|73.74|76.28|74.08|75.68|73.48|0
1643220000000|2022-01-26 18:00:00|76.01|73.81|72.3|70.1|76.01|73.81|71.72|69.52|0
1643220300000|2022-01-26 18:05:00|72.24|70.04|73.57|71.37|73.61|71.41|71.65|69.45|0
1643220600000|2022-01-26 18:10:00|73.41|71.21|75.9|73.7|75.9|73.7|73.08|70.88|0
1643220900000|2022-01-26 18:15:00|75.77|73.57|74.77|72.57|76.04|73.84|74.31|72.11|0
1643221200000|2022-01-26 18:20:00|74.57|72.37|73.55|71.35|74.7|72.5|72.67|70.47|0
1643221500000|2022-01-26 18:25:00|73.78|71.58|75|72.8|75.47|73.27|73.58|71.38|0
1643221800000|2022-01-26 18:30:00|74.74|72.54|74.67|72.47|75.8|73.6|74.21|72.01|0
1643222100000|2022-01-26 18:35:00|74.64|72.44|74.41|72.21|75.07|72.87|73.95|71.75|0
1643222400000|2022-01-26 18:40:00|74.47|72.27|75|72.8|75.33|73.13|73.95|71.75|0
1643222700000|2022-01-26 18:45:00|74.87|72.67|74.6|72.4|75|72.8|73.94|71.74|0
1643223000000|2022-01-26 18:50:00|74.53|72.33|75.79|73.59|75.93|73.73|74.01|71.81|0
1643223300000|2022-01-26 18:55:00|75.66|73.46|73.25|71.05|75.66|73.46|71.21|69.01|0
1643223600000|2022-01-26 19:00:00|73.45|71.25|78.59|76.39|82.23|80.03|73.45|71.25|0
1643223900000|2022-01-26 19:05:00|78.01|75.81|76.48|74.28|82.12|79.92|76.48|74.28|0
1643224200000|2022-01-26 19:10:00|76.75|74.55|69.23|67.03|78.39|76.19|67.91|65.71|0
1643224500000|2022-01-26 19:15:00|69.04|66.84|73.16|70.96|74.21|72.01|68.01|65.81|0
1643224800000|2022-01-26 19:20:00|73.29|71.09|74.07|71.87|74.53|72.33|71.62|69.42|0
1643225100000|2022-01-26 19:25:00|74.17|71.97|76.51|74.31|79.38|77.18|74.14|71.94|0
1643225400000|2022-01-26 19:30:00|76.48|74.28|69.3|67.1|76.78|74.58|68.74|66.54|0
1643225700000|2022-01-26 19:35:00|69.93|67.73|74|71.8|76.07|73.87|67.87|65.67|0
1643226000000|2022-01-26 19:40:00|73.77|71.57|65.42|63.22|74.5|72.3|65.42|63.22|0
1643226300000|2022-01-26 19:45:00|65.03|62.83|63.45|61.25|65.26|63.06|55.4|53.2|0
1643226600000|2022-01-26 19:50:00|63.82|61.62|64.34|62.14|66.49|64.29|61.76|59.56|0
1643226900000|2022-01-26 19:55:00|64.2|62|65.35|63.15|65.35|63.15|62.56|60.36|0
1643227200000|2022-01-26 20:00:00|64.34|62.14|61.77|59.57|64.34|62.14|54.25|52.05|0
1643227500000|2022-01-26 20:05:00|61.54|59.34|56.22|54.02|61.54|59.34|56.22|54.02|0
1643227800000|2022-01-26 20:10:00|55.93|53.73|57.58|55.38|61.23|59.03|55.93|53.73|0
1643228100000|2022-01-26 20:15:00|57.52|55.32|55.35|53.15|59.17|56.97|54.88|52.68|0
1643228400000|2022-01-26 20:20:00|55.5|53.3|54.62|52.42|56.13|53.93|52.47|50.27|0
1643228700000|2022-01-26 20:25:00|54.7|52.5|59.23|57.03|61.16|58.96|53.53|51.33|0
1643229000000|2022-01-26 20:30:00|59.12|56.92|56.42|54.22|60.34|58.14|56.34|54.14|0
1643229300000|2022-01-26 20:35:00|56.56|54.36|57.14|54.94|58.76|56.56|54.23|52.03|0
1643229600000|2022-01-26 20:40:00|57.03|54.83|58.49|56.29|61.03|58.83|55.63|53.43|0
1643229900000|2022-01-26 20:45:00|58.76|56.56|57.71|55.51|61.34|59.14|56.16|53.96|0
1643230200000|2022-01-26 20:50:00|57.36|55.16|64.42|62.22|64.42|62.22|56.45|54.25|0
1643230500000|2022-01-26 20:55:00|64.5|62.3|61.96|59.76|64.85|62.65|60.46|58.26|0
1643230800000|2022-01-26 21:00:00|62.36|60.16|62.61|60.41|63.1|60.9|61.35|59.15|0
1643231100000|2022-01-26 21:05:00|62.58|60.38|60.71|58.51|63.61|61.41|59.88|57.68|0
1643231400000|2022-01-26 21:10:00|60.35|58.15|59.68|57.48|60.51|58.31|59.14|56.94|0
1643231700000|2022-01-26 21:15:00|60.51|57.71|60.95|58.15|61.23|58.43|59.74|56.94|0
1643232000000|2022-01-26 21:20:00|60.89|58.09|60.72|57.92|61.23|58.43|60.23|57.43|0
1643232300000|2022-01-26 21:25:00|60.84|58.04|61.25|58.45|61.48|58.68|60.5|57.7|0
1643232600000|2022-01-26 21:30:00|61.31|58.51|60.55|57.75|61.31|58.51|60.47|57.67|0
1643232900000|2022-01-26 21:35:00|60.58|57.78|60|57.2|60.58|57.78|59.4|56.6|0
1643233200000|2022-01-26 21:40:00|60.03|57.23|61.44|58.64|61.44|58.64|59.76|56.96|0
1643233500000|2022-01-26 21:45:00|61.47|58.67|61.94|59.14|62.59|59.79|61.05|58.25|0
1643233800000|2022-01-26 21:50:00|61.92|59.12|62.22|59.42|62.28|59.48|61.08|58.28|0
1643234100000|2022-01-26 21:55:00|62.25|59.45|62.05|59.25|62.59|59.79|61.88|59.08|0
1643234400000|2022-01-26 22:00:00|62.03|59.23|61.98|59.18|62.24|59.44|61.97|59.17|0
1643234700000|2022-01-26 22:05:00|61.97|59.17|62.17|59.37|62.17|59.37|61.94|59.14|0
1643235000000|2022-01-26 22:10:00|62.18|59.38|62.31|59.51|62.34|59.54|62.15|59.35|0
1643235300000|2022-01-26 22:15:00|62.33|59.53|62.65|59.85|62.69|59.89|62.32|59.52|0
1643235600000|2022-01-26 22:20:00|62.64|59.84|63.1|60.3|63.21|60.41|62.6|59.8|0
1643235900000|2022-01-26 22:25:00|63.15|60.35|62.95|60.15|63.31|60.51|62.92|60.12|0
1643236200000|2022-01-26 22:30:00|62.94|60.14|63.08|60.28|63.09|60.29|62.94|60.14|0
1643236500000|2022-01-26 22:35:00|63|60.2|63.66|60.86|63.69|60.89|63|60.2|0
1643236800000|2022-01-26 22:40:00|63.72|60.92|64.12|61.32|64.57|61.77|63.7|60.9|0
1643237100000|2022-01-26 22:45:00|64.08|61.28|63.56|60.76|64.18|61.38|63.55|60.75|0
1643237400000|2022-01-26 22:50:00|63.59|60.79|63.14|60.34|63.66|60.86|63.13|60.33|0
1643237700000|2022-01-26 22:55:00|63.15|60.35|63.4|60.6|63.4|60.6|62.83|60.03|0
1643238000000|2022-01-26 23:00:00|64.31|61.51|65.39|62.59|66.77|63.97|63.56|60.76|0
1643238300000|2022-01-26 23:05:00|65.36|62.56|67.7|64.9|67.76|64.96|64.98|62.18|0
1643238600000|2022-01-26 23:10:00|67.88|65.08|67.51|64.71|68|65.2|66.8|64|0
1643238900000|2022-01-26 23:15:00|67.39|64.59|66.59|63.79|67.9|65.1|66.03|63.23|0
1643239200000|2022-01-26 23:20:00|66.56|63.76|67|64.2|67.51|64.71|66.56|63.76|0
1643239500000|2022-01-26 23:25:00|67.03|64.23|67.45|64.65|67.81|65.01|66.5|63.7|0
1643239800000|2022-01-26 23:30:00|67.51|64.71|68.47|65.67|68.83|66.03|67.51|64.71|0
1643240100000|2022-01-26 23:35:00|68.41|65.61|67.86|65.06|68.68|65.88|67.81|65.01|0
1643240400000|2022-01-26 23:40:00|67.89|65.09|67.8|65|68.19|65.39|67.44|64.64|0
1643240700000|2022-01-26 23:45:00|67.86|65.06|68.16|65.36|68.49|65.69|67.86|65.06|0
1643241000000|2022-01-26 23:50:00|68.07|65.27|67.74|64.94|68.13|65.33|67.5|64.7|0
1643241300000|2022-01-26 23:55:00|67.65|64.85|68.28|65.48|68.46|65.66|67.56|64.76|0
1643241600000|2022-01-27 00:00:00|68.37|65.57|67.82|65.02|68.58|65.78|67.2|64.4|0
1643241900000|2022-01-27 00:05:00|67.68|64.88|66.42|63.62|67.86|65.06|66.19|63.39|0
1643242200000|2022-01-27 00:10:00|66.39|63.59|65.48|62.68|66.51|63.71|65.3|62.5|0
1643242500000|2022-01-27 00:15:00|65.42|62.62|64.54|61.74|65.48|62.68|64.43|61.63|0
1643242800000|2022-01-27 00:20:00|64.66|61.86|65.77|62.97|65.8|63|63.85|61.05|0
1643243100000|2022-01-27 00:25:00|65.71|62.91|64.57|61.77|66.03|63.23|64.31|61.51|0
1643243400000|2022-01-27 00:30:00|64.6|61.8|64.48|61.68|64.71|61.91|63.56|60.76|0
1643243700000|2022-01-27 00:35:00|64.65|61.85|64.02|61.22|64.71|61.91|63.79|60.99|0
1643244000000|2022-01-27 00:40:00|64.19|61.39|63.7|60.9|64.42|61.62|63.13|60.33|0
1643244300000|2022-01-27 00:45:00|63.61|60.81|63.41|60.61|64.13|61.33|63.21|60.41|0
1643244600000|2022-01-27 00:50:00|63.5|60.7|62.41|59.61|64.47|61.67|62.41|59.61|0
1643244900000|2022-01-27 00:55:00|62.36|59.56|61.06|58.26|62.7|59.9|60.84|58.04|0
1643245200000|2022-01-27 01:00:00|61.04|58.24|59.36|56.56|61.51|58.71|58.76|55.96|0
1643245500000|2022-01-27 01:05:00|59.33|56.53|57.26|54.46|59.63|56.83|56.73|53.93|0
1643245800000|2022-01-27 01:10:00|57.29|54.49|57.68|54.88|59|56.2|57.26|54.46|0
1643246100000|2022-01-27 01:15:00|57.74|54.94|57.12|54.32|58.23|55.43|54.37|51.57|0
1643246400000|2022-01-27 01:20:00|56.93|54.13|57.51|54.71|57.54|54.74|55.92|53.12|0
1643246700000|2022-01-27 01:25:00|57.48|54.68|57.32|54.52|58.3|55.5|57.11|54.31|0
1643247000000|2022-01-27 01:30:00|57.27|54.47|58.17|55.37|58.22|55.42|56.49|53.69|0
1643247300000|2022-01-27 01:35:00|58.12|55.32|57.19|54.39|58.7|55.9|57.19|54.39|0
1643247600000|2022-01-27 01:40:00|57.08|54.28|56.95|54.15|57.85|55.05|56.51|53.71|0
1643247900000|2022-01-27 01:45:00|57.03|54.23|56.22|53.42|57.11|54.31|55.96|53.16|0
1643248200000|2022-01-27 01:50:00|56.27|53.47|55.72|52.92|56.84|54.04|55.44|52.64|0
1643248500000|2022-01-27 01:55:00|55.8|53|56.19|53.39|56.19|53.39|53.77|50.97|0
1643248800000|2022-01-27 02:00:00|56.06|53.26|54.63|51.83|56.06|53.26|53.96|51.16|0
1643249100000|2022-01-27 02:05:00|54.51|51.71|52.91|50.11|54.96|52.16|52.91|50.11|0
1643249400000|2022-01-27 02:10:00|52.96|50.16|53.21|50.41|53.85|51.05|52.96|50.16|0
1643249700000|2022-01-27 02:15:00|53.26|50.46|52.98|50.18|53.55|50.75|52.91|50.11|0
1643250000000|2022-01-27 02:20:00|53.06|50.26|53.55|50.75|53.62|50.82|52.91|50.11|0
1643250300000|2022-01-27 02:25:00|53.57|50.77|52.56|49.76|53.65|50.85|52.07|49.27|0
1643250600000|2022-01-27 02:30:00|52.51|49.71|52.39|49.59|53.03|50.23|52.17|49.37|0
1643250900000|2022-01-27 02:35:00|52.31|49.51|54.97|52.17|54.97|52.17|52.27|49.47|0
1643251200000|2022-01-27 02:40:00|54.75|51.95|54.59|51.79|55.36|52.56|54.49|51.69|0
1643251500000|2022-01-27 02:45:00|54.75|51.95|55.46|52.66|56.07|53.27|54.75|51.95|0
1643251800000|2022-01-27 02:50:00|55.51|52.71|55.1|52.3|55.71|52.91|54.84|52.04|0
1643252100000|2022-01-27 02:55:00|55.05|52.25|54.19|51.39|55.12|52.32|53.94|51.14|0
1643252400000|2022-01-27 03:00:00|54.21|51.41|53.06|50.26|54.61|51.81|52.94|50.14|0
1643252700000|2022-01-27 03:05:00|53.04|50.24|54.03|51.23|54.08|51.28|52.74|49.94|0
1643253000000|2022-01-27 03:10:00|54.16|51.36|53.43|50.63|54.16|51.36|53.38|50.58|0
1643253300000|2022-01-27 03:15:00|53.46|50.66|54.89|52.09|54.89|52.09|53.23|50.43|0
1643253600000|2022-01-27 03:20:00|54.78|51.98|54.6|51.8|55.52|52.72|54.56|51.76|0
1643253900000|2022-01-27 03:25:00|54.66|51.86|54.4|51.6|54.66|51.86|54.08|51.28|0
1643254200000|2022-01-27 03:30:00|54.43|51.63|54.75|51.95|55.39|52.59|54.18|51.38|0
1643254500000|2022-01-27 03:35:00|54.8|52|53.05|50.25|54.8|52|52.78|49.98|0
1643254800000|2022-01-27 03:40:00|53.03|50.23|50.6|47.8|53.08|50.28|50.13|47.33|0
1643255100000|2022-01-27 03:45:00|50.56|47.76|50.46|47.66|50.89|48.09|49.52|46.72|0
1643255400000|2022-01-27 03:50:00|50.41|47.61|50.72|47.92|51.17|48.37|50.32|47.52|0
1643255700000|2022-01-27 03:55:00|50.74|47.94|51|48.2|51.22|48.42|49.89|47.09|0
1643256000000|2022-01-27 04:00:00|51.03|48.23|50.69|47.89|51.46|48.66|50.55|47.75|0
1643256300000|2022-01-27 04:05:00|50.76|47.96|50.86|48.06|51.12|48.32|50.45|47.65|0
1643256600000|2022-01-27 04:10:00|50.83|48.03|51|48.2|51.26|48.46|50.4|47.6|0
1643256900000|2022-01-27 04:15:00|51.12|48.32|52.08|49.28|52.13|49.33|50.64|47.84|0
1643257200000|2022-01-27 04:20:00|51.96|49.16|52.13|49.33|52.25|49.45|51.6|48.8|0
1643257500000|2022-01-27 04:25:00|52.01|49.21|53.45|50.65|53.73|50.93|51.79|48.99|0
1643257800000|2022-01-27 04:30:00|53.48|50.68|54.15|51.35|54.32|51.52|53.28|50.48|0
1643258100000|2022-01-27 04:35:00|54.05|51.25|54.05|51.25|54.3|51.5|53.75|50.95|0
1643258400000|2022-01-27 04:40:00|54.1|51.3|53.23|50.43|54.1|51.3|53.01|50.21|0
1643258700000|2022-01-27 04:45:00|53.25|50.45|53.13|50.33|53.55|50.75|53.03|50.23|0
1643259000000|2022-01-27 04:50:00|53.18|50.38|53.42|50.62|53.79|50.99|53.13|50.33|0
1643259300000|2022-01-27 04:55:00|53.45|50.65|53.62|50.82|53.92|51.12|53.4|50.6|0
1643259600000|2022-01-27 05:00:00|53.72|50.92|55.5|52.7|55.53|52.73|53.64|50.84|0
1643259900000|2022-01-27 05:05:00|55.53|52.73|54.56|51.76|55.7|52.9|54.51|51.71|0
1643260200000|2022-01-27 05:10:00|54.64|51.84|53.59|50.79|54.69|51.89|53.51|50.71|0
1643260500000|2022-01-27 05:15:00|53.54|50.74|51.97|49.17|53.61|50.81|51.82|49.02|0
1643260800000|2022-01-27 05:20:00|51.87|49.07|52.16|49.36|52.55|49.75|51.87|49.07|0
1643261100000|2022-01-27 05:25:00|52.26|49.46|52.82|50.02|53.06|50.26|52.06|49.26|0
1643261400000|2022-01-27 05:30:00|52.79|49.99|54.5|51.7|54.76|51.96|52.72|49.92|0
1643261700000|2022-01-27 05:35:00|54.55|51.75|54.65|51.85|55.06|52.26|54.28|51.48|0
1643262000000|2022-01-27 05:40:00|54.73|51.93|54.18|51.38|54.9|52.1|53.28|50.48|0
1643262300000|2022-01-27 05:45:00|54.2|51.4|53.95|51.15|54.2|51.4|53.41|50.61|0
1643262600000|2022-01-27 05:50:00|54|51.2|53.48|50.68|54.18|51.38|53.03|50.23|0
1643262900000|2022-01-27 05:55:00|53.55|50.75|53.65|50.85|54|51.2|53.06|50.26|0
1643263200000|2022-01-27 06:00:00|53.38|50.58|53.3|50.5|54.32|51.52|53.15|50.35|0
1643263500000|2022-01-27 06:05:00|53.33|50.53|54.7|51.9|54.8|52|52.93|50.13|0
1643263800000|2022-01-27 06:10:00|54.73|51.93|55.31|52.51|55.95|53.15|54.73|51.93|0
1643264100000|2022-01-27 06:15:00|55.41|52.61|54.39|51.59|55.41|52.61|54.17|51.37|0
1643264400000|2022-01-27 06:20:00|54.37|51.57|53.42|50.62|54.65|51.85|53.42|50.62|0
1643264700000|2022-01-27 06:25:00|53.49|50.69|52.82|50.02|53.86|51.06|52.58|49.78|0
1643265000000|2022-01-27 06:30:00|52.85|50.05|52.11|49.31|52.94|50.14|51.87|49.07|0
1643265300000|2022-01-27 06:35:00|52.18|49.38|52.33|49.53|53.02|50.22|51.7|48.9|0
1643265600000|2022-01-27 06:40:00|52.16|49.36|53.04|50.24|53.06|50.26|51.82|49.02|0
1643265900000|2022-01-27 06:45:00|52.94|50.14|51.19|48.39|52.96|50.16|51.17|48.37|0
1643266200000|2022-01-27 06:50:00|51.12|48.32|53.06|50.26|53.06|50.26|51.12|48.32|0
1643266500000|2022-01-27 06:55:00|53.08|50.28|53.5|50.7|53.9|51.1|52.91|50.11|0
1643266800000|2022-01-27 07:00:00|53.6|50.8|55.15|52.35|55.15|52.35|53.6|50.8|0
1643267100000|2022-01-27 07:05:00|55.31|52.51|54.3|51.5|55.87|53.07|54.3|51.5|0
1643267400000|2022-01-27 07:10:00|54.42|51.62|56.07|53.27|57.05|54.25|54.27|51.47|0
1643267700000|2022-01-27 07:15:00|56.02|53.22|56.92|54.12|57.31|54.51|56.02|53.22|0
1643268000000|2022-01-27 07:20:00|57|54.2|56.45|53.65|57.47|54.67|56.43|53.63|0
1643268300000|2022-01-27 07:25:00|56.43|53.63|56.94|54.14|57.67|54.87|56.12|53.32|0
1643268600000|2022-01-27 07:30:00|56.89|54.09|57.15|54.35|58.2|55.4|56.53|53.73|0
1643268900000|2022-01-27 07:35:00|57.1|54.3|57.54|54.74|57.98|55.18|56.99|54.19|0
1643269200000|2022-01-27 07:40:00|57.69|54.89|58.64|55.84|58.75|55.95|57.56|54.76|0
1643269500000|2022-01-27 07:45:00|58.72|55.92|57.54|54.74|60.07|57.27|54.97|52.17|0
1643269800000|2022-01-27 07:50:00|57.05|54.25|57.99|55.19|58.1|55.3|56.89|54.09|0
1643270100000|2022-01-27 07:55:00|58.07|55.27|56.17|53.37|58.15|55.35|55.96|53.16|0
1643270400000|2022-01-27 08:00:00|56.32|53.52|57.62|54.82|57.75|54.95|56.19|53.39|0
1643270700000|2022-01-27 08:05:00|57.37|55.17|57.11|54.91|58.11|55.91|56.35|54.15|0
1643271000000|2022-01-27 08:10:00|56.87|54.67|58.94|56.74|59.13|56.93|56.17|53.97|0
1643271300000|2022-01-27 08:15:00|59.07|56.87|60.34|58.14|60.7|58.5|58.43|56.23|0
1643271600000|2022-01-27 08:20:00|60.54|58.34|59.34|57.14|61.14|58.94|59.18|56.98|0
1643271900000|2022-01-27 08:25:00|59.39|57.19|58.69|56.49|59.61|57.41|58.48|56.28|0
1643272200000|2022-01-27 08:30:00|58.99|56.79|58.9|56.7|59.28|57.08|57.79|55.59|0
1643272500000|2022-01-27 08:35:00|58.85|56.65|58.96|56.76|60.04|57.84|58.69|56.49|0
1643272800000|2022-01-27 08:40:00|58.85|56.65|60.04|57.84|60.2|58|58.85|56.65|0
1643273100000|2022-01-27 08:45:00|59.98|57.78|60.58|58.38|61.8|59.6|59.6|57.4|0
1643273400000|2022-01-27 08:50:00|60.53|58.33|59.02|56.82|62|59.8|58.16|55.96|0
1643273700000|2022-01-27 08:55:00|58.96|56.76|60|57.8|60.17|57.97|58.96|56.76|0
1643274000000|2022-01-27 09:00:00|59.95|57.75|60.55|58.35|62.29|60.09|59.02|56.82|0
1643274300000|2022-01-27 09:05:00|60.5|58.3|56.27|54.07|61.68|59.48|56.14|53.94|0
1643274600000|2022-01-27 09:10:00|56.19|53.99|57.61|55.41|58.1|55.9|55.77|53.57|0
1643274900000|2022-01-27 09:15:00|57.8|55.6|58.12|55.92|58.37|56.17|56.94|54.74|0
1643275200000|2022-01-27 09:20:00|57.96|55.76|59.58|57.38|59.58|57.38|57.1|54.9|0
1643275500000|2022-01-27 09:25:00|59.49|57.29|59.74|57.54|60.55|58.35|59.05|56.85|0
1643275800000|2022-01-27 09:30:00|59.77|57.57|58.34|56.14|59.82|57.62|58.34|56.14|0
1643276100000|2022-01-27 09:35:00|58.39|56.19|58.63|56.43|59.05|56.85|58.09|55.89|0
1643276400000|2022-01-27 09:40:00|58.61|56.41|60.27|58.07|60.49|58.29|58.33|56.13|0
1643276700000|2022-01-27 09:45:00|60.29|58.09|60.71|58.51|61.22|59.02|59.82|57.62|0
1643277000000|2022-01-27 09:50:00|60.66|58.46|61.27|59.07|61.96|59.76|60.43|58.23|0
1643277300000|2022-01-27 09:55:00|61.19|58.99|60.99|58.79|61.84|59.64|60.79|58.59|0
1643277600000|2022-01-27 10:00:00|60.88|58.68|62.27|60.07|62.38|60.18|60.6|58.4|0
1643277900000|2022-01-27 10:05:00|62.12|59.92|61.55|59.35|62.7|60.5|61.55|59.35|0
1643278200000|2022-01-27 10:10:00|61.61|59.41|59.84|57.64|61.95|59.75|59.61|57.41|0
1643278500000|2022-01-27 10:15:00|59.98|57.78|59.03|56.83|60.53|58.33|59|56.8|0
1643278800000|2022-01-27 10:20:00|59.09|56.89|60.36|58.16|60.42|58.22|58.92|56.72|0
1643279100000|2022-01-27 10:25:00|60.42|58.22|60.39|58.19|61.21|59.01|60.05|57.85|0
1643279400000|2022-01-27 10:30:00|60.42|58.22|59.05|56.85|60.99|58.79|58.2|56|0
1643279700000|2022-01-27 10:35:00|59.02|56.82|59.32|57.12|59.49|57.29|58.61|56.41|0
1643280000000|2022-01-27 10:40:00|59.3|57.1|58.11|55.91|59.41|57.21|57.75|55.55|0
1643280300000|2022-01-27 10:45:00|58.16|55.96|56.94|54.74|58.91|56.71|56.94|54.74|0
1643280600000|2022-01-27 10:50:00|56.99|54.79|55.18|52.98|57.1|54.9|55.02|52.82|0
1643280900000|2022-01-27 10:55:00|55.2|53|54.62|52.42|55.23|53.03|53.82|51.62|0
1643281200000|2022-01-27 11:00:00|54.7|52.5|56.5|54.3|56.72|54.52|54.65|52.45|0
1643281500000|2022-01-27 11:05:00|56.47|54.27|56.29|54.09|57.34|55.14|56.26|54.06|0
1643281800000|2022-01-27 11:10:00|56.39|54.19|57.74|55.54|57.8|55.6|56.37|54.17|0
1643282100000|2022-01-27 11:15:00|57.77|55.57|57.41|55.21|58.45|56.25|57.36|55.16|0
1643282400000|2022-01-27 11:20:00|57.36|55.16|57.36|55.16|57.44|55.24|56.52|54.32|0
1643282700000|2022-01-27 11:25:00|57.49|55.29|59.39|57.19|59.67|57.47|57.44|55.24|0
1643283000000|2022-01-27 11:30:00|59.33|57.13|58.94|56.74|59.61|57.41|58.5|56.3|0
1643283300000|2022-01-27 11:35:00|58.86|56.66|57.3|55.1|59.5|57.3|57.11|54.91|0
1643283600000|2022-01-27 11:40:00|57.35|55.15|57.87|55.67|58.42|56.22|57.25|55.05|0
1643283900000|2022-01-27 11:45:00|57.79|55.59|58.08|55.88|58.41|56.21|56.62|54.42|0
1643284200000|2022-01-27 11:50:00|58.06|55.86|58.99|56.79|59.61|57.41|58|55.8|0
1643284500000|2022-01-27 11:55:00|59.05|56.85|60.13|57.93|60.36|58.16|58.25|56.05|0
1643284800000|2022-01-27 12:00:00|60.36|58.16|59.66|57.46|60.5|58.3|59.16|56.96|0
1643285100000|2022-01-27 12:05:00|59.82|57.62|59.54|57.34|59.82|57.62|58.57|56.37|0
1643285400000|2022-01-27 12:10:00|59.51|57.31|61.35|59.15|61.75|59.55|59.43|57.23|0
1643285700000|2022-01-27 12:15:00|61.32|59.12|58.65|56.45|61.86|59.66|58.65|56.45|0
1643286000000|2022-01-27 12:20:00|58.6|56.4|56.88|54.68|59.15|56.95|56.88|54.68|0
1643286300000|2022-01-27 12:25:00|56.8|54.6|57.94|55.74|58.54|56.34|56.8|54.6|0
1643286600000|2022-01-27 12:30:00|57.77|55.57|56.04|53.84|58.65|56.45|55.96|53.76|0
1643286900000|2022-01-27 12:35:00|56.12|53.92|57.41|55.21|58.4|56.2|55.99|53.79|0
1643287200000|2022-01-27 12:40:00|57.44|55.24|57.28|55.08|58.04|55.84|57.09|54.89|0
1643287500000|2022-01-27 12:45:00|57.19|54.99|59.14|56.94|59.39|57.19|57.19|54.99|0
1643287800000|2022-01-27 12:50:00|58.92|56.72|61.28|59.08|61.79|59.59|58.67|56.47|0
1643288100000|2022-01-27 12:55:00|61.13|58.93|60.45|58.25|61.79|59.59|60.34|58.14|0
1643288400000|2022-01-27 13:00:00|60.68|58.48|60.62|58.42|62.19|59.99|60.09|57.89|0
1643288700000|2022-01-27 13:05:00|60.65|58.45|63.17|60.97|63.17|60.97|60.65|58.45|0
1643289000000|2022-01-27 13:10:00|63.23|61.03|62.03|59.83|64.73|62.53|61.74|59.54|0
1643289300000|2022-01-27 13:15:00|61.86|59.66|62.95|60.75|63.01|60.81|61.34|59.14|0
1643289600000|2022-01-27 13:20:00|63.01|60.81|63.3|61.1|63.3|61.1|61.51|59.31|0
1643289900000|2022-01-27 13:25:00|63.36|61.16|62.86|60.66|64.24|62.04|62.05|59.85|0
1643290200000|2022-01-27 13:30:00|63.09|60.89|61.96|59.76|63.74|61.54|61.62|59.42|0
1643290500000|2022-01-27 13:35:00|61.91|59.71|61.96|59.76|62.37|60.17|60.82|58.62|0
1643290800000|2022-01-27 13:40:00|61.79|59.59|62.71|60.51|63.21|61.01|61.62|59.42|0
1643291100000|2022-01-27 13:45:00|62.65|60.45|64.35|62.15|64.41|62.21|62.65|60.45|0
1643291400000|2022-01-27 13:50:00|64.23|62.03|65.54|63.34|65.6|63.4|63.94|61.74|0
1643291700000|2022-01-27 13:55:00|65.48|63.28|65.93|63.73|66.05|63.85|65.18|62.98|0
1643292000000|2022-01-27 14:00:00|65.84|63.64|66.62|64.42|66.86|64.66|65.48|63.28|0
1643292300000|2022-01-27 14:05:00|66.56|64.36|65.45|63.25|68|65.8|64.91|62.71|0
1643292600000|2022-01-27 14:10:00|65.27|63.07|66.9|64.7|66.9|64.7|65.27|63.07|0
1643292900000|2022-01-27 14:15:00|67.03|64.83|66.35|64.15|67.21|65.01|66.2|64|0
1643293200000|2022-01-27 14:20:00|66.41|64.21|65.45|63.25|66.6|64.4|64.97|62.77|0
1643293500000|2022-01-27 14:25:00|65.66|63.46|67.63|65.43|67.82|65.62|65.66|63.46|0
1643293800000|2022-01-27 14:30:00|67.94|65.74|66.65|64.45|69.87|67.67|66.38|64.18|0
1643294100000|2022-01-27 14:35:00|66.77|64.57|66.59|64.39|67.45|65.25|65.2|63|0
1643294400000|2022-01-27 14:40:00|66.29|64.09|71.91|69.71|72.1|69.9|66.29|64.09|0
1643294700000|2022-01-27 14:45:00|72.04|69.84|73.42|71.22|74.15|71.95|69.36|67.16|0
1643295000000|2022-01-27 14:50:00|73.49|71.29|74.47|72.27|74.81|72.61|72.77|70.57|0
1643295300000|2022-01-27 14:55:00|73.75|71.55|72.31|70.11|73.75|71.55|69.56|67.36|0
1643295600000|2022-01-27 15:00:00|72.44|70.24|74.14|71.94|74.27|72.07|67.87|65.67|0
1643295900000|2022-01-27 15:05:00|74.4|72.2|75.26|73.06|76.46|74.26|73.03|70.83|0
1643296200000|2022-01-27 15:10:00|75.23|73.03|76.06|73.86|76.8|74.6|73.74|71.54|0
1643296500000|2022-01-27 15:15:00|75.69|73.49|73.61|71.41|76.46|74.26|73.12|70.92|0
1643296800000|2022-01-27 15:20:00|73.68|71.48|71.15|68.95|74.49|72.29|71.15|68.95|0
1643297100000|2022-01-27 15:25:00|71.28|69.08|67.33|65.13|71.99|69.79|66|63.8|0
1643297400000|2022-01-27 15:30:00|67.27|65.07|66.94|64.74|68.56|66.36|65.46|63.26|0
1643297700000|2022-01-27 15:35:00|66.78|64.58|65.12|62.92|68.12|65.92|64.73|62.53|0
1643298000000|2022-01-27 15:40:00|65.15|62.95|69.58|67.38|69.7|67.5|65.09|62.89|0
1643298300000|2022-01-27 15:45:00|69.7|67.5|67.55|65.35|70.17|67.97|66.46|64.26|0
1643298600000|2022-01-27 15:50:00|67.58|65.38|68.16|65.96|69.03|66.83|66.94|64.74|0
1643298900000|2022-01-27 15:55:00|68.28|66.08|71.92|69.72|72.24|70.04|68.07|65.87|0
1643299200000|2022-01-27 16:00:00|71.89|69.69|72.33|70.13|76.18|73.98|71.89|69.69|0
1643299500000|2022-01-27 16:05:00|72.08|69.88|69.03|66.83|72.88|70.68|68.9|66.7|0
1643299800000|2022-01-27 16:10:00|69.37|67.17|71.91|69.71|72.65|70.45|69.37|67.17|0
1643300100000|2022-01-27 16:15:00|72.01|69.81|70.61|68.41|72.01|69.81|67.45|65.25|0
1643300400000|2022-01-27 16:20:00|70.26|68.06|69.79|67.59|71.94|69.74|69.3|67.1|0
1643300700000|2022-01-27 16:25:00|69.82|67.62|68.96|66.76|70.23|68.03|67.21|65.01|0
1643301000000|2022-01-27 16:30:00|69.08|66.88|72.73|70.53|72.73|70.53|68.71|66.51|0
1643301300000|2022-01-27 16:35:00|72.6|70.4|71.99|69.79|73.96|71.76|71.52|69.32|0
1643301600000|2022-01-27 16:40:00|71.9|69.7|72.47|70.27|74.35|72.15|71.9|69.7|0
1643301900000|2022-01-27 16:45:00|72.6|70.4|71.93|69.73|73.63|71.43|71.51|69.31|0
1643302200000|2022-01-27 16:50:00|71.96|69.76|72.47|70.27|72.79|70.59|70.79|68.59|0
1643302500000|2022-01-27 16:55:00|72.79|70.59|72.34|70.14|72.79|70.59|71.38|69.18|0
1643302800000|2022-01-27 17:00:00|71.67|69.47|71.86|69.66|72.18|69.98|69.87|67.67|0
1643303100000|2022-01-27 17:05:00|71.79|69.59|68.08|65.88|71.79|69.59|67.35|65.15|0
1643303400000|2022-01-27 17:10:00|68.39|66.19|66.92|64.72|68.39|66.19|65.96|63.76|0
1643303700000|2022-01-27 17:15:00|67.04|64.84|66.15|63.95|68.62|66.42|64.99|62.79|0
1643304000000|2022-01-27 17:20:00|65.85|63.65|65.33|63.13|66.42|64.22|63.22|61.02|0
1643304300000|2022-01-27 17:25:00|65.27|63.07|65.1|62.9|66.64|64.44|64.22|62.02|0
1643304600000|2022-01-27 17:30:00|65.16|62.96|63.06|60.86|65.92|63.72|62.83|60.63|0
1643304900000|2022-01-27 17:35:00|63.01|60.81|61.98|59.78|63.41|61.21|60.99|58.79|0
1643305200000|2022-01-27 17:40:00|61.86|59.66|61.95|59.75|62.92|60.72|61.24|59.04|0
1643305500000|2022-01-27 17:45:00|61.86|59.66|60.61|58.41|61.92|59.72|57.99|55.79|0
1643305800000|2022-01-27 17:50:00|60.97|58.77|61.79|59.59|62.71|60.51|60.91|58.71|0
1643306100000|2022-01-27 17:55:00|61.48|59.28|61.82|59.62|63.84|61.64|61.2|59|0
1643306400000|2022-01-27 18:00:00|61.88|59.68|59.15|56.95|62.85|60.65|59.01|56.81|0
1643306700000|2022-01-27 18:05:00|59.2|57|59.1|56.9|59.79|57.59|56.35|54.15|0
1643307000000|2022-01-27 18:10:00|59.16|56.96|58.58|56.38|59.16|56.96|57.54|55.34|0
1643307300000|2022-01-27 18:15:00|58.34|56.14|57.16|54.96|60.31|58.11|57.05|54.85|0
1643307600000|2022-01-27 18:20:00|57.11|54.91|54.8|52.6|57.43|55.23|54.49|52.29|0
1643307900000|2022-01-27 18:25:00|54.9|52.7|54.44|52.24|56.15|53.95|54.23|52.03|0
1643308200000|2022-01-27 18:30:00|54.54|52.34|56.07|53.87|56.65|54.45|54.39|52.19|0
1643308500000|2022-01-27 18:35:00|56.47|54.27|54.74|52.54|57.93|55.73|54.74|52.54|0
1643308800000|2022-01-27 18:40:00|54.95|52.75|55.49|53.29|56.94|54.74|54.15|51.95|0
1643309100000|2022-01-27 18:45:00|55.65|53.45|57.23|55.03|57.42|55.22|55.1|52.9|0
1643309400000|2022-01-27 18:50:00|56.94|54.74|55.62|53.42|57.55|55.35|55.1|52.9|0
1643309700000|2022-01-27 18:55:00|55.7|53.5|58.22|56.02|59.25|57.05|55.31|53.11|0
1643310000000|2022-01-27 19:00:00|58.11|55.91|59.64|57.44|61.58|59.38|57.81|55.61|0
1643310300000|2022-01-27 19:05:00|59.69|57.49|59.61|57.41|61.54|59.34|58.16|55.96|0
1643310600000|2022-01-27 19:10:00|59.3|57.1|58.56|56.36|60.44|58.24|58.48|56.28|0
1643310900000|2022-01-27 19:15:00|58.53|56.33|56.86|54.66|58.86|56.66|56.12|53.92|0
1643311200000|2022-01-27 19:20:00|56.97|54.77|54.39|52.19|56.97|54.77|54.08|51.88|0
1643311500000|2022-01-27 19:25:00|54.08|51.88|55.66|53.46|56.53|54.33|53.87|51.67|0
1643311800000|2022-01-27 19:30:00|55.71|53.51|54.44|52.24|57.05|54.85|53.75|51.55|0
1643312100000|2022-01-27 19:35:00|54.52|52.32|56.6|54.4|56.81|54.61|54.44|52.24|0
1643312400000|2022-01-27 19:40:00|56.31|54.11|58.58|56.38|59.29|57.09|56.31|54.11|0
1643312700000|2022-01-27 19:45:00|58.47|56.27|58.55|56.35|60.39|58.19|57.88|55.68|0
1643313000000|2022-01-27 19:50:00|58.58|56.38|55.6|53.4|58.58|56.38|55.23|53.03|0
1643313300000|2022-01-27 19:55:00|55.44|53.24|56.3|54.1|57.07|54.87|54.31|52.11|0
1643313600000|2022-01-27 20:00:00|56.17|53.97|57.98|55.78|59.42|57.22|56.17|53.97|0
1643313900000|2022-01-27 20:05:00|57.92|55.72|56.77|54.57|59.66|57.46|56.64|54.44|0
1643314200000|2022-01-27 20:10:00|56.86|54.66|54.68|52.48|57.36|55.16|54.15|51.95|0
1643314500000|2022-01-27 20:15:00|54.5|52.3|55.75|53.55|56.6|54.4|53.44|51.24|0
1643314800000|2022-01-27 20:20:00|55.96|53.76|56.27|54.07|57.27|55.07|54.15|51.95|0
1643315100000|2022-01-27 20:25:00|56.08|53.88|57.64|55.44|58.58|56.38|55.9|53.7|0
1643315400000|2022-01-27 20:30:00|57.7|55.5|57.4|55.2|59.65|57.45|57.22|55.02|0
1643315700000|2022-01-27 20:35:00|57.64|55.44|55.35|53.15|58.47|56.27|54.57|52.37|0
1643316000000|2022-01-27 20:40:00|55.3|53.1|57.14|54.94|59.81|57.61|54.88|52.68|0
1643316300000|2022-01-27 20:45:00|57.7|55.5|55.51|53.31|60.94|58.74|54.23|52.03|0
1643316600000|2022-01-27 20:50:00|55.7|53.5|54.12|51.92|55.7|53.5|53.86|51.66|0
1643316900000|2022-01-27 20:55:00|54.17|51.97|52.73|50.53|55.01|52.81|52.73|50.53|0
1643317200000|2022-01-27 21:00:00|53.14|50.94|52.63|50.43|53.45|51.25|52.07|49.87|0
1643317500000|2022-01-27 21:05:00|52.88|50.68|53.7|51.5|54.69|52.49|52.83|50.63|0
1643317800000|2022-01-27 21:10:00|53.65|51.45|53.52|51.32|54.53|52.33|52.26|50.06|0
1643318100000|2022-01-27 21:15:00|54.15|51.35|54.78|51.98|54.78|51.98|53.76|50.96|0
1643318400000|2022-01-27 21:20:00|54.91|52.11|53.27|50.47|54.91|52.11|53.27|50.47|0
1643318700000|2022-01-27 21:25:00|53.4|50.6|53.68|50.88|54.15|51.35|53.35|50.55|0
1643319000000|2022-01-27 21:30:00|54.8|52|55.64|52.84|57.33|54.53|52.46|49.66|0
1643319300000|2022-01-27 21:35:00|55.88|53.08|56.28|53.48|56.28|53.48|55.09|52.29|0
1643319600000|2022-01-27 21:40:00|56.47|53.67|57.16|54.36|57.6|54.8|55.8|53|0
1643319900000|2022-01-27 21:45:00|57.06|54.26|57.32|54.52|58.09|55.29|56.97|54.17|0
1643320200000|2022-01-27 21:50:00|57.22|54.42|57.19|54.39|57.78|54.98|56.65|53.85|0
1643320500000|2022-01-27 21:55:00|57.29|54.49|58.22|55.42|58.22|55.42|57.24|54.44|0
1643320800000|2022-01-27 22:00:00|58.07|55.27|59.98|57.18|60.14|57.34|58.04|55.24|0
1643321100000|2022-01-27 22:05:00|59.94|57.14|59.73|56.93|60.61|57.81|59.63|56.83|0
1643321400000|2022-01-27 22:10:00|59.7|56.9|58.39|55.59|59.7|56.9|58.31|55.51|0
1643321700000|2022-01-27 22:15:00|58.29|55.49|58.64|55.84|58.8|56|57.85|55.05|0
1643322000000|2022-01-27 22:20:00|58.76|55.96|57.94|55.14|58.89|56.09|57.75|54.95|0
1643322300000|2022-01-27 22:25:00|57.91|55.11|57.13|54.33|57.91|55.11|57.13|54.33|0
1643322600000|2022-01-27 22:30:00|56.84|54.04|56.8|54|57.17|54.37|56.54|53.74|0
1643322900000|2022-01-27 22:35:00|56.69|53.89|56.76|53.96|57.22|54.42|56.53|53.73|0
1643323200000|2022-01-27 22:40:00|56.77|53.97|57.05|54.25|57.23|54.43|56.62|53.82|0
1643323500000|2022-01-27 22:45:00|57.06|54.26|57.87|55.07|57.9|55.1|57.06|54.26|0
1643323800000|2022-01-27 22:50:00|57.88|55.08|58.22|55.42|58.37|55.57|57.63|54.83|0
1643324100000|2022-01-27 22:55:00|58.23|55.43|58.49|55.69|58.57|55.77|58.15|55.35|0
1643324400000|2022-01-27 23:00:00|58.67|55.87|58.09|55.29|59.14|56.34|57.71|54.91|0
1643324700000|2022-01-27 23:05:00|58.11|55.31|58.97|56.17|59.36|56.56|58.09|55.29|0
1643325000000|2022-01-27 23:10:00|59.03|56.23|59.19|56.39|59.53|56.73|58.8|56|0
1643325300000|2022-01-27 23:15:00|59.16|56.36|56.99|54.19|59.16|56.36|56.99|54.19|0
1643325600000|2022-01-27 23:20:00|57.13|54.33|58.47|55.67|58.69|55.89|57.05|54.25|0
1643325900000|2022-01-27 23:25:00|58.49|55.69|58.44|55.64|59.3|56.5|58.36|55.56|0
1643326200000|2022-01-27 23:30:00|58.46|55.66|57.64|54.84|58.74|55.94|57.64|54.84|0
1643326500000|2022-01-27 23:35:00|57.53|54.73|58.21|55.41|58.41|55.61|57.53|54.73|0
1643326800000|2022-01-27 23:40:00|58.19|55.39|57.31|54.51|58.3|55.5|57.09|54.29|0
1643327100000|2022-01-27 23:45:00|57.44|54.64|57.2|54.4|58.07|55.27|57.14|54.34|0
1643327400000|2022-01-27 23:50:00|57.14|54.34|57.25|54.45|57.36|54.56|56.55|53.75|0
1643327700000|2022-01-27 23:55:00|57.28|54.48|55.58|52.78|57.33|54.53|55.53|52.73|0
1643328000000|2022-01-28 00:00:00|55.37|52.57|55.77|52.97|55.98|53.18|54.48|51.68|0
1643328300000|2022-01-28 00:05:00|55.79|52.99|54.6|51.8|56.03|53.23|54.6|51.8|0
1643328600000|2022-01-28 00:10:00|54.66|51.86|56.7|53.9|56.7|53.9|54.66|51.86|0
1643328900000|2022-01-28 00:15:00|56.59|53.79|55.44|52.64|56.92|54.12|55.21|52.41|0
1643329200000|2022-01-28 00:20:00|55.5|52.7|55.52|52.72|55.68|52.88|54.86|52.06|0
1643329500000|2022-01-28 00:25:00|55.39|52.59|54.86|52.06|56.05|53.25|54.86|52.06|0
1643329800000|2022-01-28 00:30:00|55.12|52.32|53.63|50.83|55.15|52.35|52.91|50.11|0
1643330100000|2022-01-28 00:35:00|53.5|50.7|53.84|51.04|54.2|51.4|53.45|50.65|0
1643330400000|2022-01-28 00:40:00|53.73|50.93|53.29|50.49|53.73|50.93|52.81|50.01|0
1643330700000|2022-01-28 00:45:00|53.27|50.47|54.3|51.5|54.62|51.82|52.7|49.9|0
1643331000000|2022-01-28 00:50:00|54.35|51.55|55.51|52.71|55.64|52.84|54.09|51.29|0
1643331300000|2022-01-28 00:55:00|55.41|52.61|56.31|53.51|57.12|54.32|55.41|52.61|0
1643331600000|2022-01-28 01:00:00|56.42|53.62|57.58|54.78|57.96|55.16|56.15|53.35|0
1643331900000|2022-01-28 01:05:00|57.61|54.81|56.44|53.64|58.16|55.36|56.44|53.64|0
1643332200000|2022-01-28 01:10:00|56.47|53.67|56.14|53.34|57.28|54.48|56.14|53.34|0
1643332500000|2022-01-28 01:15:00|56.2|53.4|56.95|54.15|57.03|54.23|55.9|53.1|0
1643332800000|2022-01-28 01:20:00|57|54.2|56.79|53.99|57.82|55.02|56.76|53.96|0
1643333100000|2022-01-28 01:25:00|56.81|54.01|57.6|54.8|57.93|55.13|56.79|53.99|0
1643333400000|2022-01-28 01:30:00|57.65|54.85|55.74|52.94|57.87|55.07|55.66|52.86|0
1643333700000|2022-01-28 01:35:00|55.79|52.99|55.73|52.93|56.3|53.5|55.44|52.64|0
1643334000000|2022-01-28 01:40:00|55.58|52.78|56.46|53.66|56.75|53.95|55.13|52.33|0
1643334300000|2022-01-28 01:45:00|56.48|53.68|54.99|52.19|57.02|54.22|54.81|52.01|0
1643334600000|2022-01-28 01:50:00|55.12|52.32|54.75|51.95|55.6|52.8|54.59|51.79|0
1643334900000|2022-01-28 01:55:00|54.91|52.11|56.16|53.36|56.45|53.65|54.91|52.11|0
1643335200000|2022-01-28 02:00:00|56.21|53.41|56.34|53.54|56.85|54.05|55.6|52.8|0
1643335500000|2022-01-28 02:05:00|56.45|53.65|56.31|53.51|56.56|53.76|56.05|53.25|0
1643335800000|2022-01-28 02:10:00|56.56|53.76|55.83|53.03|56.88|54.08|55.7|52.9|0
1643336100000|2022-01-28 02:15:00|55.94|53.14|55.32|52.52|56.15|53.35|55.32|52.52|0
1643336400000|2022-01-28 02:20:00|55.35|52.55|56.66|53.86|56.93|54.13|55.35|52.55|0
1643336700000|2022-01-28 02:25:00|56.71|53.91|57.66|54.86|58.02|55.22|56.5|53.7|0
1643337000000|2022-01-28 02:30:00|57.61|54.81|57.69|54.89|58.18|55.38|57.52|54.72|0
1643337300000|2022-01-28 02:35:00|57.6|54.8|58.23|55.43|58.48|55.68|57.3|54.5|0
1643337600000|2022-01-28 02:40:00|58.18|55.38|58.29|55.49|58.29|55.49|57.79|54.99|0
1643337900000|2022-01-28 02:45:00|58.31|55.51|59.31|56.51|59.34|56.54|58.15|55.35|0
1643338200000|2022-01-28 02:50:00|59.28|56.48|59.56|56.76|59.56|56.76|58.89|56.09|0
1643338500000|2022-01-28 02:55:00|59.62|56.82|59.16|56.36|59.84|57.04|57.79|54.99|0
1643338800000|2022-01-28 03:00:00|59.18|56.38|58.99|56.19|59.35|56.55|58.88|56.08|0
1643339100000|2022-01-28 03:05:00|59.04|56.24|58.96|56.16|59.04|56.24|58.43|55.63|0
1643339400000|2022-01-28 03:10:00|59.04|56.24|58.98|56.18|59.57|56.77|58.71|55.91|0
1643339700000|2022-01-28 03:15:00|58.95|56.15|57.66|54.86|58.98|56.18|57.41|54.61|0
1643340000000|2022-01-28 03:20:00|57.71|54.91|57.44|54.64|58.1|55.3|57.16|54.36|0
1643340300000|2022-01-28 03:25:00|57.38|54.58|57|54.2|57.55|54.75|56.89|54.09|0
1643340600000|2022-01-28 03:30:00|56.86|54.06|57.4|54.6|57.54|54.74|56.86|54.06|0
1643340900000|2022-01-28 03:35:00|57.38|54.58|57.38|54.58|57.65|54.85|56.78|53.98|0
1643341200000|2022-01-28 03:40:00|57.43|54.63|56.56|53.76|57.43|54.63|56.4|53.6|0
1643341500000|2022-01-28 03:45:00|56.51|53.71|56.83|54.03|57.26|54.46|56.24|53.44|0
1643341800000|2022-01-28 03:50:00|56.78|53.98|56.37|53.57|57.16|54.36|56.02|53.22|0
1643342100000|2022-01-28 03:55:00|56.29|53.49|56.13|53.33|56.56|53.76|55.91|53.11|0
1643342400000|2022-01-28 04:00:00|56.23|53.43|56.2|53.4|56.91|54.11|56.02|53.22|0
1643342700000|2022-01-28 04:05:00|56.26|53.46|56.12|53.32|56.5|53.7|55.93|53.13|0
1643343000000|2022-01-28 04:10:00|55.99|53.19|56.2|53.4|56.28|53.48|55.91|53.11|0
1643343300000|2022-01-28 04:15:00|56.23|53.43|55.42|52.62|56.23|53.43|55.21|52.41|0
1643343600000|2022-01-28 04:20:00|55.48|52.68|55.34|52.54|55.69|52.89|55.05|52.25|0
1643343900000|2022-01-28 04:25:00|55.4|52.6|55.69|52.89|55.95|53.15|55.21|52.41|0
1643344200000|2022-01-28 04:30:00|55.71|52.91|56.14|53.34|56.28|53.48|55.5|52.7|0
1643344500000|2022-01-28 04:35:00|56.19|53.39|55.9|53.1|56.22|53.42|55.79|52.99|0
1643344800000|2022-01-28 04:40:00|55.92|53.12|55.79|52.99|56.22|53.42|55.76|52.96|0
1643345100000|2022-01-28 04:45:00|55.74|52.94|55.12|52.32|56.16|53.36|55.12|52.32|0
1643345400000|2022-01-28 04:50:00|55.15|52.35|54.62|51.82|55.17|52.37|54.57|51.77|0
1643345700000|2022-01-28 04:55:00|54.57|51.77|54.54|51.74|54.67|51.87|54.28|51.48|0
1643346000000|2022-01-28 05:00:00|54.57|51.77|54.67|51.87|54.72|51.92|54.17|51.37|0
1643346300000|2022-01-28 05:05:00|54.62|51.82|54.41|51.61|54.99|52.19|54.41|51.61|0
1643346600000|2022-01-28 05:10:00|54.27|51.47|56.15|53.35|56.42|53.62|53.99|51.19|0
1643346900000|2022-01-28 05:15:00|56.1|53.3|57.76|54.96|57.9|55.1|56.1|53.3|0
1643347200000|2022-01-28 05:20:00|57.63|54.83|57.9|55.1|58.23|55.43|57.55|54.75|0
1643347500000|2022-01-28 05:25:00|57.98|55.18|58.28|55.48|58.56|55.76|57.79|54.99|0
1643347800000|2022-01-28 05:30:00|58.26|55.46|57.46|54.66|58.45|55.65|57.46|54.66|0
1643348100000|2022-01-28 05:35:00|57.41|54.61|57.24|54.44|57.51|54.71|56.54|53.74|0
1643348400000|2022-01-28 05:40:00|57.3|54.5|57.59|54.79|57.73|54.93|57.27|54.47|0
1643348700000|2022-01-28 05:45:00|57.62|54.82|57.24|54.44|57.62|54.82|56.94|54.14|0
1643349000000|2022-01-28 05:50:00|57.26|54.46|57.78|54.98|57.81|55.01|57.1|54.3|0
1643349300000|2022-01-28 05:55:00|57.81|55.01|57.81|55.01|58.25|55.45|57.4|54.6|0
1643349600000|2022-01-28 06:00:00|57.83|55.03|57.72|54.92|58.71|55.91|56.99|54.19|0
1643349900000|2022-01-28 06:05:00|57.75|54.95|57.23|54.43|57.78|54.98|57.18|54.38|0
1643350200000|2022-01-28 06:10:00|57.2|54.4|57.91|55.11|57.91|55.11|56.37|53.57|0
1643350500000|2022-01-28 06:15:00|57.88|55.08|58.07|55.27|58.51|55.71|57.77|54.97|0
1643350800000|2022-01-28 06:20:00|58.1|55.3|58.57|55.77|58.57|55.77|58.1|55.3|0
1643351100000|2022-01-28 06:25:00|58.62|55.82|58.68|55.88|58.68|55.88|58.29|55.49|0
1643351400000|2022-01-28 06:30:00|58.62|55.82|58.23|55.43|58.62|55.82|57.85|55.05|0
1643351700000|2022-01-28 06:35:00|58.18|55.38|58.81|56.01|58.92|56.12|58.18|55.38|0
1643352000000|2022-01-28 06:40:00|58.78|55.98|58.5|55.7|58.92|56.12|58.48|55.68|0
1643352300000|2022-01-28 06:45:00|58.45|55.65|58.61|55.81|58.64|55.84|58.09|55.29|0
1643352600000|2022-01-28 06:50:00|58.64|55.84|59.16|56.36|59.22|56.42|58.58|55.78|0
1643352900000|2022-01-28 06:55:00|59.19|56.39|57.95|55.15|59.39|56.59|57.79|54.99|0
1643353200000|2022-01-28 07:00:00|57.9|55.1|56.49|53.69|57.9|55.1|56.38|53.58|0
1643353500000|2022-01-28 07:05:00|56.35|53.55|57.86|55.06|58.06|55.26|56.27|53.47|0
1643353800000|2022-01-28 07:10:00|57.92|55.12|59.13|56.33|59.13|56.33|57.27|54.47|0
1643354100000|2022-01-28 07:15:00|59|56.2|57.49|54.69|59|56.2|56.84|54.04|0
1643354400000|2022-01-28 07:20:00|57.54|54.74|55.95|53.15|57.54|54.74|55.79|52.99|0
1643354700000|2022-01-28 07:25:00|56.03|53.23|56.81|54.01|57.29|54.49|55.73|52.93|0
1643355000000|2022-01-28 07:30:00|56.86|54.06|56|53.2|56.86|54.06|55.97|53.17|0
1643355300000|2022-01-28 07:35:00|56.02|53.22|56.69|53.89|56.69|53.89|55.89|53.09|0
1643355600000|2022-01-28 07:40:00|56.8|54|56.53|53.73|56.96|54.16|56.24|53.44|0
1643355900000|2022-01-28 07:45:00|56.58|53.78|57.29|54.49|57.34|54.54|55.89|53.09|0
1643356200000|2022-01-28 07:50:00|57.26|54.46|58.54|55.74|58.71|55.91|56.91|54.11|0
1643356500000|2022-01-28 07:55:00|58.49|55.69|57.66|54.86|58.54|55.74|57.25|54.45|0
1643356800000|2022-01-28 08:00:00|57.72|54.92|56.39|53.59|57.72|54.92|56.31|53.51|0
1643357100000|2022-01-28 08:05:00|55.96|53.76|55.21|53.01|56.41|54.21|55|52.8|0
1643357400000|2022-01-28 08:10:00|55.37|53.17|53.22|51.02|55.37|53.17|53.22|51.02|0
1643357700000|2022-01-28 08:15:00|53.17|50.97|51.89|49.69|53.47|51.27|51.89|49.69|0
1643358000000|2022-01-28 08:20:00|51.99|49.79|51.58|49.38|51.99|49.79|50.33|48.13|0
1643358300000|2022-01-28 08:25:00|51.43|49.23|51.53|49.33|52.39|50.19|50.93|48.73|0
1643358600000|2022-01-28 08:30:00|51.43|49.23|51.38|49.18|51.98|49.78|50.63|48.43|0
1643358900000|2022-01-28 08:35:00|51.55|49.35|52.59|50.39|52.59|50.39|51.38|49.18|0
1643359200000|2022-01-28 08:40:00|52.64|50.44|52.18|49.98|52.95|50.75|52.18|49.98|0
1643359500000|2022-01-28 08:45:00|52.23|50.03|52.9|50.7|54.01|51.81|51.78|49.58|0
1643359800000|2022-01-28 08:50:00|52.79|50.59|53.46|51.26|53.67|51.47|52.54|50.34|0
1643360100000|2022-01-28 08:55:00|53.51|51.31|53.62|51.42|53.88|51.68|52.23|50.03|0
1643360400000|2022-01-28 09:00:00|53.49|51.29|52.3|50.1|54.06|51.86|52.23|50.03|0
1643360700000|2022-01-28 09:05:00|52.28|50.08|51.87|49.67|52.48|50.28|51.32|49.12|0
1643361000000|2022-01-28 09:10:00|51.82|49.62|54.5|52.3|54.71|52.51|51.77|49.57|0
1643361300000|2022-01-28 09:15:00|54.45|52.25|53.63|51.43|54.92|52.72|53.56|51.36|0
1643361600000|2022-01-28 09:20:00|53.61|51.41|53.92|51.72|54.76|52.56|53.22|51.02|0
1643361900000|2022-01-28 09:25:00|53.94|51.74|52.93|50.73|54.29|52.09|52.93|50.73|0
1643362200000|2022-01-28 09:30:00|52.88|50.68|53.4|51.2|54.49|52.29|52.88|50.68|0
1643362500000|2022-01-28 09:35:00|53.35|51.15|52.99|50.79|53.66|51.46|52.63|50.43|0
1643362800000|2022-01-28 09:40:00|53.04|50.84|54.2|52|54.2|52|52.73|50.53|0
1643363100000|2022-01-28 09:45:00|54.17|51.97|52.88|50.68|54.51|52.31|52.55|50.35|0
1643363400000|2022-01-28 09:50:00|52.98|50.78|52.93|50.73|53.24|51.04|52.34|50.14|0
1643363700000|2022-01-28 09:55:00|53.03|50.83|52.75|50.55|53.34|51.14|52.11|49.91|0
1643364000000|2022-01-28 10:00:00|52.83|50.63|52.13|49.93|52.88|50.68|51.66|49.46|0
1643364300000|2022-01-28 10:05:00|52.11|49.91|50.7|48.5|52.16|49.96|50.7|48.5|0
1643364600000|2022-01-28 10:10:00|50.75|48.55|51.75|49.55|51.88|49.68|50.75|48.55|0
1643364900000|2022-01-28 10:15:00|51.65|49.45|50.43|48.23|51.65|49.45|50.28|48.08|0
1643365200000|2022-01-28 10:20:00|50.4|48.2|51.7|49.5|51.72|49.52|49.91|47.71|0
1643365500000|2022-01-28 10:25:00|51.6|49.4|51|48.8|52.25|50.05|51|48.8|0
1643365800000|2022-01-28 10:30:00|51.07|48.87|51.57|49.37|51.97|49.77|49.54|47.34|0
1643366100000|2022-01-28 10:35:00|51.67|49.47|50.67|48.47|51.67|49.47|50.6|48.4|0
1643366400000|2022-01-28 10:40:00|50.57|48.37|52.02|49.82|52.09|49.89|50.57|48.37|0
1643366700000|2022-01-28 10:45:00|52.04|49.84|52.04|49.84|52.62|50.42|51.76|49.56|0
1643367000000|2022-01-28 10:50:00|51.96|49.76|51.21|49.01|52.01|49.81|50.94|48.74|0
1643367300000|2022-01-28 10:55:00|51.11|48.91|51.86|49.66|51.96|49.76|50.52|48.32|0
1643367600000|2022-01-28 11:00:00|51.91|49.71|51.48|49.28|52.41|50.21|51.11|48.91|0
1643367900000|2022-01-28 11:05:00|51.46|49.26|50.98|48.78|51.86|49.66|50.66|48.46|0
1643368200000|2022-01-28 11:10:00|51.01|48.81|49.92|47.72|51.13|48.93|49.92|47.72|0
1643368500000|2022-01-28 11:15:00|49.97|47.77|48.59|46.39|50.22|48.02|48.38|46.18|0
1643368800000|2022-01-28 11:20:00|48.71|46.51|50.02|47.82|50.12|47.92|48.28|46.08|0
1643369100000|2022-01-28 11:25:00|49.99|47.79|50.68|48.48|50.7|48.5|49.53|47.33|0
1643369400000|2022-01-28 11:30:00|50.56|48.36|51.54|49.34|51.59|49.39|50.26|48.06|0
1643369700000|2022-01-28 11:35:00|51.59|49.39|50.65|48.45|52.17|49.97|50.65|48.45|0
1643370000000|2022-01-28 11:40:00|50.75|48.55|49.92|47.72|50.92|48.72|49.92|47.72|0
1643370300000|2022-01-28 11:45:00|49.87|47.67|50.84|48.64|51.09|48.89|49.38|47.18|0
1643370600000|2022-01-28 11:50:00|50.89|48.69|49.96|47.76|51.09|48.89|49.5|47.3|0
1643370900000|2022-01-28 11:55:00|50.01|47.81|50.99|48.79|51.19|48.99|49.33|47.13|0
1643371200000|2022-01-28 12:00:00|51.14|48.94|51.73|49.53|51.96|49.76|50.06|47.86|0
1643371500000|2022-01-28 12:05:00|51.63|49.43|50.44|48.24|51.78|49.58|50.44|48.24|0
1643371800000|2022-01-28 12:10:00|50.37|48.17|50.89|48.69|51.43|49.23|49.98|47.78|0
1643372100000|2022-01-28 12:15:00|50.69|48.49|49.9|47.7|51.18|48.98|49.71|47.51|0
1643372400000|2022-01-28 12:20:00|50.1|47.9|47.6|45.4|50.32|48.12|46.36|44.16|0
1643372700000|2022-01-28 12:25:00|47.65|45.45|48.07|45.87|48.52|46.32|46.71|44.51|0
1643373000000|2022-01-28 12:30:00|48.02|45.82|48.02|45.82|48.73|46.53|47.57|45.37|0
1643373300000|2022-01-28 12:35:00|47.97|45.77|46.86|44.66|48.25|46.05|46.76|44.56|0
1643373600000|2022-01-28 12:40:00|46.93|44.73|46.36|44.16|47.42|45.22|46.22|44.02|0
1643373900000|2022-01-28 12:45:00|46.31|44.11|45.74|43.54|46.58|44.38|45.27|43.07|0
1643374200000|2022-01-28 12:50:00|45.81|43.61|46.67|44.47|46.97|44.77|45.51|43.31|0
1643374500000|2022-01-28 12:55:00|46.79|44.59|47.18|44.98|47.37|45.17|45.94|43.74|0
1643374800000|2022-01-28 13:00:00|47.27|45.07|48.11|45.91|48.13|45.93|46.76|44.56|0
1643375100000|2022-01-28 13:05:00|48.21|46.01|47.22|45.02|48.25|46.05|46.58|44.38|0
1643375400000|2022-01-28 13:10:00|47.08|44.88|48.11|45.91|48.11|45.91|46.81|44.61|0
1643375700000|2022-01-28 13:15:00|48.15|45.95|48.77|46.57|49.25|47.05|48.15|45.95|0
1643376000000|2022-01-28 13:20:00|48.72|46.52|47.82|45.62|48.82|46.62|47.52|45.32|0
1643376300000|2022-01-28 13:25:00|47.71|45.51|47.7|45.5|48.2|46|46.99|44.79|0
1643376600000|2022-01-28 13:30:00|47.75|45.55|52.78|50.58|54.03|51.83|47.75|45.55|0
1643376900000|2022-01-28 13:35:00|52.93|50.73|53.04|50.84|56.06|53.86|52.28|50.08|0
1643377200000|2022-01-28 13:40:00|53.17|50.97|52.06|49.86|53.37|51.17|51.41|49.21|0
1643377500000|2022-01-28 13:45:00|51.91|49.71|50.31|48.11|52.21|50.01|50.31|48.11|0
1643377800000|2022-01-28 13:50:00|50.41|48.21|50.06|47.86|50.71|48.51|49.28|47.08|0
1643378100000|2022-01-28 13:55:00|49.97|47.77|51.5|49.3|51.65|49.45|49.5|47.3|0
1643378400000|2022-01-28 14:00:00|51.53|49.33|51.85|49.65|51.85|49.65|49.52|47.32|0
1643378700000|2022-01-28 14:05:00|51.93|49.73|52.61|50.41|52.94|50.74|51.2|49|0
1643379000000|2022-01-28 14:10:00|52.71|50.51|51.67|49.47|52.87|50.67|51.47|49.27|0
1643379300000|2022-01-28 14:15:00|51.75|49.55|53.02|50.82|53.12|50.92|51.5|49.3|0
1643379600000|2022-01-28 14:20:00|53.07|50.87|53.61|51.41|54.15|51.95|53.07|50.87|0
1643379900000|2022-01-28 14:25:00|53.48|51.28|55.1|52.9|55.31|53.11|53.48|51.28|0
1643380200000|2022-01-28 14:30:00|55.36|53.16|49.42|47.22|56.05|53.85|49.42|47.22|0
1643380500000|2022-01-28 14:35:00|49.61|47.41|47.88|45.68|49.88|47.68|46.89|44.69|0
1643380800000|2022-01-28 14:40:00|47.85|45.65|47.14|44.94|48.52|46.32|46.93|44.73|0
1643381100000|2022-01-28 14:45:00|47.17|44.97|48.56|46.36|49.91|47.71|44.63|42.43|0
1643381400000|2022-01-28 14:50:00|48.71|46.51|48.99|46.79|50.89|48.69|47.97|45.77|0
1643381700000|2022-01-28 14:55:00|49.04|46.84|48.25|46.05|49.62|47.42|47.61|45.41|0
1643382000000|2022-01-28 15:00:00|48.42|46.22|48.7|46.5|49.28|47.08|47.19|44.99|0
1643382300000|2022-01-28 15:05:00|48.49|46.29|50.46|48.26|50.59|48.39|48.32|46.12|0
1643382600000|2022-01-28 15:10:00|50.15|47.95|51.7|49.5|53.01|50.81|50.15|47.95|0
1643382900000|2022-01-28 15:15:00|51.88|49.68|52.77|50.57|56.67|54.47|51.48|49.28|0
1643383200000|2022-01-28 15:20:00|52.85|50.65|50.57|48.37|53.08|50.88|49.9|47.7|0
1643383500000|2022-01-28 15:25:00|50.42|48.22|49.26|47.06|51.12|48.92|48.49|46.29|0
1643383800000|2022-01-28 15:30:00|49.41|47.21|47.62|45.42|50.24|48.04|47.38|45.18|0
1643384100000|2022-01-28 15:35:00|47.69|45.49|49.62|47.42|51.16|48.96|47.62|45.42|0
1643384400000|2022-01-28 15:40:00|49.7|47.5|48.98|46.78|49.7|47.5|45.91|43.71|0
1643384700000|2022-01-28 15:45:00|49|46.8|54.19|51.99|54.24|52.04|48.74|46.54|0
1643385000000|2022-01-28 15:50:00|54.11|51.91|56.22|54.02|56.22|54.02|53.7|51.5|0
1643385300000|2022-01-28 15:55:00|56.06|53.86|57.05|54.85|57.19|54.99|54.19|51.99|0
1643385600000|2022-01-28 16:00:00|57.35|55.15|54.37|52.17|57.68|55.48|54.37|52.17|0
1643385900000|2022-01-28 16:05:00|54.84|52.64|56.48|54.28|56.75|54.55|54.84|52.64|0
1643386200000|2022-01-28 16:10:00|56.45|54.25|58.83|56.63|59.05|56.85|56.32|54.12|0
1643386500000|2022-01-28 16:15:00|58.69|56.49|56.99|54.79|65.46|63.26|56.91|54.71|0
1643386800000|2022-01-28 16:20:00|57.27|55.07|56.61|54.41|57.82|55.62|55.77|53.57|0
1643387100000|2022-01-28 16:25:00|56.53|54.33|59.15|56.95|60.68|58.48|56.2|54|0
1643387400000|2022-01-28 16:30:00|59.32|57.12|58.89|56.69|59.54|57.34|57.46|55.26|0
1643387700000|2022-01-28 16:35:00|58.98|56.78|60.27|58.07|61.65|59.45|58.59|56.39|0
1643388000000|2022-01-28 16:40:00|60.13|57.93|59.82|57.62|60.73|58.53|59.31|57.11|0
1643388300000|2022-01-28 16:45:00|59.51|57.31|59.56|57.36|60.1|57.9|59.17|56.97|0
1643388600000|2022-01-28 16:50:00|59.48|57.28|60.58|58.38|60.67|58.47|59.25|57.05|0
1643388900000|2022-01-28 16:55:00|60.55|58.35|62.51|60.31|65.34|63.14|60.38|58.18|0
1643389200000|2022-01-28 17:00:00|62.57|60.37|63.24|61.04|63.33|61.13|61.52|59.32|0
1643389500000|2022-01-28 17:05:00|63.21|61.01|63.57|61.37|63.86|61.66|62.51|60.31|0
1643389800000|2022-01-28 17:10:00|63.45|61.25|61.57|59.37|63.71|61.51|60.76|58.56|0
1643390100000|2022-01-28 17:15:00|61.63|59.43|63.33|61.13|63.86|61.66|61.11|58.91|0
1643390400000|2022-01-28 17:20:00|63.38|61.18|60.47|58.27|63.38|61.18|59.82|57.62|0
1643390700000|2022-01-28 17:25:00|60.53|58.33|59.62|57.42|60.53|58.33|58.83|56.63|0
1643391000000|2022-01-28 17:30:00|59.31|57.11|58.13|55.93|60.02|57.82|58.1|55.9|0
1643391300000|2022-01-28 17:35:00|58.41|56.21|58.37|56.17|60.21|58.01|57.85|55.65|0
1643391600000|2022-01-28 17:40:00|58.26|56.06|59.83|57.63|59.83|57.63|58.18|55.98|0
1643391900000|2022-01-28 17:45:00|59.95|57.75|58.62|56.42|60.38|58.18|57.9|55.7|0
1643392200000|2022-01-28 17:50:00|58.57|56.37|57.05|54.85|58.62|56.42|56.53|54.33|0
1643392500000|2022-01-28 17:55:00|56.99|54.79|59.63|57.43|60.73|58.53|56.83|54.63|0
1643392800000|2022-01-28 18:00:00|59.55|57.35|61.3|59.1|62.16|59.96|59.49|57.29|0
1643393100000|2022-01-28 18:05:00|60.85|58.65|63.64|61.44|63.91|61.71|60.85|58.65|0
1643393400000|2022-01-28 18:10:00|63.62|61.42|63.44|61.24|64.09|61.89|63.15|60.95|0
1643393700000|2022-01-28 18:15:00|63.5|61.3|63.09|60.89|63.85|61.65|62.42|60.22|0
1643394000000|2022-01-28 18:20:00|62.79|60.59|61.81|59.61|62.97|60.77|60.67|58.47|0
1643394300000|2022-01-28 18:25:00|61.75|59.55|61.02|58.82|63.04|60.84|58.91|56.71|0
1643394600000|2022-01-28 18:30:00|60.99|58.79|62.49|60.29|63.49|61.29|60.99|58.79|0
1643394900000|2022-01-28 18:35:00|62.46|60.26|62.43|60.23|63.9|61.7|61.74|59.54|0
1643395200000|2022-01-28 18:40:00|62.49|60.29|62.31|60.11|62.72|60.52|61.33|59.13|0
1643395500000|2022-01-28 18:45:00|62.26|60.06|62.08|59.88|63.54|61.34|61.45|59.25|0
1643395800000|2022-01-28 18:50:00|61.96|59.76|63.07|60.87|63.86|61.66|61.96|59.76|0
1643396100000|2022-01-28 18:55:00|62.78|60.58|62.6|60.4|63.92|61.72|62.6|60.4|0
1643396400000|2022-01-28 19:00:00|62.42|60.22|61.27|59.07|64.42|62.22|61.27|59.07|0
1643396700000|2022-01-28 19:05:00|61.15|58.95|59.51|57.31|61.21|59.01|59|56.8|0
1643397000000|2022-01-28 19:10:00|59.48|57.28|57.45|55.25|59.67|57.47|57.4|55.2|0
1643397300000|2022-01-28 19:15:00|57.51|55.31|56.59|54.39|57.51|55.31|54.87|52.67|0
1643397600000|2022-01-28 19:20:00|56.62|54.42|54.15|51.95|56.62|54.42|54.15|51.95|0
1643397900000|2022-01-28 19:25:00|54.1|51.9|54.38|52.18|55.52|53.32|54.1|51.9|0
1643398200000|2022-01-28 19:30:00|53.89|51.69|54.14|51.94|55.57|53.37|52.93|50.73|0
1643398500000|2022-01-28 19:35:00|54.3|52.1|55.41|53.21|55.57|53.37|54.25|52.05|0
1643398800000|2022-01-28 19:40:00|55.62|53.42|58.5|56.3|58.83|56.63|55.62|53.42|0
1643399100000|2022-01-28 19:45:00|58.53|56.33|59.9|57.7|60.18|57.98|57.65|55.45|0
1643399400000|2022-01-28 19:50:00|59.98|57.78|59.78|57.58|60.92|58.72|58.77|56.57|0
1643399700000|2022-01-28 19:55:00|59.86|57.66|62.18|59.98|62.53|60.33|59.78|57.58|0
1643400000000|2022-01-28 20:00:00|62.59|60.39|61.48|59.28|64.02|61.82|60.96|58.76|0
1643400300000|2022-01-28 20:05:00|61.22|59.02|61.85|59.65|62.26|60.06|60.87|58.67|0
1643400600000|2022-01-28 20:10:00|61.97|59.77|60.7|58.5|61.97|59.77|59.67|57.47|0
1643400900000|2022-01-28 20:15:00|61.04|58.84|61.79|59.59|62.55|60.35|60.38|58.18|0
1643401200000|2022-01-28 20:20:00|61.82|59.62|64.21|62.01|64.45|62.25|61.21|59.01|0
1643401500000|2022-01-28 20:25:00|64.27|62.07|61.34|59.14|65.81|63.61|60.41|58.21|0
1643401800000|2022-01-28 20:30:00|61.22|59.02|62.53|60.33|63.06|60.86|58.47|56.27|0
1643402100000|2022-01-28 20:35:00|62.35|60.15|62.82|60.62|63.06|60.86|61.7|59.5|0
1643402400000|2022-01-28 20:40:00|62.7|60.5|64.51|62.31|64.81|62.61|62.64|60.44|0
1643402700000|2022-01-28 20:45:00|64.44|62.24|66.78|64.58|66.9|64.7|63.54|61.34|0
1643403000000|2022-01-28 20:50:00|66.9|64.7|68.98|66.78|69.17|66.97|66.84|64.64|0
1643403300000|2022-01-28 20:55:00|68.92|66.72|70.19|67.99|74.2|72|65.39|63.19|0
1643403600000|2022-01-28 21:00:00|70.32|68.12|69.73|67.53|70.48|68.28|68.39|66.19|0
1643403900000|2022-01-28 21:05:00|69.93|67.73|69.41|67.21|70.38|68.18|69.31|67.11|0
1643404200000|2022-01-28 21:10:00|69.47|67.27|67.17|64.97|69.5|67.3|67.17|64.97|0
1643616300000|2022-01-31 08:05:00|71.98|69.78|72.66|70.46|72.76|70.56|71.72|69.52|0
1643616600000|2022-01-31 08:10:00|72.7|70.5|73.85|71.65|75.38|73.18|72.7|70.5|0
1643616900000|2022-01-31 08:15:00|73.92|71.72|72.82|70.62|75.39|73.19|72.82|70.62|0
1643617200000|2022-01-31 08:20:00|72.89|70.69|73.38|71.18|74.51|72.31|72.14|69.94|0
1643617500000|2022-01-31 08:25:00|73.28|71.08|73.85|71.65|74.44|72.24|73.12|70.92|0
1643617800000|2022-01-31 08:30:00|73.78|71.58|74.24|72.04|74.41|72.21|73.45|71.25|0
1643618100000|2022-01-31 08:35:00|74.31|72.11|75.18|72.98|75.18|72.98|74.31|72.11|0
1643618400000|2022-01-31 08:40:00|75.11|72.91|75.58|73.38|75.58|73.38|74.57|72.37|0
1643618700000|2022-01-31 08:45:00|75.51|73.31|75.91|73.71|75.91|73.71|75.24|73.04|0
1643619000000|2022-01-31 08:50:00|75.85|73.65|76.73|74.53|76.86|74.66|75.37|73.17|0
1643619300000|2022-01-31 08:55:00|76.66|74.46|76.79|74.59|76.89|74.69|76.25|74.05|0
1643619600000|2022-01-31 09:00:00|76.86|74.66|77.34|75.14|77.55|75.35|76.38|74.18|0
1643619900000|2022-01-31 09:05:00|77.13|74.93|76.93|74.73|77.34|75.14|76.25|74.05|0
1643620200000|2022-01-31 09:10:00|76.99|74.79|77.47|75.27|77.47|75.27|76.52|74.32|0
1643620500000|2022-01-31 09:15:00|77.4|75.2|76.92|74.72|77.47|75.27|76.17|73.97|0
1643620800000|2022-01-31 09:20:00|76.85|74.65|76.51|74.31|77.13|74.93|76.1|73.9|0
1643621100000|2022-01-31 09:25:00|76.41|74.21|76.58|74.38|76.81|74.61|76.1|73.9|0
1643621400000|2022-01-31 09:30:00|76.64|74.44|76.47|74.27|76.92|74.72|75.83|73.63|0
1643621700000|2022-01-31 09:35:00|76.57|74.37|76.91|74.71|77.33|75.13|76.51|74.31|0
1643622000000|2022-01-31 09:40:00|76.85|74.65|75.96|73.76|77.32|75.12|75.96|73.76|0
1643622300000|2022-01-31 09:45:00|76.03|73.83|76.19|73.99|76.84|74.64|75.96|73.76|0
1643622600000|2022-01-31 09:50:00|76.16|73.96|74.68|72.48|76.3|74.1|74.28|72.08|0
1643622900000|2022-01-31 09:55:00|74.61|72.41|75.48|73.28|75.48|73.28|74.01|71.81|0
1643623200000|2022-01-31 10:00:00|75.51|73.31|75.71|73.51|75.75|73.55|74.81|72.61|0
1643623500000|2022-01-31 10:05:00|75.82|73.62|74.81|72.61|75.82|73.62|74.41|72.21|0
1643623800000|2022-01-31 10:10:00|74.74|72.54|74.47|72.27|74.77|72.57|73.41|71.21|0
1643624100000|2022-01-31 10:15:00|74.43|72.23|74.8|72.6|75.34|73.14|74.4|72.2|0
1643624400000|2022-01-31 10:20:00|74.73|72.53|74.16|71.96|75|72.8|73.4|71.2|0
1643624700000|2022-01-31 10:25:00|74.03|71.83|74|71.8|74.87|72.67|73.93|71.73|0
1643625000000|2022-01-31 10:30:00|73.93|71.73|73.86|71.66|74.23|72.03|73|70.8|0
1643625300000|2022-01-31 10:35:00|73.8|71.6|72.54|70.34|73.8|71.6|72.48|70.28|0
1643625600000|2022-01-31 10:40:00|72.51|70.31|73.53|71.33|73.99|71.79|72.21|70.01|0
1643625900000|2022-01-31 10:45:00|73.59|71.39|74.31|72.11|74.48|72.28|73.06|70.86|0
1643626200000|2022-01-31 10:50:00|74.21|72.01|74.14|71.94|74.81|72.61|73.68|71.48|0
1643626500000|2022-01-31 10:55:00|74.08|71.88|74.34|72.14|74.48|72.28|73.58|71.38|0
1643626800000|2022-01-31 11:00:00|73.94|71.74|73.35|71.15|75.01|72.81|73.08|70.88|0
1643627100000|2022-01-31 11:05:00|73.41|71.21|74.2|72|74.54|72.34|73.08|70.88|0
1643627400000|2022-01-31 11:10:00|74.14|71.94|72.75|70.55|74.63|72.43|72.69|70.49|0
1643627700000|2022-01-31 11:15:00|72.82|70.62|73.6|71.4|73.87|71.67|72.75|70.55|0
1643628000000|2022-01-31 11:20:00|73.28|71.08|72.88|70.68|74.07|71.87|72.88|70.68|0
1643628300000|2022-01-31 11:25:00|72.85|70.65|72.62|70.42|73.08|70.88|71.77|69.57|0
1643628600000|2022-01-31 11:30:00|72.55|70.35|73.01|70.81|73.07|70.87|72.09|69.89|0
1643628900000|2022-01-31 11:35:00|73.04|70.84|72.48|70.28|73.2|71|72.35|70.15|0
1643629200000|2022-01-31 11:40:00|72.61|70.41|71.96|69.76|73.04|70.84|71.96|69.76|0
1643629500000|2022-01-31 11:45:00|72.02|69.82|72.51|70.31|72.81|70.61|71.89|69.69|0
1643629800000|2022-01-31 11:50:00|72.44|70.24|72.61|70.41|73.29|71.09|72.41|70.21|0
1643630100000|2022-01-31 11:55:00|72.64|70.44|73|70.8|73.52|71.32|72.54|70.34|0
1643630400000|2022-01-31 12:00:00|72.93|70.73|71.37|69.17|73.46|71.26|71.37|69.17|0
1643630700000|2022-01-31 12:05:00|71.18|68.98|70.34|68.14|71.56|69.36|69.77|67.57|0
1643631000000|2022-01-31 12:10:00|70.31|68.11|69.89|67.69|71.17|68.97|69.86|67.66|0
1643631300000|2022-01-31 12:15:00|69.86|67.66|69.95|67.75|70.15|67.95|69.39|67.19|0
1643631600000|2022-01-31 12:20:00|70.21|68.01|68.69|66.49|70.21|68.01|67.97|65.77|0
1643631900000|2022-01-31 12:25:00|68.63|66.43|69.38|67.18|69.89|67.69|68.63|66.43|0
1643632200000|2022-01-31 12:30:00|69.25|67.05|70.39|68.19|70.52|68.32|69|66.8|0
1643632500000|2022-01-31 12:35:00|70.46|68.26|70.07|67.87|70.91|68.71|70.01|67.81|0
1643632800000|2022-01-31 12:40:00|70.04|67.84|70.33|68.13|70.33|68.13|69.22|67.02|0
1643633100000|2022-01-31 12:45:00|70.29|68.09|71.09|68.89|71.48|69.28|70.07|67.87|0
1643633400000|2022-01-31 12:50:00|70.9|68.7|70.84|68.64|71.54|69.34|70.52|68.32|0
1643633700000|2022-01-31 12:55:00|70.9|68.7|71.8|69.6|71.8|69.6|70.64|68.44|0
1643634000000|2022-01-31 13:00:00|72.06|69.86|70.51|68.31|72.19|69.99|70.51|68.31|0
1643634300000|2022-01-31 13:05:00|70.45|68.25|70|67.8|70.45|68.25|69.37|67.17|0
1643634600000|2022-01-31 13:10:00|70.19|67.99|71.34|69.14|71.41|69.21|70.19|67.99|0
1643634900000|2022-01-31 13:15:00|71.41|69.21|70.34|68.14|71.73|69.53|70.34|68.14|0
1643635200000|2022-01-31 13:20:00|70.31|68.11|70.5|68.3|71.02|68.82|70.19|67.99|0
1643635500000|2022-01-31 13:25:00|70.57|68.37|70.76|68.56|70.76|68.56|70.09|67.89|0
1643635800000|2022-01-31 13:30:00|70.95|68.75|73.09|70.89|73.29|71.09|70.56|68.36|0
1643636100000|2022-01-31 13:35:00|73.03|70.83|72.76|70.56|73.55|71.35|72.53|70.33|0
1643636400000|2022-01-31 13:40:00|72.83|70.63|72.43|70.23|73.35|71.15|72.11|69.91|0
1643636700000|2022-01-31 13:45:00|72.5|70.3|72.43|70.23|72.89|70.69|71.46|69.26|0
1643637000000|2022-01-31 13:50:00|72.5|70.3|72.46|70.26|73.21|71.01|72.36|70.16|0
1643637300000|2022-01-31 13:55:00|72.56|70.36|72.56|70.36|73.28|71.08|72.23|70.03|0
1643637600000|2022-01-31 14:00:00|72.69|70.49|72.82|70.62|72.88|70.68|71.78|69.58|0
1643637900000|2022-01-31 14:05:00|72.88|70.68|73.34|71.14|73.67|71.47|72.75|70.55|0
1643638200000|2022-01-31 14:10:00|73.21|71.01|72.36|70.16|73.34|71.14|72.36|70.16|0
1643638500000|2022-01-31 14:15:00|72.29|70.09|72.03|69.83|72.81|70.61|72.03|69.83|0
1643638800000|2022-01-31 14:20:00|71.96|69.76|71.9|69.7|72.29|70.09|71.32|69.12|0
1643639100000|2022-01-31 14:25:00|71.96|69.76|73.04|70.84|73.2|71|71.9|69.7|0
1643639400000|2022-01-31 14:30:00|73.33|71.13|74.26|72.06|74.26|72.06|69.84|67.64|0
1643639700000|2022-01-31 14:35:00|74.32|72.12|75.25|73.05|75.59|73.39|73.86|71.66|0
1643640000000|2022-01-31 14:40:00|75.32|73.12|75.66|73.46|76.6|74.4|75.25|73.05|0
1643640300000|2022-01-31 14:45:00|75.75|73.55|74.35|72.15|76.33|74.13|74.18|71.98|0
1643640600000|2022-01-31 14:50:00|74.45|72.25|76.64|74.44|77.97|75.77|74.18|71.98|0
1643640900000|2022-01-31 14:55:00|76.78|74.58|77.45|75.25|77.45|75.25|76.23|74.03|0
1643641200000|2022-01-31 15:00:00|77.66|75.46|78.05|75.85|79.89|77.69|76.3|74.1|0
1643641500000|2022-01-31 15:05:00|78.01|75.81|80.58|78.38|80.58|78.38|77.22|75.02|0
1643641800000|2022-01-31 15:10:00|80.72|78.52|80.15|77.95|81.01|78.81|79.31|77.11|0
1643642100000|2022-01-31 15:15:00|80.26|78.06|80.11|77.91|81.72|79.52|79.76|77.56|0
1643642400000|2022-01-31 15:20:00|80.26|78.06|81.09|78.89|84.55|82.35|79.94|77.74|0
1643642700000|2022-01-31 15:25:00|81.16|78.96|77.66|75.46|81.52|79.32|77.59|75.39|0
1643643000000|2022-01-31 15:30:00|77.59|75.39|78.67|76.47|79.2|77|76.89|74.69|0
1643643300000|2022-01-31 15:35:00|78.78|76.58|78.95|76.75|79.7|77.5|76.83|74.63|0
1643643600000|2022-01-31 15:40:00|78.67|76.47|79.79|77.59|79.79|77.59|77.83|75.63|0
1643643900000|2022-01-31 15:45:00|79.58|77.38|78.77|76.57|79.58|77.38|77.48|75.28|0
1643644200000|2022-01-31 15:50:00|78.73|76.53|81.07|78.87|81.71|79.51|78.59|76.39|0
1643644500000|2022-01-31 15:55:00|81.21|79.01|80.47|78.27|81.46|79.26|78.7|76.5|0
1643644800000|2022-01-31 16:00:00|80.33|78.13|80.79|78.59|81.4|79.2|80.33|78.13|0
1643645100000|2022-01-31 16:05:00|80.97|78.77|79.47|77.27|81.04|78.84|79.47|77.27|0
1643645400000|2022-01-31 16:10:00|79.33|77.13|79.68|77.48|79.97|77.77|77.65|75.45|0
1643645700000|2022-01-31 16:15:00|79.54|77.34|78.2|76|79.83|77.63|78|75.8|0
1643646000000|2022-01-31 16:20:00|78.24|76.04|77.12|74.92|79.12|76.92|76.7|74.5|0
1643646300000|2022-01-31 16:25:00|77.05|74.85|77.19|74.99|78.23|76.03|76.63|74.43|0
1643646600000|2022-01-31 16:30:00|77.12|74.92|80|77.8|80.43|78.23|76.49|74.29|0
1643646900000|2022-01-31 16:35:00|79.93|77.73|79.21|77.01|80.43|78.23|78.86|76.66|0
1643647200000|2022-01-31 16:40:00|79.57|77.37|80.42|78.22|80.46|78.26|78.89|76.69|0
1643647500000|2022-01-31 16:45:00|80.06|77.86|81.64|79.44|81.79|79.59|79.64|77.44|0
1643647800000|2022-01-31 16:50:00|81.71|79.51|84.34|82.14|84.34|82.14|81.42|79.22|0
1643648100000|2022-01-31 16:55:00|84.27|82.07|84.42|82.22|84.64|82.44|84.08|81.88|0
1643648400000|2022-01-31 17:00:00|84.49|82.29|83.82|81.62|84.56|82.36|83.16|80.96|0
1643648700000|2022-01-31 17:05:00|83.97|81.77|82.43|80.23|84.41|82.21|82.43|80.23|0
1643649000000|2022-01-31 17:10:00|82.58|80.38|82.57|80.37|83.6|81.4|82.21|80.01|0
1643649300000|2022-01-31 17:15:00|82.65|80.45|80.84|78.64|87.38|85.18|80.84|78.64|0
1643649600000|2022-01-31 17:20:00|80.8|78.6|78.56|76.36|80.8|78.6|77.96|75.76|0
1643649900000|2022-01-31 17:25:00|78.53|76.33|79.39|77.19|79.68|77.48|77.68|75.48|0
1643650200000|2022-01-31 17:30:00|79.53|77.33|78.45|76.25|80.18|77.98|78.13|75.93|0
1643650500000|2022-01-31 17:35:00|78.53|76.33|79.74|77.54|79.82|77.62|78.17|75.97|0
1643650800000|2022-01-31 17:40:00|79.78|77.58|79.67|77.47|80.39|78.19|79.31|77.11|0
1643651100000|2022-01-31 17:45:00|79.81|77.61|81.85|79.65|81.85|79.65|79.81|77.61|0
1643651400000|2022-01-31 17:50:00|81.78|79.58|82.07|79.87|82.14|79.94|80.97|78.77|0
1643651700000|2022-01-31 17:55:00|82.14|79.94|82.36|80.16|82.88|80.68|81.92|79.72|0
1643652000000|2022-01-31 18:00:00|82.29|80.09|81.33|79.13|82.29|80.09|80.75|78.55|0
1643652300000|2022-01-31 18:05:00|81.26|79.06|81.55|79.35|81.99|79.79|80.89|78.69|0
1643652600000|2022-01-31 18:10:00|81.62|79.42|81.69|79.49|81.77|79.57|80.31|78.11|0
1643652900000|2022-01-31 18:15:00|81.77|79.57|82.35|80.15|82.43|80.23|80.74|78.54|0
1643653200000|2022-01-31 18:20:00|82.5|80.3|82.57|80.37|82.87|80.67|82.02|79.82|0
1643653500000|2022-01-31 18:25:00|82.65|80.45|80.88|78.68|83.09|80.89|80.88|78.68|0
1643653800000|2022-01-31 18:30:00|81.1|78.9|80.52|78.32|81.47|79.27|80.16|77.96|0
1643654100000|2022-01-31 18:35:00|80.7|78.5|81.83|79.63|82.6|80.4|80.01|77.81|0
1643654400000|2022-01-31 18:40:00|81.76|79.56|81.02|78.82|83.01|80.81|81.02|78.82|0
1643654700000|2022-01-31 18:45:00|80.95|78.75|81.97|79.77|82.12|79.92|80.95|78.75|0
1643655000000|2022-01-31 18:50:00|81.94|79.74|81.53|79.33|82.27|80.07|81.17|78.97|0
1643655300000|2022-01-31 18:55:00|81.6|79.4|82.19|79.99|82.27|80.07|81.38|79.18|0
1643655600000|2022-01-31 19:00:00|82.41|80.21|82.48|80.28|82.86|80.66|81.9|79.7|0
1643655900000|2022-01-31 19:05:00|82.26|80.06|84.08|81.88|84.72|82.52|82.26|80.06|0
1643656200000|2022-01-31 19:10:00|84.04|81.84|83.65|81.45|86.16|83.96|83.35|81.15|0
1643656500000|2022-01-31 19:15:00|83.5|81.3|84.09|81.89|84.39|82.19|83.35|81.15|0
1643656800000|2022-01-31 19:20:00|83.94|81.74|84.62|82.42|85|82.8|83.27|81.07|0
1643657100000|2022-01-31 19:25:00|84.54|82.34|85.14|82.94|85.22|83.02|84.09|81.89|0
1643657400000|2022-01-31 19:30:00|85.07|82.87|84.92|82.72|85.22|83.02|84.24|82.04|0
1643657700000|2022-01-31 19:35:00|84.99|82.79|84.61|82.41|85.22|83.02|84.46|82.26|0
1643658000000|2022-01-31 19:40:00|84.76|82.56|84.91|82.71|84.99|82.79|84.39|82.19|0
1643658300000|2022-01-31 19:45:00|84.99|82.79|84.08|81.88|85.14|82.94|83.71|81.51|0
1643658600000|2022-01-31 19:50:00|84.16|81.96|83.78|81.58|84.53|82.33|83.48|81.28|0
1643658900000|2022-01-31 19:55:00|83.86|81.66|84.3|82.1|84.91|82.71|83.86|81.66|0
1643659200000|2022-01-31 20:00:00|84.26|82.06|84.53|82.33|84.91|82.71|83.93|81.73|0
1643659500000|2022-01-31 20:05:00|84.45|82.25|81.7|79.5|84.75|82.55|81.7|79.5|0
1643659800000|2022-01-31 20:10:00|81.92|79.72|78.72|76.52|82.29|80.09|78.3|76.1|0
1643660100000|2022-01-31 20:15:00|78.65|76.45|78.15|75.95|79.87|77.67|77.44|75.24|0
1643660400000|2022-01-31 20:20:00|78.01|75.81|81.67|79.47|82.04|79.84|77.92|75.72|0
1643660700000|2022-01-31 20:25:00|81.6|79.4|81.56|79.36|82.7|80.5|80.87|78.67|0
1643661000000|2022-01-31 20:30:00|81.63|79.43|85.25|83.05|85.33|83.13|80.28|78.08|0
1643661300000|2022-01-31 20:35:00|85.1|82.9|85.09|82.89|87.54|85.34|84.34|82.14|0
1643661600000|2022-01-31 20:40:00|84.94|82.74|85.39|83.19|86|83.8|84.34|82.14|0
1643661900000|2022-01-31 20:45:00|85.62|83.42|87.98|85.78|87.98|85.78|85.01|82.81|0
1643662200000|2022-01-31 20:50:00|87.91|85.71|91.26|89.06|91.66|89.46|87.91|85.71|0
1643662500000|2022-01-31 20:55:00|91.34|89.14|91.55|89.35|92.8|90.6|90.14|87.94|0
1643662800000|2022-01-31 21:00:00|91.04|88.84|88.11|85.91|91.04|88.84|87.5|85.3|0
1643663100000|2022-01-31 21:05:00|88.04|85.84|89.27|87.07|89.43|87.23|87.96|85.76|0
1643663400000|2022-01-31 21:10:00|89.35|87.15|87.26|85.06|89.51|87.31|87.03|84.83|0
1643663700000|2022-01-31 21:15:00|87.72|84.92|87.9|85.1|88.25|85.45|87.56|84.76|0
1643664000000|2022-01-31 21:20:00|87.79|84.99|88.02|85.22|88.25|85.45|87.64|84.84|0
1643664300000|2022-01-31 21:25:00|88.1|85.3|88.17|85.37|88.33|85.53|87.86|85.06|0
1643664600000|2022-01-31 21:30:00|88.13|85.33|87.94|85.14|88.25|85.45|87.86|85.06|0
1643664900000|2022-01-31 21:35:00|87.9|85.1|87.71|84.91|88.63|85.83|87.63|84.83|0
1643665200000|2022-01-31 21:40:00|87.63|84.83|87.7|84.9|88.01|85.21|87.55|84.75|0
1643665500000|2022-01-31 21:45:00|87.78|84.98|87.55|84.75|87.93|85.13|87.4|84.6|0
1643665800000|2022-01-31 21:50:00|87.51|84.71|87.24|84.44|87.55|84.75|87.24|84.44|0
1643666100000|2022-01-31 21:55:00|87.32|84.52|87.71|84.91|87.73|84.93|87.24|84.44|0
1643666400000|2022-01-31 22:00:00|87.52|84.72|87.51|84.71|87.86|85.06|87.5|84.7|0
1643666700000|2022-01-31 22:05:00|87.46|84.66|87.43|84.63|87.5|84.7|87.37|84.57|0
1643667000000|2022-01-31 22:10:00|87.4|84.6|87.48|84.68|87.6|84.8|87.35|84.55|0
1643667300000|2022-01-31 22:15:00|87.49|84.69|87.55|84.75|87.56|84.76|87.49|84.69|0
1643667600000|2022-01-31 22:20:00|87.59|84.79|87.64|84.84|87.72|84.92|87.55|84.75|0
1643667900000|2022-01-31 22:25:00|87.52|84.72|87.69|84.89|87.7|84.9|87.51|84.71|0
1643668200000|2022-01-31 22:30:00|87.73|84.93|87.83|85.03|87.94|85.14|87.6|84.8|0
1643668500000|2022-01-31 22:35:00|87.95|85.15|88.35|85.55|88.36|85.56|87.87|85.07|0
1643668800000|2022-01-31 22:40:00|88.42|85.62|88.28|85.48|88.42|85.62|88.09|85.29|0
1643669100000|2022-01-31 22:45:00|88.24|85.44|88.25|85.45|88.43|85.63|88.21|85.41|0
1643669400000|2022-01-31 22:50:00|88.26|85.46|88.09|85.29|88.33|85.53|88.09|85.29|0
1643669700000|2022-01-31 22:55:00|88.07|85.27|87.94|85.14|88.09|85.29|87.91|85.11|0
1643670000000|2022-01-31 23:00:00|88.09|85.29|88.02|85.22|89.06|86.26|87.86|85.06|0
1643670300000|2022-01-31 23:05:00|87.98|85.18|88.98|86.18|89.13|86.33|87.55|84.75|0
1643670600000|2022-01-31 23:10:00|89.06|86.26|87.59|84.79|89.21|86.41|87.51|84.71|0
1643670900000|2022-01-31 23:15:00|87.67|84.87|87.78|84.98|88.28|85.48|87.67|84.87|0
1643671200000|2022-01-31 23:20:00|87.82|85.02|88.28|85.48|88.66|85.86|87.82|85.02|0
1643671500000|2022-01-31 23:25:00|88.35|85.55|87.74|84.94|88.82|86.02|87.51|84.71|0
1643671800000|2022-01-31 23:30:00|87.77|84.97|87.35|84.55|88.12|85.32|86.82|84.02|0
1643672100000|2022-01-31 23:35:00|87.16|84.36|87.96|85.16|88.04|85.24|87.12|84.32|0
1643672400000|2022-01-31 23:40:00|88.12|85.32|88.19|85.39|88.19|85.39|87.5|84.7|0
1643672700000|2022-01-31 23:45:00|88.12|85.32|88.11|85.31|88.19|85.39|87.96|85.16|0
1643673000000|2022-01-31 23:50:00|88.07|85.27|88.03|85.23|88.42|85.62|87.88|85.08|0
1643673300000|2022-01-31 23:55:00|88.07|85.27|88.11|85.31|88.26|85.46|87.8|85|0
1643673600000|2022-02-01 00:00:00|88.19|85.39|87.99|85.19|88.34|85.54|87.95|85.15|0
1643673900000|2022-02-01 00:05:00|88.07|85.27|87.72|84.92|88.34|85.54|87.64|84.84|0
1643674200000|2022-02-01 00:10:00|87.8|85|87.87|85.07|88.1|85.3|87.57|84.77|0
1643674500000|2022-02-01 00:15:00|87.8|85|87.87|85.07|88.41|85.61|87.79|84.99|0
1643674800000|2022-02-01 00:20:00|87.91|85.11|88.25|85.45|88.25|85.45|87.72|84.92|0
1643675100000|2022-02-01 00:25:00|88.18|85.38|88.17|85.37|88.33|85.53|88.02|85.22|0
1643675400000|2022-02-01 00:30:00|88.13|85.33|87.98|85.18|88.25|85.45|87.79|84.99|0
1643675700000|2022-02-01 00:35:00|88.02|85.22|88.02|85.22|88.25|85.45|87.79|84.99|0
1643676000000|2022-02-01 00:40:00|87.98|85.18|87.86|85.06|88.13|85.33|87.78|84.98|0
1643676300000|2022-02-01 00:45:00|87.94|85.14|88.59|85.79|88.78|85.98|87.94|85.14|0
1643676600000|2022-02-01 00:50:00|88.63|85.83|88.24|85.44|89.01|86.21|88.24|85.44|0
1643676900000|2022-02-01 00:55:00|88.39|85.59|88.47|85.67|88.63|85.83|88.32|85.52|0
1643677200000|2022-02-01 01:00:00|88.43|85.63|88.16|85.36|88.55|85.75|87.78|84.98|0
1643677500000|2022-02-01 01:05:00|88.2|85.4|87.62|84.82|88.24|85.44|87.62|84.82|0
1643677800000|2022-02-01 01:10:00|87.7|84.9|88.04|85.24|88.19|85.39|87.62|84.82|0
1643678100000|2022-02-01 01:15:00|88|85.2|88.15|85.35|88.31|85.51|87.92|85.12|0
1643678400000|2022-02-01 01:20:00|88.11|85.31|87.23|84.43|88.23|85.43|87|84.2|0
1643678700000|2022-02-01 01:25:00|87.15|84.35|86.85|84.05|87.23|84.43|86.24|83.44|0
1643679000000|2022-02-01 01:30:00|86.92|84.12|86.81|84.01|87|84.2|85.94|83.14|0
1643679300000|2022-02-01 01:35:00|86.92|84.12|86.84|84.04|87|84.2|86.46|83.66|0
1643679600000|2022-02-01 01:40:00|86.73|83.93|86.16|83.36|86.99|84.19|86.16|83.36|0
1643679900000|2022-02-01 01:45:00|86.19|83.39|85.7|82.9|86.38|83.58|85.1|82.3|0
1643680200000|2022-02-01 01:50:00|85.63|82.83|84.12|81.32|85.7|82.9|84.12|81.32|0
1643680500000|2022-02-01 01:55:00|84.05|81.25|84.57|81.77|84.65|81.85|84.05|81.25|0
1643680800000|2022-02-01 02:00:00|84.5|81.7|84.42|81.62|85.02|82.22|84.35|81.55|0
1643681100000|2022-02-01 02:05:00|84.49|81.69|84.34|81.54|84.57|81.77|83.82|81.02|0
1643681400000|2022-02-01 02:10:00|84.3|81.5|84.94|82.14|84.94|82.14|84.27|81.47|0
1643681700000|2022-02-01 02:15:00|84.86|82.06|85.24|82.44|85.54|82.74|84.86|82.06|0
1643682000000|2022-02-01 02:20:00|85.16|82.36|85.39|82.59|85.39|82.59|84.94|82.14|0
1643682300000|2022-02-01 02:25:00|85.42|82.62|85.46|82.66|85.8|83|85.38|82.58|0
1643682600000|2022-02-01 02:30:00|85.38|82.58|85.08|82.28|85.53|82.73|84.86|82.06|0
1643682900000|2022-02-01 02:35:00|85.01|82.21|85.72|82.92|85.79|82.99|84.33|81.53|0
1643683200000|2022-02-01 02:40:00|85.76|82.96|85.34|82.54|85.76|82.96|85|82.2|0
1643683500000|2022-02-01 02:45:00|85.26|82.46|85.6|82.8|85.6|82.8|84.96|82.16|0
1643683800000|2022-02-01 02:50:00|85.53|82.73|84.92|82.12|85.53|82.73|84.88|82.08|0
1643684100000|2022-02-01 02:55:00|84.85|82.05|85.22|82.42|85.22|82.42|84.77|81.97|0
1643684400000|2022-02-01 03:00:00|85.3|82.5|84.99|82.19|85.37|82.57|84.84|82.04|0
1643684700000|2022-02-01 03:05:00|85.03|82.23|84.99|82.19|85.44|82.64|84.92|82.12|0
1643685000000|2022-02-01 03:10:00|85.07|82.27|85.14|82.34|85.37|82.57|84.84|82.04|0
1643685300000|2022-02-01 03:15:00|85.21|82.41|85.51|82.71|85.51|82.71|85.06|82.26|0
1643685600000|2022-02-01 03:20:00|86.04|83.24|86.88|84.08|87.03|84.23|85.97|83.17|0
1643685900000|2022-02-01 03:25:00|86.8|84|86.27|83.47|87.33|84.53|85.89|83.09|0
1643686200000|2022-02-01 03:30:00|86.3|83.5|86.11|83.31|86.72|83.92|85.92|83.12|0
1643686500000|2022-02-01 03:35:00|86.07|83.27|86.26|83.46|86.49|83.69|85.43|82.63|0
1643686800000|2022-02-01 03:40:00|86.34|83.54|86.26|83.46|86.41|83.61|85.96|83.16|0
1643687100000|2022-02-01 03:45:00|86.3|83.5|86.41|83.61|86.52|83.72|86.22|83.42|0
1643687400000|2022-02-01 03:50:00|86.45|83.65|87.17|84.37|87.28|84.48|86.41|83.61|0
1643687700000|2022-02-01 03:55:00|87.24|84.44|87.47|84.67|87.63|84.83|87.09|84.29|0
1643688000000|2022-02-01 04:00:00|87.55|84.75|87.16|84.36|87.63|84.83|87.16|84.36|0
1643688300000|2022-02-01 04:05:00|87.09|84.29|86.63|83.83|87.39|84.59|86.55|83.75|0
1643688600000|2022-02-01 04:10:00|86.59|83.79|86.78|83.98|87.09|84.29|86.48|83.68|0
1643688900000|2022-02-01 04:15:00|86.82|84.02|87.35|84.55|87.47|84.67|86.78|83.98|0
1643689200000|2022-02-01 04:20:00|87.31|84.51|87.77|84.97|87.85|85.05|87.31|84.51|0
1643689500000|2022-02-01 04:25:00|87.85|85.05|87.57|84.77|87.85|85.05|87.38|84.58|0
1643689800000|2022-02-01 04:30:00|87.54|84.74|87.23|84.43|87.77|84.97|87.23|84.43|0
1643690100000|2022-02-01 04:35:00|87.15|84.35|87.3|84.5|87.53|84.73|87.07|84.27|0
1643690400000|2022-02-01 04:40:00|87.23|84.43|87.15|84.35|87.3|84.5|86.92|84.12|0
1643690700000|2022-02-01 04:45:00|87.11|84.31|86.69|83.89|87.15|84.35|86.69|83.89|0
1643691000000|2022-02-01 04:50:00|86.8|84|87.26|84.46|87.37|84.57|86.61|83.81|0
1643691300000|2022-02-01 04:55:00|87.22|84.42|88.24|85.44|88.41|85.61|86.87|84.07|0
1643691600000|2022-02-01 05:00:00|88.16|85.36|88.35|85.55|88.77|85.97|88.08|85.28|0
1643691900000|2022-02-01 05:05:00|88.39|85.59|87.62|84.82|88.39|85.59|87.62|84.82|0
1643692200000|2022-02-01 05:10:00|87.69|84.89|88.15|85.35|88.19|85.39|87.62|84.82|0
1643692500000|2022-02-01 05:15:00|88.08|85.28|87.92|85.12|88.19|85.39|87.92|85.12|0
1643692800000|2022-02-01 05:20:00|88|85.2|88.11|85.31|88.38|85.58|88|85.2|0
1643693100000|2022-02-01 05:25:00|88.15|85.35|87.95|85.15|88.15|85.35|87.92|85.12|0
1643693400000|2022-02-01 05:30:00|87.92|85.12|88.3|85.5|88.38|85.58|87.84|85.04|0
1643693700000|2022-02-01 05:35:00|88.38|85.58|88.3|85.5|88.38|85.58|87.99|85.19|0
1643694000000|2022-02-01 05:40:00|88.22|85.42|88.14|85.34|88.3|85.5|87.99|85.19|0
1643694300000|2022-02-01 05:45:00|88.06|85.26|88.1|85.3|88.37|85.57|88.06|85.26|0
1643694600000|2022-02-01 05:50:00|88.14|85.34|88.52|85.72|88.68|85.88|88.14|85.34|0
1643694900000|2022-02-01 05:55:00|88.44|85.64|88.91|86.11|89.14|86.34|88.44|85.64|0
1643695200000|2022-02-01 06:00:00|88.6|85.8|89.09|86.29|89.76|86.96|88.6|85.8|0
1643695500000|2022-02-01 06:05:00|89.14|86.34|88.98|86.18|89.21|86.41|88.9|86.1|0
1643695800000|2022-02-01 06:10:00|88.9|86.1|88.13|85.33|88.98|86.18|87.82|85.02|0
1643696100000|2022-02-01 06:15:00|88.2|85.4|87.9|85.1|88.28|85.48|87.55|84.75|0
1643696400000|2022-02-01 06:20:00|87.93|85.13|87.82|85.02|88.12|85.32|87.62|84.82|0
1643696700000|2022-02-01 06:25:00|87.85|85.05|87.74|84.94|88.2|85.4|87.74|84.94|0
1643697000000|2022-02-01 06:30:00|87.81|85.01|87.58|84.78|87.97|85.17|87.43|84.63|0
1643697300000|2022-02-01 06:35:00|87.66|84.86|88.27|85.47|88.27|85.47|87.51|84.71|0
1643697600000|2022-02-01 06:40:00|88.31|85.51|88.27|85.47|88.35|85.55|88.04|85.24|0
1643697900000|2022-02-01 06:45:00|88.23|85.43|88.11|85.31|88.38|85.58|88.04|85.24|0
1643698200000|2022-02-01 06:50:00|88.15|85.35|88.61|85.81|88.65|85.85|88.04|85.24|0
1643698500000|2022-02-01 06:55:00|88.65|85.85|88.73|85.93|88.8|86|88.26|85.46|0
1643698800000|2022-02-01 07:00:00|88.88|86.08|89.27|86.47|89.89|87.09|88.34|85.54|0
1643699100000|2022-02-01 07:05:00|89.19|86.39|90.16|87.36|90.2|87.4|89.19|86.39|0
1643699400000|2022-02-01 07:10:00|90.2|87.4|91.61|88.81|92.01|89.21|90.2|87.4|0
1643699700000|2022-02-01 07:15:00|91.53|88.73|91.92|89.12|92.08|89.28|91.37|88.57|0
1643700000000|2022-02-01 07:20:00|91.84|89.04|92.04|89.24|92.12|89.32|91.37|88.57|0
1643700300000|2022-02-01 07:25:00|91.92|89.12|91.76|88.96|92.28|89.48|91.6|88.8|0
1643700600000|2022-02-01 07:30:00|91.72|88.92|91.52|88.72|91.92|89.12|91.37|88.57|0
1643700900000|2022-02-01 07:35:00|91.6|88.8|91.52|88.72|91.72|88.92|91.36|88.56|0
1643701200000|2022-02-01 07:40:00|91.6|88.8|91.28|88.48|91.76|88.96|91.2|88.4|0
1643701500000|2022-02-01 07:45:00|91.36|88.56|91.75|88.95|92.11|89.31|90.57|87.77|0
1643701800000|2022-02-01 07:50:00|91.83|89.03|89.94|87.14|91.83|89.03|89.63|86.83|0
1643702100000|2022-02-01 07:55:00|89.98|87.18|90.41|87.61|90.49|87.69|89.87|87.07|0
1643702400000|2022-02-01 08:00:00|90.18|87.38|91.59|88.79|91.75|88.95|89.32|86.52|0
1643702700000|2022-02-01 08:05:00|91.37|89.17|93.47|91.27|93.52|91.32|90.93|88.73|0
1643703000000|2022-02-01 08:10:00|93.52|91.32|94.08|91.88|95.84|93.64|93.47|91.27|0
1643703300000|2022-02-01 08:15:00|94.12|91.92|92.62|90.42|94.4|92.2|91.82|89.62|0
1643703600000|2022-02-01 08:20:00|92.54|90.34|92.86|90.66|93.99|91.79|92.54|90.34|0
1643703900000|2022-02-01 08:25:00|92.94|90.74|92.82|90.62|93.42|91.22|91.98|89.78|0
1643704200000|2022-02-01 08:30:00|92.78|90.58|92.81|90.61|93.62|91.42|92.3|90.1|0
1643704500000|2022-02-01 08:35:00|92.86|90.66|91.98|89.78|93.02|90.82|91.82|89.62|0
1643704800000|2022-02-01 08:40:00|91.93|89.73|92.81|90.61|93.33|91.13|91.42|89.22|0
1643705100000|2022-02-01 08:45:00|92.85|90.65|92.37|90.17|92.97|90.77|92.13|89.93|0
1643705400000|2022-02-01 08:50:00|92.45|90.25|91.57|89.37|92.53|90.33|91.18|88.98|0
1643705700000|2022-02-01 08:55:00|91.89|89.69|92.37|90.17|92.72|90.52|91.25|89.05|0
1643706000000|2022-02-01 09:00:00|92.45|90.25|91.76|89.56|92.84|90.64|91.17|88.97|0
1643706300000|2022-02-01 09:05:00|91.81|89.61|90.89|88.69|91.88|89.68|90.65|88.45|0
1643706600000|2022-02-01 09:10:00|91.01|88.81|90.57|88.37|91.8|89.6|90.42|88.22|0
1643706900000|2022-02-01 09:15:00|90.49|88.29|90.49|88.29|91.24|89.04|90.22|88.02|0
1643707200000|2022-02-01 09:20:00|90.53|88.33|89.04|86.84|90.85|88.65|88.66|86.46|0
1643707500000|2022-02-01 09:25:00|88.85|86.65|86.27|84.07|89.43|87.23|86.27|84.07|0
1643707800000|2022-02-01 09:30:00|86.12|83.92|86.27|84.07|86.99|84.79|85.93|83.73|0
1643708100000|2022-02-01 09:35:00|86.31|84.11|86.95|84.75|87.95|85.75|86.31|84.11|0
1643708400000|2022-02-01 09:40:00|86.72|84.52|86.42|84.22|87.26|85.06|85.2|83|0
1643708700000|2022-02-01 09:45:00|86.45|84.25|84.98|82.78|86.95|84.75|84.41|82.21|0
1643709000000|2022-02-01 09:50:00|84.94|82.74|85.5|83.3|85.96|83.76|84.23|82.03|0
1643709300000|2022-02-01 09:55:00|85.43|83.23|86.95|84.75|87.52|85.32|85.43|83.23|0
1643709600000|2022-02-01 10:00:00|86.83|84.63|88.29|86.09|88.33|86.13|86.49|84.29|0
1643709900000|2022-02-01 10:05:00|88.25|86.05|88.48|86.28|88.87|86.67|88.02|85.82|0
1643710200000|2022-02-01 10:10:00|88.4|86.2|87.94|85.74|88.79|86.59|87.32|85.12|0
1643710500000|2022-02-01 10:15:00|88.02|85.82|87.24|85.04|88.56|86.36|86.94|84.74|0
1643710800000|2022-02-01 10:20:00|87.32|85.12|86.94|84.74|87.59|85.39|86.55|84.35|0
1643711100000|2022-02-01 10:25:00|87.05|84.85|87.55|85.35|87.86|85.66|87.05|84.85|0
1643711400000|2022-02-01 10:30:00|87.39|85.19|88.01|85.81|88.16|85.96|86.59|84.39|0
1643711700000|2022-02-01 10:35:00|87.97|85.77|89.09|86.89|89.17|86.97|87.74|85.54|0
1643712000000|2022-02-01 10:40:00|88.94|86.74|87.65|85.45|89.17|86.97|87.65|85.45|0
1643712300000|2022-02-01 10:45:00|87.77|85.57|87.23|85.03|88|85.8|87.23|85.03|0
1643712600000|2022-02-01 10:50:00|87.31|85.11|86.31|84.11|87.77|85.57|86.27|84.07|0
1643712900000|2022-02-01 10:55:00|86.39|84.19|86.54|84.34|87.11|84.91|85.7|83.5|0
1643713200000|2022-02-01 11:00:00|86.5|84.3|88.23|86.03|88.61|86.41|86.16|83.96|0
1643713500000|2022-02-01 11:05:00|88.3|86.1|89.78|87.58|89.9|87.7|88.3|86.1|0
1643713800000|2022-02-01 11:10:00|89.74|87.54|88.92|86.72|90.01|87.81|88.69|86.49|0
1643714100000|2022-02-01 11:15:00|89.23|87.03|87.6|85.4|89.47|87.27|87.53|85.33|0
1643714400000|2022-02-01 11:20:00|87.83|85.63|88.14|85.94|88.3|86.1|87.56|85.36|0
1643714700000|2022-02-01 11:25:00|88.06|85.86|87.45|85.25|88.06|85.86|86.76|84.56|0
1643715000000|2022-02-01 11:30:00|87.41|85.21|88.29|86.09|88.37|86.17|87.29|85.09|0
1643715300000|2022-02-01 11:35:00|88.37|86.17|87.56|85.36|88.64|86.44|87.56|85.36|0
1643715600000|2022-02-01 11:40:00|87.6|85.4|86.83|84.63|88.33|86.13|86.79|84.59|0
1643715900000|2022-02-01 11:45:00|86.98|84.78|87.51|85.31|87.67|85.47|86.6|84.4|0
1643716200000|2022-02-01 11:50:00|87.59|85.39|87.28|85.08|88.01|85.81|87.2|85|0
1643716500000|2022-02-01 11:55:00|87.36|85.16|87.05|84.85|87.74|85.54|86.86|84.66|0
1643716800000|2022-02-01 12:00:00|86.9|84.7|86.89|84.69|87.51|85.31|86.59|84.39|0
1643717100000|2022-02-01 12:05:00|86.97|84.77|87.35|85.15|87.74|85.54|86.66|84.46|0
1643717400000|2022-02-01 12:10:00|87.28|85.08|87.2|85|88.04|85.84|87.04|84.84|0
1643717700000|2022-02-01 12:15:00|87.23|85.03|87.12|84.92|87.81|85.61|86.58|84.38|0
1643718000000|2022-02-01 12:20:00|87.35|85.15|87.88|85.68|88.23|86.03|87.35|85.15|0
1643718300000|2022-02-01 12:25:00|87.73|85.53|88.73|86.53|88.73|86.53|87.58|85.38|0
1643718600000|2022-02-01 12:30:00|88.81|86.61|89.51|87.31|89.67|87.47|88.5|86.3|0
1643718900000|2022-02-01 12:35:00|89.59|87.39|89.59|87.39|89.98|87.78|89.04|86.84|0
1643719200000|2022-02-01 12:40:00|89.74|87.54|89.74|87.54|89.94|87.74|89.12|86.92|0
1643719500000|2022-02-01 12:45:00|89.66|87.46|89.9|87.7|90.05|87.85|88.96|86.76|0
1643719800000|2022-02-01 12:50:00|89.82|87.62|89.66|87.46|90.05|87.85|89.5|87.3|0
1643720100000|2022-02-01 12:55:00|89.74|87.54|89.34|87.14|90.32|88.12|89.07|86.87|0
1643720400000|2022-02-01 13:00:00|89.5|87.3|90.2|88|90.2|88|89.11|86.91|0
1643720700000|2022-02-01 13:05:00|90.28|88.08|90.44|88.24|90.75|88.55|89.65|87.45|0
1643721000000|2022-02-01 13:10:00|90.59|88.39|91.14|88.94|91.46|89.26|90.36|88.16|0
1643721300000|2022-02-01 13:15:00|91.07|88.87|91.38|89.18|91.62|89.42|91.07|88.87|0
1643721600000|2022-02-01 13:20:00|91.3|89.1|91.93|89.73|92.25|90.05|91.22|89.02|0
1643721900000|2022-02-01 13:25:00|91.85|89.65|91.49|89.29|92.17|89.97|91.14|88.94|0
1643722200000|2022-02-01 13:30:00|91.53|89.33|89.99|87.79|91.69|89.49|89.88|87.68|0
1643722500000|2022-02-01 13:35:00|90.03|87.83|90.82|88.62|90.9|88.7|89.56|87.36|0
1643722800000|2022-02-01 13:40:00|90.74|88.54|91.37|89.17|92.09|89.89|90.74|88.54|0
1643723100000|2022-02-01 13:45:00|91.53|89.33|91.45|89.25|91.77|89.57|90.89|88.69|0
1643723400000|2022-02-01 13:50:00|91.53|89.33|91.8|89.6|92.2|90|91.45|89.25|0
1643723700000|2022-02-01 13:55:00|91.84|89.64|92.4|90.2|92.56|90.36|91.44|89.24|0
1643724000000|2022-02-01 14:00:00|92.52|90.32|92.24|90.04|93.12|90.92|92|89.8|0
1643724300000|2022-02-01 14:05:00|92.27|90.07|92.07|89.87|92.39|90.19|91.92|89.72|0
1643724600000|2022-02-01 14:10:00|92.15|89.95|91.83|89.63|92.47|90.27|91.75|89.55|0
1643724900000|2022-02-01 14:15:00|91.91|89.71|91.51|89.31|91.91|89.71|91.12|88.92|0
1643725200000|2022-02-01 14:20:00|91.55|89.35|92.07|89.87|92.23|90.03|91.35|89.15|0
1643725500000|2022-02-01 14:25:00|92.15|89.95|93.19|90.99|93.19|90.99|92.15|89.95|0
1643725800000|2022-02-01 14:30:00|93.11|90.91|92.54|90.34|93.51|91.31|89.31|87.11|0
1643726100000|2022-02-01 14:35:00|92.7|90.5|92.38|90.18|93.99|91.79|91.07|88.87|0
1643726400000|2022-02-01 14:40:00|92.22|90.02|88.09|85.89|93.26|91.06|87.29|85.09|0
1643726700000|2022-02-01 14:45:00|88.06|85.86|89.22|87.02|89.77|87.57|86.67|84.47|0
1643727000000|2022-02-01 14:50:00|89.77|87.57|89.22|87.02|91.1|88.9|89.22|87.02|0
1643727300000|2022-02-01 14:55:00|89.06|86.86|89.96|87.76|90.47|88.27|88.05|85.85|0
1643727600000|2022-02-01 15:00:00|90.39|88.19|83.87|81.67|90.39|88.19|83.5|81.3|0
1643727900000|2022-02-01 15:05:00|83.68|81.48|83.07|80.87|84.27|82.07|77.51|75.31|0
1643728200000|2022-02-01 15:10:00|83.14|80.94|86.47|84.27|86.5|84.3|82.62|80.42|0
1643728500000|2022-02-01 15:15:00|86.5|84.3|84.49|82.29|86.58|84.38|83.96|81.76|0
1643728800000|2022-02-01 15:20:00|83.96|81.76|87.35|85.15|88.59|86.39|83.52|81.32|0
1643729100000|2022-02-01 15:25:00|87.5|85.3|84.66|82.46|88.55|86.35|84.66|82.46|0
1643729400000|2022-02-01 15:30:00|84.81|82.61|84.66|82.46|87.5|85.3|83.98|81.78|0
1643729700000|2022-02-01 15:35:00|84.92|82.72|85.19|82.99|86.61|84.41|83.6|81.4|0
1643730000000|2022-02-01 15:40:00|85.04|82.84|84.08|81.88|86.88|84.68|82.44|80.24|0
1643730300000|2022-02-01 15:45:00|83.77|81.57|83.77|81.57|84.19|81.99|82.58|80.38|0
1643730600000|2022-02-01 15:50:00|83.85|81.65|86.35|84.15|86.66|84.46|83.51|81.31|0
1643730900000|2022-02-01 15:55:00|86.77|84.57|88.99|86.79|89.07|86.87|86.77|84.57|0
1643731200000|2022-02-01 16:00:00|89.07|86.87|87.56|85.36|90.17|87.97|87.02|84.82|0
1643731500000|2022-02-01 16:05:00|87.64|85.44|89.75|87.55|89.83|87.63|87.1|84.9|0
1643731800000|2022-02-01 16:10:00|89.68|87.48|90.86|88.66|91.1|88.9|88.89|86.69|0
1643732100000|2022-02-01 16:15:00|91.02|88.82|89.91|87.71|91.02|88.82|89.51|87.31|0
1643732400000|2022-02-01 16:20:00|89.99|87.79|86.51|84.31|90.3|88.1|86.2|84|0
1643732700000|2022-02-01 16:25:00|86.67|84.47|87.21|85.01|87.91|85.71|85.89|83.69|0
1643733000000|2022-02-01 16:30:00|87.13|84.93|88.38|86.18|88.38|86.18|84.52|82.32|0
1643733300000|2022-02-01 16:35:00|88.26|86.06|87.44|85.24|88.85|86.65|86.66|84.46|0
1643733600000|2022-02-01 16:40:00|87.36|85.16|87.9|85.7|88.92|86.72|87.32|85.12|0
1643733900000|2022-02-01 16:45:00|87.98|85.78|88.68|86.48|89.95|87.75|87.9|85.7|0
1643734200000|2022-02-01 16:50:00|88.84|86.64|88.84|86.64|89.31|87.11|88.06|85.86|0
1643734500000|2022-02-01 16:55:00|89.15|86.95|89.78|87.58|90.74|88.54|88.72|86.52|0
1643734800000|2022-02-01 17:00:00|89.66|87.46|88.68|86.48|90.34|88.14|88.44|86.24|0
1643735100000|2022-02-01 17:05:00|88.91|86.71|88.44|86.24|89.39|87.19|88.13|85.93|0
1643735400000|2022-02-01 17:10:00|88.52|86.32|87.34|85.14|88.67|86.47|86.49|84.29|0
1643735700000|2022-02-01 17:15:00|87.42|85.22|88.36|86.16|88.75|86.55|87.42|85.22|0
1643736000000|2022-02-01 17:20:00|88.51|86.31|88.43|86.23|88.94|86.74|87.18|84.98|0
1643736300000|2022-02-01 17:25:00|88.12|85.92|87.8|85.6|88.67|86.47|86.25|84.05|0
1643736600000|2022-02-01 17:30:00|87.88|85.68|84.87|82.67|87.92|85.72|84.49|82.29|0
1643736900000|2022-02-01 17:35:00|85.02|82.82|86.02|83.82|86.71|84.51|85.02|82.82|0
1643737200000|2022-02-01 17:40:00|86.09|83.89|86.21|84.01|87.33|85.13|85.56|83.36|0
1643737500000|2022-02-01 17:45:00|86.17|83.97|85.71|83.51|86.71|84.51|84.94|82.74|0
1643737800000|2022-02-01 17:50:00|85.55|83.35|86.47|84.27|86.63|84.43|85.55|83.35|0
1643738100000|2022-02-01 17:55:00|86.63|84.43|88.89|86.69|88.97|86.77|86.63|84.43|0
1643738400000|2022-02-01 18:00:00|88.81|86.61|86.93|84.73|88.97|86.77|86.86|84.66|0
1643738700000|2022-02-01 18:05:00|87.09|84.89|86.47|84.27|87.32|85.12|86.16|83.96|0
1643739000000|2022-02-01 18:10:00|86.39|84.19|86.7|84.5|87.43|85.23|86.39|84.19|0
1643739300000|2022-02-01 18:15:00|86.54|84.34|87.12|84.92|87.55|85.35|86.31|84.11|0
1643739600000|2022-02-01 18:20:00|87.28|85.08|87.47|85.27|87.47|85.27|86.93|84.73|0
1643739900000|2022-02-01 18:25:00|87.39|85.19|88.48|86.28|88.64|86.44|87.16|84.96|0
1643740200000|2022-02-01 18:30:00|88.41|86.21|87.78|85.58|88.56|86.36|87.54|85.34|0
1643740500000|2022-02-01 18:35:00|87.82|85.62|88.4|86.2|88.64|86.44|86.46|84.26|0
1643740800000|2022-02-01 18:40:00|88.44|86.24|89.11|86.91|89.42|87.22|88.4|86.2|0
1643741100000|2022-02-01 18:45:00|89.19|86.99|89.11|86.91|89.58|87.38|88.63|86.43|0
1643741400000|2022-02-01 18:50:00|89.19|86.99|88.98|86.78|89.38|87.18|88.24|86.04|0
1643741700000|2022-02-01 18:55:00|88.87|86.67|88.87|86.67|88.87|86.67|87.22|85.02|0
1643742000000|2022-02-01 19:00:00|88.79|86.59|89.02|86.82|89.73|87.53|88.24|86.04|0
1643742300000|2022-02-01 19:05:00|88.94|86.74|89.14|86.94|89.29|87.09|88.55|86.35|0
1643742600000|2022-02-01 19:10:00|89.18|86.98|88.23|86.03|90.13|87.93|87.29|85.09|0
1643742900000|2022-02-01 19:15:00|88.39|86.19|87.84|85.64|89.05|86.85|87.84|85.64|0
1643743200000|2022-02-01 19:20:00|87.92|85.72|87.33|85.13|87.92|85.72|86.05|83.85|0
1643743500000|2022-02-01 19:25:00|87.29|85.09|87.87|85.67|87.99|85.79|86.47|84.27|0
1643743800000|2022-02-01 19:30:00|87.91|85.71|88.54|86.34|88.93|86.73|87.91|85.71|0
1643744100000|2022-02-01 19:35:00|88.69|86.49|88.22|86.02|88.93|86.73|86.97|84.77|0
1643744400000|2022-02-01 19:40:00|88.38|86.18|88.53|86.33|88.69|86.49|87.44|85.24|0
1643744700000|2022-02-01 19:45:00|88.61|86.41|88.41|86.21|89.32|87.12|87.98|85.78|0
1643745000000|2022-02-01 19:50:00|88.33|86.13|88.25|86.05|88.61|86.41|87.12|84.92|0
1643745300000|2022-02-01 19:55:00|88.29|86.09|88.84|86.64|89.08|86.88|87.67|85.47|0
1643745600000|2022-02-01 20:00:00|88.68|86.48|92.43|90.23|92.59|90.39|88.29|86.09|0
1643745900000|2022-02-01 20:05:00|92.11|89.91|93.4|91.2|96.48|94.28|91.54|89.34|0
1643746200000|2022-02-01 20:10:00|93.32|91.12|92.18|89.98|93.32|91.12|91.61|89.41|0
1643746500000|2022-02-01 20:15:00|92.26|90.06|92.25|90.05|92.5|90.3|91.37|89.17|0
1643746800000|2022-02-01 20:20:00|92.42|90.22|93.8|91.6|93.8|91.6|92.29|90.09|0
1643747100000|2022-02-01 20:25:00|93.72|91.52|94.46|92.26|94.91|92.71|92.74|90.54|0
1643747400000|2022-02-01 20:30:00|94.54|92.34|95.53|93.33|96.19|93.99|94.54|92.34|0
1643747700000|2022-02-01 20:35:00|95.45|93.25|93.14|90.94|95.94|93.74|92.98|90.78|0
1643748000000|2022-02-01 20:40:00|93.39|91.19|95.36|93.16|95.86|93.66|93.06|90.86|0
1643748300000|2022-02-01 20:45:00|95.61|93.41|97.53|95.33|97.61|95.41|95.19|92.99|0
1643748600000|2022-02-01 20:50:00|97.99|95.79|96.83|94.63|98.37|96.17|94.93|92.73|0
1643748900000|2022-02-01 20:55:00|96.87|94.67|95.11|92.91|97.12|94.92|95.11|92.91|0
1643749200000|2022-02-01 21:00:00|94.7|92.5|95.86|93.66|96.45|94.25|94.7|92.5|0
1643749500000|2022-02-01 21:05:00|95.94|93.74|96.28|94.08|97.04|94.84|95.53|93.33|0
1643749800000|2022-02-01 21:10:00|96.61|94.41|96.19|93.99|97.12|94.92|95.86|93.66|0
1643750100000|2022-02-01 21:15:00|97.59|94.79|97.5|94.7|97.84|95.04|97.16|94.36|0
1643750400000|2022-02-01 21:20:00|97.59|94.79|98.56|95.76|98.61|95.81|97.5|94.7|0
1643750700000|2022-02-01 21:25:00|98.52|95.72|99.55|96.75|99.55|96.75|98.39|95.59|0
1643751000000|2022-02-01 21:30:00|99.46|96.66|100.58|97.78|100.67|97.87|99.46|96.66|0
1643751300000|2022-02-01 21:35:00|100.67|97.87|100.75|97.95|101.27|98.47|100.58|97.78|0
1643751600000|2022-02-01 21:40:00|100.84|98.04|99.88|97.08|100.92|98.12|99.8|97|0
1643751900000|2022-02-01 21:45:00|99.97|97.17|99.54|96.74|99.97|97.17|99.54|96.74|0
1643752200000|2022-02-01 21:50:00|99.62|96.82|100.66|97.86|100.96|98.16|99.62|96.82|0
1643752500000|2022-02-01 21:55:00|100.74|97.94|99.57|96.77|100.83|98.03|99.57|96.77|0
1643752800000|2022-02-01 22:00:00|99.62|96.82|98.47|95.67|99.62|96.82|98.47|95.67|0
1643753100000|2022-02-01 22:05:00|98.4|95.6|98.91|96.11|98.91|96.11|98.4|95.6|0
1643753400000|2022-02-01 22:10:00|98.92|96.12|98.72|95.92|99.07|96.27|98.6|95.8|0
1643753700000|2022-02-01 22:15:00|98.66|95.86|98.36|95.56|98.66|95.86|98.35|95.55|0
1643754000000|2022-02-01 22:20:00|98.35|95.55|98.16|95.36|98.35|95.55|98.14|95.34|0
1643754300000|2022-02-01 22:25:00|98.29|95.49|98.32|95.52|98.37|95.57|98.29|95.49|0
1643754600000|2022-02-01 22:30:00|98.34|95.54|98.22|95.42|98.34|95.54|98.17|95.37|0
1643754900000|2022-02-01 22:35:00|98.18|95.38|98.4|95.6|98.43|95.63|98.18|95.38|0
1643755200000|2022-02-01 22:40:00|98.44|95.64|98.55|95.75|98.73|95.93|98.4|95.6|0
1643755500000|2022-02-01 22:45:00|98.53|95.73|98.88|96.08|98.88|96.08|98.53|95.73|0
1643755800000|2022-02-01 22:50:00|98.75|95.95|99.12|96.32|99.17|96.37|98.65|95.85|0
1643756100000|2022-02-01 22:55:00|99.15|96.35|99.82|97.02|100.01|97.21|99.15|96.35|0
1643756400000|2022-02-01 23:00:00|100.33|97.53|99.33|96.53|100.33|97.53|98.73|95.93|0
1643756700000|2022-02-01 23:05:00|99.25|96.45|99.16|96.36|100.11|97.31|98.73|95.93|0
1643757000000|2022-02-01 23:10:00|99.25|96.45|99.2|96.4|99.76|96.96|98.64|95.84|0
1643757300000|2022-02-01 23:15:00|99.16|96.36|99.5|96.7|99.71|96.91|99.16|96.36|0
1643757600000|2022-02-01 23:20:00|99.54|96.74|99.76|96.96|100.1|97.3|99.5|96.7|0
1643757900000|2022-02-01 23:25:00|99.71|96.91|100.27|97.47|100.36|97.56|99.67|96.87|0
1643758200000|2022-02-01 23:30:00|100.18|97.38|99.58|96.78|100.18|97.38|99.15|96.35|0
1643758500000|2022-02-01 23:35:00|99.53|96.73|100.01|97.21|100.09|97.29|99.24|96.44|0
1643758800000|2022-02-01 23:40:00|100.05|97.25|100.35|97.55|100.35|97.55|99.83|97.03|0
1643759100000|2022-02-01 23:45:00|100.26|97.46|99.83|97.03|100.26|97.46|99.75|96.95|0
1643759400000|2022-02-01 23:50:00|99.87|97.07|99.66|96.86|99.92|97.12|99.53|96.73|0
1643759700000|2022-02-01 23:55:00|99.61|96.81|100|97.2|100.09|97.29|99.57|96.77|0
1643760000000|2022-02-02 00:00:00|99.95|97.15|100.99|98.19|101.12|98.32|99.83|97.03|0
1643760300000|2022-02-02 00:05:00|100.95|98.15|101.12|98.32|101.12|98.32|100.64|97.84|0
1643760600000|2022-02-02 00:10:00|101.21|98.41|100.73|97.93|101.21|98.41|100.51|97.71|0
1643760900000|2022-02-02 00:15:00|100.6|97.8|101.64|98.84|101.81|99.01|100.42|97.62|0
1643761200000|2022-02-02 00:20:00|101.51|98.71|101.38|98.58|101.64|98.84|101.29|98.49|0
1643761500000|2022-02-02 00:25:00|101.42|98.62|101.81|99.01|101.81|99.01|101.11|98.31|0
1643761800000|2022-02-02 00:30:00|101.72|98.92|101.59|98.79|101.9|99.1|101.37|98.57|0
1643762100000|2022-02-02 00:35:00|101.55|98.75|101.28|98.48|101.63|98.83|101.28|98.48|0
1643762400000|2022-02-02 00:40:00|101.37|98.57|101.11|98.31|101.37|98.57|101.11|98.31|0
1643762700000|2022-02-02 00:45:00|101.19|98.39|101.45|98.65|101.63|98.83|101.19|98.39|0
1643763000000|2022-02-02 00:50:00|101.36|98.56|101.71|98.91|101.8|99|101.36|98.56|0
1643763300000|2022-02-02 00:55:00|101.62|98.82|101.62|98.82|101.8|99|101.45|98.65|0
1643763600000|2022-02-02 01:00:00|101.53|98.73|101.27|98.47|101.8|99|100.75|97.95|0
1643763900000|2022-02-02 01:05:00|101.36|98.56|102.1|99.3|102.32|99.52|101.36|98.56|0
1643764200000|2022-02-02 01:10:00|102.05|99.25|102.23|99.43|102.23|99.43|101.79|98.99|0
1643764500000|2022-02-02 01:15:00|101.96|99.16|101.44|98.64|101.96|99.16|100.92|98.12|0
1643764800000|2022-02-02 01:20:00|101.53|98.73|101.57|98.77|102.22|99.42|101.35|98.55|0
1643765100000|2022-02-02 01:25:00|101.52|98.72|101.35|98.55|101.61|98.81|101.26|98.46|0
1643765400000|2022-02-02 01:30:00|101.48|98.68|101.69|98.89|101.78|98.98|101.17|98.37|0
1643765700000|2022-02-02 01:35:00|101.78|98.98|101.52|98.72|101.87|99.07|101.26|98.46|0
1643766000000|2022-02-02 01:40:00|101.43|98.63|101.78|98.98|101.78|98.98|101.17|98.37|0
1643766300000|2022-02-02 01:45:00|101.69|98.89|101.43|98.63|101.78|98.98|101.34|98.54|0
1643766600000|2022-02-02 01:50:00|101.51|98.71|101.42|98.62|101.64|98.84|101.34|98.54|0
1643766900000|2022-02-02 01:55:00|101.51|98.71|101.6|98.8|101.68|98.88|101.34|98.54|0
1643767200000|2022-02-02 02:00:00|101.51|98.71|101.68|98.88|101.77|98.97|101.51|98.71|0
1643767500000|2022-02-02 02:05:00|101.72|98.92|101.72|98.92|101.77|98.97|101.42|98.62|0
1643767800000|2022-02-02 02:10:00|101.77|98.97|101.68|98.88|101.94|99.14|101.68|98.88|0
1643768100000|2022-02-02 02:15:00|101.72|98.92|101.59|98.79|102.03|99.23|101.5|98.7|0
1643768400000|2022-02-02 02:20:00|101.5|98.7|100.72|97.92|101.59|98.79|100.72|97.92|0
1643768700000|2022-02-02 02:25:00|100.8|98|101.15|98.35|101.23|98.43|100.72|97.92|0
1643769000000|2022-02-02 02:30:00|101.23|98.43|100.88|98.08|101.23|98.43|100.8|98|0
1643769300000|2022-02-02 02:35:00|100.84|98.04|100.8|98|100.97|98.17|100.71|97.91|0
1643769600000|2022-02-02 02:40:00|101.23|98.43|100.97|98.17|101.27|98.47|100.79|97.99|0
1643769900000|2022-02-02 02:45:00|100.92|98.12|100.79|97.99|100.97|98.17|100.71|97.91|0
1643770200000|2022-02-02 02:50:00|100.88|98.08|101.05|98.25|101.05|98.25|100.88|98.08|0
1643770500000|2022-02-02 02:55:00|100.96|98.16|101.05|98.25|101.05|98.25|100.88|98.08|0
1643770800000|2022-02-02 03:00:00|101|98.2|100.96|98.16|101|98.2|100.7|97.9|0
1643771100000|2022-02-02 03:05:00|101.05|98.25|100.96|98.16|101.05|98.25|100.87|98.07|0
1643771400000|2022-02-02 03:10:00|100.91|98.11|101.04|98.24|101.22|98.42|100.87|98.07|0
1643771700000|2022-02-02 03:15:00|101.13|98.33|100.87|98.07|101.22|98.42|100.78|97.98|0
1643772000000|2022-02-02 03:20:00|100.82|98.02|101.3|98.5|101.3|98.5|100.78|97.98|0
1643772300000|2022-02-02 03:25:00|101.21|98.41|101.21|98.41|101.38|98.58|101.21|98.41|0
1643772600000|2022-02-02 03:30:00|101.12|98.32|101.56|98.76|101.56|98.76|101.12|98.32|0
1643772900000|2022-02-02 03:35:00|101.47|98.67|101.38|98.58|101.68|98.88|101.38|98.58|0
1643773200000|2022-02-02 03:40:00|101.47|98.67|101.46|98.66|101.55|98.75|101.38|98.58|0
1643773500000|2022-02-02 03:45:00|101.42|98.62|101.2|98.4|101.55|98.75|101.11|98.31|0
1643773800000|2022-02-02 03:50:00|101.24|98.44|101.29|98.49|101.29|98.49|101.2|98.4|0
1643774100000|2022-02-02 03:55:00|101.24|98.44|101.54|98.74|101.54|98.74|101.2|98.4|0
1643774400000|2022-02-02 04:00:00|101.46|98.66|101.72|98.92|101.72|98.92|101.37|98.57|0
1643774700000|2022-02-02 04:05:00|101.67|98.87|101.71|98.91|101.8|99|101.63|98.83|0
1643775000000|2022-02-02 04:10:00|101.76|98.96|101.89|99.09|101.98|99.18|101.76|98.96|0
1643775300000|2022-02-02 04:15:00|101.97|99.17|102.01|99.21|102.15|99.35|101.97|99.17|0
1643775600000|2022-02-02 04:20:00|101.97|99.17|101.8|99|101.97|99.17|101.71|98.91|0
1643775900000|2022-02-02 04:25:00|101.84|99.04|101.71|98.91|101.88|99.08|101.71|98.91|0
1643776200000|2022-02-02 04:30:00|101.79|98.99|101.79|98.99|101.88|99.08|101.7|98.9|0
1643776500000|2022-02-02 04:35:00|101.88|99.08|101.79|98.99|102.14|99.34|101.79|98.99|0
1643776800000|2022-02-02 04:40:00|101.7|98.9|101.7|98.9|101.88|99.08|101.7|98.9|0
1643777100000|2022-02-02 04:45:00|101.79|98.99|101.7|98.9|101.79|98.99|101.44|98.64|0
1643777400000|2022-02-02 04:50:00|101.78|98.98|102.05|99.25|102.09|99.29|101.7|98.9|0
1643777700000|2022-02-02 04:55:00|102.13|99.33|102.04|99.24|102.22|99.42|101.96|99.16|0
1643778000000|2022-02-02 05:00:00|102.08|99.28|102.65|99.85|102.65|99.85|101.95|99.15|0
1643778300000|2022-02-02 05:05:00|102.57|99.77|102.48|99.68|102.74|99.94|102.3|99.5|0
1643778600000|2022-02-02 05:10:00|102.56|99.76|102.47|99.67|102.65|99.85|102.47|99.67|0
1643778900000|2022-02-02 05:15:00|102.43|99.63|102.47|99.67|102.47|99.67|102.21|99.41|0
1643779200000|2022-02-02 05:20:00|102.38|99.58|102.56|99.76|102.65|99.85|102.38|99.58|0
1643779500000|2022-02-02 05:25:00|102.65|99.85|102.73|99.93|102.82|100.02|102.6|99.8|0
1643779800000|2022-02-02 05:30:00|102.82|100.02|102.73|99.93|102.82|100.02|102.64|99.84|0
1643780100000|2022-02-02 05:35:00|102.68|99.88|102.82|100.02|102.82|100.02|102.64|99.84|0
1643780400000|2022-02-02 05:40:00|102.73|99.93|102.99|100.19|104.76|101.96|102.73|99.93|0
1643780700000|2022-02-02 05:45:00|103.08|100.28|103.34|100.54|103.34|100.54|103.03|100.23|0
1643781000000|2022-02-02 05:50:00|103.25|100.45|103.25|100.45|103.34|100.54|102.99|100.19|0
1643781300000|2022-02-02 05:55:00|103.34|100.54|103.47|100.67|103.6|100.8|103.25|100.45|0
1643781600000|2022-02-02 06:00:00|103.51|100.71|104.13|101.33|104.13|101.33|103.42|100.62|0
1643781900000|2022-02-02 06:05:00|104.31|101.51|104.13|101.33|104.66|101.86|104.13|101.33|0
1643782200000|2022-02-02 06:10:00|104.17|101.37|104.48|101.68|104.48|101.68|104.13|101.33|0
1643782500000|2022-02-02 06:15:00|104.39|101.59|104.39|101.59|104.43|101.63|104.21|101.41|0
1643782800000|2022-02-02 06:20:00|104.48|101.68|104.79|101.99|104.79|101.99|104.3|101.5|0
1643783100000|2022-02-02 06:25:00|104.7|101.9|104.92|102.12|104.92|102.12|104.57|101.77|0
1643783400000|2022-02-02 06:30:00|105.01|102.21|104.83|102.03|105.72|102.92|104.83|102.03|0
1643783700000|2022-02-02 06:35:00|104.74|101.94|104.33|101.53|104.74|101.94|104.12|101.32|0
1643784000000|2022-02-02 06:40:00|104.29|101.49|103.05|100.25|104.38|101.58|102.96|100.16|0
1643784300000|2022-02-02 06:45:00|102.96|100.16|102.87|100.07|103.05|100.25|102.7|99.9|0
1643784600000|2022-02-02 06:50:00|102.79|99.99|102.87|100.07|103.23|100.43|102.74|99.94|0
1643784900000|2022-02-02 06:55:00|102.78|99.98|103.18|100.38|103.22|100.42|102.34|99.54|0
1643785200000|2022-02-02 07:00:00|103.13|100.33|102.52|99.72|103.13|100.33|102.16|99.36|0
1643785500000|2022-02-02 07:05:00|102.34|99.54|102.6|99.8|103.22|100.42|102.25|99.45|0
1643785800000|2022-02-02 07:10:00|102.51|99.71|103.04|100.24|103.13|100.33|102.34|99.54|0
1643786100000|2022-02-02 07:15:00|103.08|100.28|103.48|100.68|103.48|100.68|102.95|100.15|0
1643786400000|2022-02-02 07:20:00|103.57|100.77|103.39|100.59|103.65|100.85|103.12|100.32|0
1643786700000|2022-02-02 07:25:00|103.43|100.63|104|101.2|104.18|101.38|103.12|100.32|0
1643787000000|2022-02-02 07:30:00|103.92|101.12|104|101.2|104.71|101.91|103.78|100.98|0
1643787300000|2022-02-02 07:35:00|104.09|101.29|102.94|100.14|104.09|101.29|102.81|100.01|0
1643787600000|2022-02-02 07:40:00|102.98|100.18|104|101.2|104|101.2|102.85|100.05|0
1643787900000|2022-02-02 07:45:00|104.09|101.29|102.5|99.7|104.09|101.29|102.36|99.56|0
1643788200000|2022-02-02 07:50:00|102.58|99.78|102.62|99.82|102.85|100.05|102.36|99.56|0
1643788500000|2022-02-02 07:55:00|102.67|99.87|102.58|99.78|102.84|100.04|102.49|99.69|0
1643788800000|2022-02-02 08:00:00|102.67|99.87|102.27|99.47|105.11|102.31|101.79|98.99|0
1643789100000|2022-02-02 08:05:00|101.71|99.51|102.76|100.56|103.2|101|101.53|99.33|0
1643789400000|2022-02-02 08:10:00|102.8|100.6|102.76|100.56|103.29|101.09|102.14|99.94|0
1643789700000|2022-02-02 08:15:00|102.67|100.47|101.7|99.5|102.84|100.64|101.53|99.33|0
1643790000000|2022-02-02 08:20:00|101.79|99.59|102.67|100.47|103.19|100.99|101.7|99.5|0
1643790300000|2022-02-02 08:25:00|102.62|100.42|102.18|99.98|103.28|101.08|102.14|99.94|0
1643790600000|2022-02-02 08:30:00|101.96|99.76|101.74|99.54|102.66|100.46|101.7|99.5|0
1643790900000|2022-02-02 08:35:00|101.78|99.58|101.13|98.93|102.4|100.2|101.13|98.93|0
1643791200000|2022-02-02 08:40:00|101.08|98.88|101.34|99.14|101.78|99.58|100.91|98.71|0
1643791500000|2022-02-02 08:45:00|101.43|99.23|100.47|98.27|101.69|99.49|100.47|98.27|0
1643791800000|2022-02-02 08:50:00|100.3|98.1|101.25|99.05|102.13|99.93|100.04|97.84|0
1643792100000|2022-02-02 08:55:00|100.68|98.48|101.16|98.96|101.25|99.05|100.6|98.4|0
1643792400000|2022-02-02 09:00:00|101.07|98.87|102.87|100.67|102.91|100.71|100.9|98.7|0
1643792700000|2022-02-02 09:05:00|102.91|100.71|103.57|101.37|104.24|102.04|102.82|100.62|0
1643793000000|2022-02-02 09:10:00|103.62|101.42|105.22|103.02|105.31|103.11|103.44|101.24|0
1643793300000|2022-02-02 09:15:00|105.13|102.93|104.41|102.21|105.48|103.28|104.41|102.21|0
1643793600000|2022-02-02 09:20:00|104.54|102.34|105.12|102.92|105.21|103.01|104.45|102.25|0
1643793900000|2022-02-02 09:25:00|105.17|102.97|104.09|101.89|105.39|103.19|103.87|101.67|0
1643794200000|2022-02-02 09:30:00|104.14|101.94|104.23|102.03|104.85|102.65|104.05|101.85|0
1643794500000|2022-02-02 09:35:00|104.14|101.94|104.94|102.74|105.03|102.83|103.69|101.49|0
1643794800000|2022-02-02 09:40:00|104.85|102.65|106.28|104.08|106.28|104.08|104.76|102.56|0
1643795100000|2022-02-02 09:45:00|106.19|103.99|107.09|104.89|107.09|104.89|105.65|103.45|0
1643795400000|2022-02-02 09:50:00|107.13|104.93|107.63|105.43|107.63|105.43|107|104.8|0
1643795700000|2022-02-02 09:55:00|107.59|105.39|107.67|105.47|108.18|105.98|107.45|105.25|0
1643796000000|2022-02-02 10:00:00|107.63|105.43|107.17|104.97|107.63|105.43|106.9|104.7|0
1643796300000|2022-02-02 10:05:00|107.63|105.43|106.36|104.16|107.72|105.52|106.27|104.07|0
1643796600000|2022-02-02 10:10:00|106.27|104.07|107.08|104.88|107.08|104.88|106.18|103.98|0
1643796900000|2022-02-02 10:15:00|107.17|104.97|106.81|104.61|107.44|105.24|106.54|104.34|0
1643797200000|2022-02-02 10:20:00|106.72|104.52|106.8|104.6|106.89|104.69|106.08|103.88|0
1643797500000|2022-02-02 10:25:00|106.62|104.42|106.71|104.51|106.98|104.78|106.35|104.15|0
1643797800000|2022-02-02 10:30:00|106.66|104.46|107.07|104.87|107.43|105.23|106.53|104.33|0
1643798100000|2022-02-02 10:35:00|106.98|104.78|107.25|105.05|107.61|105.41|106.44|104.24|0
1643798400000|2022-02-02 10:40:00|107.07|104.87|106.61|104.41|107.52|105.32|106.34|104.14|0
1643798700000|2022-02-02 10:45:00|106.7|104.5|105.89|103.69|106.7|104.5|105.76|103.56|0
1643799000000|2022-02-02 10:50:00|105.98|103.78|106.16|103.96|106.61|104.41|105.98|103.78|0
1643799300000|2022-02-02 10:55:00|106.07|103.87|105.98|103.78|106.25|104.05|105.53|103.33|0
1643799600000|2022-02-02 11:00:00|106.16|103.96|105.35|103.15|106.25|104.05|105.08|102.88|0
1643799900000|2022-02-02 11:05:00|105.26|103.06|106.23|104.03|106.59|104.39|104.45|102.25|0
1643800200000|2022-02-02 11:10:00|106.14|103.94|105.87|103.67|106.23|104.03|105.56|103.36|0
1643800500000|2022-02-02 11:15:00|105.96|103.76|105.78|103.58|106.14|103.94|105.51|103.31|0
1643800800000|2022-02-02 11:20:00|105.69|103.49|106.49|104.29|106.76|104.56|105.69|103.49|0
1643801100000|2022-02-02 11:25:00|106.4|104.2|106.4|104.2|106.67|104.47|106.13|103.93|0
1643801400000|2022-02-02 11:30:00|106.31|104.11|106.85|104.65|106.85|104.65|106.31|104.11|0
1643801700000|2022-02-02 11:35:00|106.76|104.56|106.67|104.47|107.03|104.83|106.58|104.38|0
1643802000000|2022-02-02 11:40:00|106.76|104.56|106.57|104.37|107.12|104.92|106.22|104.02|0
1643802300000|2022-02-02 11:45:00|106.66|104.46|107.15|104.95|107.38|105.18|106.66|104.46|0
1643802600000|2022-02-02 11:50:00|107.11|104.91|107.74|105.54|107.83|105.63|107.02|104.82|0
1643802900000|2022-02-02 11:55:00|107.65|105.45|107.56|105.36|107.74|105.54|107.29|105.09|0
1643803200000|2022-02-02 12:00:00|107.47|105.27|107.2|105|107.47|105.27|106.66|104.46|0
1643803500000|2022-02-02 12:05:00|107.1|104.9|107.64|105.44|107.74|105.54|106.74|104.54|0
1643803800000|2022-02-02 12:10:00|107.74|105.54|108.55|106.35|109.46|107.26|107.74|105.54|0
1643804100000|2022-02-02 12:15:00|108.64|106.44|109.28|107.08|109.55|107.35|108.55|106.35|0
1643804400000|2022-02-02 12:20:00|109.37|107.17|109|106.8|109.37|107.17|108.64|106.44|0
1643804700000|2022-02-02 12:25:00|109.09|106.89|109|106.8|109.46|107.26|108.64|106.44|0
1643805000000|2022-02-02 12:30:00|108.91|106.71|108.45|106.25|108.91|106.71|108.45|106.25|0
1643805300000|2022-02-02 12:35:00|108.36|106.16|107.9|105.7|108.81|106.61|107.9|105.7|0
1643805600000|2022-02-02 12:40:00|107.81|105.61|108.63|106.43|108.63|106.43|107.58|105.38|0
1643805900000|2022-02-02 12:45:00|108.54|106.34|109.08|106.88|109.36|107.16|108.45|106.25|0
1643806200000|2022-02-02 12:50:00|109.17|106.97|112.25|110.05|112.34|110.14|109.08|106.88|0
1643806500000|2022-02-02 12:55:00|112.16|109.96|113.17|110.97|113.54|111.34|112.16|109.96|0
1643806800000|2022-02-02 13:00:00|112.84|110.64|112.34|110.14|113.08|110.88|111.69|109.49|0
1643807100000|2022-02-02 13:05:00|112.43|110.23|112.15|109.95|112.71|110.51|111.87|109.67|0
1643807400000|2022-02-02 13:10:00|112.24|110.04|109.87|107.67|112.24|110.04|109.6|107.4|0
1643807700000|2022-02-02 13:15:00|109.69|107.49|108.96|106.76|110.15|107.95|108.96|106.76|0
1643808000000|2022-02-02 13:20:00|108.87|106.67|107.69|105.49|109.05|106.85|107.6|105.4|0
1643808300000|2022-02-02 13:25:00|107.6|105.4|107.86|105.66|108.05|105.85|107.28|105.08|0
1643808600000|2022-02-02 13:30:00|107.95|105.75|108.18|105.98|108.32|106.12|107.68|105.48|0
1643808900000|2022-02-02 13:35:00|108.13|105.93|107.99|105.79|109.08|106.88|107.77|105.57|0
1643809200000|2022-02-02 13:40:00|107.95|105.75|107.81|105.61|108.86|106.66|107.77|105.57|0
1643809500000|2022-02-02 13:45:00|107.86|105.66|108.58|106.38|108.72|106.52|107.77|105.57|0
1643809800000|2022-02-02 13:50:00|108.4|106.2|106.41|104.21|108.4|106.2|106.23|104.03|0
1643810100000|2022-02-02 13:55:00|106.32|104.12|105.88|103.68|106.41|104.21|105.52|103.32|0
1643810400000|2022-02-02 14:00:00|105.7|103.5|106.14|103.94|106.32|104.12|105.25|103.05|0
1643810700000|2022-02-02 14:05:00|106.18|103.98|106.05|103.85|106.41|104.21|105.47|103.27|0
1643811000000|2022-02-02 14:10:00|106.14|103.94|103.94|101.74|106.14|103.94|103.17|100.97|0
1643811300000|2022-02-02 14:15:00|104.03|101.83|103.89|101.69|104.91|102.71|103.05|100.85|0
1643811600000|2022-02-02 14:20:00|103.49|101.29|104.38|102.18|104.38|102.18|103.23|101.03|0
1643811900000|2022-02-02 14:25:00|104.29|102.09|103.44|101.24|104.91|102.71|103.14|100.94|0
1643812200000|2022-02-02 14:30:00|103.58|101.38|103.27|101.07|103.75|101.55|102|99.8|0
1643812500000|2022-02-02 14:35:00|103.49|101.29|105.71|103.51|106.69|104.49|103.22|101.02|0
1643812800000|2022-02-02 14:40:00|105.8|103.6|101.73|99.53|106.24|104.04|100.34|98.14|0
1643813100000|2022-02-02 14:45:00|102.08|99.88|98.96|96.76|102.43|100.23|98.96|96.76|0
1643813400000|2022-02-02 14:50:00|98.62|96.42|101.61|99.41|102.74|100.54|97.44|95.24|0
1643813700000|2022-02-02 14:55:00|101.87|99.67|101.26|99.06|102.74|100.54|99.45|97.25|0
1643814000000|2022-02-02 15:00:00|101.52|99.32|103.14|100.94|106.09|103.89|101.52|99.32|0
1643814300000|2022-02-02 15:05:00|102.96|100.76|104.61|102.41|105.41|103.21|102.08|99.88|0
1643814600000|2022-02-02 15:10:00|104.52|102.32|101.4|99.2|105.86|103.66|101.4|99.2|0
1643814900000|2022-02-02 15:15:00|101.44|99.24|100.6|98.4|102.58|100.38|98.7|96.5|0
1643815200000|2022-02-02 15:20:00|100.51|98.31|100.3|98.1|103.69|101.49|100.3|98.1|0
1643815500000|2022-02-02 15:25:00|100.38|98.18|99.78|97.58|101.33|99.13|98.93|96.73|0
1643815800000|2022-02-02 15:30:00|99.95|97.75|99.01|96.81|101.42|99.22|98.84|96.64|0
1643816100000|2022-02-02 15:35:00|99.09|96.89|103.22|101.02|103.48|101.28|97.4|95.2|0
1643816400000|2022-02-02 15:40:00|103.66|101.46|103.77|101.57|104.03|101.83|100.81|98.61|0
1643816700000|2022-02-02 15:45:00|103.81|101.61|104.3|102.1|105.54|103.34|102.54|100.34|0
1643817000000|2022-02-02 15:50:00|104.43|102.23|101.75|99.55|104.69|102.49|100.37|98.17|0
1643817300000|2022-02-02 15:55:00|101.58|99.38|103.37|101.17|103.37|101.17|101.49|99.29|0
1643817600000|2022-02-02 16:00:00|103.15|100.95|101.06|98.86|103.76|101.56|100.19|97.99|0
1643817900000|2022-02-02 16:05:00|100.88|98.68|98.82|96.62|101.75|99.55|98.57|96.37|0
1643818200000|2022-02-02 16:10:00|98.78|96.58|96.79|94.59|99.93|97.73|96.79|94.59|0
1643818500000|2022-02-02 16:15:00|96.96|94.76|98.31|96.11|98.99|96.79|96.2|94|0
1643818800000|2022-02-02 16:20:00|98.39|96.19|99.5|97.3|100.44|98.24|98.39|96.19|0
1643819100000|2022-02-02 16:25:00|99.88|97.68|100.27|98.07|101.22|99.02|99.5|97.3|0
1643819400000|2022-02-02 16:30:00|100.35|98.15|99.07|96.87|100.35|98.15|98.13|95.93|0
1643819700000|2022-02-02 16:35:00|98.98|96.78|97.2|95|99.66|97.46|96.61|94.41|0
1643820000000|2022-02-02 16:40:00|97.45|95.25|99.15|96.95|99.7|97.5|97.12|94.92|0
1643820300000|2022-02-02 16:45:00|98.98|96.78|99.66|97.46|101.3|99.1|98.25|96.05|0
1643820600000|2022-02-02 16:50:00|99.7|97.5|101.03|98.83|101.64|99.44|99.49|97.29|0
1643820900000|2022-02-02 16:55:00|100.86|98.66|101.99|99.79|102.07|99.87|100.26|98.06|0
1643821200000|2022-02-02 17:00:00|101.9|99.7|101.29|99.09|102.16|99.96|100.51|98.31|0
1643821500000|2022-02-02 17:05:00|101.46|99.26|105.15|102.95|105.41|103.21|101.46|99.26|0
1643821800000|2022-02-02 17:10:00|105.24|103.04|105.19|102.99|105.5|103.3|104.17|101.97|0
1643822100000|2022-02-02 17:15:00|105.23|103.03|103.46|101.26|106.3|104.1|102.59|100.39|0
1643822400000|2022-02-02 17:20:00|103.51|101.31|103.46|101.26|104.43|102.23|103.2|101|0
1643822700000|2022-02-02 17:25:00|103.2|101|103.28|101.08|104.17|101.97|103.02|100.82|0
1643823000000|2022-02-02 17:30:00|103.2|101|103.9|101.7|103.99|101.79|102.06|99.86|0
1643823300000|2022-02-02 17:35:00|103.81|101.61|105.13|102.93|105.22|103.02|103.37|101.17|0
1643823600000|2022-02-02 17:40:00|104.96|102.76|105.58|103.38|105.58|103.38|104.42|102.22|0
1643823900000|2022-02-02 17:45:00|105.49|103.29|107.19|104.99|108.27|106.07|105.49|103.29|0
1643824200000|2022-02-02 17:50:00|107.23|105.03|107.46|105.26|107.55|105.35|106.56|104.36|0
1643824500000|2022-02-02 17:55:00|107.55|105.35|109.36|107.16|109.36|107.16|106.92|104.72|0
1643824800000|2022-02-02 18:00:00|109.18|106.98|107.72|105.52|109.36|107.16|107.72|105.52|0
1643825100000|2022-02-02 18:05:00|107.9|105.7|106.91|104.71|108.35|106.15|106.91|104.71|0
1643825400000|2022-02-02 18:10:00|107.09|104.89|106.91|104.71|107.18|104.98|105.83|103.63|0
1643825700000|2022-02-02 18:15:00|107|104.8|106.68|104.48|108.26|106.06|106.19|103.99|0
1643826000000|2022-02-02 18:20:00|106.81|104.61|105.56|103.36|107.17|104.97|105.29|103.09|0
1643826300000|2022-02-02 18:25:00|105.65|103.45|105.11|102.91|106.18|103.98|103.7|101.5|0
1643826600000|2022-02-02 18:30:00|105.02|102.82|106.31|104.11|106.45|104.25|104.85|102.65|0
1643826900000|2022-02-02 18:35:00|106.27|104.07|107.89|105.69|107.89|105.69|106.27|104.07|0
1643827200000|2022-02-02 18:40:00|107.75|105.55|107.7|105.5|108.52|106.32|106.8|104.6|0
1643827500000|2022-02-02 18:45:00|107.52|105.32|106|103.8|108.25|106.05|106|103.8|0
1643827800000|2022-02-02 18:50:00|106.26|104.06|106.53|104.33|106.93|104.73|105.5|103.3|0
1643828100000|2022-02-02 18:55:00|106.8|104.6|107.16|104.96|107.61|105.41|106.26|104.06|0
1643828400000|2022-02-02 19:00:00|107.25|105.05|108.87|106.67|109.15|106.95|106.89|104.69|0
1643828700000|2022-02-02 19:05:00|108.97|106.77|107.87|105.67|109.15|106.95|107.15|104.95|0
1643829000000|2022-02-02 19:10:00|107.96|105.76|106.52|104.32|108.82|106.62|106.25|104.05|0
1643829300000|2022-02-02 19:15:00|106.79|104.59|107.51|105.31|108.05|105.85|105.09|102.89|0
1643829600000|2022-02-02 19:20:00|107.42|105.22|105.75|103.55|107.51|105.31|105.53|103.33|0
1643829900000|2022-02-02 19:25:00|105.89|103.69|106.81|104.61|108.12|105.92|104.56|102.36|0
1643830200000|2022-02-02 19:30:00|107.08|104.88|109.62|107.42|109.81|107.61|106.72|104.52|0
1643830500000|2022-02-02 19:35:00|109.53|107.33|108.62|106.42|109.99|107.79|107.71|105.51|0
1643830800000|2022-02-02 19:40:00|108.8|106.6|110.26|108.06|111.09|108.89|108.8|106.6|0
1643831100000|2022-02-02 19:45:00|110.17|107.97|111.27|109.07|111.74|109.54|109.43|107.23|0
1643831400000|2022-02-02 19:50:00|111.36|109.16|111.55|109.35|112.11|109.91|110.53|108.33|0
1643831700000|2022-02-02 19:55:00|111.46|109.26|109.52|107.32|111.46|109.26|109.43|107.23|0
1643832000000|2022-02-02 20:00:00|109.61|107.41|110.9|108.7|111.64|109.44|108.06|105.86|0
1643832300000|2022-02-02 20:05:00|110.71|108.51|109.7|107.5|111.08|108.88|109.43|107.23|0
1643832600000|2022-02-02 20:10:00|109.74|107.54|109.7|107.5|110.52|108.32|108.97|106.77|0
1643832900000|2022-02-02 20:15:00|109.74|107.54|112.84|110.64|113.12|110.92|109.42|107.22|0
1643833200000|2022-02-02 20:20:00|113.03|110.83|111.91|109.71|113.21|111.01|111.49|109.29|0
1643833500000|2022-02-02 20:25:00|111.95|109.75|110.89|108.69|113.02|110.82|109.69|107.49|0
1643833800000|2022-02-02 20:30:00|110.98|108.78|111.99|109.79|111.99|109.79|109.92|107.72|0
1643834100000|2022-02-02 20:35:00|112.09|109.89|110.97|108.77|112.55|110.35|110.24|108.04|0
1643834400000|2022-02-02 20:40:00|110.92|108.72|112.08|109.88|112.08|109.88|110.6|108.4|0
1643834700000|2022-02-02 20:45:00|111.94|109.74|112.45|110.25|113.11|110.91|111.43|109.23|0
1643835000000|2022-02-02 20:50:00|112.64|110.44|111.98|109.78|112.64|110.44|109.04|106.84|0
1643835300000|2022-02-02 20:55:00|111.89|109.69|110.23|108.03|113.48|111.28|110.04|107.84|0
1643835600000|2022-02-02 21:00:00|109.95|107.75|108.76|106.56|111.24|109.04|108.67|106.47|0
1643835900000|2022-02-02 21:05:00|108.85|106.65|101.74|99.54|109.22|107.02|101.36|99.16|0
1643836200000|2022-02-02 21:10:00|100.84|98.64|99.8|97.6|101.18|98.98|98.44|96.24|0
1643836500000|2022-02-02 21:15:00|100.19|97.39|99.71|96.91|101.52|98.72|99.33|96.53|0
1643836800000|2022-02-02 21:20:00|99.5|96.7|99.24|96.44|99.76|96.96|98.23|95.43|0
1643837100000|2022-02-02 21:25:00|99.33|96.53|99.84|97.04|100.1|97.3|98.99|96.19|0
1643837400000|2022-02-02 21:30:00|99.8|97|100.01|97.21|100.78|97.98|99.33|96.53|0
1643837700000|2022-02-02 21:35:00|100.09|97.29|100.05|97.25|100.95|98.15|99.84|97.04|0
1643838000000|2022-02-02 21:40:00|100.09|97.29|100.69|97.89|100.69|97.89|99.75|96.95|0
1643838300000|2022-02-02 21:45:00|100.56|97.76|99.75|96.95|100.61|97.81|99.58|96.78|0
1643838600000|2022-02-02 21:50:00|99.83|97.03|100.34|97.54|100.86|98.06|99.57|96.77|0
1643838900000|2022-02-02 21:55:00|100.26|97.46|101.07|98.27|101.07|98.27|100.26|97.46|0
1643839200000|2022-02-02 22:00:00|100.99|98.19|101.26|98.46|101.85|99.05|99.62|96.82|0
1643839500000|2022-02-02 22:05:00|101.24|98.44|101.49|98.69|101.56|98.76|101.24|98.44|0
1643839800000|2022-02-02 22:10:00|101.44|98.64|102.29|99.49|102.37|99.57|101.33|98.53|0
1643840100000|2022-02-02 22:15:00|102.28|99.48|101.65|98.85|102.29|99.49|101.65|98.85|0
1643840400000|2022-02-02 22:20:00|101.67|98.87|101.66|98.86|101.74|98.94|101.6|98.8|0
1643840700000|2022-02-02 22:25:00|101.69|98.89|102.07|99.27|102.21|99.41|101.67|98.87|0
1643841000000|2022-02-02 22:30:00|101.97|99.17|102.15|99.35|102.15|99.35|101.97|99.17|0
1643841300000|2022-02-02 22:35:00|102.13|99.33|101.71|98.91|102.14|99.34|101.7|98.9|0
1643841600000|2022-02-02 22:40:00|101.7|98.9|101.7|98.9|101.71|98.91|101.7|98.9|0
1643841900000|2022-02-02 22:45:00|101.71|98.91|101.49|98.69|101.77|98.97|101.49|98.69|0
1643842200000|2022-02-02 22:50:00|101.58|98.78|101.2|98.4|101.58|98.78|101.14|98.34|0
1643842500000|2022-02-02 22:55:00|101.21|98.41|101.25|98.45|101.41|98.61|100.88|98.08|0
1643842800000|2022-02-02 23:00:00|101.44|98.64|101.39|98.59|102.52|99.72|101.31|98.51|0
1643843100000|2022-02-02 23:05:00|101.48|98.68|100.62|97.82|101.82|99.02|100.62|97.82|0
1643843400000|2022-02-02 23:10:00|100.71|97.91|100.28|97.48|100.79|97.99|100.19|97.39|0
1643843700000|2022-02-02 23:15:00|100.36|97.56|100.02|97.22|100.96|98.16|100.02|97.22|0
1643844000000|2022-02-02 23:20:00|100.1|97.3|100.27|97.47|100.44|97.64|99.85|97.05|0
1643844300000|2022-02-02 23:25:00|100.19|97.39|99.93|97.13|100.19|97.39|99.85|97.05|0
1643844600000|2022-02-02 23:30:00|100.02|97.22|99.16|96.36|100.02|97.22|98.91|96.11|0
1643844900000|2022-02-02 23:35:00|99.25|96.45|97.9|95.1|99.42|96.62|97.9|95.1|0
1643845200000|2022-02-02 23:40:00|97.98|95.18|97.06|94.26|97.98|95.18|96.98|94.18|0
1643845500000|2022-02-02 23:45:00|96.98|94.18|96.6|93.8|97.35|94.55|96.56|93.76|0
1643845800000|2022-02-02 23:50:00|96.56|93.76|97.06|94.26|97.14|94.34|96.47|93.67|0
1643846100000|2022-02-02 23:55:00|96.97|94.17|96.76|93.96|97.3|94.5|96.47|93.67|0
1643846400000|2022-02-03 00:00:00|96.72|93.92|97.89|95.09|98.06|95.26|96.64|93.84|0
1643846700000|2022-02-03 00:05:00|97.84|95.04|96.72|93.92|97.84|95.04|96.47|93.67|0
1643847000000|2022-02-03 00:10:00|96.8|94|97.8|95|97.88|95.08|96.67|93.87|0
1643847300000|2022-02-03 00:15:00|97.92|95.12|98.17|95.37|99.06|96.26|97.8|95|0
1643847600000|2022-02-03 00:20:00|98.13|95.33|98.64|95.84|98.64|95.84|98.05|95.25|0
1643847900000|2022-02-03 00:25:00|98.59|95.79|98.17|95.37|98.59|95.79|97.71|94.91|0
1643848200000|2022-02-03 00:30:00|98.13|95.33|97.5|94.7|98.67|95.87|97.5|94.7|0
1643848500000|2022-02-03 00:35:00|97.54|94.74|97.29|94.49|98.38|95.58|97.04|94.24|0
1643848800000|2022-02-03 00:40:00|97.37|94.57|97.7|94.9|98.12|95.32|97.37|94.57|0
1643849100000|2022-02-03 00:45:00|97.79|94.99|97.53|94.73|98.21|95.41|97.28|94.48|0
1643849400000|2022-02-03 00:50:00|97.37|94.57|97.78|94.98|97.95|95.15|97.37|94.57|0
1643849700000|2022-02-03 00:55:00|97.82|95.02|97.03|94.23|97.95|95.15|96.86|94.06|0
1643850000000|2022-02-03 01:00:00|97.11|94.31|97.86|95.06|98.2|95.4|96.94|94.14|0
1643850300000|2022-02-03 01:05:00|97.95|95.15|96.44|93.64|98.15|95.35|96.44|93.64|0
1643850600000|2022-02-03 01:10:00|96.61|93.81|97.02|94.22|97.61|94.81|96.61|93.81|0
1643850900000|2022-02-03 01:15:00|96.94|94.14|96.27|93.47|97.31|94.51|96.14|93.34|0
1643851200000|2022-02-03 01:20:00|96.19|93.39|96.6|93.8|97.1|94.3|96.19|93.39|0
1643851500000|2022-02-03 01:25:00|96.68|93.88|97.68|94.88|97.68|94.88|96.39|93.59|0
1643851800000|2022-02-03 01:30:00|97.64|94.84|97.68|94.88|97.89|95.09|97.55|94.75|0
1643852100000|2022-02-03 01:35:00|97.72|94.92|98.51|95.71|98.6|95.8|97.59|94.79|0
1643852400000|2022-02-03 01:40:00|98.43|95.63|98.59|95.79|98.68|95.88|98.13|95.33|0
1643852700000|2022-02-03 01:45:00|98.55|95.75|97.67|94.87|98.59|95.79|97.5|94.7|0
1643853000000|2022-02-03 01:50:00|97.71|94.91|97.5|94.7|97.88|95.08|97.5|94.7|0
1643853300000|2022-02-03 01:55:00|97.54|94.74|97.08|94.28|97.59|94.79|96.83|94.03|0
1643853600000|2022-02-03 02:00:00|97|94.2|96.75|93.95|97.12|94.32|96.75|93.95|0
1643853900000|2022-02-03 02:05:00|96.83|94.03|97|94.2|97|94.2|96.25|93.45|0
1643854200000|2022-02-03 02:10:00|97.08|94.28|96.87|94.07|97.33|94.53|96.75|93.95|0
1643854500000|2022-02-03 02:15:00|96.91|94.11|96.91|94.11|97.16|94.36|96.83|94.03|0
1643854800000|2022-02-03 02:20:00|96.95|94.15|96.91|94.11|96.99|94.19|96.66|93.86|0
1643855100000|2022-02-03 02:25:00|96.82|94.02|97.24|94.44|97.49|94.69|96.82|94.02|0
1643855400000|2022-02-03 02:30:00|97.32|94.52|97.07|94.27|97.32|94.52|97.07|94.27|0
1643855700000|2022-02-03 02:35:00|96.99|94.19|97.32|94.52|97.32|94.52|96.9|94.1|0
1643856000000|2022-02-03 02:40:00|97.4|94.6|97.73|94.93|97.73|94.93|97.32|94.52|0
1643856300000|2022-02-03 02:45:00|97.81|95.01|98.23|95.43|98.36|95.56|97.81|95.01|0
1643856600000|2022-02-03 02:50:00|98.15|95.35|98.14|95.34|98.31|95.51|98.06|95.26|0
1643856900000|2022-02-03 02:55:00|98.18|95.38|98.06|95.26|98.31|95.51|98.06|95.26|0
1643857200000|2022-02-03 03:00:00|98.14|95.34|98.22|95.42|98.31|95.51|98.06|95.26|0
1643857500000|2022-02-03 03:05:00|98.31|95.51|99.23|96.43|99.23|96.43|98.31|95.51|0
1643857800000|2022-02-03 03:10:00|99.32|96.52|98.72|95.92|99.32|96.52|98.72|95.92|0
1643858100000|2022-02-03 03:15:00|98.76|95.96|98.72|95.92|98.89|96.09|98.55|95.75|0
1643858400000|2022-02-03 03:20:00|98.76|95.96|98.63|95.83|98.89|96.09|98.47|95.67|0
1643858700000|2022-02-03 03:25:00|98.55|95.75|98.72|95.92|98.89|96.09|98.55|95.75|0
1643859000000|2022-02-03 03:30:00|98.67|95.87|98.13|95.33|98.67|95.87|98.04|95.24|0
1643859300000|2022-02-03 03:35:00|98.04|95.24|98.38|95.58|98.38|95.58|98.04|95.24|0
1643859600000|2022-02-03 03:40:00|98.46|95.66|97.87|95.07|98.46|95.66|97.87|95.07|0
1643859900000|2022-02-03 03:45:00|97.91|95.11|98.08|95.28|98.16|95.36|97.87|95.07|0
1643860200000|2022-02-03 03:50:00|98.12|95.32|98.54|95.74|98.62|95.82|97.87|95.07|0
1643860500000|2022-02-03 03:55:00|98.62|95.82|99.21|96.41|99.46|96.66|98.2|95.4|0
1643860800000|2022-02-03 04:00:00|99.12|96.32|99.04|96.24|99.46|96.66|99.04|96.24|0
1643861100000|2022-02-03 04:05:00|99.12|96.32|99.04|96.24|99.12|96.32|99.04|96.24|0
1643861400000|2022-02-03 04:10:00|99.12|96.32|99.24|96.44|99.29|96.49|99.03|96.23|0
1643861700000|2022-02-03 04:15:00|99.29|96.49|99.2|96.4|99.37|96.57|99.03|96.23|0
1643862000000|2022-02-03 04:20:00|99.12|96.32|99.03|96.23|99.12|96.32|99.03|96.23|0
1643862300000|2022-02-03 04:25:00|99.07|96.27|98.86|96.06|99.2|96.4|98.86|96.06|0
1643862600000|2022-02-03 04:30:00|99.03|96.23|98.94|96.14|99.03|96.23|98.86|96.06|0
1643862900000|2022-02-03 04:35:00|98.86|96.06|99.11|96.31|99.11|96.31|98.86|96.06|0
1643863200000|2022-02-03 04:40:00|99.02|96.22|99.44|96.64|99.53|96.73|99.02|96.22|0
1643863500000|2022-02-03 04:45:00|99.53|96.73|99.19|96.39|99.53|96.73|99.19|96.39|0
1643863800000|2022-02-03 04:50:00|99.27|96.47|99.35|96.55|99.44|96.64|99.19|96.39|0
1643864100000|2022-02-03 04:55:00|99.27|96.47|99.18|96.38|99.35|96.55|99.18|96.38|0
1643864400000|2022-02-03 05:00:00|99.1|96.3|99.1|96.3|99.1|96.3|99.1|96.3|0
1643864700000|2022-02-03 05:05:00|99.14|96.34|99.26|96.46|99.35|96.55|99.09|96.29|0
1643865000000|2022-02-03 05:10:00|99.35|96.55|99.26|96.46|99.68|96.88|99.18|96.38|0
1643865300000|2022-02-03 05:15:00|99.22|96.42|99.34|96.54|99.43|96.63|99.18|96.38|0
1643865600000|2022-02-03 05:20:00|99.43|96.63|99.68|96.88|99.68|96.88|99.34|96.54|0
1643865900000|2022-02-03 05:25:00|99.64|96.84|99.34|96.54|99.68|96.88|99.34|96.54|0
1643866200000|2022-02-03 05:30:00|99.42|96.62|99.34|96.54|99.51|96.71|99.34|96.54|0
1643866500000|2022-02-03 05:35:00|99.42|96.62|98.5|95.7|99.59|96.79|98.42|95.62|0
1643866800000|2022-02-03 05:40:00|98.42|95.62|98.33|95.53|98.5|95.7|98.33|95.53|0
1643867100000|2022-02-03 05:45:00|98.41|95.61|98.41|95.61|98.5|95.7|98.33|95.53|0
1643867400000|2022-02-03 05:50:00|98.33|95.53|98.32|95.52|98.41|95.61|98.16|95.36|0
1643867700000|2022-02-03 05:55:00|98.24|95.44|98.07|95.27|98.24|95.44|97.65|94.85|0
1643868000000|2022-02-03 06:00:00|97.99|95.19|97.73|94.93|98.15|95.35|97.48|94.68|0
1643868300000|2022-02-03 06:05:00|97.82|95.02|97.73|94.93|97.82|95.02|97.31|94.51|0
1643868600000|2022-02-03 06:10:00|97.81|95.01|97.9|95.1|97.98|95.18|97.73|94.93|0
1643868900000|2022-02-03 06:15:00|97.98|95.18|97.56|94.76|97.98|95.18|97.56|94.76|0
1643869200000|2022-02-03 06:20:00|97.6|94.8|97.47|94.67|97.6|94.8|97.22|94.42|0
1643869500000|2022-02-03 06:25:00|97.34|94.54|97.22|94.42|97.47|94.67|97.05|94.25|0
1643869800000|2022-02-03 06:30:00|97.3|94.5|97.55|94.75|97.8|95|97.05|94.25|0
1643870100000|2022-02-03 06:35:00|97.47|94.67|97.13|94.33|97.47|94.67|96.84|94.04|0
1643870400000|2022-02-03 06:40:00|97.21|94.41|97.21|94.41|97.42|94.62|97.13|94.33|0
1643870700000|2022-02-03 06:45:00|97.25|94.45|97.08|94.28|97.34|94.54|96.88|94.08|0
1643871000000|2022-02-03 06:50:00|97.04|94.24|97.5|94.7|97.54|94.74|97.04|94.24|0
1643871300000|2022-02-03 06:55:00|97.54|94.74|97.12|94.32|97.71|94.91|97.12|94.32|0
1643871600000|2022-02-03 07:00:00|97.21|94.41|97.96|95.16|98.04|95.24|96.79|93.99|0
1643871900000|2022-02-03 07:05:00|98|95.2|97.91|95.11|98.38|95.58|97.87|95.07|0
1643872200000|2022-02-03 07:10:00|97.79|94.99|98.63|95.83|98.97|96.17|97.79|94.99|0
1643872500000|2022-02-03 07:15:00|98.71|95.91|98.62|95.82|99|96.2|98.54|95.74|0
1643872800000|2022-02-03 07:20:00|98.71|95.91|97.82|95.02|98.79|95.99|97.82|95.02|0
1643873100000|2022-02-03 07:25:00|97.87|95.07|97.78|94.98|98.28|95.48|97.7|94.9|0
1643873400000|2022-02-03 07:30:00|97.9|95.1|98.03|95.23|98.2|95.4|97.61|94.81|0
1643873700000|2022-02-03 07:35:00|98.2|95.4|98.7|95.9|98.7|95.9|98.03|95.23|0
1643874000000|2022-02-03 07:40:00|98.45|95.65|98.91|96.11|98.91|96.11|98.03|95.23|0
1643874300000|2022-02-03 07:45:00|98.87|96.07|99.2|96.4|99.63|96.83|98.87|96.07|0
1643874600000|2022-02-03 07:50:00|99.29|96.49|99.71|96.91|99.71|96.91|98.86|96.06|0
1643874900000|2022-02-03 07:55:00|99.97|97.17|100.13|97.33|100.39|97.59|99.97|97.17|0
1643875200000|2022-02-03 08:00:00|100.22|97.42|100.17|97.37|100.73|97.93|99.24|96.44|0
1643875500000|2022-02-03 08:05:00|99.66|97.46|98.81|96.61|100.34|98.14|98.73|96.53|0
1643875800000|2022-02-03 08:10:00|98.73|96.53|98.89|96.69|99.32|97.12|98.39|96.19|0
1643876100000|2022-02-03 08:15:00|98.81|96.61|99.14|96.94|100.6|98.4|98.55|96.35|0
1643876400000|2022-02-03 08:20:00|99.02|96.82|98.47|96.27|99.14|96.94|97.79|95.59|0
1643876700000|2022-02-03 08:25:00|98.63|96.43|98.13|95.93|99.23|97.03|97.87|95.67|0
1643877000000|2022-02-03 08:30:00|98.04|95.84|98.63|96.43|99.05|96.85|98.04|95.84|0
1643877300000|2022-02-03 08:35:00|98.59|96.39|98.5|96.3|98.71|96.51|97.95|95.75|0
1643877600000|2022-02-03 08:40:00|98.54|96.34|98.37|96.17|99.05|96.85|98.04|95.84|0
1643877900000|2022-02-03 08:45:00|98.29|96.09|98.62|96.42|99.3|97.1|98.29|96.09|0
1643878200000|2022-02-03 08:50:00|98.66|96.46|98.79|96.59|99.09|96.89|98.62|96.42|0
1643878500000|2022-02-03 08:55:00|98.83|96.63|99.21|97.01|99.47|97.27|98.7|96.5|0
1643878800000|2022-02-03 09:00:00|99.08|96.88|98.24|96.04|99.55|97.35|98.03|95.83|0
1643879100000|2022-02-03 09:05:00|98.28|96.08|97.94|95.74|98.36|96.16|97.6|95.4|0
1643879400000|2022-02-03 09:10:00|97.98|95.78|98.53|96.33|98.7|96.5|97.6|95.4|0
1643879700000|2022-02-03 09:15:00|98.48|96.28|99.12|96.92|99.29|97.09|98.19|95.99|0
1643880000000|2022-02-03 09:20:00|99.2|97|99.03|96.83|99.37|97.17|98.44|96.24|0
1643880300000|2022-02-03 09:25:00|99.12|96.92|97.93|95.73|99.12|96.92|97.85|95.65|0
1643880600000|2022-02-03 09:30:00|97.89|95.69|97.93|95.73|98.27|96.07|97.89|95.69|0
1643880900000|2022-02-03 09:35:00|97.85|95.65|97.26|95.06|97.85|95.65|96.92|94.72|0
1643881200000|2022-02-03 09:40:00|97.17|94.97|95.84|93.64|97.17|94.97|95.18|92.98|0
1643881500000|2022-02-03 09:45:00|95.79|93.59|96.62|94.42|97|94.8|95.79|93.59|0
1643881800000|2022-02-03 09:50:00|96.58|94.38|95.42|93.22|97|94.8|95.42|93.22|0
1643882100000|2022-02-03 09:55:00|95.25|93.05|94.76|92.56|95.58|93.38|94.26|92.06|0
1643882400000|2022-02-03 10:00:00|94.67|92.47|95.25|93.05|95.25|93.05|94.26|92.06|0
1643882700000|2022-02-03 10:05:00|95.17|92.97|95.91|93.71|96.24|94.04|95|92.8|0
1643883000000|2022-02-03 10:10:00|95.99|93.79|95.82|93.62|96.57|94.37|95.49|93.29|0
1643883300000|2022-02-03 10:15:00|95.74|93.54|96.49|94.29|96.57|94.37|95.74|93.54|0
1643883600000|2022-02-03 10:20:00|96.57|94.37|95.24|93.04|96.74|94.54|95.16|92.96|0
1643883900000|2022-02-03 10:25:00|95.16|92.96|95.4|93.2|96.15|93.95|94.99|92.79|0
1643884200000|2022-02-03 10:30:00|95.32|93.12|95.81|93.61|95.98|93.78|95.32|93.12|0
1643884500000|2022-02-03 10:35:00|95.94|93.74|95.32|93.12|95.94|93.74|94.91|92.71|0
1643884800000|2022-02-03 10:40:00|95.23|93.03|95.4|93.2|95.56|93.36|94.98|92.78|0
1643885100000|2022-02-03 10:45:00|95.44|93.24|94.98|92.78|95.64|93.44|94.9|92.7|0
1643885400000|2022-02-03 10:50:00|94.94|92.74|94.49|92.29|95.06|92.86|94.4|92.2|0
1643885700000|2022-02-03 10:55:00|94.4|92.2|94.48|92.28|94.65|92.45|93.75|91.55|0
1643886000000|2022-02-03 11:00:00|94.57|92.37|94.65|92.45|95.14|92.94|93.66|91.46|0
1643886300000|2022-02-03 11:05:00|94.69|92.49|95.72|93.52|96.22|94.02|94.65|92.45|0
1643886600000|2022-02-03 11:10:00|95.84|93.64|94.56|92.36|95.84|93.64|94.56|92.36|0
1643886900000|2022-02-03 11:15:00|94.48|92.28|95.79|93.59|96.45|94.25|91.5|89.3|0
1643887200000|2022-02-03 11:20:00|95.87|93.67|95.29|93.09|95.87|93.67|95.21|93.01|0
1643887500000|2022-02-03 11:25:00|95.33|93.13|95.7|93.5|95.95|93.75|94.96|92.76|0
1643887800000|2022-02-03 11:30:00|95.74|93.54|95.21|93.01|95.86|93.66|94.96|92.76|0
1643888100000|2022-02-03 11:35:00|95.12|92.92|95.28|93.08|95.7|93.5|95.04|92.84|0
1643888400000|2022-02-03 11:40:00|95.32|93.12|96.27|94.07|96.35|94.15|95.28|93.08|0
1643888700000|2022-02-03 11:45:00|96.35|94.15|96.68|94.48|96.76|94.56|96.02|93.82|0
1643889000000|2022-02-03 11:50:00|96.64|94.44|97.09|94.89|97.26|95.06|96.51|94.31|0
1643889300000|2022-02-03 11:55:00|97.05|94.85|97.84|95.64|97.92|95.72|97.01|94.81|0
1643889600000|2022-02-03 12:00:00|97.67|95.47|95.93|93.73|98.01|95.81|95.93|93.73|0
1643889900000|2022-02-03 12:05:00|95.89|93.69|96.75|94.55|96.84|94.64|95.77|93.57|0
1643890200000|2022-02-03 12:10:00|96.67|94.47|97.67|95.47|97.75|95.55|96.63|94.43|0
1643890500000|2022-02-03 12:15:00|97.42|95.22|98.83|96.63|98.92|96.72|97.33|95.13|0
1643890800000|2022-02-03 12:20:00|98.79|96.59|98.25|96.05|98.92|96.72|98.16|95.96|0
1643891100000|2022-02-03 12:25:00|98.16|95.96|98.49|96.29|98.58|96.38|97.41|95.21|0
1643891400000|2022-02-03 12:30:00|98.53|96.33|98.24|96.04|98.53|96.33|97.41|95.21|0
1643891700000|2022-02-03 12:35:00|98.2|96|100.94|98.74|101.15|98.95|97.95|95.75|0
1643892000000|2022-02-03 12:40:00|101.15|98.95|99.92|97.72|101.32|99.12|99.84|97.64|0
1643892300000|2022-02-03 12:45:00|99.96|97.76|99.92|97.72|100.72|98.52|99.58|97.38|0
1643892600000|2022-02-03 12:50:00|99.75|97.55|101.02|98.82|101.7|99.5|99.75|97.55|0
1643892900000|2022-02-03 12:55:00|100.76|98.56|100.08|97.88|100.76|98.56|99.66|97.46|0
1643893200000|2022-02-03 13:00:00|99.83|97.63|99.4|97.2|100|97.8|98.14|95.94|0
1643893500000|2022-02-03 13:05:00|99.49|97.29|97.27|95.07|99.78|97.58|97.19|94.99|0
1643893800000|2022-02-03 13:10:00|97.1|94.9|96.35|94.15|97.44|95.24|95.86|93.66|0
1643894100000|2022-02-03 13:15:00|96.44|94.24|97.35|95.15|97.6|95.4|96.35|94.15|0
1643894400000|2022-02-03 13:20:00|97.1|94.9|96.97|94.77|97.6|95.4|96.43|94.23|0
1643894700000|2022-02-03 13:25:00|96.93|94.73|96.39|94.19|97.51|95.31|96.3|94.1|0
1643895000000|2022-02-03 13:30:00|96.72|94.52|96.76|94.56|97.8|95.6|96.34|94.14|0
1643895300000|2022-02-03 13:35:00|96.72|94.52|95.84|93.64|97.18|94.98|95.35|93.15|0
1643895600000|2022-02-03 13:40:00|95.8|93.6|93.22|91.02|96.51|94.31|93.06|90.86|0
1643895900000|2022-02-03 13:45:00|93.3|91.1|91.85|89.65|93.87|91.67|91.77|89.57|0
1643896200000|2022-02-03 13:50:00|91.81|89.61|91.36|89.16|92.17|89.97|90.97|88.77|0
1643896500000|2022-02-03 13:55:00|91.52|89.32|88.82|86.62|91.93|89.73|88.82|86.62|0
1643896800000|2022-02-03 14:00:00|88.74|86.54|91.02|88.82|91.9|89.7|88.5|86.3|0
1643897100000|2022-02-03 14:05:00|91.1|88.9|95.07|92.87|95.39|93.19|90.7|88.5|0
1643897400000|2022-02-03 14:10:00|95.1|92.9|94.82|92.62|95.39|93.19|94.42|92.22|0
1643897700000|2022-02-03 14:15:00|94.66|92.46|94.17|91.97|95.14|92.94|94.13|91.93|0
1643898000000|2022-02-03 14:20:00|94.25|92.05|94.45|92.25|95.06|92.86|93.77|91.57|0
1643898300000|2022-02-03 14:25:00|94.49|92.29|94.49|92.29|95.18|92.98|93.48|91.28|0
1643898600000|2022-02-03 14:30:00|94.33|92.13|92.56|90.36|95.79|93.59|91.52|89.32|0
1643898900000|2022-02-03 14:35:00|93.04|90.84|96.56|94.36|97.6|95.4|92.64|90.44|0
1643899200000|2022-02-03 14:40:00|96.36|94.16|94.09|91.89|97.04|94.84|93.16|90.96|0
1643899500000|2022-02-03 14:45:00|94.01|91.81|91.03|88.83|94.01|91.81|91.03|88.83|0
1643899800000|2022-02-03 14:50:00|90.95|88.75|90.62|88.42|93.36|91.16|89.08|86.88|0
1643900100000|2022-02-03 14:55:00|90.54|88.34|90.82|88.62|92.45|90.25|90.07|87.87|0
1643900400000|2022-02-03 15:00:00|90.86|88.66|92.45|90.25|93.9|91.7|90.22|88.02|0
1643900700000|2022-02-03 15:05:00|92.17|89.97|93.09|90.89|95.04|92.84|90.97|88.77|0
1643901000000|2022-02-03 15:10:00|93.82|91.62|95.4|93.2|95.53|93.33|92.29|90.09|0
1643901300000|2022-02-03 15:15:00|95.36|93.16|95.54|93.34|98.6|96.4|94.8|92.6|0
1643901600000|2022-02-03 15:20:00|95.71|93.51|94.31|92.11|97.62|95.42|94.14|91.94|0
1643901900000|2022-02-03 15:25:00|94.55|92.35|96.78|94.58|96.78|94.58|94.27|92.07|0
1643902200000|2022-02-03 15:30:00|96.61|94.41|95.95|93.75|98.03|95.83|95.04|92.84|0
1643902500000|2022-02-03 15:35:00|96.03|93.83|96.44|94.24|97.03|94.83|95.04|92.84|0
1643902800000|2022-02-03 15:40:00|96.19|93.99|96.27|94.07|97.78|95.58|95.94|93.74|0
1643903100000|2022-02-03 15:45:00|96.61|94.41|93.77|91.57|96.94|94.74|93.52|91.32|0
1643903400000|2022-02-03 15:50:00|93.97|91.77|95.69|93.49|95.94|93.74|93.97|91.77|0
1643903700000|2022-02-03 15:55:00|95.73|93.53|92.89|90.69|96.77|94.57|90.68|88.48|0
1643904000000|2022-02-03 16:00:00|93.05|90.85|92.24|90.04|93.14|90.94|90.79|88.59|0
1643904300000|2022-02-03 16:05:00|92.28|90.08|93.99|91.79|94.86|92.66|92.16|89.96|0
1643904600000|2022-02-03 16:10:00|93.7|91.5|95.15|92.95|95.73|93.53|93.38|91.18|0
1643904900000|2022-02-03 16:15:00|95.23|93.03|94.48|92.28|95.4|93.2|94.07|91.87|0
1643905200000|2022-02-03 16:20:00|94.65|92.45|91.54|89.34|94.65|92.45|91.22|89.02|0
1643905500000|2022-02-03 16:25:00|91.78|89.58|90.97|88.77|92.43|90.23|89.85|87.65|0
1643905800000|2022-02-03 16:30:00|91.14|88.94|89.85|87.65|91.7|89.5|89.61|87.41|0
1643906100000|2022-02-03 16:35:00|89.93|87.73|90.61|88.41|91.17|88.97|89.06|86.86|0
1643906400000|2022-02-03 16:40:00|90.69|88.49|90.84|88.64|91.12|88.92|89.73|87.53|0
1643906700000|2022-02-03 16:45:00|90.92|88.72|90.12|87.92|91.41|89.21|89.89|87.69|0
1643907000000|2022-02-03 16:50:00|90.16|87.96|90.54|88.34|92.26|90.06|90.12|87.92|0
1643907300000|2022-02-03 16:55:00|90.58|88.38|88.56|86.36|91.42|89.22|88.56|86.36|0
1643907600000|2022-02-03 17:00:00|88.68|86.48|87.38|85.18|90.52|88.32|87.15|84.95|0
1643907900000|2022-02-03 17:05:00|87.46|85.26|88.63|86.43|88.7|86.5|87.23|85.03|0
1643908200000|2022-02-03 17:10:00|88.31|86.11|89.96|87.76|90.04|87.84|87.02|84.82|0
1643908500000|2022-02-03 17:15:00|89.88|87.68|86.91|84.71|89.88|87.68|86.91|84.71|0
1643908800000|2022-02-03 17:20:00|86.45|84.25|89.09|86.89|89.32|87.12|86.45|84.25|0
1643909100000|2022-02-03 17:25:00|89.17|86.97|89.16|86.96|89.88|87.68|88.7|86.5|0
1643909400000|2022-02-03 17:30:00|88.93|86.73|88.69|86.49|89.79|87.59|87.52|85.32|0
1643909700000|2022-02-03 17:35:00|88.81|86.61|89.79|87.59|90.66|88.46|88.69|86.49|0
1643910000000|2022-02-03 17:40:00|89.87|87.67|88.22|86.02|90.46|88.26|88.22|86.02|0
1643910300000|2022-02-03 17:45:00|87.91|85.71|87.13|84.93|88.72|86.52|86.36|84.16|0
1643910600000|2022-02-03 17:50:00|87.28|85.08|87.4|85.2|88.14|85.94|87.05|84.85|0
1643910900000|2022-02-03 17:55:00|87.32|85.12|88.6|86.4|88.84|86.64|86.82|84.62|0
1643911200000|2022-02-03 18:00:00|88.45|86.25|86.89|84.69|88.45|86.25|86.58|84.38|0
1643911500000|2022-02-03 18:05:00|86.81|84.61|86.43|84.23|88.13|85.93|86.35|84.15|0
1643911800000|2022-02-03 18:10:00|85.81|83.61|87.95|85.75|88.06|85.86|85.81|83.61|0
1643912100000|2022-02-03 18:15:00|88.06|85.86|88.37|86.17|89.16|86.96|87.83|85.63|0
1643912400000|2022-02-03 18:20:00|88.33|86.13|90.17|87.97|90.61|88.41|88.1|85.9|0
1643912700000|2022-02-03 18:25:00|90.25|88.05|89.39|87.19|90.41|88.21|89.03|86.83|0
1643913000000|2022-02-03 18:30:00|89.46|87.26|90.57|88.37|91.44|89.24|89.23|87.03|0
1643913300000|2022-02-03 18:35:00|90.49|88.29|89.22|87.02|90.52|88.32|88.52|86.32|0
1643913600000|2022-02-03 18:40:00|89.38|87.18|89.14|86.94|89.85|87.65|88.95|86.75|0
1643913900000|2022-02-03 18:45:00|89.46|87.26|90.01|87.81|90.4|88.2|89.14|86.94|0
1643914200000|2022-02-03 18:50:00|89.97|87.77|88.98|86.78|90.16|87.96|88.51|86.31|0
1643914500000|2022-02-03 18:55:00|88.9|86.7|89.14|86.94|89.61|87.41|88.36|86.16|0
1643914800000|2022-02-03 19:00:00|89.06|86.86|90.24|88.04|90.71|88.51|88.51|86.31|0
1643915100000|2022-02-03 19:05:00|90.2|88|90.27|88.07|91.03|88.83|89.76|87.56|0
1643915400000|2022-02-03 19:10:00|90.31|88.11|89.17|86.97|90.63|88.43|88.97|86.77|0
1643915700000|2022-02-03 19:15:00|89.37|87.17|89.84|87.64|90.23|88.03|89.33|87.13|0
1643916000000|2022-02-03 19:20:00|89.76|87.56|89.36|87.16|90.31|88.11|89.05|86.85|0
1643916300000|2022-02-03 19:25:00|89.28|87.08|87.8|85.6|89.6|87.4|87.03|84.83|0
1643916600000|2022-02-03 19:30:00|87.88|85.68|87.33|85.13|87.88|85.68|86.33|84.13|0
1643916900000|2022-02-03 19:35:00|87.45|85.25|85.26|83.06|87.8|85.6|84.96|82.76|0
1643917200000|2022-02-03 19:40:00|85.19|82.99|82.85|80.65|85.19|82.99|82.63|80.43|0
1643917500000|2022-02-03 19:45:00|82.78|80.58|83.7|81.5|84.09|81.89|81.97|79.77|0
1643917800000|2022-02-03 19:50:00|83.62|81.42|83.9|81.7|85.16|82.96|83.4|81.2|0
1643918100000|2022-02-03 19:55:00|83.98|81.78|84.5|82.3|85.18|82.98|83.75|81.55|0
1643918400000|2022-02-03 20:00:00|84.58|82.38|83|80.8|85.41|83.21|82.49|80.29|0
1643918700000|2022-02-03 20:05:00|83.15|80.95|83.15|80.95|84.27|82.07|82.85|80.65|0
1643919000000|2022-02-03 20:10:00|83.08|80.88|84.8|82.6|84.95|82.75|82.93|80.73|0
1643919300000|2022-02-03 20:15:00|85.18|82.98|84.92|82.72|85.93|83.73|84.01|81.81|0
1643919600000|2022-02-03 20:20:00|84.84|82.64|84.76|82.56|86.37|84.17|84.69|82.49|0
1643919900000|2022-02-03 20:25:00|84.69|82.49|84.23|82.03|84.76|82.56|83.26|81.06|0
1643920200000|2022-02-03 20:30:00|84.08|81.88|80.66|78.46|84.08|81.88|80.66|78.46|0
1643920500000|2022-02-03 20:35:00|80.44|78.24|80.44|78.24|81.39|79.19|79.64|77.44|0
1643920800000|2022-02-03 20:40:00|80.15|77.95|80.8|78.6|81.91|79.71|79.93|77.73|0
1643921100000|2022-02-03 20:45:00|80.36|78.16|78.91|76.71|80.36|78.16|78.41|76.21|0
1643921400000|2022-02-03 20:50:00|78.41|76.21|77.52|75.32|78.95|76.75|74.59|72.39|0
1643921700000|2022-02-03 20:55:00|78.02|75.82|79.78|77.58|83.65|81.45|77.95|75.75|0
1643922000000|2022-02-03 21:00:00|80.36|78.16|88.43|86.23|95.4|93.2|80.36|78.16|0
1643922300000|2022-02-03 21:05:00|88.39|86.19|86.65|84.45|89.05|86.85|85.84|83.64|0
1643922600000|2022-02-03 21:10:00|86.88|84.68|87.92|85.72|87.96|85.76|85.84|83.64|0
1643922900000|2022-02-03 21:15:00|87.91|85.11|93.29|90.49|93.45|90.65|87.64|84.84|0
1643923200000|2022-02-03 21:20:00|93.32|90.52|92.4|89.6|93.53|90.73|92.28|89.48|0
1643923500000|2022-02-03 21:25:00|92.24|89.44|92.76|89.96|93.04|90.24|91.64|88.84|0
1643923800000|2022-02-03 21:30:00|92.72|89.92|92.8|90|93.68|90.88|92.63|89.83|0
1643924100000|2022-02-03 21:35:00|92.75|89.95|93.68|90.88|93.72|90.92|92.55|89.75|0
1643924400000|2022-02-03 21:40:00|93.76|90.96|94.12|91.32|94.41|91.61|93.2|90.4|0
1643924700000|2022-02-03 21:45:00|94.17|91.37|93.6|90.8|94.17|91.37|93.51|90.71|0
1643925000000|2022-02-03 21:50:00|93.55|90.75|95.3|92.5|95.3|92.5|93.03|90.23|0
1643925300000|2022-02-03 21:55:00|95.22|92.42|95.14|92.34|95.88|93.08|94.77|91.97|0
1643925600000|2022-02-03 22:00:00|95.21|92.41|94.69|91.89|95.21|92.41|94.44|91.64|0
1643925900000|2022-02-03 22:05:00|94.7|91.9|93.88|91.08|94.7|91.9|93.88|91.08|0
1643926200000|2022-02-03 22:10:00|93.91|91.11|93.58|90.78|93.91|91.11|93.31|90.51|0
1643926500000|2022-02-03 22:15:00|93.59|90.79|92.98|90.18|93.69|90.89|92.98|90.18|0
1643926800000|2022-02-03 22:20:00|93.04|90.24|92.73|89.93|93.1|90.3|92.7|89.9|0
1643927100000|2022-02-03 22:25:00|92.77|89.97|91.95|89.15|92.77|89.97|91.89|89.09|0
1643927400000|2022-02-03 22:30:00|91.93|89.13|92.77|89.97|92.77|89.97|91.92|89.12|0
1643927700000|2022-02-03 22:35:00|92.71|89.91|92.21|89.41|93.72|90.92|92.18|89.38|0
1643928000000|2022-02-03 22:40:00|92.29|89.49|93.1|90.3|93.62|90.82|92.29|89.49|0
1643928300000|2022-02-03 22:45:00|93.11|90.31|92.44|89.64|93.18|90.38|92.36|89.56|0
1643928600000|2022-02-03 22:50:00|92.43|89.63|93.28|90.48|93.33|90.53|92.4|89.6|0
1643928900000|2022-02-03 22:55:00|93.27|90.47|93.76|90.96|93.76|90.96|93.22|90.42|0
1643929200000|2022-02-03 23:00:00|93.63|90.83|93.24|90.44|93.69|90.89|91.96|89.16|0
1643929500000|2022-02-03 23:05:00|93.36|90.56|93.8|91|94.37|91.57|93.36|90.56|0
1643929800000|2022-02-03 23:10:00|93.92|91.12|93.92|91.12|94.86|92.06|93.6|90.8|0
1643930100000|2022-02-03 23:15:00|93.88|91.08|95.14|92.34|95.39|92.59|93.84|91.04|0
1643930400000|2022-02-03 23:20:00|95.27|92.47|94.86|92.06|95.51|92.71|94.61|91.81|0
1643930700000|2022-02-03 23:25:00|95.02|92.22|94.12|91.32|95.02|92.22|93.96|91.16|0
1643931000000|2022-02-03 23:30:00|94.2|91.4|94.93|92.13|95.02|92.22|94.2|91.4|0
1643931300000|2022-02-03 23:35:00|94.89|92.09|95.01|92.21|95.09|92.29|94.2|91.4|0
1643931600000|2022-02-03 23:40:00|95.05|92.25|94.72|91.92|95.3|92.5|94.15|91.35|0
1643931900000|2022-02-03 23:45:00|94.64|91.84|95.01|92.21|95.66|92.86|94.64|91.84|0
1643932200000|2022-02-03 23:50:00|94.93|92.13|94.15|91.35|95.01|92.21|93.95|91.15|0
1643932500000|2022-02-03 23:55:00|94.27|91.47|93.94|91.14|94.27|91.47|93.62|90.82|0
1643932800000|2022-02-04 00:00:00|94.23|91.43|94.84|92.04|94.92|92.12|93.38|90.58|0
1643933100000|2022-02-04 00:05:00|94.92|92.12|95.2|92.4|95.33|92.53|94.19|91.39|0
1643933400000|2022-02-04 00:10:00|95.25|92.45|94.92|92.12|95.49|92.69|94.83|92.03|0
1643933700000|2022-02-04 00:15:00|95.04|92.24|94.63|91.83|95.24|92.44|94.34|91.54|0
1643934000000|2022-02-04 00:20:00|94.59|91.79|94.58|91.78|95|92.2|94.42|91.62|0
1643934300000|2022-02-04 00:25:00|94.67|91.87|94.18|91.38|94.99|92.19|93.93|91.13|0
1643934600000|2022-02-04 00:30:00|94.34|91.54|93.12|90.32|94.34|91.54|92.96|90.16|0
1643934900000|2022-02-04 00:35:00|93.04|90.24|92.88|90.08|93.64|90.84|92.88|90.08|0
1643935200000|2022-02-04 00:40:00|92.96|90.16|93.12|90.32|93.36|90.56|92.8|90|0
1643935500000|2022-02-04 00:45:00|93.16|90.36|93.68|90.88|94.01|91.21|93.12|90.32|0
1643935800000|2022-02-04 00:50:00|93.6|90.8|93.68|90.88|94|91.2|93.39|90.59|0
1643936100000|2022-02-04 00:55:00|93.52|90.72|93.76|90.96|93.92|91.12|93.51|90.71|0
1643936400000|2022-02-04 01:00:00|93.59|90.79|93.43|90.63|94|91.2|92.47|89.67|0
1643936700000|2022-02-04 01:05:00|93.35|90.55|92.46|89.66|93.35|90.55|92.22|89.42|0
1643937000000|2022-02-04 01:10:00|92.42|89.62|92.14|89.34|92.46|89.66|91.7|88.9|0
1643937300000|2022-02-04 01:15:00|92.22|89.42|91.34|88.54|92.62|89.82|91.18|88.38|0
1643937600000|2022-02-04 01:20:00|91.26|88.46|90.37|87.57|91.26|88.46|89.97|87.17|0
1643937900000|2022-02-04 01:25:00|90.45|87.65|90.84|88.04|91.08|88.28|89.81|87.01|0
1643938200000|2022-02-04 01:30:00|91|88.2|90.04|87.24|91.16|88.36|89.97|87.17|0
1643938500000|2022-02-04 01:35:00|90.2|87.4|89.29|86.49|90.36|87.56|89.25|86.45|0
1643938800000|2022-02-04 01:40:00|89.25|86.45|89.17|86.37|89.65|86.85|88.94|86.14|0
1643939100000|2022-02-04 01:45:00|89.25|86.45|88.9|86.1|89.25|86.45|87.92|85.12|0
1643939400000|2022-02-04 01:50:00|88.94|86.14|89.25|86.45|89.33|86.53|88.82|86.02|0
1643939700000|2022-02-04 01:55:00|89.21|86.41|88.81|86.01|89.41|86.61|88.7|85.9|0
1643940000000|2022-02-04 02:00:00|88.89|86.09|89.28|86.48|89.32|86.52|88.85|86.05|0
1643940300000|2022-02-04 02:05:00|89.24|86.44|90.11|87.31|90.19|87.39|89.2|86.4|0
1643940600000|2022-02-04 02:10:00|90.19|87.39|90.5|87.7|91.06|88.26|90.19|87.39|0
1643940900000|2022-02-04 02:15:00|90.46|87.66|91.42|88.62|91.46|88.66|90.42|87.62|0
1643941200000|2022-02-04 02:20:00|91.38|88.58|90.9|88.1|91.7|88.9|90.82|88.02|0
1643941500000|2022-02-04 02:25:00|90.86|88.06|91.33|88.53|91.37|88.57|90.74|87.94|0
1643941800000|2022-02-04 02:30:00|91.29|88.49|91.93|89.13|91.93|89.13|91.13|88.33|0
1643942100000|2022-02-04 02:35:00|91.85|89.05|91.53|88.73|91.85|89.05|91.29|88.49|0
1643942400000|2022-02-04 02:40:00|91.61|88.81|91.13|88.33|91.77|88.97|91.13|88.33|0
1643942700000|2022-02-04 02:45:00|91.21|88.41|91.2|88.4|91.21|88.41|90.97|88.17|0
1643943000000|2022-02-04 02:50:00|91.28|88.48|91.36|88.56|91.6|88.8|90.89|88.09|0
1643943300000|2022-02-04 02:55:00|91.32|88.52|90.8|88|91.32|88.52|90.8|88|0
1643943600000|2022-02-04 03:00:00|90.88|88.08|90.88|88.08|91|88.2|90.48|87.68|0
1643943900000|2022-02-04 03:05:00|90.96|88.16|91.39|88.59|91.52|88.72|90.96|88.16|0
1643944200000|2022-02-04 03:10:00|91.44|88.64|92.32|89.52|92.32|89.52|91.39|88.59|0
1643944500000|2022-02-04 03:15:00|92.16|89.36|92.07|89.27|92.4|89.6|91.91|89.11|0
1643944800000|2022-02-04 03:20:00|92.15|89.35|92.15|89.35|92.31|89.51|91.91|89.11|0
1643945100000|2022-02-04 03:25:00|92.11|89.31|91.83|89.03|92.15|89.35|91.59|88.79|0
1643945400000|2022-02-04 03:30:00|91.79|88.99|91.27|88.47|92.07|89.27|91.03|88.23|0
1643945700000|2022-02-04 03:35:00|91.3|88.5|91.74|88.94|91.82|89.02|91.27|88.47|0
1643946000000|2022-02-04 03:40:00|91.66|88.86|91.54|88.74|91.9|89.1|91.54|88.74|0
1643946300000|2022-02-04 03:45:00|91.58|88.78|91.66|88.86|91.98|89.18|91.58|88.78|0
1643946600000|2022-02-04 03:50:00|91.7|88.9|91.78|88.98|92.1|89.3|91.54|88.74|0
1643946900000|2022-02-04 03:55:00|91.74|88.94|91.85|89.05|92.06|89.26|91.74|88.94|0
1643947200000|2022-02-04 04:00:00|91.98|89.18|91.08|88.28|92.38|89.58|91|88.2|0
1643947500000|2022-02-04 04:05:00|91.12|88.32|90.84|88.04|91.16|88.36|90.76|87.96|0
1643947800000|2022-02-04 04:10:00|90.76|87.96|91.03|88.23|91.19|88.39|90.75|87.95|0
1643948100000|2022-02-04 04:15:00|91.07|88.27|91.23|88.43|91.39|88.59|91.07|88.27|0
1643948400000|2022-02-04 04:20:00|91.19|88.39|91.47|88.67|91.79|88.99|91.15|88.35|0
1643948700000|2022-02-04 04:25:00|91.39|88.59|91.55|88.75|91.87|89.07|91.39|88.59|0
1643949000000|2022-02-04 04:30:00|91.63|88.83|92.03|89.23|92.03|89.23|91.63|88.83|0
1643949300000|2022-02-04 04:35:00|92.11|89.31|92.03|89.23|92.51|89.71|91.87|89.07|0
1643949600000|2022-02-04 04:40:00|91.99|89.19|92.19|89.39|92.43|89.63|91.99|89.19|0
1643949900000|2022-02-04 04:45:00|92.02|89.22|92.26|89.46|92.43|89.63|91.98|89.18|0
1643950200000|2022-02-04 04:50:00|92.18|89.38|92.02|89.22|92.18|89.38|91.86|89.06|0
1643950500000|2022-02-04 04:55:00|92.1|89.3|92.5|89.7|92.5|89.7|91.86|89.06|0
1643950800000|2022-02-04 05:00:00|92.66|89.86|92.99|90.19|93.15|90.35|92.66|89.86|0
1643951100000|2022-02-04 05:05:00|93.07|90.27|92.9|90.1|93.39|90.59|92.82|90.02|0
1643951400000|2022-02-04 05:10:00|92.86|90.06|92.82|90.02|93.23|90.43|92.74|89.94|0
1643951700000|2022-02-04 05:15:00|92.74|89.94|93.39|90.59|93.96|91.16|92.74|89.94|0
1643952000000|2022-02-04 05:20:00|93.35|90.55|93.63|90.83|93.79|90.99|93.35|90.55|0
1643952300000|2022-02-04 05:25:00|93.71|90.91|93.22|90.42|93.96|91.16|92.98|90.18|0
1643952600000|2022-02-04 05:30:00|93.3|90.5|93.14|90.34|93.46|90.66|92.89|90.09|0
1643952900000|2022-02-04 05:35:00|93.22|90.42|93.3|90.5|93.38|90.58|92.73|89.93|0
1643953200000|2022-02-04 05:40:00|93.26|90.46|93.21|90.41|93.46|90.66|92.93|90.13|0
1643953500000|2022-02-04 05:45:00|93.13|90.33|93.21|90.41|93.21|90.41|92.81|90.01|0
1643953800000|2022-02-04 05:50:00|93.13|90.33|93.54|90.74|93.7|90.9|93.13|90.33|0
1643954100000|2022-02-04 05:55:00|93.57|90.77|94.02|91.22|94.19|91.39|93.57|90.77|0
1643954400000|2022-02-04 06:00:00|94.14|91.34|94.1|91.3|94.19|91.39|93.45|90.65|0
1643954700000|2022-02-04 06:05:00|94.02|91.22|94.35|91.55|94.35|91.55|94.02|91.22|0
1643955000000|2022-02-04 06:10:00|94.26|91.46|93.89|91.09|94.43|91.63|93.77|90.97|0
1643955300000|2022-02-04 06:15:00|93.85|91.05|94.18|91.38|94.18|91.38|93.69|90.89|0
1643955600000|2022-02-04 06:20:00|94.1|91.3|93.44|90.64|94.42|91.62|93.36|90.56|0
1643955900000|2022-02-04 06:25:00|93.4|90.6|93.44|90.64|93.85|91.05|93.15|90.35|0
1643956200000|2022-02-04 06:30:00|93.56|90.76|93.27|90.47|94.17|91.37|93.27|90.47|0
1643956500000|2022-02-04 06:35:00|93.23|90.43|93.47|90.67|93.76|90.96|93.11|90.31|0
1643956800000|2022-02-04 06:40:00|93.52|90.72|94.25|91.45|94.33|91.53|93.39|90.59|0
1643957100000|2022-02-04 06:45:00|94.29|91.49|94.17|91.37|94.41|91.61|94.04|91.24|0
1643957400000|2022-02-04 06:50:00|94.12|91.32|94.41|91.61|94.57|91.77|93.67|90.87|0
1643957700000|2022-02-04 06:55:00|94.49|91.69|94.08|91.28|94.57|91.77|93.92|91.12|0
1643958000000|2022-02-04 07:00:00|94.16|91.36|93.87|91.07|94.41|91.61|93.67|90.87|0
1643958300000|2022-02-04 07:05:00|93.83|91.03|94.73|91.93|94.82|92.02|93.67|90.87|0
1643958600000|2022-02-04 07:10:00|94.65|91.85|93.13|90.33|94.65|91.85|93.09|90.29|0
1643958900000|2022-02-04 07:15:00|93.09|90.29|92.2|89.4|93.42|90.62|92.04|89.24|0
1643959200000|2022-02-04 07:20:00|92.28|89.48|92.2|89.4|92.36|89.56|91.8|89|0
1643959500000|2022-02-04 07:25:00|92.28|89.48|95.29|92.49|102.29|99.49|81.88|79.08|0
1643959800000|2022-02-04 07:30:00|95.37|92.57|96.1|93.3|96.27|93.47|95.29|92.49|0
1643960100000|2022-02-04 07:35:00|96.06|93.26|93.29|90.49|96.1|93.3|93.21|90.41|0
1643960400000|2022-02-04 07:40:00|93.17|90.37|91.84|89.04|93.61|90.81|91.76|88.96|0
1643960700000|2022-02-04 07:45:00|91.76|88.96|92.56|89.76|92.88|90.08|91.76|88.96|0
1643961000000|2022-02-04 07:50:00|92.48|89.68|92|89.2|93.12|90.32|91.84|89.04|0
1643961300000|2022-02-04 07:55:00|92.08|89.28|91.88|89.08|92.88|90.08|90.82|88.02|0
1643961600000|2022-02-04 08:00:00|91.52|88.72|92.72|89.92|93.09|90.29|91.52|88.72|0
1643961900000|2022-02-04 08:05:00|92.47|90.27|92.46|90.26|93.44|91.24|91.66|89.46|0
1643962200000|2022-02-04 08:10:00|92.62|90.42|92.14|89.94|93.03|90.83|92.06|89.86|0
1643962500000|2022-02-04 08:15:00|92.22|90.02|92.98|90.78|93.92|91.72|91.98|89.78|0
1643962800000|2022-02-04 08:20:00|93.03|90.83|91.57|89.37|93.19|90.99|91.49|89.29|0
1643963100000|2022-02-04 08:25:00|91.61|89.41|89.9|87.7|91.65|89.45|89.7|87.5|0
1643963400000|2022-02-04 08:30:00|89.82|87.62|89.81|87.61|90.37|88.17|89.34|87.14|0
1643963700000|2022-02-04 08:35:00|89.74|87.54|89.38|87.18|89.89|87.69|89.02|86.82|0
1643964000000|2022-02-04 08:40:00|89.34|87.14|89.14|86.94|89.57|87.37|88.16|85.96|0
1643964300000|2022-02-04 08:45:00|89.22|87.02|88|85.8|89.34|87.14|87.77|85.57|0
1643964600000|2022-02-04 08:50:00|87.92|85.72|88.23|86.03|88.31|86.11|87.3|85.1|0
1643964900000|2022-02-04 08:55:00|88.27|86.07|89.02|86.82|89.41|87.21|88.27|86.07|0
1643965200000|2022-02-04 09:00:00|88.94|86.74|88.7|86.5|90.08|87.88|88.39|86.19|0
1643965500000|2022-02-04 09:05:00|88.78|86.58|87.84|85.64|89.09|86.89|87.84|85.64|0
1643965800000|2022-02-04 09:10:00|87.91|85.71|88.7|86.5|89.71|87.51|84.98|82.78|0
1643966100000|2022-02-04 09:15:00|88.99|86.79|88.6|86.4|89.78|87.58|88.28|86.08|0
1643966400000|2022-02-04 09:20:00|88.52|86.32|87.74|85.54|88.52|86.32|87.27|85.07|0
1643966700000|2022-02-04 09:25:00|87.81|85.61|88.51|86.31|89.14|86.94|86.89|84.69|0
1643967000000|2022-02-04 09:30:00|88.59|86.39|89.45|87.25|89.45|87.25|88.36|86.16|0
1643967300000|2022-02-04 09:35:00|89.49|87.29|89.61|87.41|90.16|87.96|89.14|86.94|0
1643967600000|2022-02-04 09:40:00|89.53|87.33|88.9|86.7|89.53|87.33|87.96|85.76|0
1643967900000|2022-02-04 09:45:00|88.98|86.78|88.98|86.78|89.61|87.41|88.98|86.78|0
1643968200000|2022-02-04 09:50:00|89.05|86.85|88.82|86.62|89.13|86.93|88.04|85.84|0
1643968500000|2022-02-04 09:55:00|88.74|86.54|87.49|85.29|88.74|86.54|87.33|85.13|0
1643968800000|2022-02-04 10:00:00|87.33|85.13|86.87|84.67|87.57|85.37|86.45|84.25|0
1643969100000|2022-02-04 10:05:00|86.79|84.59|85.49|83.29|86.79|84.59|85.18|82.98|0
1643969400000|2022-02-04 10:10:00|85.41|83.21|84.72|82.52|85.71|83.51|84.35|82.15|0
1643969700000|2022-02-04 10:15:00|84.65|82.45|83.89|81.69|84.8|82.6|83.67|81.47|0
1643970000000|2022-02-04 10:20:00|83.82|81.62|82.51|80.31|83.89|81.69|80.56|78.36|0
1643970300000|2022-02-04 10:25:00|82.47|80.27|82.77|80.57|83.74|81.54|82.47|80.27|0
1643970600000|2022-02-04 10:30:00|82.62|80.42|82.14|79.94|82.62|80.42|79.26|77.06|0
1643970900000|2022-02-04 10:35:00|82.4|80.2|81.95|79.75|82.88|80.68|81.62|79.42|0
1643971200000|2022-02-04 10:40:00|82.07|79.87|81.88|79.68|82.58|80.38|81.4|79.2|0
1643971500000|2022-02-04 10:45:00|81.69|79.49|81.11|78.91|82.32|80.12|80.56|78.36|0
1643971800000|2022-02-04 10:50:00|81.4|79.2|81.4|79.2|82.88|80.68|81.25|79.05|0
1643972100000|2022-02-04 10:55:00|81.84|79.64|82.35|80.15|82.65|80.45|80.23|78.03|0
1643972400000|2022-02-04 11:00:00|82.28|80.08|80.84|78.64|82.35|80.15|80.41|78.21|0
1643972700000|2022-02-04 11:05:00|80.44|78.24|78.99|76.79|81.17|78.97|78.64|76.44|0
1643973000000|2022-02-04 11:10:00|78.85|76.65|78.69|76.49|78.85|76.65|77.39|75.19|0
1643973300000|2022-02-04 11:15:00|78.48|76.28|79.04|76.84|79.33|77.13|76.86|74.66|0
1643973600000|2022-02-04 11:20:00|78.83|76.63|76.33|74.13|79.04|76.84|75.98|73.78|0
1643973900000|2022-02-04 11:25:00|76.47|74.27|78.31|76.11|78.81|76.61|76.47|74.27|0
1643974200000|2022-02-04 11:30:00|78.2|76|78.3|76.1|79.02|76.82|77.81|75.61|0
1643974500000|2022-02-04 11:35:00|78.27|76.07|79.52|77.32|79.92|77.72|77.59|75.39|0
1643974800000|2022-02-04 11:40:00|79.59|77.39|78.3|76.1|79.59|77.39|78.23|76.03|0
1643975100000|2022-02-04 11:45:00|78.26|76.06|76.88|74.68|78.3|76.1|76.53|74.33|0
1643975400000|2022-02-04 11:50:00|76.77|74.57|76.74|74.54|76.88|74.68|75.9|73.7|0
1643975700000|2022-02-04 11:55:00|76.81|74.61|74.92|72.72|76.95|74.75|74.92|72.72|0
1643976000000|2022-02-04 12:00:00|75.13|72.93|77.16|74.96|77.37|75.17|75.13|72.93|0
1643976300000|2022-02-04 12:05:00|77.23|75.03|77.37|75.17|77.65|75.45|76.31|74.11|0
1643976600000|2022-02-04 12:10:00|77.15|74.95|76.45|74.25|77.51|75.31|75.75|73.55|0
1643976900000|2022-02-04 12:15:00|76.41|74.21|77.29|75.09|77.36|75.16|75.96|73.76|0
1643977200000|2022-02-04 12:20:00|77.36|75.16|77.86|75.66|78.36|76.16|76.8|74.6|0
1643977500000|2022-02-04 12:25:00|77.93|75.73|79.03|76.83|79.07|76.87|77.86|75.66|0
1643977800000|2022-02-04 12:30:00|79|76.8|78.42|76.22|79|76.8|77.96|75.76|0
1643978100000|2022-02-04 12:35:00|78.49|76.29|79.24|77.04|79.43|77.23|78.49|76.29|0
1643978400000|2022-02-04 12:40:00|79.21|77.01|79.06|76.86|79.35|77.15|78.38|76.18|0
1643978700000|2022-02-04 12:45:00|79.1|76.9|81.46|79.26|81.61|79.41|79.1|76.9|0
1643979000000|2022-02-04 12:50:00|81.39|79.19|81.94|79.74|82.34|80.14|81.09|78.89|0
1643979300000|2022-02-04 12:55:00|81.97|79.77|81.97|79.77|82.86|80.66|81.68|79.48|0
1643979600000|2022-02-04 13:00:00|82.05|79.85|80.58|78.38|82.3|80.1|80.43|78.23|0
1643979900000|2022-02-04 13:05:00|80.54|78.34|80.61|78.41|81.05|78.85|80.14|77.94|0
1643980200000|2022-02-04 13:10:00|80.65|78.45|84.21|82.01|84.21|82.01|80.06|77.86|0
1643980500000|2022-02-04 13:15:00|84.13|81.93|78.2|76|84.24|82.04|78.2|76|0
1643980800000|2022-02-04 13:20:00|78.17|75.97|79.13|76.93|79.28|77.08|77.95|75.75|0
1643981100000|2022-02-04 13:25:00|78.96|76.76|78.92|76.72|80.41|78.21|78.74|76.54|0
1643981400000|2022-02-04 13:30:00|77.95|75.75|71.8|69.6|78.38|76.18|70.97|68.77|0
1643981700000|2022-02-04 13:35:00|71.57|69.37|77|74.8|77.15|74.95|68.61|66.41|0
1643982000000|2022-02-04 13:40:00|76.51|74.31|74.08|71.88|77.29|75.09|73.64|71.44|0
1643982300000|2022-02-04 13:45:00|74.25|72.05|75.67|73.47|76.51|74.31|74.22|72.02|0
1643982600000|2022-02-04 13:50:00|75.49|73.29|74.9|72.7|76.23|74.03|73.74|71.54|0
1643982900000|2022-02-04 13:55:00|74.8|72.6|73.19|70.99|75.28|73.08|73.12|70.92|0
1643983200000|2022-02-04 14:00:00|73.15|70.95|71.3|69.1|73.36|71.16|70.84|68.64|0
1643983500000|2022-02-04 14:05:00|71.17|68.97|73.32|71.12|73.56|71.36|71.17|68.97|0
1643983800000|2022-02-04 14:10:00|73.18|70.98|76.01|73.81|76.08|73.88|72.91|70.71|0
1643984100000|2022-02-04 14:15:00|76.15|73.95|77.09|74.89|77.98|75.78|75.8|73.6|0
1643984400000|2022-02-04 14:20:00|77.2|75|77.62|75.42|77.98|75.78|77.2|75|0
1643984700000|2022-02-04 14:25:00|77.84|75.64|78.47|76.27|79.77|77.57|77.84|75.64|0
1643985000000|2022-02-04 14:30:00|78.44|76.24|76.48|74.28|80.42|78.22|76.31|74.11|0
1643985300000|2022-02-04 14:35:00|76.62|74.42|76.87|74.67|77.93|75.73|75.19|72.99|0
1643985600000|2022-02-04 14:40:00|77.08|74.88|82.37|80.17|83.34|81.14|76.97|74.77|0
1643985900000|2022-02-04 14:45:00|82.15|79.95|81.19|78.99|83.64|81.44|80.53|78.33|0
1643986200000|2022-02-04 14:50:00|81.11|78.91|78.53|76.33|81.92|79.72|77.86|75.66|0
1643986500000|2022-02-04 14:55:00|78.86|76.66|79.44|77.24|80.57|78.37|77.96|75.76|0
1643986800000|2022-02-04 15:00:00|79.84|77.64|80.86|78.66|82.19|79.99|78.75|76.55|0
1643987100000|2022-02-04 15:05:00|80.93|78.73|79.69|77.49|82.04|79.84|79.69|77.49|0
1643987400000|2022-02-04 15:10:00|79.54|77.34|81.74|79.54|82.14|79.94|77.53|75.33|0
1643987700000|2022-02-04 15:15:00|81.51|79.31|83.22|81.02|84.5|82.3|81.51|79.31|0
1643988000000|2022-02-04 15:20:00|83.3|81.1|81.81|79.61|83.82|81.62|81.51|79.31|0
1643988300000|2022-02-04 15:25:00|81.66|79.46|76.81|74.61|82.85|80.65|76.81|74.61|0
1643988600000|2022-02-04 15:30:00|76.74|74.54|79.01|76.81|80.09|77.89|76.74|74.54|0
1643988900000|2022-02-04 15:35:00|78.86|76.66|75.82|73.62|79.01|76.81|74.36|72.16|0
1643989200000|2022-02-04 15:40:00|76.13|73.93|76.16|73.96|77.78|75.58|75.74|73.54|0
1643989500000|2022-02-04 15:45:00|76.02|73.82|74.91|72.71|77.61|75.41|73.78|71.58|0
1643989800000|2022-02-04 15:50:00|74.94|72.74|76.08|73.88|76.5|74.3|74.12|71.92|0
1643990100000|2022-02-04 15:55:00|76.15|73.95|75.18|72.98|76.92|74.72|74.77|72.57|0
1643990400000|2022-02-04 16:00:00|74.97|72.77|76.08|73.88|76.64|74.44|74.08|71.88|0
1643990700000|2022-02-04 16:05:00|76.15|73.95|75.11|72.91|76.64|74.44|74.8|72.6|0
1643991000000|2022-02-04 16:10:00|75.07|72.87|73.46|71.26|75.31|73.11|73.16|70.96|0
1643991300000|2022-02-04 16:15:00|73.33|71.13|75.1|72.9|75.38|73.18|72.79|70.59|0
1643991600000|2022-02-04 16:20:00|74.9|72.7|75.45|73.25|75.97|73.77|73.94|71.74|0
1643991900000|2022-02-04 16:25:00|75.48|73.28|78.04|75.84|79.18|76.98|75.48|73.28|0
1643992200000|2022-02-04 16:30:00|78.25|76.05|78.35|76.15|78.78|76.58|74.9|72.7|0
1643992500000|2022-02-04 16:35:00|78.67|76.47|79.03|76.83|80.19|77.99|78.42|76.22|0
1643992800000|2022-02-04 16:40:00|79.21|77.01|79.57|77.37|80.11|77.91|78.63|76.43|0
1643993100000|2022-02-04 16:45:00|79.5|77.3|80.72|78.52|85.36|83.16|79.5|77.3|0
1643993400000|2022-02-04 16:50:00|80.86|78.66|80.71|78.51|81.08|78.88|79.99|77.79|0
1643993700000|2022-02-04 16:55:00|80.79|78.59|79.06|76.86|83|80.8|79.06|76.86|0
1643994000000|2022-02-04 17:00:00|79.28|77.08|79.42|77.22|79.79|77.59|78.13|75.93|0
1643994300000|2022-02-04 17:05:00|79.49|77.29|79.78|77.58|80.18|77.98|78.13|75.93|0
1643994600000|2022-02-04 17:10:00|79.89|77.69|80.62|78.42|81.46|79.26|78.12|75.92|0
1643994900000|2022-02-04 17:15:00|80.66|78.46|80.58|78.38|81.68|79.48|79.92|77.72|0
1643995200000|2022-02-04 17:20:00|80.8|78.6|80.47|78.27|81.09|78.89|79.85|77.65|0
1643995500000|2022-02-04 17:25:00|80.51|78.31|80.98|78.78|81.83|79.63|80.21|78.01|0
1643995800000|2022-02-04 17:30:00|81.09|78.89|80.57|78.37|82.45|80.25|79.34|77.14|0
1643996100000|2022-02-04 17:35:00|80.5|78.3|82.12|79.92|82.12|79.92|79.99|77.79|0
1643996400000|2022-02-04 17:40:00|82.34|80.14|82.93|80.73|83.31|81.11|81.6|79.4|0
1643996700000|2022-02-04 17:45:00|82.71|80.51|83.31|81.11|83.31|81.11|82.04|79.84|0
1643997000000|2022-02-04 17:50:00|83.19|80.99|81.99|79.79|83.53|81.33|81.81|79.61|0
1643997300000|2022-02-04 17:55:00|82.29|80.09|83.19|80.99|83.45|81.25|81.47|79.27|0
1643997600000|2022-02-04 18:00:00|83.26|81.06|87|84.8|87.15|84.95|83.26|81.06|0
1643997900000|2022-02-04 18:05:00|87.08|84.88|86.66|84.46|90.27|88.07|86.35|84.15|0
1643998200000|2022-02-04 18:10:00|86.58|84.38|86.19|83.99|87.28|85.08|85.58|83.38|0
1643998500000|2022-02-04 18:15:00|86.27|84.07|85.5|83.3|86.58|84.38|84.96|82.76|0
1643998800000|2022-02-04 18:20:00|85.57|83.37|87.9|85.7|87.9|85.7|85.34|83.14|0
1643999100000|2022-02-04 18:25:00|87.74|85.54|85.96|83.76|87.74|85.54|85.34|83.14|0
1643999400000|2022-02-04 18:30:00|86.11|83.91|87.19|84.99|87.19|84.99|85.57|83.37|0
1643999700000|2022-02-04 18:35:00|87.12|84.92|86.34|84.14|87.27|85.07|85.57|83.37|0
1644000000000|2022-02-04 18:40:00|86.41|84.21|88.84|86.64|89.31|87.11|86.37|84.17|0
1644000300000|2022-02-04 18:45:00|88.99|86.79|88.77|86.57|88.99|86.79|86.64|84.44|0
1644000600000|2022-02-04 18:50:00|89.05|86.85|89.72|87.52|89.88|87.68|88.85|86.65|0
1644000900000|2022-02-04 18:55:00|89.64|87.44|89.64|87.44|89.88|87.68|88.57|86.37|0
1644001200000|2022-02-04 19:00:00|89.88|87.68|88.61|86.41|90.27|88.07|88.61|86.41|0
1644001500000|2022-02-04 19:05:00|88.85|86.65|88.92|86.72|89.24|87.04|88.1|85.9|0
1644001800000|2022-02-04 19:10:00|89.08|86.88|87.67|85.47|89.24|87.04|86.43|84.23|0
1644002100000|2022-02-04 19:15:00|87.59|85.39|85.81|83.61|87.98|85.78|85.81|83.61|0
1644002400000|2022-02-04 19:20:00|85.73|83.53|87.04|84.84|87.82|85.62|85.73|83.53|0
1644002700000|2022-02-04 19:25:00|87.12|84.92|87.66|85.46|88.52|86.32|86.89|84.69|0
1644003000000|2022-02-04 19:30:00|87.35|85.15|89.23|87.03|90.02|87.82|87.35|85.15|0
1644003300000|2022-02-04 19:35:00|89.19|86.99|90.42|88.22|91.13|88.93|89.19|86.99|0
1644003600000|2022-02-04 19:40:00|90.26|88.06|88.75|86.55|90.97|88.77|88.59|86.39|0
1644003900000|2022-02-04 19:45:00|88.91|86.71|88.75|86.55|89.22|87.02|87.89|85.69|0
1644004200000|2022-02-04 19:50:00|88.83|86.63|90.17|87.97|90.25|88.05|88.63|86.43|0
1644004500000|2022-02-04 19:55:00|90.09|87.89|91.05|88.85|91.05|88.85|90.01|87.81|0
1644004800000|2022-02-04 20:00:00|90.97|88.77|92.27|90.07|93.74|91.54|90.9|88.7|0
1644005100000|2022-02-04 20:05:00|92.35|90.15|92.54|90.34|92.83|90.63|91.54|89.34|0
1644005400000|2022-02-04 20:10:00|92.5|90.3|94.47|92.27|95.13|92.93|92.18|89.98|0
1644005700000|2022-02-04 20:15:00|94.55|92.35|91.77|89.57|94.8|92.6|91.77|89.57|0
1644006000000|2022-02-04 20:20:00|91.93|89.73|93.23|91.03|93.4|91.2|91.85|89.65|0
1644006300000|2022-02-04 20:25:00|93.39|91.19|92.33|90.13|94.05|91.85|91.69|89.49|0
1644006600000|2022-02-04 20:30:00|92.58|90.38|94.13|91.93|94.54|92.34|92.09|89.89|0
1644006900000|2022-02-04 20:35:00|94|91.8|91.84|89.64|94|91.8|91.84|89.64|0
1644007200000|2022-02-04 20:40:00|91.88|89.68|88.8|86.6|92|89.8|88.72|86.52|0
1644007500000|2022-02-04 20:45:00|89.08|86.88|87.94|85.74|89.44|87.24|85.83|83.63|0
1644007800000|2022-02-04 20:50:00|87.75|85.55|87.16|84.96|89.28|87.08|85.54|83.34|0
1644008100000|2022-02-04 20:55:00|86.93|84.73|82.73|80.53|86.93|84.73|82.73|80.53|0
1644008400000|2022-02-04 21:00:00|82.43|80.23|79.94|77.74|83.1|80.9|79.31|77.11|0
1644008700000|2022-02-04 21:05:00|80.09|77.89|79.64|77.44|80.46|78.26|79.21|77.01|0
1644009000000|2022-02-04 21:10:00|79.72|77.52|80.53|78.33|80.53|78.33|79.06|76.86|0
1644221100000|2022-02-07 08:05:00|84.24|82.04|82.84|80.64|84.7|82.5|82.2|80|0
1644221400000|2022-02-07 08:10:00|82.95|80.75|82.28|80.08|84.47|82.27|82.28|80.08|0
1644221700000|2022-02-07 08:15:00|82.31|80.11|79.31|77.11|82.43|80.23|79.2|77|0
1644222000000|2022-02-07 08:20:00|79.24|77.04|77.82|75.62|79.83|77.63|77.82|75.62|0
1644222300000|2022-02-07 08:25:00|77.93|75.73|78.58|76.38|79.71|77.51|75.94|73.74|0
1644222600000|2022-02-07 08:30:00|78.55|76.35|78.4|76.2|79.27|77.07|77.9|75.7|0
1644222900000|2022-02-07 08:35:00|78.26|76.06|79.85|77.65|80.36|78.16|77.93|75.73|0
1644223200000|2022-02-07 08:40:00|79.7|77.5|79.88|77.68|80.44|78.24|79.7|77.5|0
1644223500000|2022-02-07 08:45:00|79.78|77.58|81.02|78.82|81.24|79.04|79.78|77.58|0
1644223800000|2022-02-07 08:50:00|80.95|78.75|82.35|80.15|82.36|80.16|80.87|78.67|0
1644224100000|2022-02-07 08:55:00|82.43|80.23|81.68|79.48|82.47|80.27|81.39|79.19|0
1644224400000|2022-02-07 09:00:00|81.72|79.52|82.65|80.45|83.63|81.43|81.16|78.96|0
1644224700000|2022-02-07 09:05:00|82.69|80.49|82.05|79.85|83.36|81.16|82.05|79.85|0
1644225000000|2022-02-07 09:10:00|81.98|79.78|81.79|79.59|82.35|80.15|80.42|78.22|0
1644225300000|2022-02-07 09:15:00|81.75|79.55|81.08|78.88|82.57|80.37|81.01|78.81|0
1644225600000|2022-02-07 09:20:00|81.01|78.81|80.56|78.36|81.9|79.7|80.56|78.36|0
1644225900000|2022-02-07 09:25:00|80.6|78.4|81.19|78.99|81.41|79.21|80.34|78.14|0
1644226200000|2022-02-07 09:30:00|81.37|79.17|80.56|78.36|81.89|79.69|80.49|78.29|0
1644226500000|2022-02-07 09:35:00|80.52|78.32|80.3|78.1|81.22|79.02|79.9|77.7|0
1644226800000|2022-02-07 09:40:00|80.41|78.21|79.75|77.55|80.48|78.28|79.57|77.37|0
1644227100000|2022-02-07 09:45:00|79.82|77.62|78.66|76.46|80.19|77.99|78.66|76.46|0
1644227400000|2022-02-07 09:50:00|78.59|76.39|79.64|77.44|79.82|77.62|78.08|75.88|0
1644227700000|2022-02-07 09:55:00|79.6|77.4|80.33|78.13|80.92|78.72|79.6|77.4|0
1644228000000|2022-02-07 10:00:00|80.36|78.16|81.03|78.83|81.58|79.38|80.36|78.16|0
1644228300000|2022-02-07 10:05:00|81.1|78.9|80.65|78.45|81.29|79.09|80.47|78.27|0
1644228600000|2022-02-07 10:10:00|80.55|78.35|81.54|79.34|81.61|79.41|80.47|78.27|0
1644228900000|2022-02-07 10:15:00|81.5|79.3|80.98|78.78|81.65|79.45|80.98|78.78|0
1644229200000|2022-02-07 10:20:00|80.91|78.71|80.61|78.41|81.13|78.93|80.47|78.27|0
1644229500000|2022-02-07 10:25:00|80.69|78.49|80.98|78.78|81.65|79.45|80.43|78.23|0
1644229800000|2022-02-07 10:30:00|80.94|78.74|80.46|78.26|81.35|79.15|80.32|78.12|0
1644230100000|2022-02-07 10:35:00|80.42|78.22|80.57|78.37|81.12|78.92|79.8|77.6|0
1644230400000|2022-02-07 10:40:00|80.53|78.33|81.34|79.14|81.34|79.14|80.24|78.04|0
1644230700000|2022-02-07 10:45:00|81.38|79.18|81.41|79.21|82.23|80.03|81.19|78.99|0
1644231000000|2022-02-07 10:50:00|81.56|79.36|80.9|78.7|81.56|79.36|80.82|78.62|0
1644231300000|2022-02-07 10:55:00|80.82|78.62|79.83|77.63|80.9|78.7|79.65|77.45|0
1644231600000|2022-02-07 11:00:00|79.94|77.74|79.79|77.59|80.41|78.21|79.57|77.37|0
1644231900000|2022-02-07 11:05:00|79.86|77.66|79.86|77.66|80.16|77.96|78.99|76.79|0
1644232200000|2022-02-07 11:10:00|79.79|77.59|80.33|78.13|80.96|78.76|79.46|77.26|0
1644232500000|2022-02-07 11:15:00|80.26|78.06|80.59|78.39|81.11|78.91|80.23|78.03|0
1644232800000|2022-02-07 11:20:00|80.66|78.46|81.18|78.98|81.55|79.35|80.52|78.32|0
1644233100000|2022-02-07 11:25:00|81.21|79.01|81.51|79.31|82.14|79.94|81.21|79.01|0
1644233400000|2022-02-07 11:30:00|81.55|79.35|82.1|79.9|82.44|80.24|81.55|79.35|0
1644233700000|2022-02-07 11:35:00|82.21|80.01|82.21|80.01|83.07|80.87|82.06|79.86|0
1644234000000|2022-02-07 11:40:00|82.17|79.97|81.32|79.12|82.17|79.97|81.1|78.9|0
1644234300000|2022-02-07 11:45:00|81.24|79.04|81.39|79.19|81.76|79.56|80.87|78.67|0
1644234600000|2022-02-07 11:50:00|81.46|79.26|81.61|79.41|81.83|79.63|81.02|78.82|0
1644234900000|2022-02-07 11:55:00|81.54|79.34|81.94|79.74|82.69|80.49|81.13|78.93|0
1644235200000|2022-02-07 12:00:00|82.16|79.96|83.48|81.28|83.63|81.43|82.16|79.96|0
1644235500000|2022-02-07 12:05:00|83.55|81.35|84|81.8|84.19|81.99|83.48|81.28|0
1644235800000|2022-02-07 12:10:00|83.93|81.73|85.29|83.09|85.37|83.17|83.93|81.73|0
1644236100000|2022-02-07 12:15:00|85.22|83.02|85.06|82.86|86.22|84.02|85.06|82.86|0
1644236400000|2022-02-07 12:20:00|85.14|82.94|84.45|82.25|85.21|83.01|84.37|82.17|0
1644236700000|2022-02-07 12:25:00|84.41|82.21|84.3|82.1|84.45|82.25|83.77|81.57|0
1644237000000|2022-02-07 12:30:00|84.37|82.17|84.45|82.25|84.9|82.7|84.14|81.94|0
1644237300000|2022-02-07 12:35:00|84.37|82.17|84.52|82.32|84.75|82.55|84.22|82.02|0
1644237600000|2022-02-07 12:40:00|84.6|82.4|84.9|82.7|84.98|82.78|84.52|82.32|0
1644237900000|2022-02-07 12:45:00|84.82|82.62|85.78|83.58|85.97|83.77|84.59|82.39|0
1644238200000|2022-02-07 12:50:00|85.82|83.62|85.58|83.38|86.55|84.35|85.51|83.31|0
1644238500000|2022-02-07 12:55:00|85.51|83.31|85.58|83.38|86.58|84.38|85.51|83.31|0
1644238800000|2022-02-07 13:00:00|85.5|83.3|86.89|84.69|86.89|84.69|85.2|83|0
1644239100000|2022-02-07 13:05:00|86.85|84.65|87.35|85.15|87.98|85.78|86.35|84.15|0
1644239400000|2022-02-07 13:10:00|87.28|85.08|87.35|85.15|88.13|85.93|87.2|85|0
1644239700000|2022-02-07 13:15:00|87.27|85.07|87.12|84.92|87.43|85.23|87.04|84.84|0
1644240000000|2022-02-07 13:20:00|87.19|84.99|85.81|83.61|91.84|89.64|85.58|83.38|0
1644240300000|2022-02-07 13:25:00|85.89|83.69|85.43|83.23|86.05|83.85|85.19|82.99|0
1644240600000|2022-02-07 13:30:00|85.35|83.15|84|81.8|85.39|83.19|83.97|81.77|0
1644240900000|2022-02-07 13:35:00|84.04|81.84|84.19|81.99|84.42|82.22|83.59|81.39|0
1644241200000|2022-02-07 13:40:00|84.15|81.95|84.23|82.03|84.65|82.45|83.74|81.54|0
1644241500000|2022-02-07 13:45:00|84.27|82.07|84.73|82.53|84.96|82.76|83.81|81.61|0
1644241800000|2022-02-07 13:50:00|84.8|82.6|84.19|81.99|84.88|82.68|84.11|81.91|0
1644242100000|2022-02-07 13:55:00|84.26|82.06|85.03|82.83|85.26|83.06|84.19|81.99|0
1644242400000|2022-02-07 14:00:00|85.1|82.9|84.83|82.63|85.18|82.98|84.72|82.52|0
1644242700000|2022-02-07 14:05:00|84.87|82.67|85.33|83.13|85.33|83.13|84.41|82.21|0
1644243000000|2022-02-07 14:10:00|85.25|83.05|84.1|81.9|85.49|83.29|84.1|81.9|0
1644243300000|2022-02-07 14:15:00|84.03|81.83|83.38|81.18|84.03|81.83|82.89|80.69|0
1644243600000|2022-02-07 14:20:00|83.34|81.14|84.29|82.09|84.4|82.2|83.11|80.91|0
1644243900000|2022-02-07 14:25:00|84.18|81.98|84.21|82.01|84.59|82.39|83.64|81.44|0
1644244200000|2022-02-07 14:30:00|84.1|81.9|79.69|77.49|84.86|82.66|78.33|76.13|0
1644244500000|2022-02-07 14:35:00|79.76|77.56|82.52|80.32|83.36|81.16|79.76|77.56|0
1644244800000|2022-02-07 14:40:00|82.22|80.02|82.6|80.4|83.93|81.73|81.47|79.27|0
1644245100000|2022-02-07 14:45:00|82.82|80.62|81.02|78.82|83.58|81.38|80.42|78.22|0
1644245400000|2022-02-07 14:50:00|80.94|78.74|85.04|82.84|85.27|83.07|80.94|78.74|0
1644245700000|2022-02-07 14:55:00|85.11|82.91|84.19|81.99|85.66|83.46|81.91|79.71|0
1644246000000|2022-02-07 15:00:00|84.5|82.3|81.74|79.54|86.24|84.04|81.06|78.86|0
1644246300000|2022-02-07 15:05:00|81.89|79.69|82.57|80.37|84.02|81.82|81.66|79.46|0
1644246600000|2022-02-07 15:10:00|82.49|80.29|79.05|76.85|83.1|80.9|79.05|76.85|0
1644246900000|2022-02-07 15:15:00|79.2|77|80.14|77.94|80.81|78.61|77.45|75.25|0
1644247200000|2022-02-07 15:20:00|80.29|78.09|83.06|80.86|83.75|81.55|79.77|77.57|0
1644247500000|2022-02-07 15:25:00|82.99|80.79|83.6|81.4|84.52|82.32|82.61|80.41|0
1644247800000|2022-02-07 15:30:00|83.75|81.55|86.77|84.57|86.84|84.64|82.61|80.41|0
1644248100000|2022-02-07 15:35:00|86.69|84.49|85.25|83.05|89.36|87.16|85.17|82.97|0
1644248400000|2022-02-07 15:40:00|85.37|83.17|83.03|80.83|85.48|83.28|82.12|79.92|0
1644248700000|2022-02-07 15:45:00|83.18|80.98|83.02|80.82|84.09|81.89|82.72|80.52|0
1644249000000|2022-02-07 15:50:00|82.95|80.75|83.33|81.13|84.32|82.12|82.19|79.99|0
1644249300000|2022-02-07 15:55:00|83.02|80.82|83.71|81.51|84.09|81.89|82.72|80.52|0
1644249600000|2022-02-07 16:00:00|83.55|81.35|82.49|80.29|84.63|82.43|81.66|79.46|0
1644249900000|2022-02-07 16:05:00|82.41|80.21|80.76|78.56|83.17|80.97|80.46|78.26|0
1644250200000|2022-02-07 16:10:00|80.83|78.63|82.11|79.91|82.41|80.21|80.83|78.63|0
1644250500000|2022-02-07 16:15:00|82.03|79.83|80.76|78.56|82.07|79.87|79.68|77.48|0
1644250800000|2022-02-07 16:20:00|80.8|78.6|80.35|78.15|81.17|78.97|79.75|77.55|0
1644251100000|2022-02-07 16:25:00|80.42|78.22|80.84|78.64|82.38|80.18|79.58|77.38|0
1644251400000|2022-02-07 16:30:00|80.77|78.57|79.06|76.86|80.77|78.57|78.76|76.56|0
1644251700000|2022-02-07 16:35:00|79.13|76.93|76.51|74.31|79.5|77.3|76.29|74.09|0
1644252000000|2022-02-07 16:40:00|76.58|74.38|75.07|72.87|76.94|74.74|74.86|72.66|0
1644252300000|2022-02-07 16:45:00|75.15|72.95|76.36|74.16|76.43|74.23|73.22|71.02|0
1644252600000|2022-02-07 16:50:00|76.29|74.09|76.29|74.09|76.86|74.66|75.5|73.3|0
1644252900000|2022-02-07 16:55:00|76.18|73.98|77.95|75.75|78.24|76.04|76|73.8|0
1644253200000|2022-02-07 17:00:00|77.84|75.64|77.58|75.38|78.09|75.89|76.14|73.94|0
1644253500000|2022-02-07 17:05:00|77.65|75.45|75.56|73.36|77.65|75.45|75.56|73.36|0
1644253800000|2022-02-07 17:10:00|75.64|73.44|76.13|73.93|76.64|74.44|75.49|73.29|0
1644254100000|2022-02-07 17:15:00|76.06|73.86|76.71|74.51|77.36|75.16|75.7|73.5|0
1644254400000|2022-02-07 17:20:00|76.64|74.44|77.5|75.3|77.87|75.67|76.42|74.22|0
1644254700000|2022-02-07 17:25:00|77.43|75.23|75.48|73.28|77.65|75.45|75.27|73.07|0
1644255000000|2022-02-07 17:30:00|75.41|73.21|76.2|74|76.56|74.36|74.28|72.08|0
1644255300000|2022-02-07 17:35:00|76.16|73.96|74.63|72.43|76.7|74.5|73.85|71.65|0
1644255600000|2022-02-07 17:40:00|74.77|72.57|76.05|73.85|76.34|74.14|74.77|72.57|0
1644255900000|2022-02-07 17:45:00|75.98|73.78|76.91|74.71|77.42|75.22|75.69|73.49|0
1644256200000|2022-02-07 17:50:00|76.8|74.6|76.41|74.21|77.35|75.15|76.26|74.06|0
1644256500000|2022-02-07 17:55:00|76.48|74.28|76.48|74.28|77.13|74.93|76.05|73.85|0
1644256800000|2022-02-07 18:00:00|76.33|74.13|77.85|75.65|78.65|76.45|75.9|73.7|0
1644257100000|2022-02-07 18:05:00|77.78|75.58|79.09|76.89|79.24|77.04|77.56|75.36|0
1644257400000|2022-02-07 18:10:00|79.17|76.97|80.13|77.93|80.65|78.45|78.72|76.52|0
1644257700000|2022-02-07 18:15:00|80.05|77.85|79.38|77.18|80.13|77.93|78.87|76.67|0
1644258000000|2022-02-07 18:20:00|79.31|77.11|79.34|77.14|80.27|78.07|79.01|76.81|0
1644258300000|2022-02-07 18:25:00|79.38|77.18|80.31|78.11|80.72|78.52|79.01|76.81|0
1644258600000|2022-02-07 18:30:00|80.34|78.14|80.57|78.37|81.32|79.12|80.27|78.07|0
1644258900000|2022-02-07 18:35:00|80.64|78.44|81.16|78.96|81.31|79.11|80.34|78.14|0
1644259200000|2022-02-07 18:40:00|81.09|78.89|80.94|78.74|81.61|79.41|80.79|78.59|0
1644259500000|2022-02-07 18:45:00|81.01|78.81|79.52|77.32|81.39|79.19|79.26|77.06|0
1644259800000|2022-02-07 18:50:00|79.59|77.39|79.96|77.76|80.56|78.36|79.22|77.02|0
1644260100000|2022-02-07 18:55:00|80.11|77.91|81.61|79.41|82.13|79.93|80.04|77.84|0
1644260400000|2022-02-07 19:00:00|81.45|79.25|81.38|79.18|81.76|79.56|80.78|78.58|0
1644260700000|2022-02-07 19:05:00|84.05|81.85|79.82|77.62|84.05|81.85|79.75|77.55|0
1644261000000|2022-02-07 19:10:00|79.89|77.69|80.12|77.92|80.71|78.51|79.89|77.69|0
1644261300000|2022-02-07 19:15:00|79.89|77.69|81.16|78.96|81.92|79.72|79.89|77.69|0
1644261600000|2022-02-07 19:20:00|81.09|78.89|80.78|78.58|81.76|79.56|80.34|78.14|0
1644261900000|2022-02-07 19:25:00|80.71|78.51|83.36|81.16|83.36|81.16|80.56|78.36|0
1644262200000|2022-02-07 19:30:00|83.51|81.31|83.35|81.15|83.74|81.54|82.67|80.47|0
1644262500000|2022-02-07 19:35:00|83.43|81.23|83.05|80.85|84.12|81.92|82.59|80.39|0
1644262800000|2022-02-07 19:40:00|82.89|80.69|82.68|80.48|84.18|81.98|82.3|80.1|0
1644263100000|2022-02-07 19:45:00|82.72|80.52|82.63|80.43|83.39|81.19|81.99|79.79|0
1644263400000|2022-02-07 19:50:00|82.55|80.35|82.55|80.35|82.78|80.58|81.87|79.67|0
1644263700000|2022-02-07 19:55:00|82.62|80.42|82.24|80.04|83.12|80.92|82.02|79.82|0
1644264000000|2022-02-07 20:00:00|82.17|79.97|83.31|81.11|83.39|81.19|81.03|78.83|0
1644264300000|2022-02-07 20:05:00|83.39|81.19|82.69|80.49|83.69|81.49|81.43|79.23|0
1644264600000|2022-02-07 20:10:00|82.61|80.41|85|82.8|85|82.8|82.3|80.1|0
1644264900000|2022-02-07 20:15:00|84.92|82.72|83.45|81.25|85.08|82.88|83.45|81.25|0
1644265200000|2022-02-07 20:20:00|83.37|81.17|81.77|79.57|83.45|81.25|81.31|79.11|0
1644265500000|2022-02-07 20:25:00|81.84|79.64|79.21|77.01|82.37|80.17|78.84|76.64|0
1644265800000|2022-02-07 20:30:00|79.51|77.31|79.14|76.94|80.48|78.28|78.62|76.42|0
1644266100000|2022-02-07 20:35:00|79.21|77.01|75.92|73.72|79.81|77.61|75.85|73.65|0
1644266400000|2022-02-07 20:40:00|75.74|73.54|75.35|73.15|76.72|74.52|72.71|70.51|0
1644266700000|2022-02-07 20:45:00|74.85|72.65|74.07|71.87|75.06|72.86|73.51|71.31|0
1644267000000|2022-02-07 20:50:00|73.93|71.73|71.32|69.12|76.28|74.08|70.87|68.67|0
1644267300000|2022-02-07 20:55:00|71.42|69.22|75.04|72.84|75.04|72.84|68.7|66.5|0
1644267600000|2022-02-07 21:00:00|74.89|72.69|75.5|73.3|76.41|74.21|74.37|72.17|0
1644267900000|2022-02-07 21:05:00|75.43|73.23|75.28|73.08|75.93|73.73|75.21|73.01|0
1644268200000|2022-02-07 21:10:00|75.39|73.19|75.85|73.65|76.14|73.94|75.35|73.15|0
1644268500000|2022-02-07 21:15:00|76.08|73.28|76.01|73.21|76.37|73.57|75.79|72.99|0
1644268800000|2022-02-07 21:20:00|76.08|73.28|76.08|73.28|76.15|73.35|75.93|73.13|0
1644269100000|2022-02-07 21:25:00|76.15|73.35|76.47|73.67|76.54|73.74|76.08|73.28|0
1644269400000|2022-02-07 21:30:00|76.43|73.63|76.5|73.7|76.5|73.7|76.22|73.42|0
1644269700000|2022-02-07 21:35:00|76.43|73.63|76.43|73.63|76.65|73.85|76.43|73.63|0
1644270000000|2022-02-07 21:40:00|76.5|73.7|76.21|73.41|76.5|73.7|76.14|73.34|0
1644270300000|2022-02-07 21:45:00|76.14|73.34|76.21|73.41|76.21|73.41|75.92|73.12|0
1644270600000|2022-02-07 21:50:00|76.28|73.48|76.71|73.91|76.71|73.91|76.14|73.34|0
1644270900000|2022-02-07 21:55:00|76.64|73.84|76.46|73.66|76.64|73.84|76.28|73.48|0
1644271200000|2022-02-07 22:00:00|76.3|73.5|76.47|73.67|76.58|73.78|76.3|73.5|0
1644271500000|2022-02-07 22:05:00|76.58|73.78|76.46|73.66|76.58|73.78|76.41|73.61|0
1644271800000|2022-02-07 22:10:00|76.42|73.62|76.49|73.69|76.5|73.7|76.42|73.62|0
1644272100000|2022-02-07 22:15:00|76.44|73.64|76.33|73.53|76.44|73.64|76.33|73.53|0
1644272400000|2022-02-07 22:20:00|76.41|73.61|76.5|73.7|76.61|73.81|76.41|73.61|0
1644272700000|2022-02-07 22:25:00|76.46|73.66|76.38|73.58|76.54|73.74|76.38|73.58|0
1644273000000|2022-02-07 22:30:00|76.35|73.55|76.51|73.71|76.51|73.71|76.35|73.55|0
1644273300000|2022-02-07 22:35:00|76.47|73.67|76.55|73.75|76.58|73.78|76.47|73.67|0
1644273600000|2022-02-07 22:40:00|76.53|73.73|76.64|73.84|76.64|73.84|76.53|73.73|0
1644273900000|2022-02-07 22:45:00|76.68|73.88|76.71|73.91|76.77|73.97|76.64|73.84|0
1644274200000|2022-02-07 22:50:00|76.69|73.89|76.67|73.87|76.69|73.89|76.65|73.85|0
1644274500000|2022-02-07 22:55:00|76.66|73.86|76.66|73.86|76.67|73.87|76.64|73.84|0
1644274800000|2022-02-07 23:00:00|76.36|73.56|76.29|73.49|76.72|73.92|75.89|73.09|0
1644275100000|2022-02-07 23:05:00|76.25|73.45|75.89|73.09|76.32|73.52|75.68|72.88|0
1644275400000|2022-02-07 23:10:00|76.03|73.23|76.32|73.52|76.32|73.52|75.89|73.09|0
1644275700000|2022-02-07 23:15:00|76.25|73.45|76.53|73.73|76.57|73.77|76.18|73.38|0
1644276000000|2022-02-07 23:20:00|76.75|73.95|77.15|74.35|77.33|74.53|76.35|73.55|0
1644276300000|2022-02-07 23:25:00|77.11|74.31|76.89|74.09|77.18|74.38|76.78|73.98|0
1644276600000|2022-02-07 23:30:00|77.04|74.24|76.53|73.73|77.25|74.45|76.53|73.73|0
1644276900000|2022-02-07 23:35:00|76.46|73.66|76.6|73.8|76.82|74.02|76.38|73.58|0
1644277200000|2022-02-07 23:40:00|76.67|73.87|76.74|73.94|76.89|74.09|76.45|73.65|0
1644277500000|2022-02-07 23:45:00|76.78|73.98|76.99|74.19|77.17|74.37|76.63|73.83|0
1644277800000|2022-02-07 23:50:00|76.96|74.16|76.74|73.94|77.06|74.26|76.66|73.86|0
1644278100000|2022-02-07 23:55:00|76.66|73.86|77.17|74.37|77.28|74.48|76.55|73.75|0
1644278400000|2022-02-08 00:00:00|77.28|74.48|77.31|74.51|77.75|74.95|77.17|74.37|0
1644278700000|2022-02-08 00:05:00|77.39|74.59|77.02|74.22|77.39|74.59|76.88|74.08|0
1644279000000|2022-02-08 00:10:00|76.95|74.15|76.73|73.93|77.09|74.29|76.62|73.82|0
1644279300000|2022-02-08 00:15:00|76.8|74|77.2|74.4|77.31|74.51|76.73|73.93|0
1644279600000|2022-02-08 00:20:00|77.16|74.36|75.79|72.99|77.27|74.47|75.65|72.85|0
1644279900000|2022-02-08 00:25:00|75.72|72.92|76|73.2|76.29|73.49|75.72|72.92|0
1644280200000|2022-02-08 00:30:00|76.15|73.35|76.43|73.63|76.58|73.78|76.15|73.35|0
1644280500000|2022-02-08 00:35:00|76.5|73.7|76.29|73.49|76.65|73.85|75.89|73.09|0
1644280800000|2022-02-08 00:40:00|76.25|73.45|76.5|73.7|76.5|73.7|76.14|73.34|0
1644281100000|2022-02-08 00:45:00|76.46|73.66|77|74.2|77.08|74.28|76.25|73.45|0
1644281400000|2022-02-08 00:50:00|77.04|74.24|76.57|73.77|77.04|74.24|76.5|73.7|0
1644281700000|2022-02-08 00:55:00|76.5|73.7|76.78|73.98|76.78|73.98|76.49|73.69|0
1644282000000|2022-02-08 01:00:00|76.75|73.95|76.13|73.33|76.75|73.95|75.99|73.19|0
1644282300000|2022-02-08 01:05:00|76.17|73.37|75.77|72.97|76.28|73.48|75.77|72.97|0
1644282600000|2022-02-08 01:10:00|75.7|72.9|75.95|73.15|76.13|73.33|75.27|72.47|0
1644282900000|2022-02-08 01:15:00|75.98|73.18|76.13|73.33|76.16|73.36|75.84|73.04|0
1644283200000|2022-02-08 01:20:00|76.2|73.4|75.62|72.82|76.2|73.4|75.62|72.82|0
1644283500000|2022-02-08 01:25:00|75.55|72.75|75.12|72.32|75.59|72.79|74.55|71.75|0
1644283800000|2022-02-08 01:30:00|75.05|72.25|74.41|71.61|75.05|72.25|74.27|71.47|0
1644284100000|2022-02-08 01:35:00|74.48|71.68|75.26|72.46|75.33|72.53|74.48|71.68|0
1644284400000|2022-02-08 01:40:00|75.33|72.53|75.12|72.32|75.9|73.1|75.12|72.32|0
1644284700000|2022-02-08 01:45:00|75.19|72.39|74.47|71.67|75.19|72.39|74.19|71.39|0
1644285000000|2022-02-08 01:50:00|74.55|71.75|74.58|71.78|74.69|71.89|74.05|71.25|0
1644285300000|2022-02-08 01:55:00|74.61|71.81|74.47|71.67|74.61|71.81|74.26|71.46|0
1644285600000|2022-02-08 02:00:00|74.54|71.74|73.9|71.1|74.9|72.1|73.9|71.1|0
1644285900000|2022-02-08 02:05:00|73.94|71.14|74.11|71.31|74.18|71.38|73.62|70.82|0
1644286200000|2022-02-08 02:10:00|74.01|71.21|73.9|71.1|74.04|71.24|73.55|70.75|0
1644286500000|2022-02-08 02:15:00|73.86|71.06|73.41|70.61|74.04|71.24|73.37|70.57|0
1644286800000|2022-02-08 02:20:00|73.34|70.54|74.53|71.73|74.82|72.02|73.06|70.26|0
1644287100000|2022-02-08 02:25:00|74.6|71.8|74.78|71.98|74.88|72.08|74.39|71.59|0
1644287400000|2022-02-08 02:30:00|74.81|72.01|74.39|71.59|74.81|72.01|74.32|71.52|0
1644287700000|2022-02-08 02:35:00|74.35|71.55|74.6|71.8|74.6|71.8|74.31|71.51|0
1644288000000|2022-02-08 02:40:00|74.53|71.73|74.95|72.15|75.02|72.22|74.53|71.73|0
1644288300000|2022-02-08 02:45:00|74.88|72.08|75.12|72.32|75.38|72.58|74.81|72.01|0
1644288600000|2022-02-08 02:50:00|75.09|72.29|75.3|72.5|75.37|72.57|74.91|72.11|0
1644288900000|2022-02-08 02:55:00|75.34|72.54|75.37|72.57|75.51|72.71|75.3|72.5|0
1644289200000|2022-02-08 03:00:00|75.4|72.6|75.08|72.28|75.51|72.71|74.8|72|0
1644289500000|2022-02-08 03:05:00|75.12|72.32|74.66|71.86|75.23|72.43|74.66|71.86|0
1644289800000|2022-02-08 03:10:00|74.69|71.89|74.58|71.78|74.8|72|74.58|71.78|0
1644290100000|2022-02-08 03:15:00|74.65|71.85|74.79|71.99|75.15|72.35|74.65|71.85|0
1644290400000|2022-02-08 03:20:00|74.86|72.06|74.97|72.17|74.97|72.17|74.72|71.92|0
1644290700000|2022-02-08 03:25:00|74.93|72.13|75.36|72.56|75.5|72.7|74.83|72.03|0
1644291000000|2022-02-08 03:30:00|75.39|72.59|75.21|72.41|75.57|72.77|75.14|72.34|0
1644291300000|2022-02-08 03:35:00|75.25|72.45|75.53|72.73|75.86|73.06|75.25|72.45|0
1644291600000|2022-02-08 03:40:00|75.57|72.77|75.28|72.48|75.6|72.8|75.21|72.41|0
1644291900000|2022-02-08 03:45:00|75.21|72.41|74.85|72.05|75.28|72.48|74.43|71.63|0
1644292200000|2022-02-08 03:50:00|74.78|71.98|74.43|71.63|74.89|72.09|74.43|71.63|0
1644292500000|2022-02-08 03:55:00|74.35|71.55|74.6|71.8|74.74|71.94|74.28|71.48|0
1644292800000|2022-02-08 04:00:00|74.64|71.84|74.67|71.87|74.85|72.05|74.49|71.69|0
1644293100000|2022-02-08 04:05:00|74.7|71.9|74.63|71.83|74.81|72.01|74.42|71.62|0
1644293400000|2022-02-08 04:10:00|74.59|71.79|74.7|71.9|74.81|72.01|74.49|71.69|0
1644293700000|2022-02-08 04:15:00|74.73|71.93|74.59|71.79|74.8|72|74.56|71.76|0
1644294000000|2022-02-08 04:20:00|74.63|71.83|74.41|71.61|74.66|71.86|74.27|71.47|0
1644294300000|2022-02-08 04:25:00|74.38|71.58|74.48|71.68|74.73|71.93|74.34|71.54|0
1644294600000|2022-02-08 04:30:00|74.41|71.61|74.55|71.75|74.66|71.86|74.41|71.61|0
1644294900000|2022-02-08 04:35:00|74.58|71.78|74.55|71.75|74.76|71.96|74.48|71.68|0
1644295200000|2022-02-08 04:40:00|74.62|71.82|74.55|71.75|74.9|72.1|74.55|71.75|0
1644295500000|2022-02-08 04:45:00|74.62|71.82|75.24|72.44|75.28|72.48|74.55|71.75|0
1644295800000|2022-02-08 04:50:00|75.28|72.48|74.88|72.08|75.31|72.51|74.78|71.98|0
1644296100000|2022-02-08 04:55:00|74.81|72.01|75.17|72.37|75.24|72.44|74.74|71.94|0
1644296400000|2022-02-08 05:00:00|75.09|72.29|74.6|71.8|75.24|72.44|74.45|71.65|0
1644296700000|2022-02-08 05:05:00|74.52|71.72|75.16|72.36|75.23|72.43|74.45|71.65|0
1644297000000|2022-02-08 05:10:00|75.12|72.32|74.8|72|75.16|72.36|74.73|71.93|0
1644297300000|2022-02-08 05:15:00|74.73|71.93|74.24|71.44|74.73|71.93|74.17|71.37|0
1644297600000|2022-02-08 05:20:00|74.13|71.33|73.74|70.94|74.2|71.4|73.67|70.87|0
1644297900000|2022-02-08 05:25:00|73.77|70.97|73.81|71.01|74.02|71.22|73.32|70.52|0
1644298200000|2022-02-08 05:30:00|73.74|70.94|73.53|70.73|73.74|70.94|73.53|70.73|0
1644298500000|2022-02-08 05:35:00|73.49|70.69|72.97|70.17|73.53|70.73|72.97|70.17|0
1644298800000|2022-02-08 05:40:00|72.9|70.1|73.03|70.23|73.03|70.23|72.9|70.1|0
1644299100000|2022-02-08 05:45:00|73|70.2|73.03|70.23|73.03|70.23|72.89|70.09|0
1644299400000|2022-02-08 05:50:00|72.99|70.19|73.1|70.3|73.1|70.3|72.96|70.16|0
1644299700000|2022-02-08 05:55:00|73.06|70.26|73.38|70.58|73.73|70.93|73.06|70.26|0
1644300000000|2022-02-08 06:00:00|73.31|70.51|73.94|71.14|73.94|71.14|72.89|70.09|0
1644300300000|2022-02-08 06:05:00|73.8|71|74.15|71.35|74.29|71.49|73.8|71|0
1644300600000|2022-02-08 06:10:00|74.22|71.42|74.43|71.63|75|72.2|74.22|71.42|0
1644300900000|2022-02-08 06:15:00|74.39|71.59|74.42|71.62|74.71|71.91|74.28|71.48|0
1644301200000|2022-02-08 06:20:00|74.35|71.55|74.14|71.34|74.78|71.98|73.93|71.13|0
1644301500000|2022-02-08 06:25:00|74.24|71.44|74.74|71.94|74.99|72.19|74.21|71.41|0
1644301800000|2022-02-08 06:30:00|74.77|71.97|75.06|72.26|75.27|72.47|74.56|71.76|0
1644302100000|2022-02-08 06:35:00|75.02|72.22|75.23|72.43|75.56|72.76|75.02|72.22|0
1644302400000|2022-02-08 06:40:00|75.27|72.47|75.48|72.68|75.55|72.75|75.05|72.25|0
1644302700000|2022-02-08 06:45:00|75.62|72.82|75.05|72.25|75.77|72.97|75.05|72.25|0
1644303000000|2022-02-08 06:50:00|75.01|72.21|74.53|71.73|75.01|72.21|74.42|71.62|0
1644303300000|2022-02-08 06:55:00|74.56|71.76|74.35|71.55|74.84|72.04|74.17|71.37|0
1644303600000|2022-02-08 07:00:00|74.2|71.4|73.85|71.05|74.6|71.8|73.68|70.88|0
1644303900000|2022-02-08 07:05:00|73.78|70.98|74.59|71.79|74.88|72.08|73.75|70.95|0
1644304200000|2022-02-08 07:10:00|74.66|71.86|75.91|73.11|75.95|73.15|74.66|71.86|0
1644304500000|2022-02-08 07:15:00|76.02|73.22|75.73|72.93|76.05|73.25|75.52|72.72|0
1644304800000|2022-02-08 07:20:00|75.76|72.96|75.37|72.57|76.16|73.36|75.05|72.25|0
1644305100000|2022-02-08 07:25:00|75.3|72.5|74.37|71.57|75.3|72.5|74.26|71.46|0
1644305400000|2022-02-08 07:30:00|74.16|71.36|73.49|70.69|74.23|71.43|73.31|70.51|0
1644305700000|2022-02-08 07:35:00|73.52|70.72|73.94|71.14|74.26|71.46|73.52|70.72|0
1644306000000|2022-02-08 07:40:00|73.98|71.18|74.01|71.21|74.16|71.36|73.59|70.79|0
1644306300000|2022-02-08 07:45:00|73.94|71.14|73.62|70.82|74.37|71.57|73.1|70.3|0
1644306600000|2022-02-08 07:50:00|73.73|70.93|74.5|71.7|74.57|71.77|73.73|70.93|0
1644306900000|2022-02-08 07:55:00|74.4|71.6|73.9|71.1|74.57|71.77|73.87|71.07|0
1644307200000|2022-02-08 08:00:00|74.15|71.35|74.93|72.13|75.21|72.41|73.1|70.3|0
1644307500000|2022-02-08 08:05:00|74.41|72.21|73.99|71.79|74.77|72.57|73.81|71.61|0
1644307800000|2022-02-08 08:10:00|74.06|71.86|75.19|72.99|75.19|72.99|74.06|71.86|0
1644308100000|2022-02-08 08:15:00|75.23|73.03|75.43|73.23|76.01|73.81|74.69|72.49|0
1644308400000|2022-02-08 08:20:00|75.5|73.3|76.9|74.7|77.33|75.13|75.5|73.3|0
1644308700000|2022-02-08 08:25:00|76.97|74.77|77.4|75.2|77.4|75.2|76.39|74.19|0
1644309000000|2022-02-08 08:30:00|77.44|75.24|77|74.8|77.91|75.71|76.82|74.62|0
1644309300000|2022-02-08 08:35:00|76.96|74.76|77.4|75.2|77.91|75.71|76.53|74.33|0
1644309600000|2022-02-08 08:40:00|77.43|75.23|76.45|74.25|77.87|75.67|76.35|74.15|0
1644309900000|2022-02-08 08:45:00|76.38|74.18|78.27|76.07|78.27|76.07|76.38|74.18|0
1644310200000|2022-02-08 08:50:00|78.12|75.92|77.46|75.26|78.23|76.03|77.14|74.94|0
1644310500000|2022-02-08 08:55:00|77.54|75.34|77.21|75.01|77.83|75.63|76.99|74.79|0
1644310800000|2022-02-08 09:00:00|77.39|75.19|78.19|75.99|78.26|76.06|77.28|75.08|0
1644311100000|2022-02-08 09:05:00|78.15|75.95|78.33|76.13|78.52|76.32|77.53|75.33|0
1644311400000|2022-02-08 09:10:00|78.22|76.02|77.97|75.77|78.48|76.28|77.75|75.55|0
1644311700000|2022-02-08 09:15:00|78|75.8|78.81|76.61|79.1|76.9|78|75.8|0
1644312000000|2022-02-08 09:20:00|78.7|76.5|78.99|76.79|79.43|77.23|78.62|76.42|0
1644312300000|2022-02-08 09:25:00|79.03|76.83|78.36|76.16|79.32|77.12|78.33|76.13|0
1644312600000|2022-02-08 09:30:00|78.33|76.13|78.18|75.98|78.77|76.57|78.03|75.83|0
1644312900000|2022-02-08 09:35:00|78.1|75.9|76.25|74.05|78.99|76.79|76.1|73.9|0
1644313200000|2022-02-08 09:40:00|76.21|74.01|75.81|73.61|76.54|74.34|75.49|73.29|0
1644313500000|2022-02-08 09:45:00|75.77|73.57|76.02|73.82|76.31|74.11|75.7|73.5|0
1644313800000|2022-02-08 09:50:00|75.99|73.79|75.59|73.39|78.33|76.13|75.34|73.14|0
1644314100000|2022-02-08 09:55:00|75.66|73.46|74.58|72.38|75.66|73.46|74.23|72.03|0
1644314400000|2022-02-08 10:00:00|74.62|72.42|73.84|71.64|74.62|72.42|73.48|71.28|0
1644314700000|2022-02-08 10:05:00|73.76|71.56|74.44|72.24|74.47|72.27|73.76|71.56|0
1644315000000|2022-02-08 10:10:00|74.47|72.27|73.83|71.63|74.62|72.42|73.83|71.63|0
1644315300000|2022-02-08 10:15:00|73.9|71.7|73.12|70.92|74.11|71.91|72.84|70.64|0
1644315600000|2022-02-08 10:20:00|73.05|70.85|72.7|70.5|73.4|71.2|72.56|70.36|0
1644315900000|2022-02-08 10:25:00|72.49|70.29|73.47|71.27|73.83|71.63|72.49|70.29|0
1644316200000|2022-02-08 10:30:00|73.43|71.23|73.82|71.62|74.11|71.91|73.33|71.13|0
1644316500000|2022-02-08 10:35:00|73.79|71.59|74.4|72.2|74.4|72.2|72.46|70.26|0
1644316800000|2022-02-08 10:40:00|74.44|72.24|74.68|72.48|74.83|72.63|74.22|72.02|0
1644317100000|2022-02-08 10:45:00|74.76|72.56|75.04|72.84|75.04|72.84|74.4|72.2|0
1644317400000|2022-02-08 10:50:00|75.11|72.91|74.36|72.16|75.33|73.13|74.29|72.09|0
1644317700000|2022-02-08 10:55:00|74.32|72.12|74.61|72.41|74.75|72.55|74.32|72.12|0
1644318000000|2022-02-08 11:00:00|74.68|72.48|74.11|71.91|74.89|72.69|73.12|70.92|0
1644318300000|2022-02-08 11:05:00|74.04|71.84|73.61|71.41|74.68|72.48|73.61|71.41|0
1644318600000|2022-02-08 11:10:00|73.68|71.48|73.4|71.2|73.82|71.62|73.19|70.99|0
1644318900000|2022-02-08 11:15:00|73.47|71.27|73.04|70.84|73.89|71.69|72.83|70.63|0
1644319200000|2022-02-08 11:20:00|73.11|70.91|72.79|70.59|73.54|71.34|72.55|70.35|0
1644319500000|2022-02-08 11:25:00|72.76|70.56|72.69|70.49|72.84|70.64|71.6|69.4|0
1644319800000|2022-02-08 11:30:00|72.66|70.46|72.97|70.77|73.47|71.27|72.66|70.46|0
1644320100000|2022-02-08 11:35:00|72.9|70.7|71.51|69.31|73.32|71.12|71.44|69.24|0
1644320400000|2022-02-08 11:40:00|71.58|69.38|72.2|70|72.93|70.73|71.51|69.31|0
1644320700000|2022-02-08 11:45:00|72.06|69.86|71.23|69.03|72.06|69.86|70.96|68.76|0
1644321000000|2022-02-08 11:50:00|71.3|69.1|72.58|70.38|72.58|70.38|70.33|68.13|0
1644321300000|2022-02-08 11:55:00|72.51|70.31|73.07|70.87|73.07|70.87|72.23|70.03|0
1644321600000|2022-02-08 12:00:00|72.93|70.73|72.02|69.82|73.1|70.9|72.02|69.82|0
1644321900000|2022-02-08 12:05:00|72.09|69.89|73.06|70.86|73.13|70.93|71.88|69.68|0
1644322200000|2022-02-08 12:10:00|73.1|70.9|73.27|71.07|73.48|71.28|72.75|70.55|0
1644322500000|2022-02-08 12:15:00|73.2|71|72.43|70.23|73.27|71.07|71.16|68.96|0
1644322800000|2022-02-08 12:20:00|72.4|70.2|71.5|69.3|72.43|70.23|70.98|68.78|0
1644323100000|2022-02-08 12:25:00|71.53|69.33|72.08|69.88|72.15|69.95|71.05|68.85|0
1644323400000|2022-02-08 12:30:00|72.01|69.81|72.39|70.19|72.64|70.44|71.81|69.61|0
1644323700000|2022-02-08 12:35:00|72.36|70.16|74.24|72.04|74.24|72.04|72.36|70.16|0
1644324000000|2022-02-08 12:40:00|74.28|72.08|71.83|69.63|74.28|72.08|71.83|69.63|0
1644324300000|2022-02-08 12:45:00|71.8|69.6|72.21|70.01|72.35|70.15|71.56|69.36|0
1644324600000|2022-02-08 12:50:00|72.28|70.08|71.97|69.77|72.42|70.22|71.45|69.25|0
1644324900000|2022-02-08 12:55:00|71.8|69.6|72.76|70.56|72.97|70.77|71.73|69.53|0
1644325200000|2022-02-08 13:00:00|72.69|70.49|73.11|70.91|73.46|71.26|72.55|70.35|0
1644325500000|2022-02-08 13:05:00|73.04|70.84|73.95|71.75|74.41|72.21|72.97|70.77|0
1644325800000|2022-02-08 13:10:00|73.88|71.68|73.19|70.99|74.02|71.82|72.05|69.85|0
1644326100000|2022-02-08 13:15:00|73.12|70.92|73.26|71.06|73.54|71.34|72.84|70.64|0
1644326400000|2022-02-08 13:20:00|73.33|71.13|72.98|70.78|73.54|71.34|72.84|70.64|0
1644326700000|2022-02-08 13:25:00|72.91|70.71|72.56|70.36|73.12|70.92|72.56|70.36|0
1644327000000|2022-02-08 13:30:00|72.59|70.39|72.42|70.22|72.84|70.64|71.93|69.73|0
1644327300000|2022-02-08 13:35:00|72.49|70.29|72.17|69.97|72.83|70.63|72.07|69.87|0
1644327600000|2022-02-08 13:40:00|72.14|69.94|71.72|69.52|72.21|70.01|71.55|69.35|0
1644327900000|2022-02-08 13:45:00|71.79|69.59|71.51|69.31|71.89|69.69|71.37|69.17|0
1644328200000|2022-02-08 13:50:00|71.58|69.38|72.13|69.93|72.34|70.14|71.06|68.86|0
1644328500000|2022-02-08 13:55:00|71.99|69.79|72.62|70.42|72.9|70.7|71.92|69.72|0
1644328800000|2022-02-08 14:00:00|72.51|70.31|72.75|70.55|73.07|70.87|72.41|70.21|0
1644329100000|2022-02-08 14:05:00|72.72|70.52|71.41|69.21|72.89|70.69|71.3|69.1|0
1644329400000|2022-02-08 14:10:00|71.44|69.24|71.03|68.83|71.93|69.73|71.03|68.83|0
1644329700000|2022-02-08 14:15:00|70.96|68.76|70.82|68.62|71.03|68.83|70.61|68.41|0
1644330000000|2022-02-08 14:20:00|70.68|68.48|71.37|69.17|71.44|69.24|70.61|68.41|0
1644330300000|2022-02-08 14:25:00|71.44|69.24|71.23|69.03|72.06|69.86|71.02|68.82|0
1644330600000|2022-02-08 14:30:00|71.3|69.1|70.54|68.34|73.46|71.26|70.26|68.06|0
1644330900000|2022-02-08 14:35:00|70.74|68.54|72.34|70.14|73.25|71.05|70.74|68.54|0
1644331200000|2022-02-08 14:40:00|72.41|70.21|71.32|69.12|73.11|70.91|70.74|68.54|0
1644331500000|2022-02-08 14:45:00|71.36|69.16|71.01|68.81|73.14|70.94|70.87|68.67|0
1644331800000|2022-02-08 14:50:00|71.15|68.95|70.94|68.74|72.12|69.92|69.71|67.51|0
1644332100000|2022-02-08 14:55:00|71.15|68.95|70.53|68.33|71.84|69.64|70.25|68.05|0
1644332400000|2022-02-08 15:00:00|70.25|68.05|68.82|66.62|70.45|68.25|68.29|66.09|0
1644332700000|2022-02-08 15:05:00|69.03|66.83|71.17|68.97|71.48|69.28|68.62|66.42|0
1644333000000|2022-02-08 15:10:00|71.03|68.83|71.41|69.21|71.55|69.35|70.24|68.04|0
1644333300000|2022-02-08 15:15:00|71.34|69.14|72.58|70.38|73.64|71.44|71.34|69.14|0
1644333600000|2022-02-08 15:20:00|72.51|70.31|72.58|70.38|73.21|71.01|72.1|69.9|0
1644333900000|2022-02-08 15:25:00|72.51|70.31|71.13|68.93|73|70.8|70.3|68.1|0
1644334200000|2022-02-08 15:30:00|71.09|68.89|70.99|68.79|72.23|70.03|70.78|68.58|0
1644334500000|2022-02-08 15:35:00|71.05|68.85|72.3|70.1|72.79|70.59|69.89|67.69|0
1644334800000|2022-02-08 15:40:00|72.23|70.03|72.78|70.58|72.78|70.58|71.33|69.13|0
1644335100000|2022-02-08 15:45:00|72.71|70.51|75.34|73.14|77.63|75.43|72.71|70.51|0
1644335400000|2022-02-08 15:50:00|75.45|73.25|76.24|74.04|76.89|74.69|75.09|72.89|0
1644335700000|2022-02-08 15:55:00|76.02|73.82|75.88|73.68|76.6|74.4|75.66|73.46|0
1644336000000|2022-02-08 16:00:00|75.73|73.53|78.06|75.86|78.2|76|75.73|73.53|0
1644336300000|2022-02-08 16:05:00|78.13|75.93|78.27|76.07|78.64|76.44|77.18|74.98|0
1644336600000|2022-02-08 16:10:00|78.2|76|79.01|76.81|79.09|76.89|77.54|75.34|0
1644336900000|2022-02-08 16:15:00|79.16|76.96|79.53|77.33|79.9|77.7|78.64|76.44|0
1644337200000|2022-02-08 16:20:00|79.75|77.55|78.64|76.44|79.83|77.63|78.05|75.85|0
1644337500000|2022-02-08 16:25:00|78.71|76.51|79|76.8|79.23|77.03|78.05|75.85|0
1644337800000|2022-02-08 16:30:00|79.3|77.1|80.06|77.86|82.1|79.9|79.08|76.88|0
1644338100000|2022-02-08 16:35:00|79.99|77.79|80.66|78.46|80.81|78.61|79.39|77.19|0
1644338400000|2022-02-08 16:40:00|80.7|78.5|80.81|78.61|81.12|78.92|80.25|78.05|0
1644338700000|2022-02-08 16:45:00|80.96|78.76|80.81|78.61|81.57|79.37|80.74|78.54|0
1644339000000|2022-02-08 16:50:00|80.89|78.69|81.03|78.83|81.49|79.29|80.28|78.08|0
1644339300000|2022-02-08 16:55:00|81.11|78.91|81.41|79.21|81.87|79.67|81.03|78.83|0
1644339600000|2022-02-08 17:00:00|81.6|79.4|81.33|79.13|82.56|80.36|81.26|79.06|0
1644339900000|2022-02-08 17:05:00|81.41|79.21|80.27|78.07|81.41|79.21|79.9|77.7|0
1644340200000|2022-02-08 17:10:00|80.35|78.15|80.12|77.92|80.95|78.75|79.97|77.77|0
1644340500000|2022-02-08 17:15:00|80.2|78|80.53|78.33|80.87|78.67|79.67|77.47|0
1644340800000|2022-02-08 17:20:00|80.5|78.3|81.25|79.05|81.63|79.43|80.27|78.07|0
1644341100000|2022-02-08 17:25:00|81.33|79.13|81.48|79.28|81.63|79.43|80.95|78.75|0
1644341400000|2022-02-08 17:30:00|81.55|79.35|83.24|81.04|83.24|81.04|81.55|79.35|0
1644341700000|2022-02-08 17:35:00|83.16|80.96|84.24|82.04|84.55|82.35|82.93|80.73|0
1644342000000|2022-02-08 17:40:00|84.32|82.12|84.24|82.04|85.02|82.82|84.24|82.04|0
1644342300000|2022-02-08 17:45:00|84.32|82.12|83.54|81.34|84.63|82.43|83.38|81.18|0
1644342600000|2022-02-08 17:50:00|83.62|81.42|83.69|81.49|84.08|81.88|83.46|81.26|0
1644342900000|2022-02-08 17:55:00|83.77|81.57|82.99|80.79|83.85|81.65|82.76|80.56|0
1644343200000|2022-02-08 18:00:00|82.92|80.72|82.76|80.56|83.07|80.87|82.23|80.03|0
1644343500000|2022-02-08 18:05:00|82.84|80.64|82.26|80.06|83.14|80.94|82.07|79.87|0
1644343800000|2022-02-08 18:10:00|82.3|80.1|82.99|80.79|83.06|80.86|81.76|79.56|0
1644344100000|2022-02-08 18:15:00|82.91|80.71|81.61|79.41|82.91|80.71|80.55|78.35|0
1644344400000|2022-02-08 18:20:00|81.68|79.48|81.07|78.87|81.99|79.79|81|78.8|0
1644344700000|2022-02-08 18:25:00|81|78.8|80.69|78.49|81.07|78.87|80.09|77.89|0
1644345000000|2022-02-08 18:30:00|80.84|78.64|81.87|79.67|82.06|79.86|80.62|78.42|0
1644345300000|2022-02-08 18:35:00|81.91|79.71|81.22|79.02|82.75|80.55|80.84|78.64|0
1644345600000|2022-02-08 18:40:00|81.14|78.94|80.76|78.56|81.45|79.25|80.39|78.19|0
1644345900000|2022-02-08 18:45:00|80.84|78.64|81.44|79.24|81.44|79.24|80.16|77.96|0
1644346200000|2022-02-08 18:50:00|81.37|79.17|80.91|78.71|81.37|79.17|80.19|77.99|0
1644346500000|2022-02-08 18:55:00|80.99|78.79|82.2|80|82.35|80.15|80.91|78.71|0
1644346800000|2022-02-08 19:00:00|82.28|80.08|82.62|80.42|82.66|80.46|81.89|79.69|0
1644347100000|2022-02-08 19:05:00|82.97|80.77|82.69|80.49|83.66|81.46|82.66|80.46|0
1644347400000|2022-02-08 19:10:00|82.73|80.53|82.42|80.22|82.73|80.53|82.04|79.84|0
1644347700000|2022-02-08 19:15:00|82.35|80.15|81.2|79|82.58|80.38|80.83|78.63|0
1644348000000|2022-02-08 19:20:00|81.28|79.08|78.8|76.6|81.28|79.08|78.43|76.23|0
1644348300000|2022-02-08 19:25:00|78.95|76.75|77.98|75.78|79.02|76.82|77.62|75.42|0
1644348600000|2022-02-08 19:30:00|77.91|75.71|79.09|76.89|79.17|76.97|77.47|75.27|0
1644348900000|2022-02-08 19:35:00|79.17|76.97|76.3|74.1|79.39|77.19|76.15|73.95|0
1644349200000|2022-02-08 19:40:00|76.51|74.31|77.1|74.9|77.46|75.26|76.22|74.02|0
1644349500000|2022-02-08 19:45:00|76.8|74.6|76.88|74.68|77.46|75.26|75.79|73.59|0
1644349800000|2022-02-08 19:50:00|76.95|74.75|78.19|75.99|78.2|76|76.66|74.46|0
1644350100000|2022-02-08 19:55:00|78.16|75.96|77.2|75|78.19|75.99|76.69|74.49|0
1644350400000|2022-02-08 20:00:00|77.02|74.82|77.53|75.33|77.97|75.77|75.53|73.33|0
1644350700000|2022-02-08 20:05:00|77.6|75.4|78.26|76.06|78.48|76.28|76.65|74.45|0
1644351000000|2022-02-08 20:10:00|78.34|76.14|82.44|80.24|82.63|80.43|78.19|75.99|0
1644351300000|2022-02-08 20:15:00|82.4|80.2|83.01|80.81|83.55|81.35|81.94|79.74|0
1644351600000|2022-02-08 20:20:00|82.7|80.5|82.05|79.85|83.17|80.97|81.48|79.28|0
1644351900000|2022-02-08 20:25:00|82.24|80.04|81.55|79.35|82.24|80.04|80.64|78.44|0
1644352200000|2022-02-08 20:30:00|81.82|79.62|83.47|81.27|84.17|81.97|81.25|79.05|0
1644352500000|2022-02-08 20:35:00|83.55|81.35|82.85|80.65|83.55|81.35|81.78|79.58|0
1644352800000|2022-02-08 20:40:00|82.77|80.57|82.69|80.49|84.48|82.28|82.69|80.49|0
1644353100000|2022-02-08 20:45:00|82.62|80.42|83.23|81.03|84.01|81.81|81.62|79.42|0
1644353400000|2022-02-08 20:50:00|83.62|81.42|85.8|83.6|86.04|83.84|81.93|79.73|0
1644353700000|2022-02-08 20:55:00|85.41|83.21|82.88|80.68|89.76|87.56|82.88|80.68|0
1644354000000|2022-02-08 21:00:00|83.19|80.99|84.43|82.23|84.59|82.39|82.73|80.53|0
1644354300000|2022-02-08 21:05:00|84.51|82.31|85.37|83.17|85.84|83.64|84.43|82.23|0
1644354600000|2022-02-08 21:10:00|85.29|83.09|84.19|81.99|85.61|83.41|84.19|81.99|0
1644354900000|2022-02-08 21:15:00|84.49|81.69|85.04|82.24|85.35|82.55|84.49|81.69|0
1644355200000|2022-02-08 21:20:00|85.07|82.27|85.04|82.24|85.27|82.47|84.96|82.16|0
1644355500000|2022-02-08 21:25:00|85.03|82.23|85.11|82.31|85.19|82.39|84.96|82.16|0
1644355800000|2022-02-08 21:30:00|85.03|82.23|85.19|82.39|85.35|82.55|84.95|82.15|0
1644356100000|2022-02-08 21:35:00|85.11|82.31|85.19|82.39|85.27|82.47|85.03|82.23|0
1644356400000|2022-02-08 21:40:00|85.22|82.42|84.95|82.15|85.22|82.42|84.95|82.15|0
1644356700000|2022-02-08 21:45:00|84.99|82.19|84.95|82.15|85.18|82.38|84.95|82.15|0
1644357000000|2022-02-08 21:50:00|85.02|82.22|84.94|82.14|85.02|82.22|84.94|82.14|0
1644357300000|2022-02-08 21:55:00|85.02|82.22|85.11|82.31|85.14|82.34|84.94|82.14|0
1644357600000|2022-02-08 22:00:00|85.2|82.4|85.08|82.28|85.2|82.4|85.08|82.28|0
1644357900000|2022-02-08 22:05:00|85.06|82.26|84.96|82.16|85.08|82.28|84.96|82.16|0
1644358200000|2022-02-08 22:10:00|85.03|82.23|85.06|82.26|85.06|82.26|84.94|82.14|0
1644358500000|2022-02-08 22:15:00|85.04|82.24|84.91|82.11|85.04|82.24|84.86|82.06|0
1644358800000|2022-02-08 22:20:00|84.9|82.1|84.89|82.09|84.9|82.1|84.89|82.09|0
1644359100000|2022-02-08 22:25:00|84.84|82.04|84.84|82.04|84.9|82.1|84.79|81.99|0
1644359400000|2022-02-08 22:30:00|84.9|82.1|84.84|82.04|84.91|82.11|84.83|82.03|0
1644359700000|2022-02-08 22:35:00|84.79|81.99|84.91|82.11|84.95|82.15|84.79|81.99|0
1644360000000|2022-02-08 22:40:00|84.94|82.14|84.85|82.05|84.98|82.18|84.85|82.05|0
1644360300000|2022-02-08 22:45:00|84.89|82.09|84.85|82.05|84.93|82.13|84.85|82.05|0
1644360600000|2022-02-08 22:50:00|84.86|82.06|84.89|82.09|84.9|82.1|84.84|82.04|0
1644360900000|2022-02-08 22:55:00|84.92|82.12|84.89|82.09|84.92|82.12|84.89|82.09|0
1644361200000|2022-02-08 23:00:00|85.5|82.7|85.62|82.82|85.7|82.9|84.99|82.19|0
1644361500000|2022-02-08 23:05:00|85.7|82.9|86.01|83.21|86.25|83.45|85.7|82.9|0
1644361800000|2022-02-08 23:10:00|86.09|83.29|86.05|83.25|86.33|83.53|85.93|83.13|0
1644362100000|2022-02-08 23:15:00|86.09|83.29|86.01|83.21|86.33|83.53|85.77|82.97|0
1644362400000|2022-02-08 23:20:00|86.09|83.29|86.92|84.12|87|84.2|86.09|83.29|0
1644362700000|2022-02-08 23:25:00|87.04|84.24|87.12|84.32|87.68|84.88|86.72|83.92|0
1644363000000|2022-02-08 23:30:00|87.15|84.35|86.87|84.07|87.2|84.4|86.8|84|0
1644363300000|2022-02-08 23:35:00|86.95|84.15|86.48|83.68|86.95|84.15|86.4|83.6|0
1644363600000|2022-02-08 23:40:00|86.51|83.71|87.07|84.27|87.19|84.39|86.51|83.71|0
1644363900000|2022-02-08 23:45:00|87.03|84.23|86.55|83.75|87.19|84.39|86.47|83.67|0
1644364200000|2022-02-08 23:50:00|86.59|83.79|87.3|84.5|87.5|84.7|86.47|83.67|0
1644364500000|2022-02-08 23:55:00|87.26|84.46|87.22|84.42|87.26|84.46|86.9|84.1|0
1644364800000|2022-02-09 00:00:00|87.3|84.5|87.1|84.3|87.42|84.62|86.54|83.74|0
1644365100000|2022-02-09 00:05:00|87.18|84.38|87.42|84.62|87.74|84.94|87.18|84.38|0
1644365400000|2022-02-09 00:10:00|87.5|84.7|86.94|84.14|87.5|84.7|86.78|83.98|0
1644365700000|2022-02-09 00:15:00|86.86|84.06|86.58|83.78|86.94|84.14|86.5|83.7|0
1644366000000|2022-02-09 00:20:00|86.62|83.82|85.9|83.1|86.78|83.98|85.75|82.95|0
1644366300000|2022-02-09 00:25:00|85.98|83.18|85.66|82.86|86.14|83.34|85.66|82.86|0
1644366600000|2022-02-09 00:30:00|85.59|82.79|85.58|82.78|85.66|82.86|85.11|82.31|0
1644366900000|2022-02-09 00:35:00|85.51|82.71|85.78|82.98|85.78|82.98|85.43|82.63|0
1644367200000|2022-02-09 00:40:00|85.82|83.02|85.66|82.86|85.82|83.02|85.5|82.7|0
1644367500000|2022-02-09 00:45:00|85.62|82.82|86.13|83.33|86.17|83.37|85.58|82.78|0
1644367800000|2022-02-09 00:50:00|86.05|83.25|86.05|83.25|86.13|83.33|85.73|82.93|0
1644368100000|2022-02-09 00:55:00|85.97|83.17|85.65|82.85|86.09|83.29|85.53|82.73|0
1644368400000|2022-02-09 01:00:00|85.49|82.69|85.34|82.54|85.57|82.77|84.95|82.15|0
1644368700000|2022-02-09 01:05:00|85.41|82.61|85.96|83.16|86.04|83.24|85.26|82.46|0
1644369000000|2022-02-09 01:10:00|86.04|83.24|85.96|83.16|86.2|83.4|85.88|83.08|0
1644369300000|2022-02-09 01:15:00|86.04|83.24|85.6|82.8|86.2|83.4|85.49|82.69|0
1644369600000|2022-02-09 01:20:00|85.57|82.77|85.56|82.76|85.64|82.84|85.41|82.61|0
1644369900000|2022-02-09 01:25:00|85.64|82.84|86.03|83.23|86.03|83.23|85.64|82.84|0
1644370200000|2022-02-09 01:30:00|86.19|83.39|86.27|83.47|86.75|83.95|86.03|83.23|0
1644370500000|2022-02-09 01:35:00|86.19|83.39|86.58|83.78|86.66|83.86|85.87|83.07|0
1644370800000|2022-02-09 01:40:00|86.62|83.82|87.14|84.34|87.3|84.5|86.5|83.7|0
1644371100000|2022-02-09 01:45:00|87.3|84.5|87.14|84.34|87.3|84.5|86.9|84.1|0
1644371400000|2022-02-09 01:50:00|87.1|84.3|86.26|83.46|87.14|84.34|86.26|83.46|0
1644371700000|2022-02-09 01:55:00|86.3|83.5|86.1|83.3|86.5|83.7|86.1|83.3|0
1644372000000|2022-02-09 02:00:00|86.18|83.38|86.57|83.77|86.81|84.01|86.1|83.3|0
1644372300000|2022-02-09 02:05:00|86.61|83.81|86.25|83.45|86.65|83.85|86.02|83.22|0
1644372600000|2022-02-09 02:10:00|86.33|83.53|86.21|83.41|86.33|83.53|86.09|83.29|0
1644372900000|2022-02-09 02:15:00|86.17|83.37|86.21|83.41|86.33|83.53|86.17|83.37|0
1644373200000|2022-02-09 02:20:00|86.25|83.45|86.33|83.53|86.33|83.53|86.17|83.37|0
1644373500000|2022-02-09 02:25:00|86.25|83.45|86.01|83.21|86.33|83.53|86.01|83.21|0
1644373800000|2022-02-09 02:30:00|85.85|83.05|85.77|82.97|86.01|83.21|85.53|82.73|0
1644374100000|2022-02-09 02:35:00|85.69|82.89|85.53|82.73|85.69|82.89|85.45|82.65|0
1644374400000|2022-02-09 02:40:00|85.61|82.81|85.69|82.89|85.77|82.97|85.53|82.73|0
1644374700000|2022-02-09 02:45:00|85.77|82.97|85.69|82.89|85.92|83.12|85.61|82.81|0
1644375000000|2022-02-09 02:50:00|85.64|82.84|85.92|83.12|85.92|83.12|85.61|82.81|0
1644375300000|2022-02-09 02:55:00|85.88|83.08|86.08|83.28|86.08|83.28|85.84|83.04|0
1644375600000|2022-02-09 03:00:00|86.11|83.31|86.31|83.51|86.31|83.51|86.08|83.28|0
1644375900000|2022-02-09 03:05:00|86.23|83.43|86.78|83.98|86.86|84.06|86.23|83.43|0
1644376200000|2022-02-09 03:10:00|86.82|84.02|86.7|83.9|86.98|84.18|86.7|83.9|0
1644376500000|2022-02-09 03:15:00|86.66|83.86|86.94|84.14|86.94|84.14|86.58|83.78|0
1644376800000|2022-02-09 03:20:00|87.02|84.22|86.86|84.06|87.1|84.3|86.78|83.98|0
1644377100000|2022-02-09 03:25:00|86.78|83.98|86.94|84.14|87.02|84.22|86.74|83.94|0
1644377400000|2022-02-09 03:30:00|87.01|84.21|88.62|85.82|88.62|85.82|86.94|84.14|0
1644377700000|2022-02-09 03:35:00|88.54|85.74|88.29|85.49|88.62|85.82|88.21|85.41|0
1644378000000|2022-02-09 03:40:00|88.33|85.53|88.21|85.41|88.45|85.65|88.21|85.41|0
1644378300000|2022-02-09 03:45:00|88.17|85.37|88.37|85.57|88.53|85.73|88.13|85.33|0
1644378600000|2022-02-09 03:50:00|88.29|85.49|88.53|85.73|88.53|85.73|88.25|85.45|0
1644378900000|2022-02-09 03:55:00|88.45|85.65|88.28|85.48|88.45|85.65|88.2|85.4|0
1644379200000|2022-02-09 04:00:00|88.2|85.4|88.52|85.72|88.52|85.72|88.2|85.4|0
1644379500000|2022-02-09 04:05:00|88.56|85.76|89.79|86.99|89.79|86.99|87.64|84.84|0
1644379800000|2022-02-09 04:10:00|89.47|86.67|88.94|86.14|89.47|86.67|88.74|85.94|0
1644380100000|2022-02-09 04:15:00|88.98|86.18|89.14|86.34|89.38|86.58|88.98|86.18|0
1644380400000|2022-02-09 04:20:00|89.22|86.42|89.54|86.74|89.54|86.74|89.09|86.29|0
1644380700000|2022-02-09 04:25:00|89.46|86.66|88.97|86.17|89.46|86.66|88.97|86.17|0
1644381000000|2022-02-09 04:30:00|88.93|86.13|88.73|85.93|88.97|86.17|88.73|85.93|0
1644381300000|2022-02-09 04:35:00|88.65|85.85|88.89|86.09|88.89|86.09|88.48|85.68|0
1644381600000|2022-02-09 04:40:00|88.8|86|89.05|86.25|89.13|86.33|88.8|86|0
1644381900000|2022-02-09 04:45:00|89|86.2|89.21|86.41|89.37|86.57|88.96|86.16|0
1644382200000|2022-02-09 04:50:00|89.25|86.45|89.61|86.81|89.61|86.81|89.21|86.41|0
1644382500000|2022-02-09 04:55:00|89.69|86.89|90.02|87.22|90.1|87.3|89.61|86.81|0
1644382800000|2022-02-09 05:00:00|90.1|87.3|90.01|87.21|90.1|87.3|89.69|86.89|0
1644383100000|2022-02-09 05:05:00|90.05|87.25|90.54|87.74|90.54|87.74|90.05|87.25|0
1644383400000|2022-02-09 05:10:00|90.5|87.7|89.85|87.05|90.5|87.7|89.85|87.05|0
1644383700000|2022-02-09 05:15:00|89.93|87.13|89.93|87.13|90.09|87.29|89.8|87|0
1644384000000|2022-02-09 05:20:00|89.84|87.04|89.76|86.96|90.01|87.21|89.76|86.96|0
1644384300000|2022-02-09 05:25:00|89.84|87.04|90|87.2|90.09|87.29|89.76|86.96|0
1644384600000|2022-02-09 05:30:00|89.92|87.12|89.63|86.83|90|87.2|89.59|86.79|0
1644384900000|2022-02-09 05:35:00|89.68|86.88|89.51|86.71|89.76|86.96|89.43|86.63|0
1644385200000|2022-02-09 05:40:00|89.43|86.63|90.08|87.28|90.08|87.28|89.43|86.63|0
1644385500000|2022-02-09 05:45:00|90.16|87.36|89.71|86.91|90.32|87.52|89.63|86.83|0
1644385800000|2022-02-09 05:50:00|89.67|86.87|89.3|86.5|89.91|87.11|89.18|86.38|0
1644386100000|2022-02-09 05:55:00|89.34|86.54|89.01|86.21|89.58|86.78|89.01|86.21|0
1644386400000|2022-02-09 06:00:00|89.05|86.25|89.34|86.54|89.42|86.62|89.05|86.25|0
1644386700000|2022-02-09 06:05:00|89.42|86.62|89.09|86.29|89.42|86.62|89.09|86.29|0
1644387000000|2022-02-09 06:10:00|89.05|86.25|88.85|86.05|89.17|86.37|88.44|85.64|0
1644387300000|2022-02-09 06:15:00|88.8|86|88.76|85.96|89.13|86.33|88.68|85.88|0
1644387600000|2022-02-09 06:20:00|88.8|86|88.8|86|88.92|86.12|88.56|85.76|0
1644387900000|2022-02-09 06:25:00|88.76|85.96|88.92|86.12|89.08|86.28|88.68|85.88|0
1644388200000|2022-02-09 06:30:00|88.84|86.04|89.32|86.52|89.32|86.52|88.84|86.04|0
1644388500000|2022-02-09 06:35:00|89.28|86.48|89.48|86.68|89.73|86.93|89.24|86.44|0
1644388800000|2022-02-09 06:40:00|89.57|86.77|89.24|86.44|89.57|86.77|89.12|86.32|0
1644389100000|2022-02-09 06:45:00|89.2|86.4|88.51|85.71|89.24|86.44|88.51|85.71|0
1644389400000|2022-02-09 06:50:00|88.55|85.75|88.79|85.99|88.79|85.99|88.3|85.5|0
1644389700000|2022-02-09 06:55:00|88.83|86.03|88.34|85.54|88.87|86.07|88.3|85.5|0
1644390000000|2022-02-09 07:00:00|88.26|85.46|88.42|85.62|89.11|86.31|88.26|85.46|0
1644390300000|2022-02-09 07:05:00|88.34|85.54|88.42|85.62|88.5|85.7|88.05|85.25|0
1644390600000|2022-02-09 07:10:00|88.5|85.7|88.13|85.33|88.7|85.9|88.01|85.21|0
1644390900000|2022-02-09 07:15:00|88.17|85.37|87.25|84.45|88.29|85.49|87.25|84.45|0
1644391200000|2022-02-09 07:20:00|87.05|84.25|88.57|85.77|88.73|85.93|87.05|84.25|0
1644391500000|2022-02-09 07:25:00|88.53|85.73|88.48|85.68|88.89|86.09|87.68|84.88|0
1644391800000|2022-02-09 07:30:00|88.4|85.6|88.8|86|88.8|86|87.92|85.12|0
1644392100000|2022-02-09 07:35:00|88.76|85.96|87.36|84.56|88.8|86|87.12|84.32|0
1644392400000|2022-02-09 07:40:00|87.28|84.48|87.36|84.56|87.52|84.72|86.56|83.76|0
1644392700000|2022-02-09 07:45:00|87.44|84.64|87.35|84.55|87.76|84.96|86.96|84.16|0
1644393000000|2022-02-09 07:50:00|87.2|84.4|87.59|84.79|87.59|84.79|86.96|84.16|0
1644393300000|2022-02-09 07:55:00|87.51|84.71|87.83|85.03|87.83|85.03|87.43|84.63|0
1644393600000|2022-02-09 08:00:00|87.75|84.95|87.67|84.87|88.47|85.67|87.51|84.71|0
1644393900000|2022-02-09 08:05:00|87.45|85.25|87.29|85.09|87.93|85.73|86.65|84.45|0
1644394200000|2022-02-09 08:10:00|87.48|85.28|87.88|85.68|88.17|85.97|87|84.8|0
1644394500000|2022-02-09 08:15:00|88.04|85.84|88.32|86.12|88.73|86.53|87.84|85.64|0
1644394800000|2022-02-09 08:20:00|88.24|86.04|88.28|86.08|88.89|86.69|88|85.8|0
1644395100000|2022-02-09 08:25:00|88.2|86|87.92|85.72|88.72|86.52|87.16|84.96|0
1644395400000|2022-02-09 08:30:00|87.8|85.6|88.48|86.28|88.56|86.36|86.96|84.76|0
1644395700000|2022-02-09 08:35:00|88.52|86.32|89.37|87.17|89.37|87.17|88.4|86.2|0
1644396000000|2022-02-09 08:40:00|89.29|87.09|90.18|87.98|90.38|88.18|89.29|87.09|0
1644396300000|2022-02-09 08:45:00|90.34|88.14|92.67|90.47|94.04|91.84|90.3|88.1|0
1644396600000|2022-02-09 08:50:00|92.97|90.77|93.22|91.02|93.64|91.44|92.47|90.27|0
1644396900000|2022-02-09 08:55:00|93.17|90.97|92.34|90.14|93.38|91.18|92.3|90.1|0
1644397200000|2022-02-09 09:00:00|92.3|90.1|92.21|90.01|92.88|90.68|91.92|89.72|0
1644397500000|2022-02-09 09:05:00|92.13|89.93|93.46|91.26|93.55|91.35|92.13|89.93|0
1644397800000|2022-02-09 09:10:00|93.63|91.43|93.58|91.38|93.88|91.68|93.21|91.01|0
1644398100000|2022-02-09 09:15:00|93.63|91.43|93.62|91.42|93.63|91.43|92.79|90.59|0
1644398400000|2022-02-09 09:20:00|93.66|91.46|93.2|91|93.75|91.55|93.04|90.84|0
1644398700000|2022-02-09 09:25:00|93.29|91.09|92.78|90.58|93.29|91.09|92.53|90.33|0
1644399000000|2022-02-09 09:30:00|92.7|90.5|93.28|91.08|93.45|91.25|92.53|90.33|0
1644399300000|2022-02-09 09:35:00|93.37|91.17|93.11|90.91|93.53|91.33|92.86|90.66|0
1644399600000|2022-02-09 09:40:00|93.03|90.83|93.03|90.83|93.61|91.41|92.95|90.75|0
1644399900000|2022-02-09 09:45:00|93.07|90.87|92.82|90.62|93.11|90.91|92.69|90.49|0
1644400200000|2022-02-09 09:50:00|92.86|90.66|92.36|90.16|92.86|90.66|92.27|90.07|0
1644400500000|2022-02-09 09:55:00|92.27|90.07|92.23|90.03|92.73|90.53|92.19|89.99|0
1644400800000|2022-02-09 10:00:00|92.19|89.99|92.56|90.36|92.77|90.57|91.86|89.66|0
1644401100000|2022-02-09 10:05:00|92.6|90.4|93.18|90.98|93.44|91.24|92.47|90.27|0
1644401400000|2022-02-09 10:10:00|93.14|90.94|94.27|92.07|94.36|92.16|92.89|90.69|0
1644401700000|2022-02-09 10:15:00|94.19|91.99|94.27|92.07|94.44|92.24|93.77|91.57|0
1644402000000|2022-02-09 10:20:00|94.36|92.16|94.14|91.94|94.52|92.32|94.14|91.94|0
1644402300000|2022-02-09 10:25:00|94.18|91.98|93.85|91.65|94.18|91.98|93.68|91.48|0
1644402600000|2022-02-09 10:30:00|93.93|91.73|93.76|91.56|94.43|92.23|93.46|91.26|0
1644402900000|2022-02-09 10:35:00|93.72|91.52|93.29|91.09|93.93|91.73|93.17|90.97|0
1644403200000|2022-02-09 10:40:00|93.34|91.14|93.92|91.72|94.09|91.89|93.34|91.14|0
1644403500000|2022-02-09 10:45:00|93.84|91.64|93.59|91.39|94.09|91.89|93.59|91.39|0
1644403800000|2022-02-09 10:50:00|93.42|91.22|94.04|91.84|94.17|91.97|93.42|91.22|0
1644404100000|2022-02-09 10:55:00|94|91.8|93.71|91.51|94.17|91.97|93.58|91.38|0
1644404400000|2022-02-09 11:00:00|93.75|91.55|93.16|90.96|93.92|91.72|93.16|90.96|0
1644404700000|2022-02-09 11:05:00|93.24|91.04|93.24|91.04|93.33|91.13|92.58|90.38|0
1644405000000|2022-02-09 11:10:00|93.16|90.96|93.11|90.91|93.49|91.29|93.03|90.83|0
1644405300000|2022-02-09 11:15:00|93.07|90.87|93.66|91.46|93.91|91.71|92.99|90.79|0
1644405600000|2022-02-09 11:20:00|93.74|91.54|93.32|91.12|93.74|91.54|93.28|91.08|0
1644405900000|2022-02-09 11:25:00|93.24|91.04|93.32|91.12|93.4|91.2|93.23|91.03|0
1644406200000|2022-02-09 11:30:00|93.36|91.16|93.65|91.45|93.82|91.62|93.07|90.87|0
1644406500000|2022-02-09 11:35:00|93.52|91.32|93.56|91.36|93.6|91.4|93.4|91.2|0
1644406800000|2022-02-09 11:40:00|93.65|91.45|94.15|91.95|94.15|91.95|93.4|91.2|0
1644407100000|2022-02-09 11:45:00|94.11|91.91|93.9|91.7|94.15|91.95|93.81|91.61|0
1644407400000|2022-02-09 11:50:00|93.98|91.78|94.48|92.28|94.48|92.28|93.81|91.61|0
1644407700000|2022-02-09 11:55:00|94.4|92.2|94.65|92.45|95.07|92.87|94.23|92.03|0
1644408000000|2022-02-09 12:00:00|94.73|92.53|95.33|93.13|95.67|93.47|94.4|92.2|0
1644408300000|2022-02-09 12:05:00|95.37|93.17|95.83|93.63|95.83|93.63|95.16|92.96|0
1644408600000|2022-02-09 12:10:00|95.92|93.72|96.09|93.89|96.6|94.4|95.92|93.72|0
1644408900000|2022-02-09 12:15:00|96|93.8|95.75|93.55|96.17|93.97|95.58|93.38|0
1644409200000|2022-02-09 12:20:00|95.7|93.5|95.66|93.46|95.91|93.71|95.4|93.2|0
1644409500000|2022-02-09 12:25:00|95.57|93.37|95.57|93.37|96|93.8|95.49|93.29|0
1644409800000|2022-02-09 12:30:00|95.74|93.54|95.31|93.11|95.74|93.54|95.31|93.11|0
1644410100000|2022-02-09 12:35:00|95.4|93.2|94.89|92.69|95.57|93.37|94.63|92.43|0
1644410400000|2022-02-09 12:40:00|94.84|92.64|95.48|93.28|95.48|93.28|94.84|92.64|0
1644410700000|2022-02-09 12:45:00|95.39|93.19|95.82|93.62|95.99|93.79|95.31|93.11|0
1644411000000|2022-02-09 12:50:00|95.73|93.53|95.9|93.7|96.07|93.87|95.56|93.36|0
1644411300000|2022-02-09 12:55:00|95.82|93.62|96.07|93.87|96.67|94.47|95.82|93.62|0
1644411600000|2022-02-09 13:00:00|96.15|93.95|95.9|93.7|96.41|94.21|95.47|93.27|0
1644411900000|2022-02-09 13:05:00|95.81|93.61|96.41|94.21|96.49|94.29|95.81|93.61|0
1644412200000|2022-02-09 13:10:00|96.32|94.12|97.44|95.24|97.7|95.5|96.32|94.12|0
1644412500000|2022-02-09 13:15:00|97.35|95.15|97.35|95.15|97.78|95.58|97.13|94.93|0
1644412800000|2022-02-09 13:20:00|97.26|95.06|97.17|94.97|97.78|95.58|96.92|94.72|0
1644413100000|2022-02-09 13:25:00|97.09|94.89|96.98|94.78|100.05|97.85|96.81|94.61|0
1644413400000|2022-02-09 13:30:00|96.81|94.61|96.81|94.61|96.89|94.69|96.29|94.09|0
1644413700000|2022-02-09 13:35:00|96.76|94.56|96.2|94|96.89|94.69|96.2|94|0
1644414000000|2022-02-09 13:40:00|96.12|93.92|96.84|94.64|97.06|94.86|96.03|93.83|0
1644414300000|2022-02-09 13:45:00|96.89|94.69|96.8|94.6|97.14|94.94|96.54|94.34|0
1644414600000|2022-02-09 13:50:00|96.84|94.64|96.88|94.68|97.06|94.86|96.75|94.55|0
1644414900000|2022-02-09 13:55:00|96.84|94.64|96.37|94.17|97.05|94.85|96.28|94.08|0
1644415200000|2022-02-09 14:00:00|96.45|94.25|96.45|94.25|97.05|94.85|96.28|94.08|0
1644415500000|2022-02-09 14:05:00|96.53|94.33|97.13|94.93|97.39|95.19|96.36|94.16|0
1644415800000|2022-02-09 14:10:00|97.05|94.85|96.74|94.54|97.48|95.28|96.7|94.5|0
1644416100000|2022-02-09 14:15:00|96.79|94.59|96.87|94.67|97.13|94.93|96.53|94.33|0
1644416400000|2022-02-09 14:20:00|96.91|94.71|97.04|94.84|97.3|95.1|96.61|94.41|0
1644416700000|2022-02-09 14:25:00|97.13|94.93|97.47|95.27|97.56|95.36|96.78|94.58|0
1644417000000|2022-02-09 14:30:00|97.64|95.44|99.53|97.33|100.93|98.73|96.78|94.58|0
1644417300000|2022-02-09 14:35:00|99.31|97.11|100.84|98.64|101.55|99.35|98.92|96.72|0
1644417600000|2022-02-09 14:40:00|100.67|98.47|102.68|100.48|102.68|100.48|99.97|97.77|0
1644417900000|2022-02-09 14:45:00|101.68|99.48|101.41|99.21|102.65|100.45|100.53|98.33|0
1644418200000|2022-02-09 14:50:00|101.32|99.12|100.09|97.89|101.5|99.3|99.3|97.1|0
1644418500000|2022-02-09 14:55:00|100|97.8|100.26|98.06|101.05|98.85|98.95|96.75|0
1644418800000|2022-02-09 15:00:00|99.47|97.27|101.36|99.16|101.76|99.56|99.47|97.27|0
1644419100000|2022-02-09 15:05:00|101.14|98.94|101.93|99.73|102.73|100.53|100.26|98.06|0
1644419400000|2022-02-09 15:10:00|102.2|100|100.43|98.23|102.55|100.35|99.55|97.35|0
1644419700000|2022-02-09 15:15:00|100.69|98.49|98.77|96.57|101.48|99.28|98.77|96.57|0
1644420000000|2022-02-09 15:20:00|99.12|96.92|98.29|96.09|99.6|97.4|97.95|95.75|0
1644420300000|2022-02-09 15:25:00|98.55|96.35|100.12|97.92|101.18|98.98|98.38|96.18|0
1644420600000|2022-02-09 15:30:00|100.34|98.14|102.52|100.32|102.78|100.58|99.95|97.75|0
1644420900000|2022-02-09 15:35:00|102.6|100.4|101.53|99.33|102.69|100.49|101.45|99.25|0
1644421200000|2022-02-09 15:40:00|101.62|99.42|100.73|98.53|102.51|100.31|100.73|98.53|0
1644421500000|2022-02-09 15:45:00|100.65|98.45|101.17|98.97|101.48|99.28|100.12|97.92|0
1644421800000|2022-02-09 15:50:00|101.09|98.89|101.26|99.06|101.97|99.77|100.64|98.44|0
1644422100000|2022-02-09 15:55:00|101.35|99.15|103.31|101.11|103.31|101.11|101.26|99.06|0
1644422400000|2022-02-09 16:00:00|103.49|101.29|103.49|101.29|104.03|101.83|102.5|100.3|0
1644422700000|2022-02-09 16:05:00|103.44|101.24|101.43|99.23|103.44|101.24|101.08|98.88|0
1644423000000|2022-02-09 16:10:00|101.52|99.32|100.19|97.99|102.23|100.03|99.58|97.38|0
1644423300000|2022-02-09 16:15:00|100.1|97.9|101.16|98.96|101.6|99.4|99.84|97.64|0
1644423600000|2022-02-09 16:20:00|101.25|99.05|101.69|99.49|102.14|99.94|100.98|98.78|0
1644423900000|2022-02-09 16:25:00|101.78|99.58|101.07|98.87|102.14|99.94|101.07|98.87|0
1644424200000|2022-02-09 16:30:00|101.25|99.05|101.51|99.31|101.6|99.4|100.27|98.07|0
1644424500000|2022-02-09 16:35:00|101.42|99.22|101.6|99.4|102.13|99.93|100.53|98.33|0
1644424800000|2022-02-09 16:40:00|101.51|99.31|100.62|98.42|102.04|99.84|100.27|98.07|0
1644425100000|2022-02-09 16:45:00|100.44|98.24|101.41|99.21|101.59|99.39|100.44|98.24|0
1644425400000|2022-02-09 16:50:00|101.32|99.12|99.3|97.1|102.12|99.92|99.12|96.92|0
1644425700000|2022-02-09 16:55:00|99.21|97.01|100|97.8|100.52|98.32|98.95|96.75|0
1644426000000|2022-02-09 17:00:00|99.91|97.71|100.17|97.97|100.79|98.59|99.29|97.09|0
1644426300000|2022-02-09 17:05:00|100.08|97.88|99.47|97.27|100.17|97.97|98.77|96.57|0
1644426600000|2022-02-09 17:10:00|99.55|97.35|99.9|97.7|99.9|97.7|98.33|96.13|0
1644426900000|2022-02-09 17:15:00|99.99|97.79|100.6|98.4|100.69|98.49|99.55|97.35|0
1644427200000|2022-02-09 17:20:00|100.52|98.32|100.69|98.49|101.13|98.93|99.99|97.79|0
1644427500000|2022-02-09 17:25:00|100.87|98.67|101.4|99.2|101.48|99.28|100.86|98.66|0
1644427800000|2022-02-09 17:30:00|101.04|98.84|100.07|97.87|101.57|99.37|99.72|97.52|0
1644428100000|2022-02-09 17:35:00|100.16|97.96|101.75|99.55|101.92|99.72|99.98|97.78|0
1644428400000|2022-02-09 17:40:00|101.92|99.72|102.19|99.99|102.46|100.26|101.57|99.37|0
1644428700000|2022-02-09 17:45:00|102.28|100.08|102.19|99.99|102.37|100.17|101.65|99.45|0
1644429000000|2022-02-09 17:50:00|102.1|99.9|101.83|99.63|102.1|99.9|101.39|99.19|0
1644429300000|2022-02-09 17:55:00|102.1|99.9|102.72|100.52|102.81|100.61|101.65|99.45|0
1644429600000|2022-02-09 18:00:00|102.63|100.43|102.36|100.16|103.26|101.06|102.18|99.98|0
1644429900000|2022-02-09 18:05:00|102.27|100.07|101.91|99.71|102.58|100.38|101.47|99.27|0
1644430200000|2022-02-09 18:10:00|102|99.8|100.93|98.73|102.27|100.07|100.76|98.56|0
1644430500000|2022-02-09 18:15:00|101.02|98.82|101.73|99.53|102|99.8|100.76|98.56|0
1644430800000|2022-02-09 18:20:00|101.82|99.62|101.64|99.44|102.35|100.15|101.55|99.35|0
1644431100000|2022-02-09 18:25:00|101.73|99.53|102.35|100.15|102.44|100.24|101.55|99.35|0
1644431400000|2022-02-09 18:30:00|102.26|100.06|102.61|100.41|102.97|100.77|102.08|99.88|0
1644431700000|2022-02-09 18:35:00|102.52|100.32|101.72|99.52|102.52|100.32|101.63|99.43|0
1644432000000|2022-02-09 18:40:00|101.67|99.47|102.79|100.59|103.06|100.86|101.54|99.34|0
1644432300000|2022-02-09 18:45:00|102.88|100.68|102.61|100.41|103.06|100.86|102.52|100.32|0
1644432600000|2022-02-09 18:50:00|102.52|100.32|102.78|100.58|102.96|100.76|102.34|100.14|0
1644432900000|2022-02-09 18:55:00|102.69|100.49|102.96|100.76|103.05|100.85|102.34|100.14|0
1644433200000|2022-02-09 19:00:00|103.05|100.85|103.59|101.39|104.04|101.84|103.05|100.85|0
1644433500000|2022-02-09 19:05:00|103.68|101.48|104.94|102.74|104.94|102.74|103.5|101.3|0
1644433800000|2022-02-09 19:10:00|104.76|102.56|104.94|102.74|105.3|103.1|104.4|102.2|0
1644434100000|2022-02-09 19:15:00|105.03|102.83|104.94|102.74|105.39|103.19|104.58|102.38|0
1644434400000|2022-02-09 19:20:00|104.85|102.65|104.75|102.55|105.03|102.83|104.39|102.19|0
1644434700000|2022-02-09 19:25:00|104.84|102.64|105.16|102.96|105.39|103.19|104.75|102.55|0
1644435000000|2022-02-09 19:30:00|105.21|103.01|105.29|103.09|105.39|103.19|104.66|102.46|0
1644435300000|2022-02-09 19:35:00|105.39|103.19|105.79|103.59|106.02|103.82|105.02|102.82|0
1644435600000|2022-02-09 19:40:00|105.75|103.55|105.47|103.27|105.84|103.64|105.11|102.91|0
1644435900000|2022-02-09 19:45:00|105.56|103.36|104.47|102.27|105.65|103.45|104.38|102.18|0
1644436200000|2022-02-09 19:50:00|104.56|102.36|104.29|102.09|105.01|102.81|103.84|101.64|0
1644436500000|2022-02-09 19:55:00|104.2|102|102.67|100.47|104.38|102.18|102.49|100.29|0
1644436800000|2022-02-09 20:00:00|102.58|100.38|102.48|100.28|102.84|100.64|100.88|98.68|0
1644437100000|2022-02-09 20:05:00|102.44|100.24|100.44|98.24|102.44|100.24|100.44|98.24|0
1644437400000|2022-02-09 20:10:00|100.97|98.77|100.61|98.41|101.86|99.66|100.61|98.41|0
1644437700000|2022-02-09 20:15:00|100.53|98.33|101.14|98.94|101.14|98.94|99.56|97.36|0
1644438000000|2022-02-09 20:20:00|101.23|99.03|102.03|99.83|102.21|100.01|100.97|98.77|0
1644438300000|2022-02-09 20:25:00|101.94|99.74|103.91|101.71|103.91|101.71|100.87|98.67|0
1644438600000|2022-02-09 20:30:00|103.59|101.39|105.45|103.25|105.45|103.25|103.59|101.39|0
1644438900000|2022-02-09 20:35:00|105.36|103.16|105.08|102.88|106.45|104.25|104.99|102.79|0
1644439200000|2022-02-09 20:40:00|105.17|102.97|103.36|101.16|105.26|103.06|101.84|99.64|0
1644439500000|2022-02-09 20:45:00|103.54|101.34|104.72|102.52|105.03|102.83|102.6|100.4|0
1644439800000|2022-02-09 20:50:00|104.9|102.7|105.5|103.3|107.34|105.14|103.72|101.52|0
1644440100000|2022-02-09 20:55:00|105.32|103.12|106.05|103.85|106.14|103.94|103.97|101.77|0
1644440400000|2022-02-09 21:00:00|105.87|103.67|105.05|102.85|105.87|103.67|104.68|102.48|0
1644440700000|2022-02-09 21:05:00|104.95|102.75|105.95|103.75|106.14|103.94|104.95|102.75|0
1644441000000|2022-02-09 21:10:00|105.86|103.66|106.5|104.3|106.68|104.48|105.77|103.57|0
1644441300000|2022-02-09 21:15:00|106.8|104|106.93|104.13|106.98|104.18|106.61|103.81|0
1644441600000|2022-02-09 21:20:00|106.98|104.18|108.26|105.46|108.26|105.46|106.89|104.09|0
1644441900000|2022-02-09 21:25:00|108.45|105.65|108.35|105.55|108.54|105.74|108.08|105.28|0
1644442200000|2022-02-09 21:30:00|108.26|105.46|107.98|105.18|108.26|105.46|107.89|105.09|0
1644442500000|2022-02-09 21:35:00|108.08|105.28|107.8|105|108.08|105.28|107.71|104.91|0
1644442800000|2022-02-09 21:40:00|107.7|104.9|107.7|104.9|107.98|105.18|107.7|104.9|0
1644443100000|2022-02-09 21:45:00|107.52|104.72|107.06|104.26|107.52|104.72|106.92|104.12|0
1644443400000|2022-02-09 21:50:00|106.87|104.07|107.15|104.35|107.51|104.71|106.87|104.07|0
1644443700000|2022-02-09 21:55:00|107.05|104.25|107.28|104.48|107.37|104.57|107.01|104.21|0
1644444000000|2022-02-09 22:00:00|107.29|104.49|107.27|104.47|107.34|104.54|107.21|104.41|0
1644444300000|2022-02-09 22:05:00|107.3|104.5|107.17|104.37|107.3|104.5|107.17|104.37|0
1644444600000|2022-02-09 22:10:00|107.27|104.47|107.28|104.48|107.29|104.49|107.2|104.4|0
1644444900000|2022-02-09 22:15:00|107.29|104.49|107.14|104.34|107.31|104.51|107.14|104.34|0
1644445200000|2022-02-09 22:20:00|107.13|104.33|107.13|104.33|107.13|104.33|107.09|104.29|0
1644445500000|2022-02-09 22:25:00|107.14|104.34|107.06|104.26|107.15|104.35|107.01|104.21|0
1644445800000|2022-02-09 22:30:00|107.08|104.28|107.11|104.31|107.11|104.31|107.07|104.27|0
1644446100000|2022-02-09 22:35:00|107.12|104.32|107.13|104.33|107.16|104.36|107.12|104.32|0
1644446400000|2022-02-09 22:40:00|107.15|104.35|107.21|104.41|107.21|104.41|107.13|104.33|0
1644446700000|2022-02-09 22:45:00|107.19|104.39|107.18|104.38|107.2|104.4|107.17|104.37|0
1644447000000|2022-02-09 22:50:00|107.17|104.37|107.24|104.44|107.25|104.45|107.17|104.37|0
1644447300000|2022-02-09 22:55:00|107.25|104.45|107.41|104.61|107.41|104.61|107.2|104.4|0
1644447600000|2022-02-09 23:00:00|107.9|105.1|107.34|104.54|107.9|105.1|106.84|104.04|0
1644447900000|2022-02-09 23:05:00|107.3|104.5|107.2|104.4|107.48|104.68|107.07|104.27|0
1644448200000|2022-02-09 23:10:00|107.34|104.54|107.11|104.31|107.48|104.68|107.06|104.26|0
1644448500000|2022-02-09 23:15:00|107.06|104.26|106.6|103.8|107.39|104.59|106.29|103.49|0
1644448800000|2022-02-09 23:20:00|106.56|103.76|106.65|103.85|106.65|103.85|106.19|103.39|0
1644449100000|2022-02-09 23:25:00|106.74|103.94|106.65|103.85|107.11|104.31|106.65|103.85|0
1644449400000|2022-02-09 23:30:00|106.74|103.94|106.1|103.3|106.74|103.94|105.91|103.11|0
1644449700000|2022-02-09 23:35:00|106|103.2|106.55|103.75|106.73|103.93|105.96|103.16|0
1644450000000|2022-02-09 23:40:00|106.73|103.93|105.64|102.84|106.73|103.93|105.59|102.79|0
1644450300000|2022-02-09 23:45:00|105.55|102.75|106.13|103.33|106.13|103.33|105.55|102.75|0
1644450600000|2022-02-09 23:50:00|106.09|103.29|105.72|102.92|106.09|103.29|105.36|102.56|0
1644450900000|2022-02-09 23:55:00|105.63|102.83|106.36|103.56|106.45|103.65|105.54|102.74|0
1644451200000|2022-02-10 00:00:00|106.45|103.65|106.31|103.51|106.63|103.83|105.72|102.92|0
1644451500000|2022-02-10 00:05:00|106.36|103.56|105.72|102.92|106.72|103.92|105.35|102.55|0
1644451800000|2022-02-10 00:10:00|105.9|103.1|105.17|102.37|105.99|103.19|105.08|102.28|0
1644452100000|2022-02-10 00:15:00|105.08|102.28|104.62|101.82|105.26|102.46|104.62|101.82|0
1644452400000|2022-02-10 00:20:00|104.67|101.87|105.48|102.68|105.48|102.68|104.62|101.82|0
1644452700000|2022-02-10 00:25:00|105.44|102.64|105.52|102.72|105.53|102.73|105.25|102.45|0
1644453000000|2022-02-10 00:30:00|105.57|102.77|105.25|102.45|105.89|103.09|105.16|102.36|0
1644453300000|2022-02-10 00:35:00|105.2|102.4|105.16|102.36|105.7|102.9|105.07|102.27|0
1644453600000|2022-02-10 00:40:00|105.25|102.45|105.06|102.26|105.43|102.63|104.97|102.17|0
1644453900000|2022-02-10 00:45:00|104.97|102.17|104.52|101.72|105.15|102.35|104.25|101.45|0
1644454200000|2022-02-10 00:50:00|104.43|101.63|103.89|101.09|104.52|101.72|103.89|101.09|0
1644454500000|2022-02-10 00:55:00|103.84|101.04|103.71|100.91|104.34|101.54|103.71|100.91|0
1644454800000|2022-02-10 01:00:00|103.75|100.95|103.52|100.72|103.89|101.09|103.17|100.37|0
1644455100000|2022-02-10 01:05:00|103.48|100.68|103.61|100.81|103.79|100.99|103.34|100.54|0
1644455400000|2022-02-10 01:10:00|103.57|100.77|103.43|100.63|103.7|100.9|102.98|100.18|0
1644455700000|2022-02-10 01:15:00|103.34|100.54|102.67|99.87|103.52|100.72|102.62|99.82|0
1644456000000|2022-02-10 01:20:00|102.62|99.82|103.11|100.31|103.34|100.54|102.62|99.82|0
1644456300000|2022-02-10 01:25:00|103.07|100.27|101.35|98.55|103.25|100.45|101.35|98.55|0
1644456600000|2022-02-10 01:30:00|101.26|98.46|100.55|97.75|101.26|98.46|99.94|97.14|0
1644456900000|2022-02-10 01:35:00|100.59|97.79|100.59|97.79|100.81|98.01|100.28|97.48|0
1644457200000|2022-02-10 01:40:00|100.68|97.88|100.81|98.01|101.08|98.28|100.68|97.88|0
1644457500000|2022-02-10 01:45:00|100.99|98.19|101.29|98.49|101.29|98.49|100.72|97.92|0
1644457800000|2022-02-10 01:50:00|101.34|98.54|100.81|98.01|101.52|98.72|100.81|98.01|0
1644458100000|2022-02-10 01:55:00|100.76|97.96|100.98|98.18|100.98|98.18|100.54|97.74|0
1644458400000|2022-02-10 02:00:00|100.89|98.09|100.36|97.56|101.07|98.27|100.27|97.47|0
1644458700000|2022-02-10 02:05:00|100.4|97.6|100.36|97.56|100.8|98|100.36|97.56|0
1644459000000|2022-02-10 02:10:00|100.45|97.65|100.53|97.73|100.8|98|100.27|97.47|0
1644459300000|2022-02-10 02:15:00|100.44|97.64|100.44|97.64|100.8|98|100.35|97.55|0
1644459600000|2022-02-10 02:20:00|100.35|97.55|100.26|97.46|100.44|97.64|100.26|97.46|0
1644459900000|2022-02-10 02:25:00|99.74|96.94|100.17|97.37|100.26|97.46|99.74|96.94|0
1644460200000|2022-02-10 02:30:00|100.26|97.46|100.08|97.28|100.26|97.46|100.08|97.28|0
1644460500000|2022-02-10 02:35:00|100.17|97.37|100.96|98.16|101.05|98.25|100.17|97.37|0
1644460800000|2022-02-10 02:40:00|100.87|98.07|100.7|97.9|100.96|98.16|100.65|97.85|0
1644461100000|2022-02-10 02:45:00|100.78|97.98|100.78|97.98|101.05|98.25|100.74|97.94|0
1644461400000|2022-02-10 02:50:00|100.87|98.07|100.51|97.71|100.87|98.07|100.43|97.63|0
1644461700000|2022-02-10 02:55:00|100.43|97.63|100.42|97.62|100.6|97.8|100.34|97.54|0
1644462000000|2022-02-10 03:00:00|100.34|97.54|100.25|97.45|100.51|97.71|99.98|97.18|0
1644462300000|2022-02-10 03:05:00|100.33|97.53|99.89|97.09|100.42|97.62|99.89|97.09|0
1644462600000|2022-02-10 03:10:00|99.98|97.18|100.24|97.44|100.24|97.44|99.89|97.09|0
1644462900000|2022-02-10 03:15:00|100.33|97.53|100.5|97.7|100.59|97.79|100.24|97.44|0
1644463200000|2022-02-10 03:20:00|100.46|97.66|100.77|97.97|100.77|97.97|100.41|97.61|0
1644463500000|2022-02-10 03:25:00|100.68|97.88|100.85|98.05|100.85|98.05|100.59|97.79|0
1644463800000|2022-02-10 03:30:00|100.94|98.14|101.2|98.4|101.29|98.49|100.59|97.79|0
1644464100000|2022-02-10 03:35:00|101.29|98.49|101.38|98.58|101.38|98.58|101.11|98.31|0
1644464400000|2022-02-10 03:40:00|101.33|98.53|101.02|98.22|101.38|98.58|101.02|98.22|0
1644464700000|2022-02-10 03:45:00|101.07|98.27|101.2|98.4|101.29|98.49|101.02|98.22|0
1644465000000|2022-02-10 03:50:00|101.15|98.35|100.97|98.17|101.2|98.4|100.71|97.91|0
1644465300000|2022-02-10 03:55:00|101.02|98.22|101.19|98.39|101.37|98.57|101.02|98.22|0
1644465600000|2022-02-10 04:00:00|101.15|98.35|101.1|98.3|101.37|98.57|101.02|98.22|0
1644465900000|2022-02-10 04:05:00|101.01|98.21|101.1|98.3|101.1|98.3|100.92|98.12|0
1644466200000|2022-02-10 04:10:00|101.05|98.25|101.1|98.3|101.37|98.57|101.05|98.25|0
1644466500000|2022-02-10 04:15:00|101.14|98.34|101.54|98.74|101.58|98.78|101.1|98.3|0
1644466800000|2022-02-10 04:20:00|101.58|98.78|101.63|98.83|101.72|98.92|101.36|98.56|0
1644467100000|2022-02-10 04:25:00|101.71|98.91|101.89|99.09|101.89|99.09|101.62|98.82|0
1644467400000|2022-02-10 04:30:00|101.84|99.04|101.89|99.09|101.89|99.09|101.71|98.91|0
1644467700000|2022-02-10 04:35:00|101.8|99|101.8|99|101.89|99.09|101.62|98.82|0
1644468000000|2022-02-10 04:40:00|101.84|99.04|101.79|98.99|101.84|99.04|101.62|98.82|0
1644468300000|2022-02-10 04:45:00|101.7|98.9|101.35|98.55|101.7|98.9|101.35|98.55|0
1644468600000|2022-02-10 04:50:00|101.44|98.64|101.61|98.81|101.61|98.81|101.44|98.64|0
1644468900000|2022-02-10 04:55:00|101.7|98.9|101.61|98.81|101.88|99.08|101.61|98.81|0
1644469200000|2022-02-10 05:00:00|101.52|98.72|102.79|99.99|102.79|99.99|101.43|98.63|0
1644469500000|2022-02-10 05:05:00|102.74|99.94|102.61|99.81|102.79|99.99|102.61|99.81|0
1644469800000|2022-02-10 05:10:00|102.7|99.9|102.79|99.99|102.88|100.08|102.7|99.9|0
1644470100000|2022-02-10 05:15:00|102.7|99.9|102.78|99.98|102.79|99.99|102.61|99.81|0
1644470400000|2022-02-10 05:20:00|102.83|100.03|102.78|99.98|102.87|100.07|102.65|99.85|0
1644470700000|2022-02-10 05:25:00|102.69|99.89|102.51|99.71|102.78|99.98|102.42|99.62|0
1644471000000|2022-02-10 05:30:00|102.6|99.8|102.33|99.53|102.78|99.98|102.33|99.53|0
1644471300000|2022-02-10 05:35:00|102.37|99.57|102.15|99.35|102.42|99.62|102.15|99.35|0
1644471600000|2022-02-10 05:40:00|102.06|99.26|102.24|99.44|102.33|99.53|101.75|98.95|0
1644471900000|2022-02-10 05:45:00|102.15|99.35|102.37|99.57|102.41|99.61|102.15|99.35|0
1644472200000|2022-02-10 05:50:00|102.41|99.61|102.06|99.26|102.41|99.61|102.06|99.26|0
1644472500000|2022-02-10 05:55:00|102.14|99.34|103.57|100.77|103.57|100.77|102.14|99.34|0
1644472800000|2022-02-10 06:00:00|103.84|101.04|104.29|101.49|104.29|101.49|103.57|100.77|0
1644473100000|2022-02-10 06:05:00|104.33|101.53|103.52|100.72|104.38|101.58|103.52|100.72|0
1644473400000|2022-02-10 06:10:00|103.57|100.77|104.46|101.66|104.46|101.66|103.48|100.68|0
1644473700000|2022-02-10 06:15:00|104.42|101.62|104.19|101.39|104.46|101.66|104.1|101.3|0
1644474000000|2022-02-10 06:20:00|104.14|101.34|104.82|102.02|104.82|102.02|104.1|101.3|0
1644474300000|2022-02-10 06:25:00|104.91|102.11|104.5|101.7|104.91|102.11|104.46|101.66|0
1644474600000|2022-02-10 06:30:00|104.55|101.75|104.64|101.84|104.82|102.02|104.46|101.66|0
1644474900000|2022-02-10 06:35:00|104.68|101.88|106.08|103.28|106.08|103.28|104.54|101.74|0
1644475200000|2022-02-10 06:40:00|106.13|103.33|106.17|103.37|106.35|103.55|105.81|103.01|0
1644475500000|2022-02-10 06:45:00|106.08|103.28|105.81|103.01|106.12|103.32|105.71|102.91|0
1644475800000|2022-02-10 06:50:00|105.76|102.96|105.26|102.46|105.9|103.1|105.26|102.46|0
1644476100000|2022-02-10 06:55:00|105.17|102.37|105.53|102.73|105.62|102.82|105.08|102.28|0
1644476400000|2022-02-10 07:00:00|105.35|102.55|104.71|101.91|105.35|102.55|104.44|101.64|0
1644476700000|2022-02-10 07:05:00|104.76|101.96|104.67|101.87|104.76|101.96|104.26|101.46|0
1644477000000|2022-02-10 07:10:00|104.71|101.91|104.84|102.04|105.07|102.27|104.58|101.78|0
1644477300000|2022-02-10 07:15:00|104.89|102.09|104.71|101.91|105.07|102.27|104.53|101.73|0
1644477600000|2022-02-10 07:20:00|104.62|101.82|104.93|102.13|104.93|102.13|104.57|101.77|0
1644477900000|2022-02-10 07:25:00|104.89|102.09|104.97|102.17|105.07|102.27|104.7|101.9|0
1644478200000|2022-02-10 07:30:00|105.06|102.26|105.24|102.44|105.42|102.62|104.61|101.81|0
1644478500000|2022-02-10 07:35:00|105.15|102.35|104.92|102.12|105.24|102.44|104.74|101.94|0
1644478800000|2022-02-10 07:40:00|104.97|102.17|105.06|102.26|105.06|102.26|104.65|101.85|0
1644479100000|2022-02-10 07:45:00|105.24|102.44|105.42|102.62|105.6|102.8|105.06|102.26|0
1644479400000|2022-02-10 07:50:00|105.37|102.57|105.78|102.98|106.05|103.25|105.33|102.53|0
1644479700000|2022-02-10 07:55:00|105.87|103.07|106.41|103.61|106.5|103.7|105.59|102.79|0
1644480000000|2022-02-10 08:00:00|106.45|103.65|106.23|103.43|107.41|104.61|105.86|103.06|0
1644480300000|2022-02-10 08:05:00|106.02|103.82|105.47|103.27|106.11|103.91|105.38|103.18|0
1644480600000|2022-02-10 08:10:00|105.65|103.45|107.02|104.82|107.2|105|105.51|103.31|0
1644480900000|2022-02-10 08:15:00|106.97|104.77|105.01|102.81|107.02|104.82|104.92|102.72|0
1644481200000|2022-02-10 08:20:00|104.96|102.76|105.37|103.17|105.73|103.53|103.84|101.64|0
1644481500000|2022-02-10 08:25:00|105.28|103.08|104.11|101.91|105.37|103.17|103.75|101.55|0
1644481800000|2022-02-10 08:30:00|104.06|101.86|103.83|101.63|104.73|102.53|103.74|101.54|0
1644482100000|2022-02-10 08:35:00|103.92|101.72|104.19|101.99|104.64|102.44|103.65|101.45|0
1644482400000|2022-02-10 08:40:00|104.14|101.94|102.67|100.47|104.46|102.26|102.27|100.07|0
1644482700000|2022-02-10 08:45:00|102.49|100.29|103.02|100.82|103.38|101.18|102.22|100.02|0
1644483000000|2022-02-10 08:50:00|102.93|100.73|102.75|100.55|103.2|101|102.57|100.37|0
1644483300000|2022-02-10 08:55:00|102.84|100.64|102.22|100.02|103.11|100.91|102.04|99.84|0
1644483600000|2022-02-10 09:00:00|102.17|99.97|102.29|100.09|102.75|100.55|101.38|99.18|0
1644483900000|2022-02-10 09:05:00|102.34|100.14|102.29|100.09|102.92|100.72|102.25|100.05|0
1644484200000|2022-02-10 09:10:00|102.38|100.18|102.73|100.53|103.09|100.89|102.16|99.96|0
1644484500000|2022-02-10 09:15:00|102.65|100.45|102.38|100.18|102.82|100.62|102.2|100|0
1644484800000|2022-02-10 09:20:00|102.46|100.26|102.11|99.91|102.64|100.44|101.93|99.73|0
1644485100000|2022-02-10 09:25:00|102.02|99.82|103.09|100.89|103.09|100.89|102.02|99.82|0
1644485400000|2022-02-10 09:30:00|103.17|100.97|102.99|100.79|103.4|101.2|102.91|100.71|0
1644485700000|2022-02-10 09:35:00|103.08|100.88|102.68|100.48|103.71|101.51|102.63|100.43|0
1644486000000|2022-02-10 09:40:00|102.46|100.26|102.72|100.52|102.81|100.61|102.37|100.17|0
1644486300000|2022-02-10 09:45:00|102.81|100.61|102.18|99.98|102.81|100.61|101.83|99.63|0
1644486600000|2022-02-10 09:50:00|102.1|99.9|102.63|100.43|102.9|100.7|102.1|99.9|0
1644486900000|2022-02-10 09:55:00|102.72|100.52|102.63|100.43|103.25|101.05|102.54|100.34|0
1644487200000|2022-02-10 10:00:00|102.67|100.47|102.09|99.89|102.98|100.78|101.73|99.53|0
1644487500000|2022-02-10 10:05:00|102.18|99.98|102.26|100.06|102.26|100.06|101.47|99.27|0
1644487800000|2022-02-10 10:10:00|102.35|100.15|102.62|100.42|102.75|100.55|102.09|99.89|0
1644488100000|2022-02-10 10:15:00|102.66|100.46|102.79|100.59|103.06|100.86|102.62|100.42|0
1644488400000|2022-02-10 10:20:00|102.75|100.55|102.3|100.1|102.79|100.59|102.26|100.06|0
1644488700000|2022-02-10 10:25:00|102.26|100.06|102.7|100.5|102.79|100.59|102.17|99.97|0
1644489000000|2022-02-10 10:30:00|102.74|100.54|102.61|100.41|103.15|100.95|102.61|100.41|0
1644489300000|2022-02-10 10:35:00|102.7|100.5|103.59|101.39|103.59|101.39|102.7|100.5|0
1644489600000|2022-02-10 10:40:00|103.5|101.3|103.5|101.3|103.68|101.48|103.14|100.94|0
1644489900000|2022-02-10 10:45:00|103.59|101.39|103.86|101.66|103.86|101.66|103.32|101.12|0
1644490200000|2022-02-10 10:50:00|104.04|101.84|104.03|101.83|104.26|102.06|104.03|101.83|0
1644490500000|2022-02-10 10:55:00|103.99|101.79|104.21|102.01|104.21|102.01|103.67|101.47|0
1644490800000|2022-02-10 11:00:00|104.3|102.1|104.3|102.1|104.61|102.41|104.12|101.92|0
1644491100000|2022-02-10 11:05:00|104.12|101.92|103.76|101.56|104.34|102.14|103.4|101.2|0
1644491400000|2022-02-10 11:10:00|103.8|101.6|104.29|102.09|104.52|102.32|103.8|101.6|0
1644491700000|2022-02-10 11:15:00|104.2|102|104.29|102.09|104.65|102.45|104.11|101.91|0
1644492000000|2022-02-10 11:20:00|104.34|102.14|104.38|102.18|104.65|102.45|104.29|102.09|0
1644492300000|2022-02-10 11:25:00|104.47|102.27|104.29|102.09|104.65|102.45|104.2|102|0
1644492600000|2022-02-10 11:30:00|104.24|102.04|104.19|101.99|104.33|102.13|103.93|101.73|0
1644492900000|2022-02-10 11:35:00|104.24|102.04|104.1|101.9|104.64|102.44|103.92|101.72|0
1644493200000|2022-02-10 11:40:00|104.06|101.86|103.74|101.54|104.19|101.99|103.65|101.45|0
1644493500000|2022-02-10 11:45:00|103.65|101.45|103.56|101.36|103.92|101.72|103.11|100.91|0
1644493800000|2022-02-10 11:50:00|103.65|101.45|103.38|101.18|103.65|101.45|102.84|100.64|0
1644494100000|2022-02-10 11:55:00|103.33|101.13|103.38|101.18|103.46|101.26|102.93|100.73|0
1644494400000|2022-02-10 12:00:00|103.29|101.09|104|101.8|104.13|101.93|103.29|101.09|0
1644494700000|2022-02-10 12:05:00|104.04|101.84|104.81|102.61|104.81|102.61|104.04|101.84|0
1644495000000|2022-02-10 12:10:00|104.72|102.52|105.26|103.06|105.44|103.24|104.63|102.43|0
1644495300000|2022-02-10 12:15:00|105.35|103.15|105.17|102.97|105.71|103.51|105.08|102.88|0
1644495600000|2022-02-10 12:20:00|105.71|103.51|105.71|103.51|105.89|103.69|105.53|103.33|0
1644495900000|2022-02-10 12:25:00|105.62|103.42|105.16|102.96|105.66|103.46|105.03|102.83|0
1644496200000|2022-02-10 12:30:00|105.25|103.05|105.16|102.96|105.35|103.15|104.8|102.6|0
1644496500000|2022-02-10 12:35:00|105.07|102.87|105.16|102.96|105.43|103.23|104.89|102.69|0
1644496800000|2022-02-10 12:40:00|105.07|102.87|104.89|102.69|105.16|102.96|104.79|102.59|0
1644497100000|2022-02-10 12:45:00|104.79|102.59|106.14|103.94|106.23|104.03|104.79|102.59|0
1644497400000|2022-02-10 12:50:00|106.18|103.98|106.41|104.21|106.77|104.57|106.14|103.94|0
1644497700000|2022-02-10 12:55:00|106.5|104.3|106.5|104.3|106.95|104.75|106.04|103.84|0
1644498000000|2022-02-10 13:00:00|106.77|104.57|107.41|105.21|107.5|105.3|106.31|104.11|0
1644498300000|2022-02-10 13:05:00|107.5|105.3|109.15|106.95|109.15|106.95|107.41|105.21|0
1644498600000|2022-02-10 13:10:00|109.06|106.86|107.68|105.48|109.06|106.86|107.58|105.38|0
1644498900000|2022-02-10 13:15:00|107.58|105.38|107.31|105.11|107.95|105.75|107.31|105.11|0
1644499200000|2022-02-10 13:20:00|107.22|105.02|106.76|104.56|107.4|105.2|106.21|104.01|0
1644499500000|2022-02-10 13:25:00|106.85|104.65|106.75|104.55|106.94|104.74|106.16|103.96|0
1644499800000|2022-02-10 13:30:00|106.85|104.65|94.67|92.47|106.85|104.65|92.59|90.39|0
1644500100000|2022-02-10 13:35:00|94.33|92.13|95.82|93.62|95.82|93.62|89.87|87.67|0
1644500400000|2022-02-10 13:40:00|96.08|93.88|93.05|90.85|96.16|93.96|92.55|90.35|0
1644500700000|2022-02-10 13:45:00|92.71|90.51|90.98|88.78|93.63|91.43|90.82|88.62|0
1644501000000|2022-02-10 13:50:00|91.06|88.86|91.63|89.43|92.63|90.43|90.61|88.41|0
1644501300000|2022-02-10 13:55:00|91.47|89.27|91.71|89.51|93.04|90.84|91.47|89.27|0
1644501600000|2022-02-10 14:00:00|91.55|89.35|86.86|84.66|91.63|89.43|86.47|84.27|0
1644501900000|2022-02-10 14:05:00|87.1|84.9|84.99|82.79|88.3|86.1|84.43|82.23|0
1644502200000|2022-02-10 14:10:00|85.07|82.87|84.01|81.81|87.99|85.79|83.08|80.88|0
1644502500000|2022-02-10 14:15:00|84.13|81.93|85.3|83.1|85.62|83.42|84.13|81.93|0
1644502800000|2022-02-10 14:20:00|85.22|83.02|85.07|82.87|85.54|83.34|84.28|82.08|0
1644503100000|2022-02-10 14:25:00|84.99|82.79|84.59|82.39|85.93|83.73|83.97|81.77|0
1644503400000|2022-02-10 14:30:00|84.67|82.47|87.6|85.4|88.49|86.29|84.59|82.39|0
1644503700000|2022-02-10 14:35:00|87.68|85.48|93.67|91.47|94|91.8|87.28|85.08|0
1644504000000|2022-02-10 14:40:00|93.92|91.72|93.94|91.74|95.12|92.92|91.98|89.78|0
1644504300000|2022-02-10 14:45:00|94.36|92.16|93.94|91.74|95.03|92.83|92.85|90.65|0
1644504600000|2022-02-10 14:50:00|94.1|91.9|97.12|94.92|98.72|96.52|93.77|91.57|0
1644504900000|2022-02-10 14:55:00|97.21|95.01|97.12|94.92|98.5|96.3|96.6|94.4|0
1644505200000|2022-02-10 15:00:00|97.38|95.18|105.21|103.01|105.21|103.01|96.77|94.57|0
1644505500000|2022-02-10 15:05:00|104.76|102.56|102.08|99.88|104.76|102.56|99.87|97.67|0
1644505800000|2022-02-10 15:10:00|102.35|100.15|100.22|98.02|102.89|100.69|99.86|97.66|0
1644506100000|2022-02-10 15:15:00|100.13|97.93|99.63|97.43|100.77|98.57|98.67|96.47|0
1644506400000|2022-02-10 15:20:00|99.72|97.52|99.71|97.51|100.77|98.57|98.41|96.21|0
1644506700000|2022-02-10 15:25:00|99.36|97.16|100.5|98.3|100.94|98.74|99.02|96.82|0
1644507000000|2022-02-10 15:30:00|100.85|98.65|100.65|98.45|102.45|100.25|99.8|97.6|0
1644507300000|2022-02-10 15:35:00|100.91|98.71|105.22|103.02|105.22|103.02|100.21|98.01|0
1644507600000|2022-02-10 15:40:00|105.31|103.11|105|102.8|108.13|105.93|103.92|101.72|0
1644507900000|2022-02-10 15:45:00|104.82|102.62|105.02|102.82|105.2|103|102.38|100.18|0
1644508200000|2022-02-10 15:50:00|104.83|102.63|99.31|97.11|104.93|102.73|98.78|96.58|0
1644508500000|2022-02-10 15:55:00|99.22|97.02|98.43|96.23|99.48|97.28|97.13|94.93|0
1644508800000|2022-02-10 16:00:00|98.35|96.15|99.64|97.44|100.56|98.36|94.82|92.62|0
1644509100000|2022-02-10 16:05:00|99.37|97.17|101.33|99.13|102.22|100.02|98.68|96.48|0
1644509400000|2022-02-10 16:10:00|101.42|99.22|98.19|95.99|101.42|99.22|98.1|95.9|0
1644509700000|2022-02-10 16:15:00|98.28|96.08|98.06|95.86|100.19|97.99|97.33|95.13|0
1644510000000|2022-02-10 16:20:00|98.19|95.99|99.27|97.07|99.45|97.25|96.91|94.71|0
1644510300000|2022-02-10 16:25:00|99.01|96.81|99.18|96.98|99.97|97.77|98.02|95.82|0
1644510600000|2022-02-10 16:30:00|99.01|96.81|96.15|93.95|99.01|96.81|95.09|92.89|0
1644510900000|2022-02-10 16:35:00|96.07|93.87|96.83|94.63|97.43|95.23|96.07|93.87|0
1644511200000|2022-02-10 16:40:00|96.75|94.55|99.59|97.39|99.59|97.39|96.66|94.46|0
1644511500000|2022-02-10 16:45:00|99.76|97.56|100.83|98.63|104.18|101.98|99.24|97.04|0
1644511800000|2022-02-10 16:50:00|100.74|98.54|100.48|98.28|101.45|99.25|100.12|97.92|0
1644512100000|2022-02-10 16:55:00|100.39|98.19|101.71|99.51|102.07|99.87|100.39|98.19|0
1644512400000|2022-02-10 17:00:00|101.89|99.69|100.03|97.83|101.89|99.69|99.51|97.31|0
1644512700000|2022-02-10 17:05:00|100.12|97.92|100.29|98.09|101.26|99.06|99.33|97.13|0
1644513000000|2022-02-10 17:10:00|100.2|98|100.82|98.62|101.26|99.06|100.2|98|0
1644513300000|2022-02-10 17:15:00|100.73|98.53|101.43|99.23|101.97|99.77|99.5|97.3|0
1644513600000|2022-02-10 17:20:00|101.26|99.06|101.7|99.5|102.5|100.3|101.17|98.97|0
1644513900000|2022-02-10 17:25:00|101.61|99.41|101.52|99.32|102.05|99.85|101.25|99.05|0
1644514200000|2022-02-10 17:30:00|101.61|99.41|99.41|97.21|102.85|100.65|99.14|96.94|0
1644514500000|2022-02-10 17:35:00|99.84|97.64|101.25|99.05|101.43|99.23|99.76|97.56|0
1644514800000|2022-02-10 17:40:00|101.16|98.96|100.72|98.52|101.69|99.49|100.19|97.99|0
1644515100000|2022-02-10 17:45:00|100.89|98.69|92.92|90.72|101.07|98.87|91.01|88.81|0
1644515400000|2022-02-10 17:50:00|92.83|90.63|91.5|89.3|93.17|90.97|89.4|87.2|0
1644515700000|2022-02-10 17:55:00|91.42|89.22|93.86|91.66|95.58|93.38|91.31|89.11|0
1644516000000|2022-02-10 18:00:00|93.44|91.24|94.99|92.79|95.24|93.04|92.11|89.91|0
1644516300000|2022-02-10 18:05:00|94.36|92.16|94.61|92.41|95.96|93.76|93.85|91.65|0
1644516600000|2022-02-10 18:10:00|95.03|92.83|93.85|91.65|95.45|93.25|93.18|90.98|0
1644516900000|2022-02-10 18:15:00|93.43|91.23|88.84|86.64|93.52|91.32|88.52|86.32|0
1644517200000|2022-02-10 18:20:00|88.6|86.4|91.54|89.34|92.1|89.9|87.82|85.62|0
1644517500000|2022-02-10 18:25:00|91.46|89.26|88.15|85.95|91.87|89.67|88.15|85.95|0
1644517800000|2022-02-10 18:30:00|88.07|85.87|84.82|82.62|89.27|87.07|84.82|82.62|0
1644518100000|2022-02-10 18:35:00|84.98|82.78|88.07|85.87|88.2|86|84.59|82.39|0
1644518400000|2022-02-10 18:40:00|87.99|85.79|86.88|84.68|89.86|87.66|85.5|83.3|0
1644518700000|2022-02-10 18:45:00|86.61|84.41|86.17|83.97|87.64|85.44|85.5|83.3|0
1644519000000|2022-02-10 18:50:00|86.52|84.32|85.81|83.61|87|84.8|85.34|83.14|0
1644519300000|2022-02-10 18:55:00|86.05|83.85|87.71|85.51|87.91|85.71|84.95|82.75|0
1644519600000|2022-02-10 19:00:00|88.27|86.07|85.26|83.06|88.83|86.63|85.26|83.06|0
1644519900000|2022-02-10 19:05:00|85.34|83.14|85.1|82.9|85.73|83.53|83.63|81.43|0
1644520200000|2022-02-10 19:10:00|85.49|83.29|83.47|81.27|85.57|83.37|83.01|80.81|0
1644520500000|2022-02-10 19:15:00|83.35|81.15|78.36|76.16|83.39|81.19|78.29|76.09|0
1644520800000|2022-02-10 19:20:00|78.51|76.31|83.56|81.36|83.56|81.36|78.51|76.31|0
1644521100000|2022-02-10 19:25:00|83.33|81.13|84.56|82.36|85.58|83.38|82.94|80.74|0
1644521400000|2022-02-10 19:30:00|84.49|82.29|84.79|82.59|85.81|83.61|83.9|81.7|0
1644521700000|2022-02-10 19:35:00|85.11|82.91|85.26|83.06|87.15|84.95|84.02|81.82|0
1644522000000|2022-02-10 19:40:00|85.38|83.18|84.87|82.67|87.47|85.27|84.63|82.43|0
1644522300000|2022-02-10 19:45:00|85.1|82.9|83.32|81.12|86.83|84.63|83.32|81.12|0
1644522600000|2022-02-10 19:50:00|83.78|81.58|81.52|79.32|84.32|82.12|81.03|78.83|0
1644522900000|2022-02-10 19:55:00|81.41|79.21|81.48|79.28|82.7|80.5|80.65|78.45|0
1644523200000|2022-02-10 20:00:00|81.78|79.58|81.93|79.73|82.47|80.27|79.68|77.48|0
1644523500000|2022-02-10 20:05:00|82.16|79.96|83.85|81.65|84.08|81.88|81.56|79.36|0
1644523800000|2022-02-10 20:10:00|83.93|81.73|84|81.8|85.25|83.05|83.23|81.03|0
1644524100000|2022-02-10 20:15:00|83.61|81.41|82.46|80.26|85.64|83.44|82.16|79.96|0
1644524400000|2022-02-10 20:20:00|82.54|80.34|82.84|80.64|83.61|81.41|80.79|78.59|0
1644524700000|2022-02-10 20:25:00|82.77|80.57|81.62|79.42|83.84|81.64|81.62|79.42|0
1644525000000|2022-02-10 20:30:00|81.39|79.19|78.18|75.98|81.39|79.19|78.04|75.84|0
1644525300000|2022-02-10 20:35:00|78.26|76.06|79.83|77.63|80.8|78.6|75.92|73.72|0
1644525600000|2022-02-10 20:40:00|80.05|77.85|78.05|75.85|80.57|78.37|77.47|75.27|0
1644525900000|2022-02-10 20:45:00|77.83|75.63|76.31|74.11|78.05|75.85|74.95|72.75|0
1644526200000|2022-02-10 20:50:00|76.09|73.89|77.9|75.7|79.56|77.36|74.81|72.61|0
1644526500000|2022-02-10 20:55:00|78.2|76|79.43|77.23|82.61|80.41|78.12|75.92|0
1644526800000|2022-02-10 21:00:00|79.84|77.64|79.31|77.11|81.28|79.08|78.72|76.52|0
1644527100000|2022-02-10 21:05:00|79.46|77.26|79.83|77.63|80.51|78.31|79.31|77.11|0
1644527400000|2022-02-10 21:10:00|79.68|77.48|78.79|76.59|79.76|77.56|78.06|75.86|0
1644527700000|2022-02-10 21:15:00|78.87|76.07|77.88|75.08|78.94|76.14|77.69|74.89|0
1644528000000|2022-02-10 21:20:00|77.84|75.04|77.11|74.31|77.84|75.04|76.82|74.02|0
1644528300000|2022-02-10 21:25:00|76.97|74.17|78.16|75.36|78.28|75.48|76.89|74.09|0
1644528600000|2022-02-10 21:30:00|78.35|75.55|78.27|75.47|78.94|76.14|77.91|75.11|0
1644528900000|2022-02-10 21:35:00|78.35|75.55|78.57|75.77|78.9|76.1|78.13|75.33|0
1644529200000|2022-02-10 21:40:00|78.64|75.84|77.9|75.1|78.79|75.99|77.83|75.03|0
1644529500000|2022-02-10 21:45:00|78.05|75.25|78.71|75.91|78.78|75.98|77.61|74.81|0
1644529800000|2022-02-10 21:50:00|78.74|75.94|79.3|76.5|79.3|76.5|78.41|75.61|0
1644530100000|2022-02-10 21:55:00|79.22|76.42|79.78|76.98|79.89|77.09|79.15|76.35|0
1644530400000|2022-02-10 22:00:00|79.75|76.95|79.66|76.86|79.8|77|79.35|76.55|0
1644530700000|2022-02-10 22:05:00|79.68|76.88|79.64|76.84|79.68|76.88|79.62|76.82|0
1644531000000|2022-02-10 22:10:00|79.6|76.8|79.58|76.78|79.6|76.8|79.56|76.76|0
1644531300000|2022-02-10 22:15:00|79.59|76.79|79.43|76.63|79.61|76.81|79.42|76.62|0
1644531600000|2022-02-10 22:20:00|79.48|76.68|79.42|76.62|79.48|76.68|79.39|76.59|0
1644531900000|2022-02-10 22:25:00|79.41|76.61|79.41|76.61|79.44|76.64|79.36|76.56|0
1644532200000|2022-02-10 22:30:00|79.4|76.6|79.37|76.57|79.44|76.64|79.2|76.4|0
1644532500000|2022-02-10 22:35:00|79.38|76.58|79.52|76.72|79.59|76.79|79.38|76.58|0
1644532800000|2022-02-10 22:40:00|79.57|76.77|79.48|76.68|79.57|76.77|79.45|76.65|0
1644533100000|2022-02-10 22:45:00|79.47|76.67|79.48|76.68|79.49|76.69|79.37|76.57|0
1644533400000|2022-02-10 22:50:00|79.5|76.7|79.49|76.69|79.57|76.77|79.49|76.69|0
1644533700000|2022-02-10 22:55:00|79.51|76.71|79.32|76.52|79.63|76.83|79.32|76.52|0
1644534000000|2022-02-10 23:00:00|79.56|76.76|79.12|76.32|80.09|77.29|78.38|75.58|0
1644534300000|2022-02-10 23:05:00|79.19|76.39|78.71|75.91|79.86|77.06|78.68|75.88|0
1644534600000|2022-02-10 23:10:00|78.86|76.06|79.78|76.98|79.89|77.09|78.82|76.02|0
1644534900000|2022-02-10 23:15:00|79.86|77.06|80.53|77.73|80.53|77.73|79.63|76.83|0
1644535200000|2022-02-10 23:20:00|80.6|77.8|79.78|76.98|80.6|77.8|79.7|76.9|0
1644535500000|2022-02-10 23:25:00|79.7|76.9|78.52|75.72|79.96|77.16|78.3|75.5|0
1644535800000|2022-02-10 23:30:00|78.45|75.65|77.64|74.84|78.67|75.87|77.35|74.55|0
1644536100000|2022-02-10 23:35:00|77.67|74.87|77.75|74.95|77.96|75.16|76.98|74.18|0
1644536400000|2022-02-10 23:40:00|77.64|74.84|77.42|74.62|77.75|74.95|76.91|74.11|0
1644536700000|2022-02-10 23:45:00|77.49|74.69|77.85|75.05|77.93|75.13|77.27|74.47|0
1644537000000|2022-02-10 23:50:00|77.81|75.01|77.3|74.5|78.07|75.27|77.27|74.47|0
1644537300000|2022-02-10 23:55:00|77.34|74.54|76.76|73.96|77.34|74.54|76.4|73.6|0
1644537600000|2022-02-11 00:00:00|76.86|74.06|75.78|72.98|77.05|74.25|75.78|72.98|0
1644537900000|2022-02-11 00:05:00|75.75|72.95|76.75|73.95|76.75|73.95|75.64|72.84|0
1644538200000|2022-02-11 00:10:00|76.83|74.03|75.99|73.19|76.83|74.03|75.96|73.16|0
1644538500000|2022-02-11 00:15:00|76.03|73.23|75.24|72.44|76.1|73.3|75.03|72.23|0
1644538800000|2022-02-11 00:20:00|75.28|72.48|73.89|71.09|75.45|72.65|73.68|70.88|0
1644539100000|2022-02-11 00:25:00|74.1|71.3|74.07|71.27|74.39|71.59|73.82|71.02|0
1644539400000|2022-02-11 00:30:00|73.96|71.16|74.67|71.87|74.74|71.94|73.96|71.16|0
1644539700000|2022-02-11 00:35:00|74.74|71.94|74.66|71.86|74.95|72.15|74.52|71.72|0
1644540000000|2022-02-11 00:40:00|74.59|71.79|74.31|71.51|75.09|72.29|74.31|71.51|0
1644540300000|2022-02-11 00:45:00|74.38|71.58|75.09|72.29|75.16|72.36|74.24|71.44|0
1644540600000|2022-02-11 00:50:00|75.16|72.36|74.37|71.57|75.23|72.43|74.37|71.57|0
1644540900000|2022-02-11 00:55:00|74.45|71.65|75.33|72.53|75.37|72.57|74.3|71.5|0
1644541200000|2022-02-11 01:00:00|75.22|72.42|75.11|72.31|75.3|72.5|74.51|71.71|0
1644541500000|2022-02-11 01:05:00|75.04|72.24|73.94|71.14|75.04|72.24|73.94|71.14|0
1644541800000|2022-02-11 01:10:00|73.98|71.18|74.08|71.28|74.23|71.43|73.38|70.58|0
1644542100000|2022-02-11 01:15:00|74.15|71.35|75.93|73.13|76.36|73.56|74.15|71.35|0
1644542400000|2022-02-11 01:20:00|76|73.2|75.75|72.95|76.36|73.56|75.71|72.91|0
1644542700000|2022-02-11 01:25:00|75.79|72.99|75.96|73.16|77.17|74.37|74.14|71.34|0
1644543000000|2022-02-11 01:30:00|75.93|73.13|76.72|73.92|76.72|73.92|75.5|72.7|0
1644543300000|2022-02-11 01:35:00|76.79|73.99|76.86|74.06|77.01|74.21|76.57|73.77|0
1644543600000|2022-02-11 01:40:00|76.93|74.13|76.97|74.17|77.59|74.79|76.93|74.13|0
1644543900000|2022-02-11 01:45:00|76.93|74.13|76.28|73.48|77|74.2|76.28|73.48|0
1644544200000|2022-02-11 01:50:00|76.24|73.44|76.74|73.94|77|74.2|76.21|73.41|0
1644544500000|2022-02-11 01:55:00|76.93|74.13|76.13|73.33|76.93|74.13|75.84|73.04|0
1644544800000|2022-02-11 02:00:00|76.06|73.26|75.59|72.79|76.35|73.55|75.59|72.79|0
1644545100000|2022-02-11 02:05:00|75.56|72.76|75.44|72.64|75.8|73|75.41|72.61|0
1644545400000|2022-02-11 02:10:00|75.41|72.61|74.7|71.9|75.55|72.75|74.27|71.47|0
1644545700000|2022-02-11 02:15:00|74.63|71.83|74.34|71.54|75.26|72.46|74.27|71.47|0
1644546000000|2022-02-11 02:20:00|74.27|71.47|73.81|71.01|74.76|71.96|73.81|71.01|0
1644546300000|2022-02-11 02:25:00|73.84|71.04|74.69|71.89|74.76|71.96|73.84|71.04|0
1644546600000|2022-02-11 02:30:00|74.76|71.96|74.4|71.6|74.76|71.96|73.98|71.18|0
1644546900000|2022-02-11 02:35:00|74.33|71.53|74.62|71.82|74.72|71.92|74.19|71.39|0
1644547200000|2022-02-11 02:40:00|74.54|71.74|74.83|72.03|74.9|72.1|74.33|71.53|0
1644547500000|2022-02-11 02:45:00|74.76|71.96|75.07|72.27|75.11|72.31|74.61|71.81|0
1644547800000|2022-02-11 02:50:00|75.04|72.24|74.96|72.16|75.21|72.41|74.64|71.84|0
1644548100000|2022-02-11 02:55:00|74.89|72.09|75.96|73.16|76.14|73.34|74.68|71.88|0
1644548400000|2022-02-11 03:00:00|76|73.2|74.89|72.09|76.11|73.31|74.82|72.02|0
1644548700000|2022-02-11 03:05:00|74.92|72.12|74.46|71.66|74.96|72.16|74.04|71.24|0
1644549000000|2022-02-11 03:10:00|74.53|71.73|74.18|71.38|74.53|71.73|73.9|71.1|0
1644549300000|2022-02-11 03:15:00|74.25|71.45|74.39|71.59|74.53|71.73|74.17|71.37|0
1644549600000|2022-02-11 03:20:00|74.35|71.55|74.38|71.58|75.17|72.37|74.35|71.55|0
1644549900000|2022-02-11 03:25:00|74.42|71.62|74.88|72.08|74.88|72.08|74.17|71.37|0
1644550200000|2022-02-11 03:30:00|74.84|72.04|74.13|71.33|74.88|72.08|74.1|71.3|0
1644550500000|2022-02-11 03:35:00|74.17|71.37|73.6|70.8|74.17|71.37|73.25|70.45|0
1644550800000|2022-02-11 03:40:00|73.64|70.84|73.67|70.87|73.74|70.94|73.53|70.73|0
1644551100000|2022-02-11 03:45:00|73.71|70.91|74.3|71.5|74.45|71.65|73.53|70.73|0
1644551400000|2022-02-11 03:50:00|74.37|71.57|74.66|71.86|75.23|72.43|74.37|71.57|0
1644551700000|2022-02-11 03:55:00|74.73|71.93|75.08|72.28|75.08|72.28|74.51|71.71|0
1644552000000|2022-02-11 04:00:00|75.15|72.35|74.58|71.78|75.22|72.42|74.51|71.71|0
1644552300000|2022-02-11 04:05:00|74.51|71.71|74.22|71.42|74.65|71.85|74.19|71.39|0
1644552600000|2022-02-11 04:10:00|74.15|71.35|74.15|71.35|74.3|71.5|73.94|71.14|0
1644552900000|2022-02-11 04:15:00|74.08|71.28|73.8|71|74.08|71.28|73.66|70.86|0
1644553200000|2022-02-11 04:20:00|73.87|71.07|73.58|70.78|73.87|71.07|73.52|70.72|0
1644553500000|2022-02-11 04:25:00|73.62|70.82|73.44|70.64|73.79|70.99|73.44|70.64|0
1644553800000|2022-02-11 04:30:00|73.41|70.61|73.98|71.18|74.05|71.25|71.46|68.66|0
1644554100000|2022-02-11 04:35:00|73.94|71.14|73.06|70.26|74.04|71.24|73.06|70.26|0
1644554400000|2022-02-11 04:40:00|73.03|70.23|71.99|69.19|73.27|70.47|71.68|68.88|0
1644554700000|2022-02-11 04:45:00|72.02|69.22|71.75|68.95|72.37|69.57|71.61|68.81|0
1644555000000|2022-02-11 04:50:00|71.68|68.88|72.09|69.29|72.3|69.5|71.54|68.74|0
1644555300000|2022-02-11 04:55:00|71.98|69.18|72.29|69.49|72.57|69.77|71.98|69.18|0
1644555600000|2022-02-11 05:00:00|72.16|69.36|71.74|68.94|72.4|69.6|71.26|68.46|0
1644555900000|2022-02-11 05:05:00|71.81|69.01|72.43|69.63|72.5|69.7|71.81|69.01|0
1644556200000|2022-02-11 05:10:00|72.39|69.59|72.36|69.56|72.57|69.77|71.81|69.01|0
1644556500000|2022-02-11 05:15:00|72.29|69.49|71.97|69.17|72.32|69.52|71.8|69|0
1644556800000|2022-02-11 05:20:00|71.91|69.11|71.99|69.19|72.16|69.36|71.12|68.32|0
1644557100000|2022-02-11 05:25:00|72.02|69.22|71.68|68.88|72.13|69.33|71.47|68.67|0
1644557400000|2022-02-11 05:30:00|71.65|68.85|71.03|68.23|72.02|69.22|70.96|68.16|0
1644557700000|2022-02-11 05:35:00|70.96|68.16|71.23|68.43|71.23|68.43|70.35|67.55|0
1644558000000|2022-02-11 05:40:00|71.26|68.46|71.13|68.33|71.71|68.91|70.82|68.02|0
1644558300000|2022-02-11 05:45:00|71.23|68.43|70.35|67.55|71.23|68.43|70.35|67.55|0
1644558600000|2022-02-11 05:50:00|70.41|67.61|70.21|67.41|70.41|67.61|70.14|67.34|0
1644558900000|2022-02-11 05:55:00|70.14|67.34|71.19|68.39|71.29|68.49|70.14|67.34|0
1644559200000|2022-02-11 06:00:00|71.16|68.36|71.25|68.45|71.29|68.49|70.61|67.81|0
1644559500000|2022-02-11 06:05:00|71.29|68.49|72.18|69.38|72.18|69.38|70.95|68.15|0
1644559800000|2022-02-11 06:10:00|72.04|69.24|72.04|69.24|72.45|69.65|71.8|69|0
1644560100000|2022-02-11 06:15:00|72.11|69.31|72.06|69.26|72.21|69.41|71.35|68.55|0
1644560400000|2022-02-11 06:20:00|72.2|69.4|71.92|69.12|72.2|69.4|71.72|68.92|0
1644560700000|2022-02-11 06:25:00|71.89|69.09|72.47|69.67|72.5|69.7|71.68|68.88|0
1644561000000|2022-02-11 06:30:00|72.4|69.6|71.78|68.98|72.54|69.74|71.78|68.98|0
1644561300000|2022-02-11 06:35:00|71.75|68.95|71.68|68.88|71.92|69.12|71.3|68.5|0
1644561600000|2022-02-11 06:40:00|71.64|68.84|72.22|69.42|72.26|69.46|70.76|67.96|0
1644561900000|2022-02-11 06:45:00|72.19|69.39|72.49|69.69|72.74|69.94|72.12|69.32|0
1644562200000|2022-02-11 06:50:00|72.46|69.66|73.15|70.35|73.22|70.42|72.39|69.59|0
1644562500000|2022-02-11 06:55:00|73.22|70.42|73.7|70.9|73.84|71.04|73.22|70.42|0
1644562800000|2022-02-11 07:00:00|73.6|70.8|74.06|71.26|74.89|72.09|73.56|70.76|0
1644563100000|2022-02-11 07:05:00|74.13|71.33|75.44|72.64|75.58|72.78|74.1|71.3|0
1644563400000|2022-02-11 07:10:00|75.47|72.67|76.07|73.27|76.29|73.49|75.08|72.28|0
1644563700000|2022-02-11 07:15:00|76.04|73.24|74.65|71.85|76.5|73.7|74.65|71.85|0
1644564000000|2022-02-11 07:20:00|74.72|71.92|75.29|72.49|75.29|72.49|73.88|71.08|0
1644564300000|2022-02-11 07:25:00|75.39|72.59|74.79|71.99|75.43|72.63|74.72|71.92|0
1644564600000|2022-02-11 07:30:00|74.82|72.02|74.79|71.99|75.71|72.91|74.65|71.85|0
1644564900000|2022-02-11 07:35:00|74.65|71.85|76.06|73.26|76.14|73.34|74.58|71.78|0
1644565200000|2022-02-11 07:40:00|75.99|73.19|75.49|72.69|76.28|73.48|75.28|72.48|0
1644565500000|2022-02-11 07:45:00|75.56|72.76|75.56|72.76|76.06|73.26|75.21|72.41|0
1644565800000|2022-02-11 07:50:00|75.52|72.72|75.63|72.83|76.13|73.33|75.52|72.72|0
1644566100000|2022-02-11 07:55:00|75.66|72.86|75.84|73.04|76.13|73.33|75.63|72.83|0
1644566400000|2022-02-11 08:00:00|76.13|73.33|76.84|74.04|77.06|74.26|74.92|72.12|0
1644566700000|2022-02-11 08:05:00|76.4|74.2|77.74|75.54|78.21|76.01|74.96|72.76|0
1644567000000|2022-02-11 08:10:00|77.81|75.61|77.88|75.68|78.77|76.57|77.52|75.32|0
1644567300000|2022-02-11 08:15:00|77.96|75.76|77.66|75.46|78.47|76.27|76.97|74.77|0
1644567600000|2022-02-11 08:20:00|77.37|75.17|76.5|74.3|77.62|75.42|76.07|73.87|0
1644567900000|2022-02-11 08:25:00|76.53|74.33|76.57|74.37|76.68|74.48|75.85|73.65|0
1644568200000|2022-02-11 08:30:00|76.64|74.44|76.14|73.94|77.73|75.53|76.06|73.86|0
1644568500000|2022-02-11 08:35:00|76.06|73.86|73.51|71.31|76.39|74.19|73.51|71.31|0
1644568800000|2022-02-11 08:40:00|73.58|71.38|75.26|73.06|75.51|73.31|71.89|69.69|0
1644569100000|2022-02-11 08:45:00|75.29|73.09|74.83|72.63|76.29|74.09|74.83|72.63|0
1644569400000|2022-02-11 08:50:00|75.04|72.84|74.82|72.62|75.82|73.62|74.68|72.48|0
1644569700000|2022-02-11 08:55:00|74.79|72.59|73.66|71.46|75.57|73.37|73.52|71.32|0
1644570000000|2022-02-11 09:00:00|73.62|71.42|74.68|72.48|74.93|72.73|73.55|71.35|0
1644570300000|2022-02-11 09:05:00|74.75|72.55|75.67|73.47|75.71|73.51|73.94|71.74|0
1644570600000|2022-02-11 09:10:00|75.74|73.54|75.74|73.54|75.81|73.61|74.75|72.55|0
1644570900000|2022-02-11 09:15:00|75.6|73.4|76.17|73.97|76.75|74.55|75.53|73.33|0
1644571200000|2022-02-11 09:20:00|76.2|74|75.06|72.86|76.2|74|75.06|72.86|0
1644571500000|2022-02-11 09:25:00|75.24|73.04|75.24|73.04|75.49|73.29|74.81|72.61|0
1644571800000|2022-02-11 09:30:00|75.17|72.97|73.68|71.48|75.24|73.04|73.68|71.48|0
1644572100000|2022-02-11 09:35:00|73.75|71.55|73.82|71.62|73.89|71.69|72.98|70.78|0
1644572400000|2022-02-11 09:40:00|73.75|71.55|73.57|71.37|73.75|71.55|72.77|70.57|0
1644572700000|2022-02-11 09:45:00|73.6|71.4|73.46|71.26|74.24|72.04|73.39|71.19|0
1644573000000|2022-02-11 09:50:00|73.6|71.4|73.25|71.05|73.81|71.61|72.62|70.42|0
1644573300000|2022-02-11 09:55:00|73.53|71.33|73.77|71.57|73.95|71.75|73.32|71.12|0
1644573600000|2022-02-11 10:00:00|73.74|71.54|74.58|72.38|74.65|72.45|73.6|71.4|0
1644573900000|2022-02-11 10:05:00|74.48|72.28|74.3|72.1|74.65|72.45|74.02|71.82|0
1644574200000|2022-02-11 10:10:00|74.37|72.17|73.8|71.6|74.58|72.38|73.8|71.6|0
1644574500000|2022-02-11 10:15:00|73.87|71.67|74.01|71.81|74.58|72.38|73.87|71.67|0
1644574800000|2022-02-11 10:20:00|74.08|71.88|74.54|72.34|74.72|72.52|74.08|71.88|0
1644575100000|2022-02-11 10:25:00|74.5|72.3|74.54|72.34|74.65|72.45|74.04|71.84|0
1644575400000|2022-02-11 10:30:00|74.57|72.37|74.57|72.37|74.71|72.51|74.01|71.81|0
1644575700000|2022-02-11 10:35:00|74.64|72.44|74.64|72.44|74.71|72.51|74.36|72.16|0
1644576000000|2022-02-11 10:40:00|74.71|72.51|74.78|72.58|75.49|73.29|74.5|72.3|0
1644576300000|2022-02-11 10:45:00|74.88|72.68|74.71|72.51|75.42|73.22|74.42|72.22|0
1644576600000|2022-02-11 10:50:00|74.92|72.72|75.42|73.22|75.56|73.36|74.92|72.72|0
1644576900000|2022-02-11 10:55:00|75.49|73.29|75.63|73.43|76.06|73.86|75.27|73.07|0
1644577200000|2022-02-11 11:00:00|75.7|73.5|74.63|72.43|75.7|73.5|74.56|72.36|0
1644577500000|2022-02-11 11:05:00|74.7|72.5|74.13|71.93|75.05|72.85|74.1|71.9|0
1644577800000|2022-02-11 11:10:00|74.2|72|74.27|72.07|74.77|72.57|73.92|71.72|0
1644578100000|2022-02-11 11:15:00|74.41|72.21|74.13|71.93|75.12|72.92|73.85|71.65|0
1644578400000|2022-02-11 11:20:00|74.06|71.86|74.13|71.93|74.41|72.21|73.85|71.65|0
1644578700000|2022-02-11 11:25:00|74.16|71.96|74.37|72.17|74.48|72.28|73.14|70.94|0
1644579000000|2022-02-11 11:30:00|74.3|72.1|73.84|71.64|74.48|72.28|73.8|71.6|0
1644579300000|2022-02-11 11:35:00|73.77|71.57|74.51|72.31|74.76|72.56|73.63|71.43|0
1644579600000|2022-02-11 11:40:00|74.47|72.27|74.12|71.92|75.11|72.91|74.12|71.92|0
1644579900000|2022-02-11 11:45:00|73.98|71.78|73.69|71.49|74.29|72.09|73.69|71.49|0
1644580200000|2022-02-11 11:50:00|73.98|71.78|73.87|71.67|74.26|72.06|73.48|71.28|0
1644580500000|2022-02-11 11:55:00|73.76|71.56|74.25|72.05|74.32|72.12|73.76|71.56|0
1644580800000|2022-02-11 12:00:00|74.29|72.09|74.53|72.33|75.32|73.12|74.25|72.05|0
1644581100000|2022-02-11 12:05:00|74.6|72.4|75.89|73.69|76.24|74.04|74.39|72.19|0
1644581400000|2022-02-11 12:10:00|75.67|73.47|77.69|75.49|77.84|75.64|75.67|73.47|0
1644581700000|2022-02-11 12:15:00|77.84|75.64|77.54|75.34|78.28|76.08|77.25|75.05|0
1644582000000|2022-02-11 12:20:00|77.62|75.42|78.05|75.85|78.6|76.4|77.62|75.42|0
1644582300000|2022-02-11 12:25:00|78.01|75.81|80.3|78.1|80.49|78.29|78.01|75.81|0
1644582600000|2022-02-11 12:30:00|80.12|77.92|80.88|78.68|83.62|81.42|79.97|77.77|0
1644582900000|2022-02-11 12:35:00|80.81|78.61|80.69|78.49|81.1|78.9|80.51|78.31|0
1644583200000|2022-02-11 12:40:00|80.65|78.45|79.54|77.34|81.03|78.83|79.46|77.26|0
1644583500000|2022-02-11 12:45:00|79.61|77.41|79.31|77.11|79.61|77.41|78.95|76.75|0
1644583800000|2022-02-11 12:50:00|79.39|77.19|78.94|76.74|79.39|77.19|78.73|76.53|0
1644584100000|2022-02-11 12:55:00|78.87|76.67|79.31|77.11|79.53|77.33|78.8|76.6|0
1644584400000|2022-02-11 13:00:00|79.24|77.04|76.12|73.92|83.75|81.55|73.56|71.36|0
1644584700000|2022-02-11 13:05:00|76.19|73.99|76.92|74.72|77.51|75.31|76.05|73.85|0
1644585000000|2022-02-11 13:10:00|76.85|74.65|78.24|76.04|78.24|76.04|76.85|74.65|0
1644585300000|2022-02-11 13:15:00|78.2|76|79.05|76.85|79.2|77|77.8|75.6|0
1644585600000|2022-02-11 13:20:00|78.9|76.7|79.13|76.93|79.8|77.6|78.75|76.55|0
1644585900000|2022-02-11 13:25:00|79.05|76.85|78.68|76.48|79.12|76.92|78.38|76.18|0
1644586200000|2022-02-11 13:30:00|78.6|76.4|79.05|76.85|80.44|78.24|78.6|76.4|0
1644586500000|2022-02-11 13:35:00|79.13|76.93|79.42|77.22|79.58|77.38|79.13|76.93|0
1644586800000|2022-02-11 13:40:00|79.35|77.15|80.1|77.9|81.16|78.96|79.35|77.15|0
1644587100000|2022-02-11 13:45:00|80.02|77.82|81.08|78.88|81.08|78.88|79.65|77.45|0
1644587400000|2022-02-11 13:50:00|81|78.8|81.23|79.03|81.61|79.41|80.47|78.27|0
1644587700000|2022-02-11 13:55:00|81.15|78.95|80.54|78.34|81.23|79.03|80.47|78.27|0
1644588000000|2022-02-11 14:00:00|80.47|78.27|81.6|79.4|81.6|79.4|80.47|78.27|0
1644588300000|2022-02-11 14:05:00|81.22|79.02|79.79|77.59|81.22|79.02|79.79|77.59|0
1644588600000|2022-02-11 14:10:00|79.86|77.66|79.33|77.13|80.24|78.04|79.11|76.91|0
1644588900000|2022-02-11 14:15:00|79.48|77.28|79.03|76.83|79.52|77.32|78.96|76.76|0
1644589200000|2022-02-11 14:20:00|78.96|76.76|78.44|76.24|79.18|76.98|78.07|75.87|0
1644589500000|2022-02-11 14:25:00|78.51|76.31|79.18|76.98|79.18|76.98|78.51|76.31|0
1644589800000|2022-02-11 14:30:00|78.96|76.76|79.1|76.9|81.82|79.62|78.96|76.76|0
1644590100000|2022-02-11 14:35:00|78.58|76.38|79.18|76.98|80.6|78.4|77.55|75.35|0
1644590400000|2022-02-11 14:40:00|79.36|77.16|79.32|77.12|80|77.8|78.21|76.01|0
1644590700000|2022-02-11 14:45:00|79.4|77.2|84.13|81.93|85.46|83.26|79.4|77.2|0
1644591000000|2022-02-11 14:50:00|84.21|82.01|83.12|80.92|85.15|82.95|82.66|80.46|0
1644591300000|2022-02-11 14:55:00|83.16|80.96|78.46|76.26|83.66|81.46|77.61|75.41|0
1644591600000|2022-02-11 15:00:00|78.5|76.3|80.82|78.62|81.35|79.15|78.42|76.22|0
1644591900000|2022-02-11 15:05:00|80.93|78.73|81.2|79|83.27|81.07|80.29|78.09|0
1644592200000|2022-02-11 15:10:00|81.04|78.84|78.12|75.92|81.5|79.3|76.51|74.31|0
1644592500000|2022-02-11 15:15:00|78.05|75.85|78.12|75.92|78.57|76.37|75.92|73.72|0
1644592800000|2022-02-11 15:20:00|78.23|76.03|80.06|77.86|80.43|78.23|78.15|75.95|0
1644593100000|2022-02-11 15:25:00|79.91|77.71|79.98|77.78|81.42|79.22|79.53|77.33|0
1644593400000|2022-02-11 15:30:00|80.28|78.08|80.33|78.13|82.49|80.29|79.73|77.53|0
1644593700000|2022-02-11 15:35:00|80.41|78.21|82.3|80.1|82.68|80.48|78.91|76.71|0
1644594000000|2022-02-11 15:40:00|82.41|80.21|81.61|79.41|83.07|80.87|81.46|79.26|0
1644594300000|2022-02-11 15:45:00|81.76|79.56|80.47|78.27|82.68|80.48|80.4|78.2|0
1644594600000|2022-02-11 15:50:00|80.63|78.43|79.8|77.6|81.38|79.18|78.53|76.33|0
1644594900000|2022-02-11 15:55:00|79.57|77.37|78.9|76.7|80.21|78.01|77.94|75.74|0
1644595200000|2022-02-11 16:00:00|78.53|76.33|82.06|79.86|82.14|79.94|78.31|76.11|0
1644595500000|2022-02-11 16:05:00|81.91|79.71|77.35|75.15|81.91|79.71|77.35|75.15|0
1644595800000|2022-02-11 16:10:00|77.5|75.3|77.35|75.15|78.16|75.96|76.62|74.42|0
1644596100000|2022-02-11 16:15:00|77.06|74.86|76.55|74.35|77.5|75.3|75.39|73.19|0
1644596400000|2022-02-11 16:20:00|76.84|74.64|77.93|75.73|78.15|75.95|76.76|74.56|0
1644596700000|2022-02-11 16:25:00|77.78|75.58|76.47|74.27|78.08|75.88|75.67|73.47|0
1644597000000|2022-02-11 16:30:00|76.25|74.05|74.88|72.68|77.56|75.36|74.88|72.68|0
1644597300000|2022-02-11 16:35:00|74.95|72.75|73.74|71.54|75.6|73.4|73.11|70.91|0
1644597600000|2022-02-11 16:40:00|73.67|71.47|73.21|71.01|74.17|71.97|71.4|69.2|0
1644597900000|2022-02-11 16:45:00|73.28|71.08|74.34|72.14|75.06|72.86|72.79|70.59|0
1644598200000|2022-02-11 16:50:00|74.27|72.07|74.2|72|75.13|72.93|73.07|70.87|0
1644598500000|2022-02-11 16:55:00|74.27|72.07|75.55|73.35|76.42|74.22|74.2|72|0
1644598800000|2022-02-11 17:00:00|75.34|73.14|75.91|73.71|76.35|74.15|74.41|72.21|0
1644599100000|2022-02-11 17:05:00|75.84|73.64|75.41|73.21|75.91|73.71|74.69|72.49|0
1644599400000|2022-02-11 17:10:00|75.62|73.42|76.56|74.36|77.58|75.38|75.26|73.06|0
1644599700000|2022-02-11 17:15:00|76.71|74.51|74.47|72.27|76.71|74.51|73.97|71.77|0
1644600000000|2022-02-11 17:20:00|74.54|72.34|74.04|71.84|74.68|72.48|73.62|71.42|0
1644600300000|2022-02-11 17:25:00|73.97|71.77|75.4|73.2|75.83|73.63|73.83|71.63|0
1644600600000|2022-02-11 17:30:00|75.47|73.27|75.76|73.56|76.51|74.31|74.97|72.77|0
1644600900000|2022-02-11 17:35:00|75.9|73.7|75.32|73.12|76.41|74.21|74.75|72.55|0
1644601200000|2022-02-11 17:40:00|75.54|73.34|74.53|72.33|75.82|73.62|74.39|72.19|0
1644601500000|2022-02-11 17:45:00|74.6|72.4|73.54|71.34|74.6|72.4|73.19|70.99|0
1644601800000|2022-02-11 17:50:00|73.61|71.41|71.44|69.24|73.68|71.48|71.23|69.03|0
1644602100000|2022-02-11 17:55:00|71.51|69.31|71.31|69.11|72.27|70.07|71.17|68.97|0
1644602400000|2022-02-11 18:00:00|71.24|69.04|70.96|68.76|72.07|69.87|70.68|68.48|0
1644602700000|2022-02-11 18:05:00|71.1|68.9|73.69|71.49|74.11|71.91|70.75|68.55|0
1644603000000|2022-02-11 18:10:00|73.61|71.41|71.87|69.67|73.61|71.41|71.59|69.39|0
1644603300000|2022-02-11 18:15:00|71.94|69.74|72.08|69.88|72.08|69.88|70.42|68.22|0
1644603600000|2022-02-11 18:20:00|72.01|69.81|71.38|69.18|72.15|69.95|71.1|68.9|0
1644603900000|2022-02-11 18:25:00|71.45|69.25|68.51|66.31|71.45|69.25|68.44|66.24|0
1644604200000|2022-02-11 18:30:00|68.37|66.17|67.44|65.24|68.51|66.31|64.38|62.18|0
1644604500000|2022-02-11 18:35:00|67.37|65.17|64.5|62.3|67.37|65.17|62.99|60.79|0
1644604800000|2022-02-11 18:40:00|64.41|62.21|64|61.8|66.27|64.07|63.15|60.95|0
1644605100000|2022-02-11 18:45:00|63.71|61.51|68.36|65.28|70.51|67.65|60.17|57.31|0
1644605400000|2022-02-11 18:50:00|68.71|65.63|69.56|66.48|69.79|66.71|65.83|62.75|0
1644605700000|2022-02-11 18:55:00|69.37|66.29|63.76|61.12|69.37|66.29|63.76|60.78|0
1644606000000|2022-02-11 19:00:00|63.64|61|64.84|62.2|65.65|63.01|62.26|59.62|0
1644606300000|2022-02-11 19:05:00|65.38|62.74|66.46|63.82|69.19|66.55|62.74|60.1|0
1644606600000|2022-02-11 19:10:00|66.68|64.04|68.22|65.58|68.67|66.03|65.61|62.97|0
1644606900000|2022-02-11 19:15:00|68.51|65.87|71.07|68.21|72.37|69.73|68.15|65.51|0
1644607200000|2022-02-11 19:20:00|70.74|67.88|64.96|62.1|71.54|68.68|64.83|61.97|0
1644607500000|2022-02-11 19:25:00|64.64|61.78|66.45|63.59|66.45|63.59|61.61|58.75|0
1644607800000|2022-02-11 19:30:00|66.77|63.91|69.92|67.06|70.98|68.12|65.44|62.58|0
1644608100000|2022-02-11 19:35:00|70.06|67.2|65.77|63.13|70.06|67.2|65.58|62.94|0
1644608400000|2022-02-11 19:40:00|65.71|63.07|65.13|62.93|68.14|65.5|64.77|62.13|0
1644608700000|2022-02-11 19:45:00|65.25|63.05|63.76|61.56|65.88|63.68|63.21|61.01|0
1644609000000|2022-02-11 19:50:00|63.67|61.47|68.69|65.61|68.82|65.74|61.58|58.52|0
1644609300000|2022-02-11 19:55:00|68.88|65.8|67.59|64.51|69.7|66.62|65.72|62.64|0
1644609600000|2022-02-11 20:00:00|67.31|64.23|71.33|68.25|72.26|69.18|67.15|64.07|0
1644609900000|2022-02-11 20:05:00|71.13|68.05|64.88|61.8|71.82|68.74|64.57|61.49|0
1644610200000|2022-02-11 20:10:00|65.07|61.99|64.45|61.37|65.51|62.43|63.52|60.44|0
1644610500000|2022-02-11 20:15:00|64.32|61.24|62.75|60.11|66.96|63.88|62.51|59.87|0
1644610800000|2022-02-11 20:20:00|62.93|60.29|62.51|59.87|64.1|61.46|61.84|59.2|0
1644611100000|2022-02-11 20:25:00|62.69|60.05|64.84|62.2|64.9|62.26|62.38|59.74|0
1644611400000|2022-02-11 20:30:00|64.53|61.89|64.28|61.64|64.71|62.07|61.54|58.9|0
1644611700000|2022-02-11 20:35:00|64.22|61.58|59.3|56.66|64.5|61.86|59.1|56.46|0
1644612000000|2022-02-11 20:40:00|59.45|56.81|62.12|59.48|62.72|60.08|58.86|56.22|0
1644612300000|2022-02-11 20:45:00|62.24|59.6|62.84|60.2|66.06|63.42|61.43|58.79|0
1644612600000|2022-02-11 20:50:00|62.16|59.52|60.92|58.28|63.21|60.57|60.44|57.8|0
1644612900000|2022-02-11 20:55:00|61.04|58.4|59.54|56.9|64.5|61.86|59.42|56.78|0
1644613200000|2022-02-11 21:00:00|59.36|56.72|61.2|58.56|61.5|58.86|58.18|55.54|0
1644613500000|2022-02-11 21:05:00|61.08|58.44|61.14|58.5|61.56|58.92|60.36|57.72|0
1644613800000|2022-02-11 21:10:00|61.2|58.56|61.92|59.28|62.04|59.4|61.08|58.44|0
1644825900000|2022-02-14 08:05:00|60.27|58.07|61.94|59.74|62.24|60.04|59.68|57.48|0
1644826200000|2022-02-14 08:10:00|61.75|59.55|60.2|57.12|62.07|59.61|59.31|56.23|0
1644826500000|2022-02-14 08:15:00|60.17|57.09|68.35|65.27|68.47|65.39|59.02|55.94|0
1644826800000|2022-02-14 08:20:00|68.32|65.24|60.26|57.18|68.32|65.24|59.2|56.12|0
1644827100000|2022-02-14 08:25:00|60.28|57.2|57.88|54.36|60.28|57.2|57.88|54.36|0
1644827400000|2022-02-14 08:30:00|57.77|54.25|57.49|53.97|59.02|55.5|57.1|53.58|0
1644827700000|2022-02-14 08:35:00|57.37|53.85|58.41|54.89|63.08|59.56|56.74|53.22|0
1644828000000|2022-02-14 08:40:00|58.21|54.69|60.82|57.3|60.82|57.3|58.21|54.69|0
1644828300000|2022-02-14 08:45:00|60.73|57.21|59.32|55.8|61.14|57.62|59.29|55.77|0
1644828600000|2022-02-14 08:50:00|59.35|55.83|58.13|54.61|60.44|56.92|58.01|54.49|0
1644828900000|2022-02-14 08:55:00|58.18|54.66|57.53|54.01|59.23|55.71|56.79|53.27|0
1644829200000|2022-02-14 09:00:00|57.45|53.93|57.38|53.86|61.73|58.21|55.85|52.33|0
1644829500000|2022-02-14 09:05:00|57.24|53.72|58.41|54.89|58.58|55.06|56.58|53.06|0
1644829800000|2022-02-14 09:10:00|58.19|54.67|57.18|53.66|58.64|55.12|56.36|52.84|0
1644830100000|2022-02-14 09:15:00|57.41|53.89|59.23|55.71|59.77|56.25|57.29|53.77|0
1644830400000|2022-02-14 09:20:00|59.2|55.68|60.23|56.71|60.81|57.29|59.14|55.62|0
1644830700000|2022-02-14 09:25:00|60.31|56.79|57.84|54.32|60.98|57.46|57.73|54.21|0
1644831000000|2022-02-14 09:30:00|57.82|54.3|57.53|54.01|58.72|55.2|56.98|53.46|0
1644831300000|2022-02-14 09:35:00|57.42|53.9|56.7|53.18|57.93|54.41|56.31|52.79|0
1644831600000|2022-02-14 09:40:00|56.53|53.01|55.81|52.29|56.81|53.29|55.81|52.29|0
1644831900000|2022-02-14 09:45:00|55.76|52.24|55.95|52.43|56.92|53.4|55.7|52.18|0
1644832200000|2022-02-14 09:50:00|56.08|52.56|55.92|52.4|56.39|52.87|55.23|51.71|0
1644832500000|2022-02-14 09:55:00|56.08|52.56|56.17|52.65|56.61|53.09|55.32|51.8|0
1644832800000|2022-02-14 10:00:00|56.28|52.76|56.03|52.51|56.28|52.76|54.06|50.54|0
1644833100000|2022-02-14 10:05:00|56|52.48|57.55|54.03|57.55|54.03|55.81|52.29|0
1644833400000|2022-02-14 10:10:00|57.44|53.92|57.83|54.31|57.83|54.31|56.91|53.39|0
1644833700000|2022-02-14 10:15:00|57.89|54.37|57.13|53.61|58.11|54.59|56.55|53.03|0
1644834000000|2022-02-14 10:20:00|57.18|53.66|58.11|54.59|58.28|54.76|56.77|53.25|0
1644834300000|2022-02-14 10:25:00|58.16|54.64|57.96|54.44|58.73|55.21|57.18|53.66|0
1644834600000|2022-02-14 10:30:00|57.91|54.39|57.32|53.8|58.11|54.59|57.26|53.74|0
1644834900000|2022-02-14 10:35:00|57.29|53.77|58.61|55.09|58.86|55.34|57.07|53.55|0
1644835200000|2022-02-14 10:40:00|58.58|55.06|57.79|54.27|58.92|55.4|57.62|54.1|0
1644835500000|2022-02-14 10:45:00|57.76|54.24|60.04|56.52|60.15|56.63|57.76|54.24|0
1644835800000|2022-02-14 10:50:00|60.15|56.63|56.95|53.43|60.65|57.13|56.95|53.43|0
1644836100000|2022-02-14 10:55:00|56.92|53.4|56.58|53.06|57.23|53.71|56.36|52.84|0
1644836400000|2022-02-14 11:00:00|56.5|52.98|55.75|52.23|56.61|53.09|55.37|51.85|0
1644836700000|2022-02-14 11:05:00|55.78|52.26|55.67|52.15|55.78|52.26|55.23|51.71|0
1644837000000|2022-02-14 11:10:00|55.91|52.39|55.47|51.95|56.41|52.89|55.03|51.51|0
1644837300000|2022-02-14 11:15:00|55.44|51.92|55.97|52.45|56.19|52.67|55.36|51.84|0
1644837600000|2022-02-14 11:20:00|55.91|52.39|56.07|52.55|56.55|53.03|55.5|51.98|0
1644837900000|2022-02-14 11:25:00|56.05|52.53|56.71|53.19|57.3|53.78|55.6|52.08|0
1644838200000|2022-02-14 11:30:00|56.68|53.16|56.35|52.83|57.13|53.61|55.8|52.28|0
1644838500000|2022-02-14 11:35:00|56.4|52.88|57.1|53.58|57.35|53.83|55.99|52.47|0
1644838800000|2022-02-14 11:40:00|56.99|53.47|57.24|53.72|57.3|53.78|56.74|53.22|0
1644839100000|2022-02-14 11:45:00|57.21|53.69|56.9|53.38|57.21|53.69|56.34|52.82|0
1644839400000|2022-02-14 11:50:00|56.73|53.21|57.74|54.22|57.8|54.28|56.62|53.1|0
1644839700000|2022-02-14 11:55:00|57.77|54.25|56.95|53.43|57.97|54.45|56.9|53.38|0
1644840000000|2022-02-14 12:00:00|57.26|53.74|56|52.48|57.4|53.88|55.64|52.12|0
1644840300000|2022-02-14 12:05:00|56.03|52.51|55.81|52.29|56.61|53.09|55.4|51.88|0
1644840600000|2022-02-14 12:10:00|55.84|52.32|55.18|51.66|55.95|52.43|54.79|51.27|0
1644840900000|2022-02-14 12:15:00|55.12|51.6|55.34|51.82|55.67|52.15|54.96|51.44|0
1644841200000|2022-02-14 12:20:00|55.31|51.79|56|52.48|56.25|52.73|54.95|51.43|0
1644841500000|2022-02-14 12:25:00|56.05|52.53|56.74|53.22|56.77|53.25|55.5|51.98|0
1644841800000|2022-02-14 12:30:00|56.77|53.25|56.6|53.08|57.67|54.15|56.55|53.03|0
1644842100000|2022-02-14 12:35:00|56.66|53.14|61.02|57.5|61.26|57.74|56.38|52.86|0
1644842400000|2022-02-14 12:40:00|61.23|57.71|59.29|55.77|65.45|61.93|57.54|54.02|0
1644842700000|2022-02-14 12:45:00|59.32|55.8|61.01|57.49|63.2|59.68|59.32|55.8|0
1644843000000|2022-02-14 12:50:00|60.77|57.25|60.73|57.21|61.56|58.04|59.47|55.95|0
1644843300000|2022-02-14 12:55:00|60.79|57.27|61.33|57.81|62.6|59.08|60.79|57.27|0
1644843600000|2022-02-14 13:00:00|61.39|57.87|62.23|58.71|63.39|59.87|61.39|57.87|0
1644843900000|2022-02-14 13:05:00|62.17|58.65|63.2|60.12|63.2|60.12|61.77|58.53|0
1644844200000|2022-02-14 13:10:00|63.17|60.09|60.5|57.42|63.17|60.09|60.44|57.36|0
1644844500000|2022-02-14 13:15:00|60.62|57.54|60.98|57.9|61.25|58.17|60.38|57.3|0
1644844800000|2022-02-14 13:20:00|60.92|57.84|62.33|59.25|62.43|59.35|60.62|57.54|0
1644845100000|2022-02-14 13:25:00|62.18|59.1|62.73|59.65|62.73|59.65|61.82|58.74|0
1644845400000|2022-02-14 13:30:00|62.55|59.47|60.2|57.12|62.73|59.65|60.2|57.12|0
1644845700000|2022-02-14 13:35:00|60.17|57.09|60.76|57.68|61.09|58.01|59.6|56.52|0
1644846000000|2022-02-14 13:40:00|60.73|57.65|58.11|55.03|60.91|57.83|58.03|54.95|0
1644846300000|2022-02-14 13:45:00|58.2|55.12|57.16|54.08|58.9|55.82|57.16|54.08|0
1644846600000|2022-02-14 13:50:00|57.22|54.14|59.66|56.58|59.72|56.64|57.22|54.14|0
1644846900000|2022-02-14 13:55:00|59.72|56.64|58.54|55.46|60.78|57.7|58.54|55.46|0
1644847200000|2022-02-14 14:00:00|58.6|55.52|59.65|56.57|59.71|56.63|57.99|54.91|0
1644847500000|2022-02-14 14:05:00|59.53|56.45|59.86|56.78|60.27|57.19|59.42|56.34|0
1644847800000|2022-02-14 14:10:00|59.95|56.87|61.68|58.6|61.8|58.72|59.83|56.75|0
1644848100000|2022-02-14 14:15:00|61.62|58.54|60.95|57.87|61.86|58.78|60.77|57.69|0
1644848400000|2022-02-14 14:20:00|61.13|58.05|60.77|57.69|61.34|58.26|60.47|57.39|0
1644848700000|2022-02-14 14:25:00|60.41|57.33|59.76|56.68|60.53|57.45|59.64|56.56|0
1644849000000|2022-02-14 14:30:00|59.82|56.74|59.88|56.8|62.34|59.26|58.07|54.99|0
1644849300000|2022-02-14 14:35:00|60.05|56.97|59.88|56.8|61.34|58.26|59.4|56.32|0
1644849600000|2022-02-14 14:40:00|59.84|56.76|60.11|57.03|62.52|59.44|59.7|56.62|0
1644849900000|2022-02-14 14:45:00|60.05|56.97|60.76|57.68|61.06|57.98|57.6|54.52|0
1644850200000|2022-02-14 14:50:00|60.41|57.33|64.12|61.04|64.53|61.45|60.41|57.33|0
1644850500000|2022-02-14 14:55:00|64.22|61.14|61.11|58.03|64.25|61.17|60.75|57.67|0
1644850800000|2022-02-14 15:00:00|61.38|58.3|59.48|56.4|61.47|58.39|56.15|53.07|0
1644851100000|2022-02-14 15:05:00|59.89|56.81|60.76|57.68|60.76|57.68|59.13|56.05|0
1644851400000|2022-02-14 15:10:00|60.53|57.45|62.12|59.04|64.37|61.29|60.53|57.45|0
1644851700000|2022-02-14 15:15:00|62|58.92|60.29|57.21|62.42|59.34|58.04|54.96|0
1644852000000|2022-02-14 15:20:00|60.41|57.33|58.8|55.72|60.87|57.79|56.06|52.98|0
1644852300000|2022-02-14 15:25:00|58.66|55.58|57.87|54.79|58.98|55.9|56.56|53.48|0
1644852600000|2022-02-14 15:30:00|57.82|54.74|56.7|53.62|58.86|55.78|54.55|51.47|0
1644852900000|2022-02-14 15:35:00|56.37|53.29|56.2|53.12|56.73|53.65|55.3|52.22|0
1644853200000|2022-02-14 15:40:00|56.36|53.28|57.41|54.33|58.12|55.04|55.97|52.89|0
1644853500000|2022-02-14 15:45:00|57.27|54.19|58.47|55.39|58.93|55.85|56.93|53.85|0
1644853800000|2022-02-14 15:50:00|58.41|55.33|57.1|54.24|59.02|55.94|56.36|53.5|0
1644854100000|2022-02-14 15:55:00|57.15|54.29|58.26|55.4|59.58|56.72|55.74|52.88|0
1644854400000|2022-02-14 16:00:00|58.37|55.51|59.99|57.13|60.34|57.48|57.91|55.05|0
1644854700000|2022-02-14 16:05:00|59.87|57.01|58.91|56.05|60.13|57.27|58.37|55.51|0
1644855000000|2022-02-14 16:10:00|59.03|56.17|58.08|55.22|59.55|56.69|57.91|55.05|0
1644855300000|2022-02-14 16:15:00|58.19|55.33|61.57|58.71|61.75|58.89|57.94|55.08|0
1644855600000|2022-02-14 16:20:00|61.51|58.65|61.93|59.07|62.29|59.43|60.8|57.94|0
1644855900000|2022-02-14 16:25:00|62.05|59.19|62.82|59.96|63.74|60.88|61.51|58.65|0
1644856200000|2022-02-14 16:30:00|63.96|61.1|61.87|59.01|64.15|61.29|60.27|57.41|0
1644856500000|2022-02-14 16:35:00|61.93|59.07|60.86|58|62.54|59.68|60.15|57.29|0
1644856800000|2022-02-14 16:40:00|60.92|58.06|61.45|58.59|62.26|59.4|60.77|57.91|0
1644857100000|2022-02-14 16:45:00|61.6|58.74|63.08|60.22|63.08|60.22|61.57|58.71|0
1644857400000|2022-02-14 16:50:00|63.14|60.28|60.91|58.05|63.44|60.58|60.7|57.84|0
1644857700000|2022-02-14 16:55:00|61.06|58.2|62.35|59.49|62.53|59.67|60.73|57.87|0
1644858000000|2022-02-14 17:00:00|62.41|59.55|62.22|59.36|63.38|60.52|61.5|58.64|0
1644858300000|2022-02-14 17:05:00|62.25|59.39|61.2|58.34|62.4|59.54|60.96|58.1|0
1644858600000|2022-02-14 17:10:00|61.35|58.49|61.86|59|62.22|59.36|61.14|58.28|0
1644858900000|2022-02-14 17:15:00|62.1|59.24|61.98|59.12|62.82|59.96|61.56|58.7|0
1644859200000|2022-02-14 17:20:00|61.92|59.06|62.52|59.66|62.88|60.02|61.8|58.94|0
1644859500000|2022-02-14 17:25:00|62.64|59.78|61.28|58.42|63.33|60.47|60.08|57.22|0
1644859800000|2022-02-14 17:30:00|61.34|58.48|61.34|58.48|62.62|59.76|61.07|58.21|0
1644860100000|2022-02-14 17:35:00|61.49|58.63|60.8|57.94|61.64|58.78|60.26|57.4|0
1644860400000|2022-02-14 17:40:00|60.73|57.87|61.82|58.96|62.31|59.45|60.73|57.87|0
1644860700000|2022-02-14 17:45:00|61.7|58.84|62.55|59.69|62.61|59.75|61.21|58.35|0
1644861000000|2022-02-14 17:50:00|62.43|59.57|62.55|59.69|62.74|59.88|61.7|58.84|0
1644861300000|2022-02-14 17:55:00|62.49|59.63|62.07|59.21|62.49|59.63|60.82|57.96|0
1644861600000|2022-02-14 18:00:00|62.19|59.33|62.37|59.51|62.62|59.76|61.4|58.54|0
1644861900000|2022-02-14 18:05:00|62.49|59.63|62.34|60.14|63.79|60.93|62.22|59.57|0
1644862200000|2022-02-14 18:10:00|62.37|60.17|61.67|59.47|62.74|60.54|61.55|59.35|0
1644862500000|2022-02-14 18:15:00|61.73|59.53|61.91|59.71|62.1|59.9|61.31|59.11|0
1644862800000|2022-02-14 18:20:00|62.13|59.93|60.91|58.71|62.13|59.93|59.33|57.13|0
1644863100000|2022-02-14 18:25:00|60.85|58.65|61.03|58.83|61.39|59.19|60.7|58.5|0
1644863400000|2022-02-14 18:30:00|61.09|58.89|59.9|57.7|61.21|59.01|58.75|56.55|0
1644863700000|2022-02-14 18:35:00|59.95|57.75|60.01|57.81|60.66|58.46|59.37|57.17|0
1644864000000|2022-02-14 18:40:00|60.04|57.84|59.54|57.34|60.13|57.93|58.72|56.52|0
1644864300000|2022-02-14 18:45:00|59.48|57.28|57.62|55.42|59.83|57.63|57.16|54.96|0
1644864600000|2022-02-14 18:50:00|57.45|55.25|56.36|54.16|57.74|55.54|53.24|51.04|0
1644864900000|2022-02-14 18:55:00|56.53|54.33|55.78|53.58|57.88|55.68|55.7|53.5|0
1644865200000|2022-02-14 19:00:00|55.81|53.61|55.91|53.71|57.14|54.94|55.15|52.95|0
1644865500000|2022-02-14 19:05:00|55.85|53.65|55.38|53.18|56.63|54.43|54.38|52.18|0
1644865800000|2022-02-14 19:10:00|55.47|53.27|57.06|54.2|57.34|54.48|54.7|52.5|0
1644866100000|2022-02-14 19:15:00|56.73|53.87|56.51|53.65|57.01|54.15|55.58|52.72|0
1644866400000|2022-02-14 19:20:00|56.67|53.81|56.4|53.54|57.73|54.87|56.23|53.37|0
1644866700000|2022-02-14 19:25:00|56.34|53.48|59.78|56.92|62.06|59.2|55.41|52.55|0
1644867000000|2022-02-14 19:30:00|59.72|56.86|60.44|57.58|60.82|57.96|57.45|54.59|0
1644867300000|2022-02-14 19:35:00|60.41|57.55|60.24|57.38|61.17|58.31|59.03|56.17|0
1644867600000|2022-02-14 19:40:00|60.06|57.2|59.66|56.8|61.64|58.78|59.2|56.34|0
1644867900000|2022-02-14 19:45:00|59.54|56.68|59.25|56.39|60.64|57.78|58.34|55.48|0
1644868200000|2022-02-14 19:50:00|58.91|56.05|60.55|57.69|62.7|59.84|58.91|56.05|0
1644868500000|2022-02-14 19:55:00|60.81|57.95|60.96|58.1|61.52|58.66|59.77|56.91|0
1644868800000|2022-02-14 20:00:00|60.87|58.01|55.95|53.09|62.39|59.53|55.5|52.64|0
1644869100000|2022-02-14 20:05:00|55.83|52.97|56.28|53.42|56.79|53.93|53.66|50.8|0
1644869400000|2022-02-14 20:10:00|56|53.14|57.58|54.72|57.87|55.01|54.83|51.97|0
1644869700000|2022-02-14 20:15:00|57.36|54.5|55.72|52.86|57.76|54.9|55.38|52.52|0
1644870000000|2022-02-14 20:20:00|55.77|52.91|58.16|55.3|59.44|56.58|54.66|51.8|0
1644870300000|2022-02-14 20:25:00|58.1|55.24|57.35|54.49|58.62|55.76|56.9|54.04|0
1644870600000|2022-02-14 20:30:00|57.41|54.55|60.14|57.28|60.43|57.57|56.9|54.04|0
1644870900000|2022-02-14 20:35:00|60.2|57.34|57.82|54.96|61.2|58.34|57.33|54.47|0
1644871200000|2022-02-14 20:40:00|57.91|55.05|58.49|55.63|58.49|55.63|56.7|53.84|0
1644871500000|2022-02-14 20:45:00|58.61|55.75|58.6|55.74|59.72|56.86|55.85|52.99|0
1644871800000|2022-02-14 20:50:00|57.7|54.84|57.67|54.81|57.73|54.87|56.08|53.22|0
1644872100000|2022-02-14 20:55:00|57.62|54.76|56.87|54.01|58.9|56.04|56.58|53.72|0
1644872400000|2022-02-14 21:00:00|57.04|54.18|57.79|54.93|57.96|55.1|56.87|54.01|0
1644872700000|2022-02-14 21:05:00|57.84|54.98|58.32|56.12|58.44|56.24|57.11|54.81|0
1644873000000|2022-02-14 21:10:00|58.26|56.06|58.61|56.41|58.67|56.47|58.03|55.83|0
1644873300000|2022-02-14 21:15:00|59.26|56.46|58.91|56.11|59.38|56.58|58.91|56.11|0
1644873600000|2022-02-14 21:20:00|58.94|56.14|58.53|55.73|59.08|56.28|58.5|55.7|0
1644873900000|2022-02-14 21:25:00|58.64|55.84|58.67|55.87|58.73|55.93|58.53|55.73|0
1644874200000|2022-02-14 21:30:00|58.7|55.9|58.81|56.01|58.9|56.1|58.5|55.7|0
1644874500000|2022-02-14 21:35:00|58.84|56.04|58.55|55.75|58.84|56.04|58.55|55.75|0
1644874800000|2022-02-14 21:40:00|58.52|55.72|58.08|55.28|58.61|55.81|57.97|55.17|0
1644875100000|2022-02-14 21:45:00|58.17|55.37|57.79|54.99|58.37|55.57|57.79|54.99|0
1644875400000|2022-02-14 21:50:00|57.76|54.96|57.91|55.11|58.02|55.22|57.73|54.93|0
1644875700000|2022-02-14 21:55:00|57.85|55.05|57.93|55.13|58.02|55.22|57.73|54.93|0
1644876000000|2022-02-14 22:00:00|57.99|55.19|58.22|55.42|58.26|55.46|57.99|55.19|0
1644876300000|2022-02-14 22:05:00|58.24|55.44|58.1|55.3|58.32|55.52|58.03|55.23|0
1644876600000|2022-02-14 22:10:00|58.01|55.21|58.05|55.25|58.15|55.35|58.01|55.21|0
1644876900000|2022-02-14 22:15:00|58.06|55.26|58.19|55.39|58.24|55.44|58.05|55.25|0
1644877200000|2022-02-14 22:20:00|58.15|55.35|58.18|55.38|58.21|55.41|58.14|55.34|0
1644877500000|2022-02-14 22:25:00|58.15|55.35|58.19|55.39|58.19|55.39|58.07|55.27|0
1644877800000|2022-02-14 22:30:00|58.2|55.4|58.17|55.37|58.2|55.4|58.17|55.37|0
1644878100000|2022-02-14 22:35:00|58.16|55.36|58.16|55.36|58.16|55.36|58.16|55.36|0
1644878400000|2022-02-14 22:40:00|58.15|55.35|58.17|55.37|58.18|55.38|58.12|55.32|0
1644878700000|2022-02-14 22:45:00|58.16|55.36|58.15|55.35|58.16|55.36|58.14|55.34|0
1644879000000|2022-02-14 22:50:00|58.16|55.36|58.16|55.36|58.16|55.36|58.16|55.36|0
1644879300000|2022-02-14 22:55:00|58.17|55.37|58.16|55.36|58.2|55.4|58.12|55.32|0
1644879600000|2022-02-14 23:00:00|58.03|55.23|58.58|55.78|58.64|55.84|58.03|55.23|0
1644879900000|2022-02-14 23:05:00|58.63|55.83|59.33|56.53|59.39|56.59|58.6|55.8|0
1644880200000|2022-02-14 23:10:00|59.39|56.59|59.45|56.65|59.57|56.77|59.27|56.47|0
1644880500000|2022-02-14 23:15:00|59.51|56.71|59.33|56.53|59.51|56.71|59.21|56.41|0
1644880800000|2022-02-14 23:20:00|59.39|56.59|59.68|56.88|59.74|56.94|59.33|56.53|0
1644881100000|2022-02-14 23:25:00|59.62|56.82|59.5|56.7|59.62|56.82|59.33|56.53|0
1644881400000|2022-02-14 23:30:00|59.56|56.76|59.62|56.82|59.97|57.17|59.5|56.7|0
1644881700000|2022-02-14 23:35:00|59.56|56.76|59.82|57.02|59.85|57.05|59.44|56.64|0
1644882000000|2022-02-14 23:40:00|59.85|57.05|59.76|56.96|59.91|57.11|59.67|56.87|0
1644882300000|2022-02-14 23:45:00|59.73|56.93|59.61|56.81|59.76|56.96|59.61|56.81|0
1644882600000|2022-02-14 23:50:00|59.64|56.84|59.85|57.05|59.97|57.17|59.61|56.81|0
1644882900000|2022-02-14 23:55:00|59.88|57.08|59.96|57.16|59.96|57.16|59.67|56.87|0
1644883200000|2022-02-15 00:00:00|60.08|57.28|59.52|56.72|60.38|57.58|59.43|56.63|0
1644883500000|2022-02-15 00:05:00|59.58|56.78|60.32|57.52|60.32|57.52|59.46|56.66|0
1644883800000|2022-02-15 00:10:00|60.28|57.48|59.37|56.57|60.32|57.52|59.34|56.54|0
1644884100000|2022-02-15 00:15:00|59.43|56.63|58.34|55.54|59.43|56.63|58.14|55.34|0
1644884400000|2022-02-15 00:20:00|58.37|55.57|57.85|55.05|58.43|55.63|57.59|54.79|0
1644884700000|2022-02-15 00:25:00|57.79|54.99|57.91|55.11|58.14|55.34|57.68|54.88|0
1644885000000|2022-02-15 00:30:00|57.96|55.16|56.99|54.19|57.96|55.16|56.87|54.07|0
1644885300000|2022-02-15 00:35:00|56.9|54.1|57.13|54.33|57.27|54.47|56.81|54.01|0
1644885600000|2022-02-15 00:40:00|57.1|54.3|57.15|54.35|57.33|54.53|56.98|54.18|0
1644885900000|2022-02-15 00:45:00|57.21|54.41|58.13|55.33|58.19|55.39|57.21|54.41|0
1644886200000|2022-02-15 00:50:00|58.07|55.27|58.07|55.27|58.19|55.39|57.72|54.92|0
1644886500000|2022-02-15 00:55:00|58.13|55.33|58.71|55.91|58.82|56.02|57.9|55.1|0
1644886800000|2022-02-15 01:00:00|58.76|55.96|58.38|55.58|58.94|56.14|58.36|55.56|0
1644887100000|2022-02-15 01:05:00|58.36|55.56|58.24|55.44|58.56|55.76|58.07|55.27|0
1644887400000|2022-02-15 01:10:00|58.21|55.41|58.64|55.84|58.64|55.84|58.18|55.38|0
1644887700000|2022-02-15 01:15:00|58.76|55.96|58.35|55.55|58.93|56.13|58.35|55.55|0
1644888000000|2022-02-15 01:20:00|58.41|55.61|58.87|56.07|59.34|56.54|58.38|55.58|0
1644888300000|2022-02-15 01:25:00|58.84|56.04|59.02|56.22|59.19|56.39|58.78|55.98|0
1644888600000|2022-02-15 01:30:00|59.07|56.27|57.91|55.11|59.1|56.3|57.82|55.02|0
1644888900000|2022-02-15 01:35:00|57.97|55.17|58.69|55.89|58.98|56.18|57.77|54.97|0
1644889200000|2022-02-15 01:40:00|58.63|55.83|58.46|55.66|58.69|55.89|58.28|55.48|0
1644889500000|2022-02-15 01:45:00|58.57|55.77|59.1|56.3|59.3|56.5|58.57|55.77|0
1644889800000|2022-02-15 01:50:00|59.04|56.24|59.18|56.38|59.45|56.65|58.69|55.89|0
1644890100000|2022-02-15 01:55:00|59.12|56.32|59.5|56.7|59.56|56.76|58.86|56.06|0
1644890400000|2022-02-15 02:00:00|59.44|56.64|59.53|56.73|59.68|56.88|59.27|56.47|0
1644890700000|2022-02-15 02:05:00|59.62|56.82|60.09|57.29|60.15|57.35|59.62|56.82|0
1644891000000|2022-02-15 02:10:00|60.15|57.35|60.21|57.41|60.39|57.59|59.97|57.17|0
1644891300000|2022-02-15 02:15:00|60.24|57.44|60.32|57.52|60.44|57.64|59.97|57.17|0
1644891600000|2022-02-15 02:20:00|60.35|57.55|60.44|57.64|60.44|57.64|60.2|57.4|0
1644891900000|2022-02-15 02:25:00|60.38|57.58|60.86|58.06|61.1|58.3|60.38|57.58|0
1644892200000|2022-02-15 02:30:00|60.89|58.09|61.1|58.3|61.28|58.48|60.86|58.06|0
1644892500000|2022-02-15 02:35:00|61.16|58.36|61.03|58.23|61.22|58.42|61.03|58.23|0
1644892800000|2022-02-15 02:40:00|60.79|57.99|60.91|58.11|61.03|58.23|60.79|57.99|0
1644893100000|2022-02-15 02:45:00|60.97|58.17|61.39|58.59|61.63|58.83|60.91|58.11|0
1644893400000|2022-02-15 02:50:00|61.33|58.53|61.09|58.29|61.51|58.71|60.91|58.11|0
1644893700000|2022-02-15 02:55:00|61.06|58.26|60.97|58.17|61.09|58.29|60.85|58.05|0
1644894000000|2022-02-15 03:00:00|60.91|58.11|60.9|58.1|60.97|58.17|60.79|57.99|0
1644894300000|2022-02-15 03:05:00|60.93|58.13|60.84|58.04|60.96|58.16|60.78|57.98|0
1644894600000|2022-02-15 03:10:00|60.78|57.98|60.66|57.86|60.9|58.1|60.42|57.62|0
1644894900000|2022-02-15 03:15:00|60.6|57.8|60.3|57.5|60.78|57.98|60.3|57.5|0
1644895200000|2022-02-15 03:20:00|60.33|57.53|60.36|57.56|60.54|57.74|60.18|57.38|0
1644895500000|2022-02-15 03:25:00|60.39|57.59|60|57.2|60.66|57.86|60|57.2|0
1644895800000|2022-02-15 03:30:00|59.82|57.02|59.55|56.75|59.82|57.02|59.35|56.55|0
1644896100000|2022-02-15 03:35:00|59.53|56.73|59.41|56.61|59.64|56.84|59.23|56.43|0
1644896400000|2022-02-15 03:40:00|59.47|56.67|59.64|56.84|59.79|56.99|59.43|56.63|0
1644896700000|2022-02-15 03:45:00|59.7|56.9|58.87|56.07|59.7|56.9|58.87|56.07|0
1644897000000|2022-02-15 03:50:00|58.93|56.13|58.99|56.19|59.28|56.48|58.76|55.96|0
1644897300000|2022-02-15 03:55:00|59.02|56.22|58.99|56.19|59.11|56.31|58.75|55.95|0
1644897600000|2022-02-15 04:00:00|59.05|56.25|58.69|55.89|59.28|56.48|58.64|55.84|0
1644897900000|2022-02-15 04:05:00|58.75|55.95|58.58|55.78|58.81|56.01|58.29|55.49|0
1644898200000|2022-02-15 04:10:00|58.52|55.72|58.72|55.92|58.78|55.98|58.4|55.6|0
1644898500000|2022-02-15 04:15:00|58.69|55.89|58.69|55.89|58.81|56.01|58.63|55.83|0
1644898800000|2022-02-15 04:20:00|58.63|55.83|58.57|55.77|58.69|55.89|58.51|55.71|0
1644899100000|2022-02-15 04:25:00|58.54|55.74|58.07|55.27|58.57|55.77|57.76|54.96|0
1644899400000|2022-02-15 04:30:00|58.05|55.25|58.33|55.53|58.51|55.71|57.93|55.13|0
1644899700000|2022-02-15 04:35:00|58.28|55.48|58.27|55.47|58.51|55.71|57.99|55.19|0
1644900000000|2022-02-15 04:40:00|58.22|55.42|58.27|55.47|58.27|55.47|58.16|55.36|0
1644900300000|2022-02-15 04:45:00|58.18|55.38|58.21|55.41|58.27|55.47|58.04|55.24|0
1644900600000|2022-02-15 04:50:00|58.15|55.35|58.33|55.53|58.5|55.7|57.98|55.18|0
1644900900000|2022-02-15 04:55:00|58.3|55.5|58.5|55.7|58.58|55.78|58.3|55.5|0
1644901200000|2022-02-15 05:00:00|58.56|55.76|57.25|54.45|58.56|55.76|57.23|54.43|0
1644901500000|2022-02-15 05:05:00|57.28|54.48|55.86|53.06|57.28|54.48|54.97|52.17|0
1644901800000|2022-02-15 05:10:00|55.92|53.12|55.92|53.12|56.96|54.16|55.81|53.01|0
1644902100000|2022-02-15 05:15:00|55.81|53.01|55.86|53.06|56.2|53.4|55.77|52.97|0
1644902400000|2022-02-15 05:20:00|55.8|53|55.77|52.97|56.14|53.34|55.69|52.89|0
1644902700000|2022-02-15 05:25:00|55.8|53|56.87|54.07|56.96|54.16|55.77|52.97|0
1644903000000|2022-02-15 05:30:00|56.9|54.1|56.87|54.07|56.99|54.19|56.76|53.96|0
1644903300000|2022-02-15 05:35:00|57.04|54.24|57.07|54.27|57.21|54.41|56.47|53.67|0
1644903600000|2022-02-15 05:40:00|57.13|54.33|56.44|53.64|57.13|54.33|56.42|53.62|0
1644903900000|2022-02-15 05:45:00|56.36|53.56|56.33|53.53|56.55|53.75|56.24|53.44|0
1644904200000|2022-02-15 05:50:00|56.36|53.56|56.1|53.3|56.7|53.9|56.02|53.22|0
1644904500000|2022-02-15 05:55:00|56.13|53.33|56.3|53.5|56.44|53.64|55.96|53.16|0
1644904800000|2022-02-15 06:00:00|56.21|53.41|56.95|54.15|57.09|54.29|55.96|53.16|0
1644905100000|2022-02-15 06:05:00|56.92|54.12|56.58|53.78|56.98|54.18|56.29|53.49|0
1644905400000|2022-02-15 06:10:00|56.69|53.89|57.06|54.26|57.49|54.69|56.63|53.83|0
1644905700000|2022-02-15 06:15:00|57.09|54.29|57.23|54.43|57.6|54.8|57.09|54.29|0
1644906000000|2022-02-15 06:20:00|57.26|54.46|56.97|54.17|57.37|54.57|56.66|53.86|0
1644906300000|2022-02-15 06:25:00|57|54.2|57.65|54.85|57.88|55.08|57|54.2|0
1644906600000|2022-02-15 06:30:00|57.54|54.74|57.14|54.34|57.6|54.8|57.08|54.28|0
1644906900000|2022-02-15 06:35:00|57.19|54.39|57.42|54.62|57.48|54.68|57.02|54.22|0
1644907200000|2022-02-15 06:40:00|57.45|54.65|57.25|54.45|57.48|54.68|56.82|54.02|0
1644907500000|2022-02-15 06:45:00|57.3|54.5|57.16|54.36|57.3|54.5|56.73|53.93|0
1644907800000|2022-02-15 06:50:00|57.19|54.39|57.41|54.61|57.47|54.67|57.16|54.36|0
1644908100000|2022-02-15 06:55:00|57.47|54.67|57.18|54.38|57.47|54.67|56.96|54.16|0
1644908400000|2022-02-15 07:00:00|57.21|54.41|56.98|54.18|57.58|54.78|56.27|53.47|0
1644908700000|2022-02-15 07:05:00|57.04|54.24|58.56|55.76|58.74|55.94|56.95|54.15|0
1644909000000|2022-02-15 07:10:00|58.51|55.71|57.98|55.18|58.74|55.94|57.87|55.07|0
1644909300000|2022-02-15 07:15:00|57.92|55.12|58.21|55.41|58.3|55.5|57.87|55.07|0
1644909600000|2022-02-15 07:20:00|58.24|55.44|58.04|55.24|58.33|55.53|57.98|55.18|0
1644909900000|2022-02-15 07:25:00|57.98|55.18|57.52|54.72|58.15|55.35|56.94|54.14|0
1644910200000|2022-02-15 07:30:00|57.54|54.74|57.2|54.4|57.86|55.06|57.06|54.26|0
1644910500000|2022-02-15 07:35:00|57.23|54.43|56.31|53.51|57.25|54.45|56.31|53.51|0
1644910800000|2022-02-15 07:40:00|56.26|53.46|55.66|52.86|56.26|53.46|55.53|52.73|0
1644911100000|2022-02-15 07:45:00|55.69|52.89|57.38|54.58|58.04|55.24|55.47|52.67|0
1644911400000|2022-02-15 07:50:00|57.41|54.61|57.55|54.75|57.64|54.84|57.07|54.27|0
1644911700000|2022-02-15 07:55:00|57.47|54.67|57.27|54.47|57.72|54.92|57.13|54.33|0
1644912000000|2022-02-15 08:00:00|57.18|54.38|59|56.2|59.11|56.31|56.44|53.64|0
1644912300000|2022-02-15 08:05:00|58.78|56.58|62.46|60.26|62.55|60.35|58.14|55.94|0
1644912600000|2022-02-15 08:10:00|62.67|60.47|62.09|59.89|63.35|61.15|61.76|59.56|0
1644912900000|2022-02-15 08:15:00|62.24|60.04|64.09|61.89|64.15|61.95|62.12|59.92|0
1644913200000|2022-02-15 08:20:00|63.96|61.76|63.44|61.24|64.21|62.01|60.09|57.89|0
1644913500000|2022-02-15 08:25:00|63.53|61.33|63.14|60.94|66.17|63.97|62.72|60.52|0
1644913800000|2022-02-15 08:30:00|63.17|60.97|67.61|65.41|67.61|65.41|63.17|60.97|0
1644914100000|2022-02-15 08:35:00|67.44|65.24|66.33|64.13|67.64|65.44|65.29|63.09|0
1644914400000|2022-02-15 08:40:00|66.06|63.86|65.15|62.95|66.89|64.69|64.83|62.63|0
1644914700000|2022-02-15 08:45:00|65.09|62.89|65.64|63.44|65.73|63.53|64.25|62.05|0
1644915000000|2022-02-15 08:50:00|65.6|63.4|63.49|61.29|65.96|63.76|63.49|61.29|0
1644915300000|2022-02-15 08:55:00|63.3|61.1|64.95|62.75|64.95|62.75|63.23|61.03|0
1644915600000|2022-02-15 09:00:00|64.98|62.78|64.44|62.24|65.54|63.34|64.31|62.11|0
1644915900000|2022-02-15 09:05:00|64.4|62.2|66.25|64.05|66.31|64.11|64.4|62.2|0
1644916200000|2022-02-15 09:10:00|66.12|63.92|65.21|63.01|66.12|63.92|64.37|62.17|0
1644916500000|2022-02-15 09:15:00|65.27|63.07|67.03|64.83|67.63|65.43|65.14|62.94|0
1644916800000|2022-02-15 09:20:00|67.16|64.96|67.23|65.03|67.56|65.36|66.64|64.44|0
1644917100000|2022-02-15 09:25:00|67.36|65.16|66.44|64.24|67.56|65.36|66.37|64.17|0
1644917400000|2022-02-15 09:30:00|66.5|64.3|66.5|64.3|66.96|64.76|66.31|64.11|0
1644917700000|2022-02-15 09:35:00|66.6|64.4|66.27|64.07|66.83|64.63|66.04|63.84|0
1644918000000|2022-02-15 09:40:00|66.33|64.13|66.17|63.97|66.7|64.5|65.78|63.58|0
1644918300000|2022-02-15 09:45:00|66.04|63.84|66.66|64.46|66.76|64.56|65.58|63.38|0
1644918600000|2022-02-15 09:50:00|66.56|64.36|65.52|63.32|66.63|64.43|65.26|63.06|0
1644918900000|2022-02-15 09:55:00|65.45|63.25|66.36|64.16|66.36|64.16|65.42|63.22|0
1644919200000|2022-02-15 10:00:00|67.15|64.95|66.36|64.16|68.34|66.14|66.29|64.09|0
1644919500000|2022-02-15 10:05:00|66.19|63.99|64.58|62.38|66.39|64.19|64.58|62.38|0
1644919800000|2022-02-15 10:10:00|64.61|62.41|64.1|61.9|64.71|62.51|63.9|61.7|0
1644920100000|2022-02-15 10:15:00|64.13|61.93|64.74|62.54|65.32|63.12|64.1|61.9|0
1644920400000|2022-02-15 10:20:00|64.8|62.6|63.07|60.87|65.45|63.25|62.57|60.37|0
1644920700000|2022-02-15 10:25:00|63.17|60.97|64.09|61.89|64.38|62.18|62.94|60.74|0
1644921000000|2022-02-15 10:30:00|64.12|61.92|65.12|62.92|65.32|63.12|63.74|61.54|0
1644921300000|2022-02-15 10:35:00|64.99|62.79|65.84|63.64|66.07|63.87|64.99|62.79|0
1644921600000|2022-02-15 10:40:00|65.67|63.47|66.23|64.03|66.49|64.29|65.67|63.47|0
1644921900000|2022-02-15 10:45:00|66.03|63.83|65.8|63.6|66.23|64.03|65.57|63.37|0
1644922200000|2022-02-15 10:50:00|65.9|63.7|65.5|63.3|65.96|63.76|65.18|62.98|0
1644922500000|2022-02-15 10:55:00|65.54|63.34|65.63|63.43|65.96|63.76|65.47|63.27|0
1644922800000|2022-02-15 11:00:00|65.57|63.37|66.68|64.48|66.75|64.55|65.44|63.24|0
1644923100000|2022-02-15 11:05:00|66.62|64.42|66.32|64.12|66.88|64.68|66.29|64.09|0
1644923400000|2022-02-15 11:10:00|66.35|64.15|67.48|65.28|67.68|65.48|66.35|64.15|0
1644923700000|2022-02-15 11:15:00|67.54|65.34|66.81|64.61|68.08|65.88|66.68|64.48|0
1644924000000|2022-02-15 11:20:00|66.74|64.54|67.05|64.85|67.27|65.07|66.49|64.29|0
1644924300000|2022-02-15 11:25:00|67.01|64.81|65.99|63.79|67.01|64.81|65.79|63.59|0
1644924600000|2022-02-15 11:30:00|65.92|63.72|66.22|64.02|66.38|64.18|65.92|63.72|0
1644924900000|2022-02-15 11:35:00|66.18|63.98|66.94|64.74|67.01|64.81|65.82|63.62|0
1644925200000|2022-02-15 11:40:00|66.91|64.71|66.78|64.58|66.97|64.77|66.45|64.25|0
1644925500000|2022-02-15 11:45:00|66.81|64.61|67.97|65.77|68.45|66.25|66.71|64.51|0
1644925800000|2022-02-15 11:50:00|67.94|65.74|67.27|65.07|67.97|65.77|66.97|64.77|0
1644926100000|2022-02-15 11:55:00|67.24|65.04|66.87|64.67|67.67|65.47|66.87|64.67|0
1644926400000|2022-02-15 12:00:00|66.84|64.64|67.03|64.83|67.5|65.3|65.61|63.41|0
1644926700000|2022-02-15 12:05:00|67|64.8|67.97|65.77|68.57|66.37|66.63|64.43|0
1644927000000|2022-02-15 12:10:00|67.9|65.7|68.71|66.51|69.39|67.19|67.9|65.7|0
1644927300000|2022-02-15 12:15:00|68.77|66.57|67.29|65.09|68.81|66.61|67.22|65.02|0
1644927600000|2022-02-15 12:20:00|67.36|65.16|67.29|65.09|67.9|65.7|67.16|64.96|0
1644927900000|2022-02-15 12:25:00|67.25|65.05|67.29|65.09|67.42|65.22|66.95|64.75|0
1644928200000|2022-02-15 12:30:00|67.22|65.02|66.95|64.75|67.35|65.15|66.78|64.58|0
1644928500000|2022-02-15 12:35:00|67.02|64.82|65.94|63.74|68.17|65.97|65.15|62.95|0
1644928800000|2022-02-15 12:40:00|65.81|63.61|65.35|63.15|65.94|63.74|64.69|62.49|0
1644929100000|2022-02-15 12:45:00|65.28|63.08|65.31|63.11|65.81|63.61|65.08|62.88|0
1644929400000|2022-02-15 12:50:00|65.28|63.08|65.94|63.74|66.07|63.87|64.75|62.55|0
1644929700000|2022-02-15 12:55:00|66|63.8|66.17|63.97|66.17|63.97|65.87|63.67|0
1644930000000|2022-02-15 13:00:00|66.13|63.93|65.63|63.43|66.5|64.3|65.63|63.43|0
1644930300000|2022-02-15 13:05:00|65.67|63.47|65.27|63.07|65.8|63.6|65.14|62.94|0
1644930600000|2022-02-15 13:10:00|65.14|62.94|64.87|62.67|65.2|63|64.68|62.48|0
1644930900000|2022-02-15 13:15:00|64.81|62.61|64.35|62.15|64.87|62.67|63.96|61.76|0
1644931200000|2022-02-15 13:20:00|64.29|62.09|64.74|62.54|64.94|62.74|64.09|61.89|0
1644931500000|2022-02-15 13:25:00|64.81|62.61|64.41|62.21|64.81|62.61|63.57|61.37|0
1644931800000|2022-02-15 13:30:00|63.66|61.46|63.05|60.85|63.66|61.46|62|59.8|0
1644932100000|2022-02-15 13:35:00|62.99|60.79|63.57|61.37|65.3|63.1|61.54|59.34|0
1644932400000|2022-02-15 13:40:00|63.47|61.27|64.79|62.59|64.79|62.59|63.22|61.02|0
1644932700000|2022-02-15 13:45:00|64.83|62.63|64.96|62.76|64.96|62.76|64.11|61.91|0
1644933000000|2022-02-15 13:50:00|64.89|62.69|63.66|61.46|64.96|62.76|63.66|61.46|0
1644933300000|2022-02-15 13:55:00|63.6|61.4|62.83|60.63|63.6|61.4|62.54|60.34|0
1644933600000|2022-02-15 14:00:00|62.89|60.69|62.7|60.5|63.02|60.82|62.13|59.93|0
1644933900000|2022-02-15 14:05:00|62.76|60.56|63.14|60.94|63.53|61.33|62.57|60.37|0
1644934200000|2022-02-15 14:10:00|63.08|60.88|61.84|59.64|63.08|60.88|61.68|59.48|0
1644934500000|2022-02-15 14:15:00|61.87|59.67|62.5|60.3|62.69|60.49|61.37|59.17|0
1644934800000|2022-02-15 14:20:00|62.53|60.33|63.39|61.19|63.81|61.61|62.44|60.24|0
1644935100000|2022-02-15 14:25:00|63.33|61.13|61.74|59.54|63.52|61.32|61.68|59.48|0
1644935400000|2022-02-15 14:30:00|62.24|60.04|65.2|63|65.46|63.26|61.37|59.17|0
1644935700000|2022-02-15 14:35:00|65.39|63.19|63.81|61.61|66.45|64.25|63.59|61.39|0
1644936000000|2022-02-15 14:40:00|63.78|61.58|63.26|61.06|64.63|62.43|62.75|60.55|0
1644936300000|2022-02-15 14:45:00|63.78|61.58|62.43|60.23|65.35|63.15|62.36|60.16|0
1644936600000|2022-02-15 14:50:00|61.92|59.72|61.98|59.78|62.04|59.84|60.75|58.55|0
1644936900000|2022-02-15 14:55:00|61.95|59.75|62.61|60.41|62.61|60.41|60.22|58.02|0
1644937200000|2022-02-15 15:00:00|62.05|59.85|61.74|59.54|63.13|60.93|60.73|58.53|0
1644937500000|2022-02-15 15:05:00|61.67|59.47|62.56|60.36|63.07|60.87|60.98|58.78|0
1644937800000|2022-02-15 15:10:00|62.49|60.29|61.98|59.78|62.49|60.29|60.98|58.78|0
1644938100000|2022-02-15 15:15:00|62.01|59.81|62.81|60.61|63.38|61.18|62.01|59.81|0
1644938400000|2022-02-15 15:20:00|62.68|60.48|62.93|60.73|63.38|61.18|61.73|59.53|0
1644938700000|2022-02-15 15:25:00|62.87|60.67|64.35|62.15|64.35|62.15|61.48|59.28|0
1644939000000|2022-02-15 15:30:00|64.61|62.41|63.89|61.69|64.67|62.47|63.63|61.43|0
1644939300000|2022-02-15 15:35:00|64.09|61.89|64.37|62.17|64.8|62.6|63.54|61.34|0
1644939600000|2022-02-15 15:40:00|64.41|62.21|65.72|63.52|65.91|63.71|64.28|62.08|0
1644939900000|2022-02-15 15:45:00|65.91|63.71|66.64|64.44|66.84|64.64|65.65|63.45|0
1644940200000|2022-02-15 15:50:00|66.57|64.37|65.09|62.89|67.52|65.32|64.7|62.5|0
1644940500000|2022-02-15 15:55:00|65.02|62.82|64.4|62.2|65.45|63.25|63.91|61.71|0
1644940800000|2022-02-15 16:00:00|64.37|62.17|65.22|63.02|65.22|63.02|64.23|62.03|0
1644941100000|2022-02-15 16:05:00|65.15|62.95|65.55|63.35|65.61|63.41|64.04|61.84|0
1644941400000|2022-02-15 16:10:00|65.41|63.21|64.52|62.32|65.41|63.21|64.23|62.03|0
1644941700000|2022-02-15 16:15:00|64.56|62.36|64.03|61.83|64.95|62.75|63.97|61.77|0
1644942000000|2022-02-15 16:20:00|64.16|61.96|64.36|62.16|64.88|62.68|64.06|61.86|0
1644942300000|2022-02-15 16:25:00|64.29|62.09|64.53|62.33|64.59|62.39|62.74|60.54|0
1644942600000|2022-02-15 16:30:00|64.72|62.52|65.49|63.29|65.49|63.29|64.41|62.21|0
1644942900000|2022-02-15 16:35:00|65.46|63.26|65.92|63.72|66.42|64.22|65.36|63.16|0
1644943200000|2022-02-15 16:40:00|65.85|63.65|64.96|62.76|65.95|63.75|64.96|62.76|0
1644943500000|2022-02-15 16:45:00|65.03|62.83|65.06|62.86|65.78|63.58|64.83|62.63|0
1644943800000|2022-02-15 16:50:00|65.09|62.89|64.76|62.56|65.29|63.09|64.5|62.3|0
1644944100000|2022-02-15 16:55:00|64.83|62.63|65.68|63.48|66.04|63.84|64.63|62.43|0
1644944400000|2022-02-15 17:00:00|65.74|63.54|65.11|62.91|66.47|64.27|64.72|62.52|0
1644944700000|2022-02-15 17:05:00|65.15|62.95|64.3|62.1|65.41|63.21|64.04|61.84|0
1644945000000|2022-02-15 17:10:00|64.33|62.13|63.58|61.38|64.75|62.55|63.58|61.38|0
1644945300000|2022-02-15 17:15:00|63.61|61.41|62.3|60.1|63.71|61.51|62.11|59.91|0
1644945600000|2022-02-15 17:20:00|62.37|60.17|61.79|59.59|62.49|60.29|61.54|59.34|0
1644945900000|2022-02-15 17:25:00|61.92|59.72|62.36|60.16|62.55|60.35|61.16|58.96|0
1644946200000|2022-02-15 17:30:00|62.3|60.1|62.94|60.74|64.09|61.89|61.62|59.42|0
1644946500000|2022-02-15 17:35:00|63.07|60.87|63.26|61.06|63.64|61.44|62.94|60.74|0
1644946800000|2022-02-15 17:40:00|63.19|60.99|63.06|60.86|63.48|61.28|62.62|60.42|0
1644947100000|2022-02-15 17:45:00|63.13|60.93|60.74|58.54|63.26|61.06|60.74|58.54|0
1644947400000|2022-02-15 17:50:00|60.8|58.6|61.61|59.41|61.8|59.6|60.8|58.6|0
1644947700000|2022-02-15 17:55:00|61.54|59.34|62.3|60.1|62.36|60.16|61.42|59.22|0
1644948000000|2022-02-15 18:00:00|62.36|60.16|63.12|60.92|63.25|61.05|62.04|59.84|0
1644948300000|2022-02-15 18:05:00|63.06|60.86|63.89|61.69|63.89|61.69|63.06|60.86|0
1644948600000|2022-02-15 18:10:00|63.82|61.62|63.89|61.69|64.05|61.85|63.44|61.24|0
1644948900000|2022-02-15 18:15:00|63.95|61.75|63.43|61.23|63.95|61.75|63.24|61.04|0
1644949200000|2022-02-15 18:20:00|63.5|61.3|65.44|63.24|65.64|63.44|63.5|61.3|0
1644949500000|2022-02-15 18:25:00|65.51|63.31|66.32|64.12|66.49|64.29|65.5|63.3|0
1644949800000|2022-02-15 18:30:00|66.26|64.06|64.35|62.15|67.2|65|64.15|61.95|0
1644950100000|2022-02-15 18:35:00|64.41|62.21|64.15|61.95|64.51|62.31|63.83|61.63|0
1644950400000|2022-02-15 18:40:00|64.18|61.98|64.31|62.11|64.67|62.47|63.95|61.75|0
1644950700000|2022-02-15 18:45:00|64.28|62.08|64.73|62.53|64.87|62.67|64.08|61.88|0
1644951000000|2022-02-15 18:50:00|64.77|62.57|64.47|62.27|64.93|62.73|64.21|62.01|0
1644951300000|2022-02-15 18:55:00|64.5|62.3|64.67|62.47|64.93|62.73|64.41|62.21|0
1644951600000|2022-02-15 19:00:00|64.8|62.6|64.27|62.07|64.93|62.73|63.95|61.75|0
1644951900000|2022-02-15 19:05:00|64.21|62.01|62.98|60.78|64.34|62.14|62.15|59.95|0
1644952200000|2022-02-15 19:10:00|63.17|60.97|63.36|61.16|63.55|61.35|62.72|60.52|0
1644952500000|2022-02-15 19:15:00|63.42|61.22|64.2|62|64.53|62.33|62.72|60.52|0
1644952800000|2022-02-15 19:20:00|64.27|62.07|64.07|61.87|64.79|62.59|63.94|61.74|0
1644953100000|2022-02-15 19:25:00|64.13|61.93|64.26|62.06|64.52|62.32|63.81|61.61|0
1644953400000|2022-02-15 19:30:00|64.33|62.13|63.61|61.41|64.65|62.45|63.48|61.28|0
1644953700000|2022-02-15 19:35:00|63.68|61.48|64.19|61.99|64.32|62.12|63.68|61.48|0
1644954000000|2022-02-15 19:40:00|64.26|62.06|64.84|62.64|64.91|62.71|62.58|60.38|0
1644954300000|2022-02-15 19:45:00|64.91|62.71|63.83|61.63|65.3|63.1|63.8|61.6|0
1644954600000|2022-02-15 19:50:00|63.86|61.66|63.86|61.66|64.25|62.05|63.05|60.85|0
1644954900000|2022-02-15 19:55:00|63.8|61.6|64.38|62.18|64.51|62.31|63.6|61.4|0
1644955200000|2022-02-15 20:00:00|64.45|62.25|65.36|63.16|65.43|63.23|64.12|61.92|0
1644955500000|2022-02-15 20:05:00|65.43|63.23|65.26|63.06|66.37|64.17|65.13|62.93|0
1644955800000|2022-02-15 20:10:00|65.19|62.99|65.13|62.93|65.42|63.22|64.8|62.6|0
1644956100000|2022-02-15 20:15:00|65.19|62.99|65.25|63.05|65.26|63.06|64.34|62.14|0
1644956400000|2022-02-15 20:20:00|65.32|63.12|64.53|62.33|65.52|63.32|64.07|61.87|0
1644956700000|2022-02-15 20:25:00|64.5|62.3|64.72|62.52|64.73|62.53|64.07|61.87|0
1644957000000|2022-02-15 20:30:00|64.66|62.46|62.2|60|64.66|62.46|62.01|59.81|0
1644957300000|2022-02-15 20:35:00|62.01|59.81|59.91|57.71|63.23|61.03|59.41|57.21|0
1644957600000|2022-02-15 20:40:00|59.73|57.53|64.03|61.83|64.16|61.96|58.98|56.78|0
1644957900000|2022-02-15 20:45:00|64|61.8|63.96|61.76|64.74|62.54|62.36|60.16|0
1644958200000|2022-02-15 20:50:00|63.99|61.79|65.76|63.56|67.59|65.39|63.99|61.79|0
1644958500000|2022-02-15 20:55:00|65.86|63.66|67.05|64.85|67.52|65.32|64.94|62.74|0
1644958800000|2022-02-15 21:00:00|67.19|64.99|63.33|61.13|67.19|64.99|62.56|60.36|0
1644959100000|2022-02-15 21:05:00|63.39|61.19|62.71|60.51|63.52|61.32|62.49|60.29|0
1644959400000|2022-02-15 21:10:00|62.68|60.48|63|60.8|63.26|61.06|62.3|60.1|0
1644959700000|2022-02-15 21:15:00|62.97|60.77|63.95|61.15|63.95|61.15|62.97|60.44|0
1644960000000|2022-02-15 21:20:00|63.82|61.02|64.27|61.47|64.4|61.6|63.75|60.95|0
1644960300000|2022-02-15 21:25:00|64.34|61.54|64.6|61.8|64.66|61.86|64.27|61.47|0
1644960600000|2022-02-15 21:30:00|64.53|61.73|64.66|61.86|64.79|61.99|64.5|61.7|0
1644960900000|2022-02-15 21:35:00|64.73|61.93|64.46|61.66|64.79|61.99|64.4|61.6|0
1644961200000|2022-02-15 21:40:00|64.53|61.73|63.81|61.01|64.59|61.79|63.74|60.94|0
1644961500000|2022-02-15 21:45:00|63.74|60.94|63.03|60.23|63.94|61.14|62.97|60.17|0
1644961800000|2022-02-15 21:50:00|63.1|60.3|63.74|60.94|63.87|61.07|62.97|60.17|0
1644962100000|2022-02-15 21:55:00|63.68|60.88|63.77|60.97|64.26|61.46|63.35|60.55|0
1644962400000|2022-02-15 22:00:00|63.95|61.15|63.98|61.18|64.02|61.22|63.87|61.07|0
1644962700000|2022-02-15 22:05:00|64|61.2|63.97|61.17|64|61.2|63.76|60.96|0
1644963000000|2022-02-15 22:10:00|63.92|61.12|63.7|60.9|63.92|61.12|63.67|60.87|0
1644963300000|2022-02-15 22:15:00|63.67|60.87|63.48|60.68|63.67|60.87|63.48|60.68|0
1644963600000|2022-02-15 22:20:00|63.47|60.67|63.38|60.58|63.55|60.75|63.35|60.55|0
1644963900000|2022-02-15 22:25:00|63.5|60.7|63.42|60.62|63.5|60.7|63.31|60.51|0
1644964200000|2022-02-15 22:30:00|63.41|60.61|63.42|60.62|63.5|60.7|63.4|60.6|0
1644964500000|2022-02-15 22:35:00|63.41|60.61|63.43|60.63|63.45|60.65|63.39|60.59|0
1644964800000|2022-02-15 22:40:00|63.45|60.65|63.45|60.65|63.53|60.73|63.41|60.61|0
1644965100000|2022-02-15 22:45:00|63.44|60.64|63.45|60.65|63.45|60.65|63.41|60.61|0
1644965400000|2022-02-15 22:50:00|63.51|60.71|63.47|60.67|63.51|60.71|63.42|60.62|0
1644965700000|2022-02-15 22:55:00|63.48|60.68|63.61|60.81|63.84|61.04|63.48|60.68|0
1644966000000|2022-02-15 23:00:00|64.01|61.21|64.1|61.3|64.26|61.46|63.52|60.72|0
1644966300000|2022-02-15 23:05:00|64.04|61.24|64.04|61.24|64.43|61.63|63.91|61.11|0
1644966600000|2022-02-15 23:10:00|64.1|61.3|63.64|60.84|64.13|61.33|63.58|60.78|0
1644966900000|2022-02-15 23:15:00|63.58|60.78|63.67|60.87|63.94|61.14|63.51|60.71|0
1644967200000|2022-02-15 23:20:00|63.71|60.91|63.16|60.36|63.71|60.91|63.06|60.26|0
1644967500000|2022-02-15 23:25:00|63.12|60.32|63.12|60.32|63.51|60.71|62.93|60.13|0
1644967800000|2022-02-15 23:30:00|63.15|60.35|63.38|60.58|63.7|60.9|63.09|60.29|0
1644968100000|2022-02-15 23:35:00|63.41|60.61|63.73|60.93|63.77|60.97|63.38|60.58|0
1644968400000|2022-02-15 23:40:00|63.7|60.9|63.44|60.64|63.86|61.06|63.44|60.64|0
1644968700000|2022-02-15 23:45:00|63.37|60.57|62.41|59.61|63.57|60.77|62.41|59.61|0
1644969000000|2022-02-15 23:50:00|62.35|59.55|62.47|59.67|62.73|59.93|62.15|59.35|0
1644969300000|2022-02-15 23:55:00|62.34|59.54|62.6|59.8|62.73|59.93|62.34|59.54|0
1644969600000|2022-02-16 00:00:00|62.47|59.67|62.69|59.89|62.85|60.05|62.34|59.54|0
1644969900000|2022-02-16 00:05:00|62.72|59.92|62.88|60.08|62.88|60.08|62.08|59.28|0
1644970200000|2022-02-16 00:10:00|62.98|60.18|62.3|59.5|62.98|60.18|62.15|59.35|0
1644970500000|2022-02-16 00:15:00|62.27|59.47|62.27|59.47|62.4|59.6|62.14|59.34|0
1644970800000|2022-02-16 00:20:00|62.21|59.41|62.01|59.21|62.21|59.41|61.89|59.09|0
1644971100000|2022-02-16 00:25:00|62.05|59.25|61.98|59.18|62.33|59.53|61.95|59.15|0
1644971400000|2022-02-16 00:30:00|61.95|59.15|62.2|59.4|62.23|59.43|61.95|59.15|0
1644971700000|2022-02-16 00:35:00|62.14|59.34|62.2|59.4|62.33|59.53|62.14|59.34|0
1644972000000|2022-02-16 00:40:00|62.17|59.37|62.07|59.27|62.26|59.46|62.01|59.21|0
1644972300000|2022-02-16 00:45:00|62.04|59.24|62.07|59.27|62.13|59.33|61.88|59.08|0
1644972600000|2022-02-16 00:50:00|62.01|59.21|62.07|59.27|62.19|59.39|61.88|59.08|0
1644972900000|2022-02-16 00:55:00|62|59.2|61.94|59.14|62.13|59.33|61.87|59.07|0
1644973200000|2022-02-16 01:00:00|62.07|59.27|62.06|59.26|62.19|59.39|61.87|59.07|0
1644973500000|2022-02-16 01:05:00|62.13|59.33|62.57|59.77|62.7|59.9|62.09|59.29|0
1644973800000|2022-02-16 01:10:00|62.64|59.84|62|59.2|62.64|59.84|62|59.2|0
1644974100000|2022-02-16 01:15:00|62.06|59.26|61.99|59.19|62.38|59.58|61.93|59.13|0
1644974400000|2022-02-16 01:20:00|62.06|59.26|62.06|59.26|62.12|59.32|61.87|59.07|0
1644974700000|2022-02-16 01:25:00|61.99|59.19|62.05|59.25|62.25|59.45|61.99|59.19|0
1644975000000|2022-02-16 01:30:00|62.12|59.32|61.92|59.12|62.21|59.41|61.86|59.06|0
1644975300000|2022-02-16 01:35:00|61.96|59.16|62.18|59.38|62.24|59.44|61.86|59.06|0
1644975600000|2022-02-16 01:40:00|62.24|59.44|61.86|59.06|62.24|59.44|61.86|59.06|0
1644975900000|2022-02-16 01:45:00|61.92|59.12|62.11|59.31|62.17|59.37|61.92|59.12|0
1644976200000|2022-02-16 01:50:00|62.17|59.37|62.3|59.5|62.36|59.56|62.04|59.24|0
1644976500000|2022-02-16 01:55:00|62.23|59.43|62.42|59.62|62.42|59.62|62.17|59.37|0
1644976800000|2022-02-16 02:00:00|62.49|59.69|62.55|59.75|62.65|59.85|62.42|59.62|0
1644977100000|2022-02-16 02:05:00|62.61|59.81|63.19|60.39|63.19|60.39|62.49|59.69|0
1644977400000|2022-02-16 02:10:00|63.25|60.45|62.74|59.94|63.25|60.45|62.48|59.68|0
1644977700000|2022-02-16 02:15:00|62.7|59.9|62.93|60.13|63.06|60.26|62.67|59.87|0
1644978000000|2022-02-16 02:20:00|62.99|60.19|62.89|60.09|63.06|60.26|62.8|60|0
1644978300000|2022-02-16 02:25:00|62.93|60.13|62.73|59.93|62.93|60.13|62.73|59.93|0
1644978600000|2022-02-16 02:30:00|62.8|60|62.54|59.74|62.8|60|62.28|59.48|0
1644978900000|2022-02-16 02:35:00|62.6|59.8|62.22|59.42|62.6|59.8|62.15|59.35|0
1644979200000|2022-02-16 02:40:00|62.28|59.48|62.28|59.48|62.35|59.55|62.09|59.29|0
1644979500000|2022-02-16 02:45:00|62.25|59.45|62.44|59.64|62.85|60.05|62.22|59.42|0
1644979800000|2022-02-16 02:50:00|62.47|59.67|62.53|59.73|62.53|59.73|62.4|59.6|0
1644980100000|2022-02-16 02:55:00|62.47|59.67|62.53|59.73|62.59|59.79|62.15|59.35|0
1644980400000|2022-02-16 03:00:00|62.59|59.79|62.53|59.73|62.78|59.98|62.27|59.47|0
1644980700000|2022-02-16 03:05:00|62.46|59.66|62.78|59.98|62.78|59.98|62.46|59.66|0
1644981000000|2022-02-16 03:10:00|62.72|59.92|62.78|59.98|62.78|59.98|62.65|59.85|0
1644981300000|2022-02-16 03:15:00|62.72|59.92|62.52|59.72|62.78|59.98|62.52|59.72|0
1644981600000|2022-02-16 03:20:00|62.59|59.79|62.26|59.46|62.59|59.79|62.26|59.46|0
1644981900000|2022-02-16 03:25:00|62.33|59.53|62.45|59.65|62.45|59.65|62.14|59.34|0
1644982200000|2022-02-16 03:30:00|62.39|59.59|62.39|59.59|62.45|59.65|62.07|59.27|0
1644982500000|2022-02-16 03:35:00|62.35|59.55|62.32|59.52|62.39|59.59|62.26|59.46|0
1644982800000|2022-02-16 03:40:00|62.39|59.59|62.29|59.49|62.51|59.71|62.26|59.46|0
1644983100000|2022-02-16 03:45:00|62.32|59.52|62.22|59.42|62.38|59.58|62.13|59.33|0
1644983400000|2022-02-16 03:50:00|62.19|59.39|61.93|59.13|62.25|59.45|61.93|59.13|0
1644983700000|2022-02-16 03:55:00|62|59.2|62.38|59.58|62.38|59.58|61.81|59.01|0
1644984000000|2022-02-16 04:00:00|62.31|59.51|62.31|59.51|62.38|59.58|62.19|59.39|0
1644984300000|2022-02-16 04:05:00|62.38|59.58|62.31|59.51|62.38|59.58|62.18|59.38|0
1644984600000|2022-02-16 04:10:00|62.28|59.48|62.37|59.57|62.37|59.57|62.25|59.45|0
1644984900000|2022-02-16 04:15:00|62.31|59.51|62.37|59.57|62.37|59.57|62.31|59.51|0
1644985200000|2022-02-16 04:20:00|62.56|59.76|62.43|59.63|62.56|59.76|62.43|59.63|0
1644985500000|2022-02-16 04:25:00|62.37|59.57|62.11|59.31|62.43|59.63|62.11|59.31|0
1644985800000|2022-02-16 04:30:00|62.18|59.38|62.17|59.37|62.24|59.44|62.14|59.34|0
1644986100000|2022-02-16 04:35:00|62.11|59.31|62.3|59.5|62.33|59.53|62.05|59.25|0
1644986400000|2022-02-16 04:40:00|62.33|59.53|62.36|59.56|62.43|59.63|62.23|59.43|0
1644986700000|2022-02-16 04:45:00|62.42|59.62|62.49|59.69|62.49|59.69|62.36|59.56|0
1644987000000|2022-02-16 04:50:00|62.55|59.75|62.71|59.91|62.74|59.94|62.49|59.69|0
1644987300000|2022-02-16 04:55:00|62.74|59.94|62.93|60.13|63|60.2|62.74|59.94|0
1644987600000|2022-02-16 05:00:00|63|60.2|63.51|60.71|63.51|60.71|62.87|60.07|0
1644987900000|2022-02-16 05:05:00|63.45|60.65|63.38|60.58|63.51|60.71|63.25|60.45|0
1644988200000|2022-02-16 05:10:00|63.34|60.54|63.7|60.9|63.83|61.03|63.25|60.45|0
1644988500000|2022-02-16 05:15:00|63.73|60.93|63.5|60.7|63.83|61.03|63.47|60.67|0
1644988800000|2022-02-16 05:20:00|63.44|60.64|63.5|60.7|63.63|60.83|63.31|60.51|0
1644989100000|2022-02-16 05:25:00|63.57|60.77|63.37|60.57|63.63|60.83|63.31|60.51|0
1644989400000|2022-02-16 05:30:00|63.31|60.51|63.37|60.57|63.69|60.89|63.31|60.51|0
1644989700000|2022-02-16 05:35:00|63.43|60.63|63.56|60.76|63.63|60.83|63.3|60.5|0
1644990000000|2022-02-16 05:40:00|63.63|60.83|63.56|60.76|63.63|60.83|63.37|60.57|0
1644990300000|2022-02-16 05:45:00|63.53|60.73|63.65|60.85|63.88|61.08|63.53|60.73|0
1644990600000|2022-02-16 05:50:00|63.69|60.89|63.62|60.82|63.88|61.08|63.56|60.76|0
1644990900000|2022-02-16 05:55:00|63.56|60.76|63.58|60.78|63.75|60.95|63.42|60.62|0
1644991200000|2022-02-16 06:00:00|63.62|60.82|63.45|60.65|64.2|61.4|63.42|60.62|0
1644991500000|2022-02-16 06:05:00|63.42|60.62|63.1|60.3|63.42|60.62|62.9|60.1|0
1644991800000|2022-02-16 06:10:00|63.03|60.23|63.35|60.55|63.48|60.68|62.97|60.17|0
1644992100000|2022-02-16 06:15:00|63.29|60.49|63.74|60.94|63.81|61.01|63.19|60.39|0
1644992400000|2022-02-16 06:20:00|63.77|60.97|63.8|61|63.9|61.1|63.64|60.84|0
1644992700000|2022-02-16 06:25:00|63.74|60.94|63.8|61|63.87|61.07|63.67|60.87|0
1644993000000|2022-02-16 06:30:00|63.87|61.07|64.19|61.39|64.32|61.52|63.87|61.07|0
1644993300000|2022-02-16 06:35:00|64.06|61.26|64.09|61.29|64.15|61.35|63.99|61.19|0
1644993600000|2022-02-16 06:40:00|64.06|61.26|64.12|61.32|64.32|61.52|63.99|61.19|0
1644993900000|2022-02-16 06:45:00|64.05|61.25|64.38|61.58|64.38|61.58|63.99|61.19|0
1644994200000|2022-02-16 06:50:00|64.31|61.51|64.12|61.32|64.38|61.58|63.99|61.19|0
1644994500000|2022-02-16 06:55:00|64.15|61.35|64.11|61.31|64.25|61.45|64.08|61.28|0
1644994800000|2022-02-16 07:00:00|63.98|61.18|64.37|61.57|65.03|62.23|63.85|61.05|0
1644995100000|2022-02-16 07:05:00|64.31|61.51|64.31|61.51|64.5|61.7|64.24|61.44|0
1644995400000|2022-02-16 07:10:00|64.27|61.47|64.04|61.24|64.44|61.64|63.78|60.98|0
1644995700000|2022-02-16 07:15:00|64.01|61.21|63.72|60.92|64.17|61.37|63.52|60.72|0
1644996000000|2022-02-16 07:20:00|63.65|60.85|63.62|60.82|63.85|61.05|63.36|60.56|0
1644996300000|2022-02-16 07:25:00|63.65|60.85|63.74|60.94|63.84|61.04|63.39|60.59|0
1644996600000|2022-02-16 07:30:00|63.78|60.98|64.1|61.3|64.17|61.37|63.42|60.62|0
1644996900000|2022-02-16 07:35:00|64.07|61.27|62.44|59.64|64.87|62.07|62.31|59.51|0
1644997200000|2022-02-16 07:40:00|62.4|59.6|62.18|59.38|62.63|59.83|62.11|59.31|0
1644997500000|2022-02-16 07:45:00|62.27|59.47|61.98|59.18|62.27|59.47|61.95|59.15|0
1644997800000|2022-02-16 07:50:00|61.92|59.12|61.66|58.86|62.24|59.44|61.5|58.7|0
1644998100000|2022-02-16 07:55:00|61.73|58.93|62.3|59.5|62.37|59.57|61.5|58.7|0
1644998400000|2022-02-16 08:00:00|62.36|59.56|61.31|58.51|62.82|60.02|60.96|58.16|0
1644998700000|2022-02-16 08:05:00|60.98|58.78|61.07|58.87|61.42|59.22|60.72|58.52|0
1644999000000|2022-02-16 08:10:00|61.04|58.84|62.87|60.67|62.87|60.67|60.91|58.71|0
1644999300000|2022-02-16 08:15:00|63.03|60.83|65.6|63.4|66.14|63.94|63.03|60.83|0
1644999600000|2022-02-16 08:20:00|65.8|63.6|66.41|64.21|67.22|65.02|65.8|63.6|0
1644999900000|2022-02-16 08:25:00|66.54|64.34|66.27|64.07|66.82|64.62|65.73|63.53|0
1645000200000|2022-02-16 08:30:00|66.2|64|66.07|63.87|66.34|64.14|65.67|63.47|0
1645000500000|2022-02-16 08:35:00|66.13|63.93|66.54|64.34|67.01|64.81|66.13|63.93|0
1645000800000|2022-02-16 08:40:00|66.61|64.41|65.29|63.09|66.74|64.54|65.19|62.99|0
1645001100000|2022-02-16 08:45:00|65.26|63.06|65.59|63.39|65.66|63.46|64.63|62.43|0
1645001400000|2022-02-16 08:50:00|65.69|63.49|65.05|62.85|65.86|63.66|64.72|62.52|0
1645001700000|2022-02-16 08:55:00|65.02|62.82|66.12|63.92|66.46|64.26|64.99|62.79|0
1645002000000|2022-02-16 09:00:00|66.39|64.19|67.34|65.14|68.31|66.11|65.89|63.69|0
1645002300000|2022-02-16 09:05:00|67.21|65.01|64.15|61.95|69.34|67.14|63.95|61.75|0
1645002600000|2022-02-16 09:10:00|64.28|62.08|64.55|62.35|64.61|62.41|62.78|60.58|0
1645002900000|2022-02-16 09:15:00|64.61|62.41|64.48|62.28|64.61|62.41|64.08|61.88|0
1645003200000|2022-02-16 09:20:00|64.34|62.14|64.04|61.84|64.61|62.41|63.65|61.45|0
1645003500000|2022-02-16 09:25:00|64.01|61.81|63.94|61.74|64.31|62.11|63.88|61.68|0
1645003800000|2022-02-16 09:30:00|63.91|61.71|64.27|62.07|65.07|62.87|63.88|61.68|0
1645004100000|2022-02-16 09:35:00|64.3|62.1|64.27|62.07|64.44|62.24|63.68|61.48|0
1645004400000|2022-02-16 09:40:00|64.2|62|63.22|61.02|64.43|62.23|63.15|60.95|0
1645004700000|2022-02-16 09:45:00|63.35|61.15|63.51|61.31|63.61|61.41|63.15|60.95|0
1645005000000|2022-02-16 09:50:00|63.48|61.28|63.61|61.41|64.07|61.87|63.34|61.14|0
1645005300000|2022-02-16 09:55:00|63.54|61.34|62.76|60.56|63.7|61.5|62.43|60.23|0
1645005600000|2022-02-16 10:00:00|62.63|60.43|62.14|59.94|62.69|60.49|60.77|58.57|0
1645005900000|2022-02-16 10:05:00|62.17|59.97|62.23|60.03|62.49|60.29|61.66|59.46|0
1645006200000|2022-02-16 10:10:00|62.3|60.1|62.82|60.62|62.95|60.75|62.04|59.84|0
1645006500000|2022-02-16 10:15:00|62.88|60.68|61.65|59.45|63.01|60.81|61.43|59.23|0
1645006800000|2022-02-16 10:20:00|61.59|59.39|59.75|57.55|61.72|59.52|59.5|57.3|0
1645007100000|2022-02-16 10:25:00|59.69|57.49|60.63|58.43|60.88|58.68|59.56|57.36|0
1645007400000|2022-02-16 10:30:00|60.53|58.33|61.29|59.09|61.29|59.09|60.22|58.02|0
1645007700000|2022-02-16 10:35:00|61.2|59|62.46|60.26|63.81|61.61|60.97|58.77|0
1645008000000|2022-02-16 10:40:00|62.49|60.29|63.07|60.87|63.23|61.03|62.49|60.29|0
1645008300000|2022-02-16 10:45:00|63.14|60.94|63.2|61|63.33|61.13|62.68|60.48|0
1645008600000|2022-02-16 10:50:00|63.17|60.97|63.46|61.26|63.65|61.45|63.1|60.9|0
1645008900000|2022-02-16 10:55:00|63.52|61.32|63.55|61.35|63.98|61.78|63.39|61.19|0
1645009200000|2022-02-16 11:00:00|63.58|61.38|63.65|61.45|64.5|62.3|63.35|61.15|0
1645009500000|2022-02-16 11:05:00|63.71|61.51|63.55|61.35|64.1|61.9|63.52|61.32|0
1645009800000|2022-02-16 11:10:00|63.52|61.32|62.61|60.41|63.52|61.32|62.54|60.34|0
1645010100000|2022-02-16 11:15:00|62.64|60.44|62.86|60.66|63.32|61.12|62.64|60.44|0
1645010400000|2022-02-16 11:20:00|62.9|60.7|62.89|60.69|63.19|60.99|62.67|60.47|0
1645010700000|2022-02-16 11:25:00|62.93|60.73|63.05|60.85|63.09|60.89|62.28|60.08|0
1645011000000|2022-02-16 11:30:00|62.99|60.79|63.64|61.44|63.96|61.76|62.73|60.53|0
1645011300000|2022-02-16 11:35:00|63.57|61.37|64.09|61.89|64.09|61.89|63.31|61.11|0
1645011600000|2022-02-16 11:40:00|64.29|62.09|63.96|61.76|64.29|62.09|63.7|61.5|0
1645011900000|2022-02-16 11:45:00|63.92|61.72|63.89|61.69|64.22|62.02|63.83|61.63|0
1645012200000|2022-02-16 11:50:00|63.92|61.72|63.4|61.2|64.02|61.82|63.37|61.17|0
1645012500000|2022-02-16 11:55:00|63.37|61.17|63.79|61.59|64.41|62.21|63.37|61.17|0
1645012800000|2022-02-16 12:00:00|63.69|61.49|64.48|62.28|64.54|62.34|63.63|61.43|0
1645013100000|2022-02-16 12:05:00|64.74|62.54|64.21|62.01|64.74|62.54|64.21|62.01|0
1645013400000|2022-02-16 12:10:00|63.82|61.62|64.47|62.27|64.5|62.3|63.49|61.29|0
1645013700000|2022-02-16 12:15:00|64.41|62.21|63.98|61.78|64.41|62.21|63.62|61.42|0
1645014000000|2022-02-16 12:20:00|64.01|61.81|63.75|61.55|64.21|62.01|63.62|61.42|0
1645014300000|2022-02-16 12:25:00|63.88|61.68|64.2|62|64.53|62.33|63.75|61.55|0
1645014600000|2022-02-16 12:30:00|63.94|61.74|63.22|61.02|64.07|61.87|63.09|60.89|0
1645014900000|2022-02-16 12:35:00|63.29|61.09|61.87|59.67|63.29|61.09|61.68|59.48|0
1645015200000|2022-02-16 12:40:00|61.81|59.61|61.93|59.73|62.19|59.99|61.3|59.1|0
1645015500000|2022-02-16 12:45:00|61.87|59.67|62.38|60.18|62.44|60.24|61.74|59.54|0
1645015800000|2022-02-16 12:50:00|62.44|60.24|61.87|59.67|62.8|60.6|61.87|59.67|0
1645016100000|2022-02-16 12:55:00|61.93|59.73|62.18|59.98|62.25|60.05|61.29|59.09|0
1645016400000|2022-02-16 13:00:00|62.31|60.11|62.63|60.43|62.63|60.43|62.12|59.92|0
1645016700000|2022-02-16 13:05:00|62.69|60.49|61.8|59.6|62.69|60.49|61.67|59.47|0
1645017000000|2022-02-16 13:10:00|61.86|59.66|62.31|60.11|62.43|60.23|61.54|59.34|0
1645017300000|2022-02-16 13:15:00|62.4|60.2|62.69|60.49|62.82|60.62|62.24|60.04|0
1645017600000|2022-02-16 13:20:00|62.62|60.42|63.01|60.81|63.08|60.88|62.62|60.42|0
1645017900000|2022-02-16 13:25:00|62.98|60.78|62.39|60.19|63.27|61.07|62.36|60.16|0
1645018200000|2022-02-16 13:30:00|62.36|60.16|63.59|61.39|63.98|61.78|61.63|59.43|0
1645018500000|2022-02-16 13:35:00|63.56|61.36|63.88|61.68|64.67|62.47|63.2|61|0
1645018800000|2022-02-16 13:40:00|63.85|61.65|63.26|61.06|63.94|61.74|63.2|61|0
1645019100000|2022-02-16 13:45:00|63.23|61.03|61.9|59.7|64.12|61.92|61.86|59.66|0
1645019400000|2022-02-16 13:50:00|61.93|59.73|61.29|59.09|62.05|59.85|60.66|58.46|0
1645019700000|2022-02-16 13:55:00|61.23|59.03|62.81|60.61|62.91|60.71|59.33|57.13|0
1645020000000|2022-02-16 14:00:00|62.78|60.58|62.65|60.45|62.91|60.71|61.93|59.73|0
1645020300000|2022-02-16 14:05:00|62.53|60.33|61.64|59.44|62.78|60.58|61.33|59.13|0
1645020600000|2022-02-16 14:10:00|61.7|59.5|60.98|58.78|61.7|59.5|60.8|58.6|0
1645020900000|2022-02-16 14:15:00|61.04|58.84|61.61|59.41|61.8|59.6|61.04|58.84|0
1645021200000|2022-02-16 14:20:00|61.67|59.47|61.54|59.34|61.67|59.47|60.85|58.65|0
1645021500000|2022-02-16 14:25:00|61.48|59.28|61.6|59.4|62.24|60.04|61.35|59.15|0
1645021800000|2022-02-16 14:30:00|61.86|59.66|63.06|60.86|63.7|61.5|61.85|59.65|0
1645022100000|2022-02-16 14:35:00|63|60.8|62.48|60.28|63|60.8|61.98|59.78|0
1645022400000|2022-02-16 14:40:00|62.23|60.03|61.53|59.33|62.61|60.41|61.35|59.15|0
1645022700000|2022-02-16 14:45:00|61.35|59.15|61.63|59.43|63.25|61.05|61.22|59.02|0
1645023000000|2022-02-16 14:50:00|61.47|59.27|59.58|57.38|62|59.8|59.06|56.86|0
1645023300000|2022-02-16 14:55:00|59.77|57.57|59.94|57.74|61.67|59.47|59.28|57.08|0
1645023600000|2022-02-16 15:00:00|59.63|57.43|60.4|58.2|61.23|59.03|59.03|56.83|0
1645023900000|2022-02-16 15:05:00|60.49|58.29|60.49|58.29|61.17|58.97|60.12|57.92|0
1645024200000|2022-02-16 15:10:00|60.55|58.35|59.71|57.51|61.42|59.22|59.38|57.18|0
1645024500000|2022-02-16 15:15:00|59.62|57.42|58.77|56.57|59.93|57.73|57.92|55.72|0
1645024800000|2022-02-16 15:20:00|58.71|56.51|59.71|57.51|59.93|57.73|58.37|56.17|0
1645025100000|2022-02-16 15:25:00|59.68|57.48|59.61|57.41|60.17|57.97|58.58|56.38|0
1645025400000|2022-02-16 15:30:00|59.67|57.47|59.73|57.53|59.74|57.54|58.82|56.62|0
1645025700000|2022-02-16 15:35:00|59.67|57.47|59.67|57.47|60.29|58.09|59.24|57.04|0
1645026000000|2022-02-16 15:40:00|59.49|57.29|59.91|57.71|59.91|57.71|58.63|56.43|0
1645026300000|2022-02-16 15:45:00|59.85|57.65|58.44|56.24|60.16|57.96|58.26|56.06|0
1645026600000|2022-02-16 15:50:00|58.38|56.18|59.11|56.91|59.48|57.28|58.38|56.18|0
1645026900000|2022-02-16 15:55:00|59.05|56.85|58.13|55.93|59.05|56.85|57.71|55.51|0
1645027200000|2022-02-16 16:00:00|58.31|56.11|58.98|56.78|59.1|56.9|58.01|55.81|0
1645027500000|2022-02-16 16:05:00|58.86|56.66|59.41|57.21|59.84|57.64|57.95|55.75|0
1645027800000|2022-02-16 16:10:00|59.53|57.33|58.92|56.72|59.59|57.39|58.85|56.65|0
1645028100000|2022-02-16 16:15:00|59.04|56.84|58|55.8|59.78|57.58|57.94|55.74|0
1645028400000|2022-02-16 16:20:00|58.06|55.86|58.82|56.62|58.85|56.65|57.58|55.38|0
1645028700000|2022-02-16 16:25:00|58.79|56.59|59.71|57.51|59.9|57.7|58.67|56.47|0
1645029000000|2022-02-16 16:30:00|59.77|57.57|59.09|56.89|59.77|57.57|58.97|56.77|0
1645029300000|2022-02-16 16:35:00|59.03|56.83|59.15|56.95|59.71|57.51|58.91|56.71|0
1645029600000|2022-02-16 16:40:00|59.21|57.01|58.6|56.4|59.46|57.26|58.08|55.88|0
1645029900000|2022-02-16 16:45:00|58.66|56.46|59.03|56.83|59.03|56.83|58.42|56.22|0
1645030200000|2022-02-16 16:50:00|58.96|56.76|59.08|56.88|59.52|57.32|58.9|56.7|0
1645030500000|2022-02-16 16:55:00|59.02|56.82|59.51|57.31|59.88|57.68|58.96|56.76|0
1645030800000|2022-02-16 17:00:00|59.64|57.44|59.08|56.88|59.7|57.5|57.11|54.91|0
1645031100000|2022-02-16 17:05:00|59.14|56.94|58.83|56.63|59.51|57.31|58.77|56.57|0
1645031400000|2022-02-16 17:10:00|58.77|56.57|58.52|56.32|59.01|56.81|58.34|56.14|0
1645031700000|2022-02-16 17:15:00|58.58|56.38|58.27|56.07|58.7|56.5|58.03|55.83|0
1645032000000|2022-02-16 17:20:00|58.34|56.14|58.33|56.13|58.58|56.38|58.03|55.83|0
1645032300000|2022-02-16 17:25:00|58.27|56.07|58.03|55.83|58.7|56.5|57.97|55.77|0
1645032600000|2022-02-16 17:30:00|57.97|55.77|55.16|52.96|57.97|55.77|54.87|52.67|0
1645032900000|2022-02-16 17:35:00|55.11|52.91|57.13|54.93|57.19|54.99|54.93|52.73|0
1645033200000|2022-02-16 17:40:00|57.19|54.99|57.61|55.41|57.91|55.71|57.13|54.93|0
1645033500000|2022-02-16 17:45:00|57.73|55.53|57.94|55.74|58.21|56.01|57.49|55.29|0
1645033800000|2022-02-16 17:50:00|58.09|55.89|58.15|55.95|58.57|56.37|57.67|55.47|0
1645034100000|2022-02-16 17:55:00|58.09|55.89|57.05|54.85|58.39|56.19|56.96|54.76|0
1645034400000|2022-02-16 18:00:00|56.99|54.79|56.33|54.13|57.23|55.03|56.15|53.95|0
1645034700000|2022-02-16 18:05:00|56.39|54.19|57.05|54.85|57.29|55.09|56.21|54.01|0
1645035000000|2022-02-16 18:10:00|57.11|54.91|57.29|55.09|57.29|55.09|56.75|54.55|0
1645035300000|2022-02-16 18:15:00|57.31|55.11|57.28|55.08|57.53|55.33|57.1|54.9|0
1645035600000|2022-02-16 18:20:00|57.34|55.14|57.64|55.44|58.13|55.93|57.1|54.9|0
1645035900000|2022-02-16 18:25:00|57.7|55.5|57.46|55.26|57.7|55.5|57.1|54.9|0
1645036200000|2022-02-16 18:30:00|57.34|55.14|56.92|54.72|57.34|55.14|56.62|54.42|0
1645036500000|2022-02-16 18:35:00|56.98|54.78|57.04|54.84|57.52|55.32|56.8|54.6|0
1645036800000|2022-02-16 18:40:00|56.98|54.78|56.56|54.36|56.98|54.78|56.26|54.06|0
1645037100000|2022-02-16 18:45:00|56.58|54.38|56.79|54.59|57.15|54.95|56.43|54.23|0
1645037400000|2022-02-16 18:50:00|56.91|54.71|57.39|55.19|57.63|55.43|56.91|54.71|0
1645037700000|2022-02-16 18:55:00|57.33|55.13|57.06|54.86|57.48|55.28|56.04|53.84|0
1645038000000|2022-02-16 19:00:00|57.24|55.04|59.77|57.57|61.3|59.1|53.87|51.67|0
1645038300000|2022-02-16 19:05:00|59.93|57.73|61.02|58.82|62.76|60.56|59.03|56.83|0
1645038600000|2022-02-16 19:10:00|60.96|58.76|58.21|56.01|61.65|59.45|57.6|55.4|0
1645038900000|2022-02-16 19:15:00|57.99|55.79|60.06|57.86|60.72|58.52|57.99|55.79|0
1645039200000|2022-02-16 19:20:00|60.19|57.99|64.11|61.91|64.17|61.97|59.75|57.55|0
1645039500000|2022-02-16 19:25:00|64.24|62.04|62.37|60.17|64.24|62.04|61.73|59.53|0
1645039800000|2022-02-16 19:30:00|63.16|60.96|63.65|61.45|68.36|66.16|63.16|60.96|0
1645040100000|2022-02-16 19:35:00|63.84|61.64|63.05|60.85|64.17|61.97|62.02|59.82|0
1645040400000|2022-02-16 19:40:00|62.99|60.79|62.14|59.94|63.25|61.05|61.57|59.37|0
1645040700000|2022-02-16 19:45:00|62.27|60.07|61.5|59.3|63.05|60.85|60.99|58.79|0
1645041000000|2022-02-16 19:50:00|61.37|59.17|62.33|60.13|62.72|60.52|61.18|58.98|0
1645041300000|2022-02-16 19:55:00|62.4|60.2|64.3|62.1|64.3|62.1|62.27|60.07|0
1645041600000|2022-02-16 20:00:00|64.46|62.26|66.98|64.78|67.19|64.99|63.7|61.5|0
1645041900000|2022-02-16 20:05:00|66.91|64.71|66.1|63.9|66.91|64.71|65.83|63.63|0
1645042200000|2022-02-16 20:10:00|66.23|64.03|65.22|63.02|66.3|64.1|64.69|62.49|0
1645042500000|2022-02-16 20:15:00|65.36|63.16|64.33|62.13|65.82|63.62|63.27|61.07|0
1645042800000|2022-02-16 20:20:00|64.26|62.06|63.53|61.33|64.33|62.13|62.68|60.48|0
1645043100000|2022-02-16 20:25:00|63.6|61.4|64.86|62.66|64.89|62.69|63.6|61.4|0
1645043400000|2022-02-16 20:30:00|64.73|62.53|63.26|61.06|65|62.8|62.41|60.21|0
1645043700000|2022-02-16 20:35:00|63.2|61|65.78|63.58|65.88|63.68|62.93|60.73|0
1645044000000|2022-02-16 20:40:00|65.64|63.44|65.27|63.07|66.05|63.85|65.17|62.97|0
1645044300000|2022-02-16 20:45:00|65.37|63.17|66.31|64.11|66.38|64.18|64.43|62.23|0
1645044600000|2022-02-16 20:50:00|67|64.8|64.36|62.16|67.58|65.38|64.36|62.16|0
1645044900000|2022-02-16 20:55:00|64.43|62.23|63.7|61.5|64.73|62.53|62.98|60.78|0
1645045200000|2022-02-16 21:00:00|64.03|61.83|62.91|60.71|64.03|61.83|62.58|60.38|0
1645045500000|2022-02-16 21:05:00|62.85|60.65|62.71|60.51|63.11|60.91|62.52|60.32|0
1645045800000|2022-02-16 21:10:00|62.65|60.45|62.58|60.38|63.24|61.04|62.52|60.32|0
1645046100000|2022-02-16 21:15:00|63.21|60.41|63.27|60.47|63.53|60.73|63.14|60.34|0
1645046400000|2022-02-16 21:20:00|63.3|60.5|63.3|60.5|64.39|61.59|62.42|59.62|0
1645046700000|2022-02-16 21:25:00|63.27|60.47|63.36|60.56|63.73|60.93|63.01|60.21|0
1645047000000|2022-02-16 21:30:00|63.4|60.6|63.4|60.6|63.86|61.06|63.2|60.4|0
1645047300000|2022-02-16 21:35:00|63.33|60.53|63.2|60.4|63.53|60.73|63.2|60.4|0
1645047600000|2022-02-16 21:40:00|63.33|60.53|62.93|60.13|63.39|60.59|62.93|60.13|0
1645047900000|2022-02-16 21:45:00|63|60.2|62.61|59.81|63|60.2|62.61|59.81|0
1645048200000|2022-02-16 21:50:00|62.77|59.97|62.54|59.74|62.87|60.07|62.41|59.61|0
1645048500000|2022-02-16 21:55:00|62.61|59.81|62.76|59.96|62.87|60.07|62.51|59.71|0
1645048800000|2022-02-16 22:00:00|62.75|59.95|62.79|59.99|62.82|60.02|62.64|59.84|0
1645049100000|2022-02-16 22:05:00|62.76|59.96|62.81|60.01|62.82|60.02|62.74|59.94|0
1645049400000|2022-02-16 22:10:00|62.74|59.94|62.71|59.91|62.87|60.07|62.7|59.9|0
1645049700000|2022-02-16 22:15:00|62.74|59.94|62.88|60.08|62.88|60.08|62.74|59.94|0
1645050000000|2022-02-16 22:20:00|62.92|60.12|63.18|60.38|63.18|60.38|62.92|60.12|0
1645050300000|2022-02-16 22:25:00|63.2|60.4|63.33|60.53|63.46|60.66|63.18|60.38|0
1645050600000|2022-02-16 22:30:00|63.34|60.54|63.3|60.5|63.42|60.62|63.16|60.36|0
1645050900000|2022-02-16 22:35:00|63.31|60.51|63.32|60.52|63.37|60.57|63.28|60.48|0
1645051200000|2022-02-16 22:40:00|63.33|60.53|63.08|60.28|63.33|60.53|63.01|60.21|0
1645051500000|2022-02-16 22:45:00|63.09|60.29|62.79|59.99|63.09|60.29|62.78|59.98|0
1645051800000|2022-02-16 22:50:00|62.77|59.97|63.17|60.37|63.17|60.37|62.7|59.9|0
1645052100000|2022-02-16 22:55:00|63.1|60.3|62.8|60|63.1|60.3|62.64|59.84|0
1645052400000|2022-02-16 23:00:00|62.94|60.14|63.89|61.09|63.98|61.18|62.87|60.07|0
1645052700000|2022-02-16 23:05:00|63.92|61.12|64.15|61.35|64.31|61.51|63.89|61.09|0
1645053000000|2022-02-16 23:10:00|64.21|61.41|64.28|61.48|64.41|61.61|64.01|61.21|0
1645053300000|2022-02-16 23:15:00|64.31|61.51|64.21|61.41|64.41|61.61|63.62|60.82|0
1645053600000|2022-02-16 23:20:00|64.24|61.44|64.34|61.54|64.47|61.67|64.08|61.28|0
1645053900000|2022-02-16 23:25:00|64.41|61.61|64.84|62.04|64.87|62.07|64.41|61.61|0
1645054200000|2022-02-16 23:30:00|64.94|62.14|64.8|62|65|62.2|64.67|61.87|0
1645054500000|2022-02-16 23:35:00|64.67|61.87|65.07|62.27|65.2|62.4|64.6|61.8|0
1645054800000|2022-02-16 23:40:00|65.03|62.23|62.56|59.76|65.1|62.3|62.56|59.76|0
1645055100000|2022-02-16 23:45:00|62.63|59.83|61.85|59.05|62.69|59.89|61.79|58.99|0
1645055400000|2022-02-16 23:50:00|61.79|58.99|61.91|59.11|62.24|59.44|61.53|58.73|0
1645055700000|2022-02-16 23:55:00|61.98|59.18|61.78|58.98|62.04|59.24|61.46|58.66|0
1645056000000|2022-02-17 00:00:00|61.72|58.92|61.43|58.63|61.91|59.11|61.4|58.6|0
1645056300000|2022-02-17 00:05:00|61.46|58.66|61.33|58.53|61.65|58.85|61.27|58.47|0
1645056600000|2022-02-17 00:10:00|61.27|58.47|61.33|58.53|61.71|58.91|61.27|58.47|0
1645056900000|2022-02-17 00:15:00|61.26|58.46|61.2|58.4|61.46|58.66|61.07|58.27|0
1645057200000|2022-02-17 00:20:00|61.23|58.43|61.33|58.53|61.39|58.59|61.07|58.27|0
1645057500000|2022-02-17 00:25:00|61.26|58.46|61.52|58.72|61.64|58.84|61.26|58.46|0
1645057800000|2022-02-17 00:30:00|61.55|58.75|61.9|59.1|62.03|59.23|61.52|58.72|0
1645058100000|2022-02-17 00:35:00|61.96|59.16|61.77|58.97|62.41|59.61|61.77|58.97|0
1645058400000|2022-02-17 00:40:00|61.83|59.03|61.64|58.84|61.9|59.1|61.45|58.65|0
1645058700000|2022-02-17 00:45:00|61.57|58.77|61.89|59.09|62.09|59.29|61.32|58.52|0
1645059000000|2022-02-17 00:50:00|61.92|59.12|61.44|58.64|61.96|59.16|61.44|58.64|0
1645059300000|2022-02-17 00:55:00|61.47|58.67|61.82|59.02|61.89|59.09|61.47|58.67|0
1645059600000|2022-02-17 01:00:00|61.89|59.09|61.82|59.02|62.08|59.28|61.63|58.83|0
1645059900000|2022-02-17 01:05:00|61.79|58.99|61.56|58.76|61.89|59.09|61.5|58.7|0
1645060200000|2022-02-17 01:10:00|61.63|58.83|62.01|59.21|62.01|59.21|61.56|58.76|0
1645060500000|2022-02-17 01:15:00|62.21|59.41|62.01|59.21|62.21|59.41|61.63|58.83|0
1645060800000|2022-02-17 01:20:00|62.07|59.27|62.07|59.27|62.14|59.34|61.91|59.11|0
1645061100000|2022-02-17 01:25:00|62.1|59.3|62.52|59.72|62.72|59.92|62.01|59.21|0
1645061400000|2022-02-17 01:30:00|62.46|59.66|62.29|59.49|62.52|59.72|62.13|59.33|0
1645061700000|2022-02-17 01:35:00|62.26|59.46|62.46|59.66|62.46|59.66|62.13|59.33|0
1645062000000|2022-02-17 01:40:00|62.39|59.59|62.19|59.39|62.45|59.65|62.19|59.39|0
1645062300000|2022-02-17 01:45:00|62.26|59.46|61.87|59.07|62.32|59.52|61.55|58.75|0
1645062600000|2022-02-17 01:50:00|61.9|59.1|61.93|59.13|61.96|59.16|61.45|58.65|0
1645062900000|2022-02-17 01:55:00|62|59.2|61.93|59.13|62.06|59.26|61.8|59|0
1645063200000|2022-02-17 02:00:00|61.87|59.07|62.77|59.97|62.9|60.1|61.87|59.07|0
1645063500000|2022-02-17 02:05:00|62.97|60.17|62.57|59.77|62.97|60.17|62.38|59.58|0
1645063800000|2022-02-17 02:10:00|62.51|59.71|62.96|60.16|63.16|60.36|62.51|59.71|0
1645064100000|2022-02-17 02:15:00|63.03|60.23|63.02|60.22|63.19|60.39|62.83|60.03|0
1645064400000|2022-02-17 02:20:00|63.09|60.29|62.89|60.09|63.09|60.29|62.76|59.96|0
1645064700000|2022-02-17 02:25:00|62.83|60.03|62.89|60.09|63.02|60.22|62.83|60.03|0
1645065000000|2022-02-17 02:30:00|62.92|60.12|62.76|59.96|62.96|60.16|62.6|59.8|0
1645065300000|2022-02-17 02:35:00|62.79|59.99|62.85|60.05|63.02|60.22|62.69|59.89|0
1645065600000|2022-02-17 02:40:00|62.89|60.09|62.82|60.02|63.15|60.35|62.82|60.02|0
1645065900000|2022-02-17 02:45:00|62.79|59.99|62.75|59.95|62.95|60.15|62.62|59.82|0
1645066200000|2022-02-17 02:50:00|62.72|59.92|63.01|60.21|63.08|60.28|62.69|59.89|0
1645066500000|2022-02-17 02:55:00|63.04|60.24|63.14|60.34|63.21|60.41|63.01|60.21|0
1645066800000|2022-02-17 03:00:00|63.21|60.41|63.01|60.21|63.21|60.41|62.94|60.14|0
1645067100000|2022-02-17 03:05:00|63.07|60.27|63.2|60.4|63.2|60.4|62.94|60.14|0
1645067400000|2022-02-17 03:10:00|63.23|60.43|63.27|60.47|63.33|60.53|63.2|60.4|0
1645067700000|2022-02-17 03:15:00|63.23|60.43|63.26|60.46|63.33|60.53|63.13|60.33|0
1645068000000|2022-02-17 03:20:00|63.2|60.4|63|60.2|63.2|60.4|62.93|60.13|0
1645068300000|2022-02-17 03:25:00|63.07|60.27|63.13|60.33|63.13|60.33|63|60.2|0
1645068600000|2022-02-17 03:30:00|63.19|60.39|62.8|60|63.26|60.46|62.8|60|0
1645068900000|2022-02-17 03:35:00|62.74|59.94|62.99|60.19|63.06|60.26|62.74|59.94|0
1645069200000|2022-02-17 03:40:00|63.06|60.26|63.02|60.22|63.19|60.39|63.02|60.22|0
1645069500000|2022-02-17 03:45:00|63.06|60.26|62.34|59.54|63.06|60.26|62.34|59.54|0
1645069800000|2022-02-17 03:50:00|62.41|59.61|61.31|58.51|62.53|59.73|61.31|58.51|0
1645070100000|2022-02-17 03:55:00|60.86|58.06|61.22|58.42|61.86|59.06|58.79|55.99|0
1645070400000|2022-02-17 04:00:00|60.66|57.86|58.72|54.8|60.84|57.86|58.69|54.77|0
1645070700000|2022-02-17 04:05:00|58.63|54.71|59.94|56.02|60.16|56.24|58.38|54.46|0
1645071000000|2022-02-17 04:10:00|59.75|55.83|60.99|57.07|62.44|58.52|59.48|55.56|0
1645071300000|2022-02-17 04:15:00|60.9|56.98|60.46|56.54|60.96|57.04|59.84|55.92|0
1645071600000|2022-02-17 04:20:00|60.34|56.42|60.83|56.91|61.21|57.29|60.03|56.11|0
1645071900000|2022-02-17 04:25:00|60.8|56.88|60.4|57.6|61.08|57.85|60.15|56.66|0
1645072200000|2022-02-17 04:30:00|60.46|57.66|60.83|58.03|61.78|58.98|60.21|57.41|0
1645072500000|2022-02-17 04:35:00|60.86|58.06|60.2|57.4|60.96|58.16|60.05|57.25|0
1645072800000|2022-02-17 04:40:00|60.23|57.43|60.33|57.53|60.96|58.16|60.08|57.28|0
1645073100000|2022-02-17 04:45:00|60.39|57.59|60.01|57.21|60.79|57.99|60.01|57.21|0
1645073400000|2022-02-17 04:50:00|59.89|57.09|59.52|56.72|60.58|57.78|59.45|56.65|0
1645073700000|2022-02-17 04:55:00|59.45|56.65|59.39|56.59|59.89|57.09|59.39|56.59|0
1645074000000|2022-02-17 05:00:00|59.27|56.47|59.33|56.53|59.82|57.02|58.96|56.16|0
1645074300000|2022-02-17 05:05:00|59.39|56.59|60.91|58.11|61.83|59.03|59.14|56.34|0
1645074600000|2022-02-17 05:10:00|60.94|58.14|60.6|57.8|61.35|58.55|60.38|57.58|0
1645074900000|2022-02-17 05:15:00|60.63|57.83|61.32|58.52|61.64|58.84|60.57|57.77|0
1645075200000|2022-02-17 05:20:00|61.29|58.49|61.44|58.64|61.95|59.15|61.22|58.42|0
1645075500000|2022-02-17 05:25:00|61.57|58.77|61.7|58.9|61.76|58.96|61.32|58.52|0
1645075800000|2022-02-17 05:30:00|61.63|58.83|62.33|59.53|62.4|59.6|61.32|58.52|0
1645076100000|2022-02-17 05:35:00|62.27|59.47|61.85|59.05|62.52|59.72|61.57|58.77|0
1645076400000|2022-02-17 05:40:00|61.88|59.08|61.56|58.76|62.23|59.43|61.44|58.64|0
1645076700000|2022-02-17 05:45:00|61.5|58.7|60.74|57.94|61.56|58.76|60.74|57.94|0
1645077000000|2022-02-17 05:50:00|60.77|57.97|60.8|58|61.12|58.32|60.43|57.63|0
1645077300000|2022-02-17 05:55:00|60.74|57.94|61.37|58.57|61.37|58.57|60.68|57.88|0
1645077600000|2022-02-17 06:00:00|61.02|58.22|61.08|58.28|61.78|58.98|60.42|57.62|0
1645077900000|2022-02-17 06:05:00|60.86|58.06|60.45|57.65|60.92|58.12|60.23|57.43|0
1645078200000|2022-02-17 06:10:00|60.48|57.68|59.92|57.12|60.48|57.68|59.74|56.94|0
1645078500000|2022-02-17 06:15:00|59.89|57.09|60.79|57.99|60.82|58.02|59.89|57.09|0
1645078800000|2022-02-17 06:20:00|60.6|57.8|61.26|58.46|61.57|58.77|60.45|57.65|0
1645079100000|2022-02-17 06:25:00|61.23|58.43|63.2|60.4|63.2|60.4|60.85|58.05|0
1645079400000|2022-02-17 06:30:00|63.45|60.65|61.47|58.67|63.78|60.98|60.72|57.92|0
1645079700000|2022-02-17 06:35:00|61.66|58.86|61.5|58.7|61.79|58.99|61.03|58.23|0
1645080000000|2022-02-17 06:40:00|61.66|58.86|61.6|58.8|62.11|59.31|61.56|58.76|0
1645080300000|2022-02-17 06:45:00|61.47|58.67|61.63|58.83|62.32|59.52|61.03|58.23|0
1645080600000|2022-02-17 06:50:00|61.66|58.86|62.04|59.24|62.36|59.56|61.59|58.79|0
1645080900000|2022-02-17 06:55:00|62.16|59.36|62.23|59.43|62.8|60|62|59.2|0
1645081200000|2022-02-17 07:00:00|62.19|59.39|63.31|60.51|63.76|60.96|62.06|59.26|0
1645081500000|2022-02-17 07:05:00|63.38|60.58|62.36|59.56|63.96|61.16|61|58.2|0
1645081800000|2022-02-17 07:10:00|62.33|59.53|62.26|59.46|62.97|60.17|61.88|59.08|0
1645082100000|2022-02-17 07:15:00|62.2|59.4|62.48|59.68|62.71|59.91|61.91|59.11|0
1645082400000|2022-02-17 07:20:00|62.26|59.46|62|59.2|62.51|59.71|61.87|59.07|0
1645082700000|2022-02-17 07:25:00|62.03|59.23|61.9|59.1|62.32|59.52|61.68|58.88|0
1645083000000|2022-02-17 07:30:00|61.74|58.94|62.7|59.9|62.83|60.03|61.52|58.72|0
1645083300000|2022-02-17 07:35:00|62.8|60|62.38|59.58|62.83|60.03|62.34|59.54|0
1645083600000|2022-02-17 07:40:00|62.31|59.51|62.76|59.96|62.95|60.15|62.22|59.42|0
1645083900000|2022-02-17 07:45:00|62.83|60.03|63.34|60.54|63.73|60.93|62.76|59.96|0
1645084200000|2022-02-17 07:50:00|63.31|60.51|61.59|58.79|63.4|60.6|61.4|58.6|0
1645084500000|2022-02-17 07:55:00|61.52|58.72|61.94|59.14|62.03|59.23|61.23|58.43|0
1645084800000|2022-02-17 08:00:00|62|59.2|62.15|59.35|63.26|60.46|61.38|58.58|0
1645085100000|2022-02-17 08:05:00|61.78|59.58|62.43|60.23|62.49|60.29|61.39|59.19|0
1645085400000|2022-02-17 08:10:00|62.56|60.36|61.65|59.45|62.82|60.62|61.58|59.38|0
1645085700000|2022-02-17 08:15:00|61.71|59.51|60.43|58.23|61.71|59.51|60.18|57.98|0
1645086000000|2022-02-17 08:20:00|60.3|58.1|60.17|57.97|61.07|58.87|60.05|57.85|0
1645086300000|2022-02-17 08:25:00|60.24|58.04|60.58|58.38|60.74|58.54|55.45|53.25|0
1645086600000|2022-02-17 08:30:00|60.3|58.1|60.48|58.28|62|59.8|60.17|57.97|0
1645086900000|2022-02-17 08:35:00|60.58|58.38|61.17|58.97|61.49|59.29|59.39|57.19|0
1645087200000|2022-02-17 08:40:00|61.23|59.03|61.04|58.84|61.55|59.35|60.61|58.41|0
1645087500000|2022-02-17 08:45:00|60.92|58.72|60.1|57.9|61.17|58.97|58.59|56.39|0
1645087800000|2022-02-17 08:50:00|59.73|57.53|60.85|58.65|60.85|58.65|59.73|57.53|0
1645088100000|2022-02-17 08:55:00|60.79|58.59|60.72|58.52|61.01|58.81|60.38|58.18|0
1645088400000|2022-02-17 09:00:00|60.75|58.55|60|57.8|61.67|59.47|59.91|57.71|0
1645088700000|2022-02-17 09:05:00|60.13|57.93|60.4|57.6|60.91|58.71|60|57.6|0
1645089000000|2022-02-17 09:10:00|60.52|57.72|60.52|57.72|60.99|58.19|60.27|57.47|0
1645089300000|2022-02-17 09:15:00|60.97|58.77|61.73|59.53|61.73|59.53|60.91|58.71|0
1645089600000|2022-02-17 09:20:00|61.67|59.47|60.22|58.02|61.67|59.47|59.91|57.71|0
1645089900000|2022-02-17 09:25:00|60.52|57.72|60.49|57.69|60.96|58.16|60.21|57.41|0
1645091700000|2022-02-17 09:55:00|62.34|55.74|62.34|55.74|62.65|56.05|62.28|55.68|0
1645092000000|2022-02-17 10:00:00|62.31|55.71|62.65|56.05|62.96|56.36|61.96|55.36|0
1645092300000|2022-02-17 10:05:00|62.62|56.02|60.26|58.06|62.77|58.06|59.76|55.58|0
1645092600000|2022-02-17 10:10:00|60.29|58.09|61.13|58.93|61.13|58.93|60.26|58.06|0
1645092900000|2022-02-17 10:15:00|61.07|58.87|60.88|58.68|61.32|59.12|60.63|58.43|0
1645093200000|2022-02-17 10:20:00|60.82|58.62|60.78|58.58|61.22|59.02|60.69|58.49|0
1645093500000|2022-02-17 10:25:00|60.82|58.62|61.03|58.83|61.38|59.18|60.69|58.49|0
1645093800000|2022-02-17 10:30:00|61.07|58.87|61.32|59.12|61.57|59.37|60.88|58.68|0
1645094100000|2022-02-17 10:35:00|61.25|59.05|61.38|59.18|61.44|59.24|60.9|58.7|0
1645094400000|2022-02-17 10:40:00|61.44|59.24|61.69|59.49|61.76|59.56|61.12|58.92|0
1645094700000|2022-02-17 10:45:00|61.66|59.46|61.5|59.3|61.76|59.56|61.12|58.92|0
1645095000000|2022-02-17 10:50:00|61.47|59.27|62.04|59.84|62.2|60|61.47|59.27|0
1645095300000|2022-02-17 10:55:00|62.01|59.81|61.24|59.04|62.01|59.81|61.24|59.04|0
1645095600000|2022-02-17 11:00:00|61.27|59.07|60.86|58.66|61.5|59.3|60.55|58.35|0
1645095900000|2022-02-17 11:05:00|60.93|58.73|60.49|58.29|60.93|58.73|60.17|57.97|0
1645096200000|2022-02-17 11:10:00|60.52|58.32|60.7|58.5|60.86|58.66|60.24|58.04|0
1645096500000|2022-02-17 11:15:00|60.67|58.47|61.04|58.84|61.14|58.94|60.17|57.97|0
1645096800000|2022-02-17 11:20:00|61.08|58.88|60.95|58.75|61.45|59.25|60.89|58.69|0
1645097100000|2022-02-17 11:25:00|61.01|58.81|60.98|58.78|61.26|59.06|60.95|58.75|0
1645097400000|2022-02-17 11:30:00|61.01|58.81|60.57|58.37|61.2|59|60.51|58.31|0
1645097700000|2022-02-17 11:35:00|60.51|58.31|61.26|59.06|61.26|59.06|60.44|58.24|0
1645098000000|2022-02-17 11:40:00|61.29|59.09|61.79|59.59|61.92|59.72|61.1|58.9|0
1645098300000|2022-02-17 11:45:00|61.67|59.47|61.05|58.85|61.92|59.72|60.92|58.72|0
1645098600000|2022-02-17 11:50:00|60.99|58.79|60.61|58.41|60.99|58.79|60.51|58.31|0
1645098900000|2022-02-17 11:55:00|60.55|58.35|61.14|58.94|61.68|59.48|60.48|58.28|0
1645099200000|2022-02-17 12:00:00|61.49|59.29|62.6|60.4|63.21|61.01|61.36|59.16|0
1645099500000|2022-02-17 12:05:00|62.63|60.43|62.89|60.69|63.4|61.2|62.57|60.37|0
1645099800000|2022-02-17 12:10:00|62.95|60.75|62.72|60.52|63.05|60.85|62.37|60.17|0
1645100100000|2022-02-17 12:15:00|62.59|60.39|62|59.8|62.82|60.62|61.84|59.64|0
1645100400000|2022-02-17 12:20:00|61.97|59.77|60.67|58.47|62.16|59.96|60.26|58.06|0
1645100700000|2022-02-17 12:25:00|60.64|58.44|60.96|58.76|61.02|58.82|60.39|58.19|0
1645101000000|2022-02-17 12:30:00|61.02|58.82|61.14|58.94|61.27|59.07|60.57|58.37|0
1645101300000|2022-02-17 12:35:00|61.08|58.88|61.21|59.01|61.27|59.07|60.76|58.56|0
1645101600000|2022-02-17 12:40:00|61.24|59.04|61.81|59.61|62.1|59.9|61.02|58.82|0
1645101900000|2022-02-17 12:45:00|61.78|59.58|61.21|59.01|62.49|60.29|61.08|58.88|0
1645102200000|2022-02-17 12:50:00|61.28|59.08|61.27|59.07|61.53|59.33|61.08|58.88|0
1645102500000|2022-02-17 12:55:00|61.21|59.01|61.14|58.94|61.4|59.2|60.89|58.69|0
1645102800000|2022-02-17 13:00:00|61.21|59.01|61.33|59.13|62.62|60.42|61.21|59.01|0
1645103100000|2022-02-17 13:05:00|61.21|59.01|59.75|57.55|61.33|59.13|59.25|57.05|0
1645103400000|2022-02-17 13:10:00|59.81|57.61|58.65|56.45|59.94|57.74|58.38|56.18|0
1645103700000|2022-02-17 13:15:00|58.72|56.52|60.08|57.88|60.24|58.04|57.88|55.68|0
1645104000000|2022-02-17 13:20:00|60.05|57.85|60.55|58.35|60.61|58.41|59.86|57.66|0
1645104300000|2022-02-17 13:25:00|60.61|58.41|60.33|58.13|60.74|58.54|60.05|57.85|0
1645104600000|2022-02-17 13:30:00|60.36|58.16|60.67|58.47|61.05|58.85|60.23|58.03|0
1645104900000|2022-02-17 13:35:00|60.61|58.41|59.98|57.78|60.8|58.6|59.95|57.75|0
1645105200000|2022-02-17 13:40:00|59.85|57.65|57.52|55.32|60.04|57.84|56.79|54.59|0
1645105500000|2022-02-17 13:45:00|57.4|55.2|56.49|54.29|57.4|55.2|56.25|54.05|0
1645105800000|2022-02-17 13:50:00|56.43|54.23|58.45|56.25|61.47|59.27|55.73|53.53|0
1645106100000|2022-02-17 13:55:00|58.39|56.19|58.21|56.01|58.82|56.62|57.73|55.53|0
1645106400000|2022-02-17 14:00:00|58.15|55.95|58.32|56.12|60.3|58.1|57.92|55.72|0
1645106700000|2022-02-17 14:05:00|58.38|56.18|58.62|56.42|58.81|56.61|57.8|55.6|0
1645107000000|2022-02-17 14:10:00|58.69|56.49|59.12|56.92|60.3|58.1|58.62|56.42|0
1645107300000|2022-02-17 14:15:00|59.08|56.88|58.25|56.05|59.49|57.29|58.25|56.05|0
1645107600000|2022-02-17 14:20:00|58.19|55.99|58.43|56.23|58.87|56.67|57.77|55.57|0
1645107900000|2022-02-17 14:25:00|58.37|56.17|57.22|55.02|58.5|56.3|57.1|54.9|0
1645108200000|2022-02-17 14:30:00|57.97|55.77|59.6|57.4|59.6|57.4|53.88|51.68|0
1645108500000|2022-02-17 14:35:00|58.99|56.79|59.42|57.22|59.54|57.34|57.92|55.72|0
1645108800000|2022-02-17 14:40:00|59.6|57.4|58.31|56.11|60.03|57.83|57.17|54.97|0
1645109100000|2022-02-17 14:45:00|58.43|56.23|56.91|54.71|58.43|56.23|56.23|54.03|0
1645109400000|2022-02-17 14:50:00|56.97|54.77|54.84|52.64|56.97|54.77|54.28|52.08|0
1645109700000|2022-02-17 14:55:00|55.13|52.93|55.13|52.93|56|53.8|54.75|52.55|0
1645110000000|2022-02-17 15:00:00|55.07|52.87|55.59|53.39|56.11|53.91|54.15|51.95|0
1645110300000|2022-02-17 15:05:00|55.64|53.44|55.58|53.38|56.63|54.43|55.24|53.04|0
1645110600000|2022-02-17 15:10:00|55.7|53.5|57.05|54.85|57.16|54.96|55.47|53.27|0
1645110900000|2022-02-17 15:15:00|56.93|54.73|55.29|53.09|57.1|54.9|55.29|53.09|0
1645111200000|2022-02-17 15:20:00|55.12|52.92|54.37|52.17|55.29|53.09|53.64|51.44|0
1645111500000|2022-02-17 15:25:00|54.31|52.11|53.35|51.15|54.31|52.11|53.18|50.98|0
1645111800000|2022-02-17 15:30:00|53.24|51.04|53.35|51.15|54.93|52.73|52.96|50.76|0
1645112100000|2022-02-17 15:35:00|53.18|50.98|53.77|51.57|53.8|51.6|52.73|50.53|0
1645112400000|2022-02-17 15:40:00|53.69|51.49|53.74|51.54|53.97|51.77|53.07|50.87|0
1645112700000|2022-02-17 15:45:00|53.63|51.43|53.06|50.86|54.77|52.57|52.39|50.19|0
1645113000000|2022-02-17 15:50:00|53.35|51.15|53.4|51.2|53.57|51.37|52.28|50.08|0
1645113300000|2022-02-17 15:55:00|53.57|51.37|53.07|50.87|54.59|52.39|52.73|50.53|0
1645113600000|2022-02-17 16:00:00|52.95|50.75|53.26|51.06|54.23|52.03|52.67|50.47|0
1645113900000|2022-02-17 16:05:00|53.37|51.17|52.84|50.64|54.69|52.49|52.08|49.88|0
1645114200000|2022-02-17 16:10:00|52.86|50.66|54.26|52.06|54.61|52.41|52.86|50.66|0
1645114500000|2022-02-17 16:15:00|54.15|51.95|54.55|52.35|55.13|52.93|53.8|51.6|0
1645114800000|2022-02-17 16:20:00|54.49|52.29|53.57|51.37|54.72|52.52|53.57|51.37|0
1645115100000|2022-02-17 16:25:00|53.51|51.31|54.26|52.06|54.78|52.58|53.51|51.31|0
1645115400000|2022-02-17 16:30:00|54.28|52.08|53.85|51.65|54.46|52.26|53.62|51.42|0
1645115700000|2022-02-17 16:35:00|54.14|51.94|53.34|51.14|54.37|52.17|53.17|50.97|0
1645116000000|2022-02-17 16:40:00|53.39|51.19|53.73|51.53|54.08|51.88|53.28|51.08|0
1645116300000|2022-02-17 16:45:00|53.62|51.42|55.76|53.56|55.76|53.56|53.45|51.25|0
1645116600000|2022-02-17 16:50:00|55.64|53.44|54.48|52.28|55.64|53.44|54.48|52.28|0
1645116900000|2022-02-17 16:55:00|54.59|52.39|53.79|51.59|54.82|52.62|53.61|51.41|0
1645117200000|2022-02-17 17:00:00|53.73|51.53|54.33|52.13|54.42|52.22|53.04|50.84|0
1645117500000|2022-02-17 17:05:00|54.42|52.22|53.33|51.13|54.76|52.56|53.13|50.93|0
1645117800000|2022-02-17 17:10:00|53.44|51.24|53.49|51.29|53.61|51.41|52.65|50.45|0
1645118100000|2022-02-17 17:15:00|53.44|51.24|53.66|51.46|53.84|51.64|53.32|51.12|0
1645118400000|2022-02-17 17:20:00|53.61|51.41|53.47|51.27|54.47|52.27|53.47|51.27|0
1645118700000|2022-02-17 17:25:00|53.44|51.24|53.41|51.21|53.81|51.61|53.24|51.04|0
1645119000000|2022-02-17 17:30:00|53.35|51.15|53.75|51.55|54.39|52.19|53.07|50.87|0
1645119300000|2022-02-17 17:35:00|53.81|51.61|53.43|51.23|53.92|51.72|53.35|51.15|0
1645119600000|2022-02-17 17:40:00|53.38|51.18|53.4|51.2|53.46|51.26|52.84|50.64|0
1645119900000|2022-02-17 17:45:00|53.46|51.26|52.38|50.18|53.46|51.26|51.93|49.73|0
1645120200000|2022-02-17 17:50:00|52.49|50.29|52.77|50.57|53|50.8|52.21|50.01|0
1645120500000|2022-02-17 17:55:00|52.72|50.52|52.77|50.57|52.97|50.77|52.44|50.24|0
1645120800000|2022-02-17 18:00:00|52.72|50.52|52.18|49.98|53.06|50.86|52.18|49.98|0
1645121100000|2022-02-17 18:05:00|52.26|50.06|52.15|49.95|52.66|50.46|51.93|49.73|0
1645121400000|2022-02-17 18:10:00|52.21|50.01|51.78|49.58|52.21|50.01|51.26|49.06|0
1645121700000|2022-02-17 18:15:00|51.72|49.52|51.66|49.46|52.34|50.14|51.44|49.24|0
1645122000000|2022-02-17 18:20:00|51.61|49.41|51.27|49.07|51.89|49.69|51|48.8|0
1645122300000|2022-02-17 18:25:00|51.33|49.13|51.33|49.13|51.41|49.21|50.72|48.52|0
1645122600000|2022-02-17 18:30:00|51.27|49.07|51.72|49.52|52.16|49.96|51.11|48.91|0
1645122900000|2022-02-17 18:35:00|51.66|49.46|51.05|48.85|51.99|49.79|50.99|48.79|0
1645123200000|2022-02-17 18:40:00|50.99|48.79|50.69|48.49|50.99|48.79|50.36|48.16|0
1645123500000|2022-02-17 18:45:00|50.64|48.44|50.31|48.11|50.69|48.49|50.14|47.94|0
1645123800000|2022-02-17 18:50:00|50.25|48.05|50.91|48.71|50.97|48.77|50.2|48|0
1645124100000|2022-02-17 18:55:00|50.85|48.65|50.91|48.71|51.07|48.87|50.63|48.43|0
1645124400000|2022-02-17 19:00:00|50.85|48.65|50.25|48.05|50.85|48.65|49.98|47.78|0
1645124700000|2022-02-17 19:05:00|50.3|48.1|49.32|47.12|50.3|48.1|49.16|46.96|0
1645125000000|2022-02-17 19:10:00|49.27|47.07|49.7|47.5|49.75|47.55|48.89|46.69|0
1645125300000|2022-02-17 19:15:00|49.75|47.55|49.7|47.5|50.13|47.93|49.38|47.18|0
1645125600000|2022-02-17 19:20:00|49.59|47.39|48.3|46.1|49.75|47.55|48.25|46.05|0
1645125900000|2022-02-17 19:25:00|48.25|46.05|48.41|46.21|48.57|46.37|48.09|45.89|0
1645126200000|2022-02-17 19:30:00|48.36|46.16|47.8|45.6|48.67|46.47|47.41|45.21|0
1645126500000|2022-02-17 19:35:00|47.83|45.63|47.3|45.1|47.93|45.73|47.3|45.1|0
1645126800000|2022-02-17 19:40:00|47.35|45.15|48.57|46.37|48.73|46.53|46.4|44.2|0
1645127100000|2022-02-17 19:45:00|48.62|46.42|50.83|48.63|51.1|48.9|48.46|46.26|0
1645127400000|2022-02-17 19:50:00|50.78|48.58|50.18|47.98|50.78|48.58|49.75|47.55|0
1645127700000|2022-02-17 19:55:00|50.13|47.93|49.59|47.39|50.61|48.41|49.54|47.34|0
1645128000000|2022-02-17 20:00:00|49.65|47.45|49.01|46.81|50.13|47.93|48.9|46.7|0
1645128300000|2022-02-17 20:05:00|49.11|46.91|47.91|45.71|49.17|46.97|47.91|45.71|0
1645128600000|2022-02-17 20:10:00|47.96|45.76|47.34|45.14|48.27|46.07|47.13|44.93|0
1645128900000|2022-02-17 20:15:00|47.29|45.09|49.4|47.2|49.45|47.25|46.67|44.47|0
1645129200000|2022-02-17 20:20:00|49.34|47.14|49.66|47.46|50.24|48.04|49.34|47.14|0
1645129500000|2022-02-17 20:25:00|49.76|47.56|49.6|47.4|50.24|48.04|49.18|46.98|0
1645129800000|2022-02-17 20:30:00|49.5|47.3|47.49|45.29|50.67|48.47|47.18|44.98|0
1645130100000|2022-02-17 20:35:00|47.54|45.34|49.47|47.27|49.79|47.59|47.54|45.34|0
1645130400000|2022-02-17 20:40:00|49.42|47.22|48.94|46.74|49.42|47.22|48.52|46.32|0
1645130700000|2022-02-17 20:45:00|48.99|46.79|48.36|46.16|50.06|47.86|48.36|46.16|0
1645131000000|2022-02-17 20:50:00|47.69|45.49|47.22|45.02|48.15|45.95|45.75|43.55|0
1645131300000|2022-02-17 20:55:00|47.33|45.13|46.86|44.66|48.15|45.95|46.66|44.46|0
1645131600000|2022-02-17 21:00:00|46.97|44.77|48.66|46.46|48.66|46.46|46.36|44.16|0
1645131900000|2022-02-17 21:05:00|48.61|46.41|46.91|44.71|48.66|46.46|46.5|44.3|0
1645132200000|2022-02-17 21:10:00|47.06|44.86|47.72|45.52|47.77|45.57|46.3|44.1|0
1645132500000|2022-02-17 21:15:00|47.87|45.07|47.18|44.38|48.02|45.22|47.05|44.25|0
1645132800000|2022-02-17 21:20:00|47.2|44.4|47.81|45.01|47.92|45.12|47.1|44.3|0
1645133100000|2022-02-17 21:25:00|47.76|44.96|47.66|44.86|47.86|45.06|47.61|44.81|0
1645133400000|2022-02-17 21:30:00|47.68|44.88|48.27|45.47|48.32|45.52|47.61|44.81|0
1645133700000|2022-02-17 21:35:00|48.22|45.42|48.22|45.42|48.43|45.63|48.17|45.37|0
1645134000000|2022-02-17 21:40:00|48.27|45.47|48.11|45.31|48.45|45.65|47.91|45.11|0
1645134300000|2022-02-17 21:45:00|48.17|45.37|48.27|45.47|48.53|45.73|48.14|45.34|0
1645134600000|2022-02-17 21:50:00|48.32|45.52|48.19|45.39|48.37|45.57|48.16|45.36|0
1645134900000|2022-02-17 21:55:00|48.27|45.47|48.13|45.33|48.32|45.52|48.01|45.21|0
1645135200000|2022-02-17 22:00:00|48.06|45.26|47.94|45.14|48.17|45.37|47.94|45.14|0
1645135500000|2022-02-17 22:05:00|47.91|45.11|48.02|45.22|48.05|45.25|47.87|45.07|0
1645135800000|2022-02-17 22:10:00|48.01|45.21|47.95|45.15|48.01|45.21|47.87|45.07|0
1645136100000|2022-02-17 22:15:00|48.02|45.22|47.9|45.1|48.02|45.22|47.9|45.1|0
1645136400000|2022-02-17 22:20:00|47.89|45.09|47.88|45.08|47.91|45.11|47.88|45.08|0
1645136700000|2022-02-17 22:25:00|47.89|45.09|47.92|45.12|47.92|45.12|47.84|45.04|0
1645137000000|2022-02-17 22:30:00|47.89|45.09|47.81|45.01|47.92|45.12|47.79|44.99|0
1645137300000|2022-02-17 22:35:00|47.8|45|47.81|45.01|47.81|45.01|47.78|44.98|0
1645137600000|2022-02-17 22:40:00|47.8|45|47.85|45.05|47.85|45.05|47.75|44.95|0
1645137900000|2022-02-17 22:45:00|47.81|45.01|47.91|45.11|47.92|45.12|47.8|45|0
1645138200000|2022-02-17 22:50:00|47.92|45.12|47.92|45.12|47.92|45.12|47.89|45.09|0
1645138500000|2022-02-17 22:55:00|47.91|45.11|47.97|45.17|47.97|45.17|47.83|45.03|0
1645138800000|2022-02-17 23:00:00|47.91|45.11|47.06|44.26|48.01|45.21|47.01|44.21|0
1645139100000|2022-02-17 23:05:00|47.01|44.21|47.24|44.44|47.27|44.47|46.81|44.01|0
1645139400000|2022-02-17 23:10:00|47.22|44.42|47.52|44.72|47.62|44.82|47.21|44.41|0
1645139700000|2022-02-17 23:15:00|47.42|44.62|48.18|45.38|48.29|45.49|47.24|44.44|0
1645140000000|2022-02-17 23:20:00|48.21|45.41|48.55|45.75|48.7|45.9|48.11|45.31|0
1645140300000|2022-02-17 23:25:00|48.49|45.69|48.7|45.9|48.8|46|48.44|45.64|0
1645140600000|2022-02-17 23:30:00|48.65|45.85|49.17|46.37|49.22|46.42|48.65|45.85|0
1645140900000|2022-02-17 23:35:00|49.22|46.42|48.77|45.97|49.22|46.42|48.75|45.95|0
1645141200000|2022-02-17 23:40:00|48.75|45.95|48.8|46|49.11|46.31|48.64|45.84|0
1645141500000|2022-02-17 23:45:00|48.85|46.05|49.11|46.31|49.22|46.42|48.75|45.95|0
1645141800000|2022-02-17 23:50:00|49.14|46.34|48.79|45.99|49.24|46.44|48.79|45.99|0
1645142100000|2022-02-17 23:55:00|48.82|46.02|48.85|46.05|49.21|46.41|48.79|45.99|0
1645142400000|2022-02-18 00:00:00|48.79|45.99|49.26|46.46|49.42|46.62|48.79|45.99|0
1645142700000|2022-02-18 00:05:00|49.16|46.36|49.1|46.3|49.21|46.41|48.89|46.09|0
1645143000000|2022-02-18 00:10:00|49|46.2|48.94|46.14|49.28|46.48|48.68|45.88|0
1645143300000|2022-02-18 00:15:00|49.05|46.25|48.58|45.78|49.05|46.25|48.06|45.26|0
1645143600000|2022-02-18 00:20:00|48.53|45.73|47.96|45.16|48.53|45.73|47.75|44.95|0
1645143900000|2022-02-18 00:25:00|47.85|45.05|48.21|45.41|48.37|45.57|47.8|45|0
1645144200000|2022-02-18 00:30:00|48.19|45.39|48.11|45.31|48.42|45.62|47.85|45.05|0
1645144500000|2022-02-18 00:35:00|48.06|45.26|48|45.2|48.11|45.31|47.54|44.74|0
1645144800000|2022-02-18 00:40:00|47.9|45.1|47.74|44.94|48.05|45.25|47.69|44.89|0
1645145100000|2022-02-18 00:45:00|47.69|44.89|47.23|44.43|47.95|45.15|47.13|44.33|0
1645145400000|2022-02-18 00:50:00|47.18|44.38|48|45.2|48|45.2|46.78|43.98|0
1645145700000|2022-02-18 00:55:00|47.89|45.09|48.25|45.45|48.41|45.61|47.89|45.09|0
1645146000000|2022-02-18 01:00:00|48.36|45.56|48.69|45.89|48.77|45.97|48.25|45.45|0
1645146300000|2022-02-18 01:05:00|48.67|45.87|48.3|45.5|48.77|45.97|48.3|45.5|0
1645146600000|2022-02-18 01:10:00|48.35|45.55|48.14|45.34|48.35|45.55|47.89|45.09|0
1645146900000|2022-02-18 01:15:00|48.09|45.29|48.09|45.29|48.4|45.6|47.89|45.09|0
1645147200000|2022-02-18 01:20:00|48.06|45.26|48.22|45.42|48.25|45.45|47.94|45.14|0
1645147500000|2022-02-18 01:25:00|48.19|45.39|47.83|45.03|48.32|45.52|47.47|44.67|0
1645147800000|2022-02-18 01:30:00|47.73|44.93|51.53|48.73|51.91|49.11|47.42|44.62|0
1645148100000|2022-02-18 01:35:00|51.47|48.67|51.66|48.86|51.66|48.86|50.52|47.72|0
1645148400000|2022-02-18 01:40:00|51.71|48.91|51.48|48.68|52.1|49.3|51.08|48.28|0
1645148700000|2022-02-18 01:45:00|51.53|48.73|51.87|49.07|51.98|49.18|51|48.2|0
1645149000000|2022-02-18 01:50:00|51.82|49.02|53.03|50.23|53.59|50.79|51.65|48.85|0
1645149300000|2022-02-18 01:55:00|53.2|50.4|52.81|50.01|53.48|50.68|52.64|49.84|0
1645149600000|2022-02-18 02:00:00|52.92|50.12|53.03|50.23|53.31|50.51|52.64|49.84|0
1645149900000|2022-02-18 02:05:00|53.08|50.28|52.31|49.51|53.19|50.39|52.31|49.51|0
1645150200000|2022-02-18 02:10:00|52.36|49.56|52.69|49.89|52.86|50.06|52.31|49.51|0
1645150500000|2022-02-18 02:15:00|52.75|49.95|53.25|50.45|53.36|50.56|52.58|49.78|0
1645150800000|2022-02-18 02:20:00|53.3|50.5|53.02|50.22|53.41|50.61|52.91|50.11|0
1645151100000|2022-02-18 02:25:00|53.08|50.28|52.38|49.58|53.19|50.39|52.3|49.5|0
1645151400000|2022-02-18 02:30:00|52.35|49.55|52.52|49.72|52.74|49.94|52.35|49.55|0
1645151700000|2022-02-18 02:35:00|52.57|49.77|51.96|49.16|52.57|49.77|51.96|49.16|0
1645152000000|2022-02-18 02:40:00|51.91|49.11|52.18|49.38|52.24|49.44|51.58|48.78|0
1645152300000|2022-02-18 02:45:00|52.15|49.35|51.8|49|52.29|49.49|51.8|49|0
1645152600000|2022-02-18 02:50:00|51.96|49.16|52.29|49.49|52.34|49.54|51.8|49|0
1645152900000|2022-02-18 02:55:00|52.34|49.54|52.51|49.71|52.62|49.82|52.12|49.32|0
1645153200000|2022-02-18 03:00:00|52.56|49.76|52.23|49.43|52.56|49.76|52.07|49.27|0
1645153500000|2022-02-18 03:05:00|52.18|49.38|52.51|49.71|52.51|49.71|51.95|49.15|0
1645153800000|2022-02-18 03:10:00|52.45|49.65|53.06|50.26|53.06|50.26|52.34|49.54|0
1645154100000|2022-02-18 03:15:00|53.11|50.31|53.11|50.31|53.28|50.48|52.89|50.09|0
1645154400000|2022-02-18 03:20:00|53.06|50.26|52.94|50.14|53.17|50.37|52.78|49.98|0
1645154700000|2022-02-18 03:25:00|52.97|50.17|53.14|50.34|53.78|50.98|52.94|50.14|0
1645155000000|2022-02-18 03:30:00|53.08|50.28|52.69|49.89|53.14|50.34|52.69|49.89|0
1645155300000|2022-02-18 03:35:00|52.66|49.86|52.52|49.72|52.97|50.17|52.52|49.72|0
1645155600000|2022-02-18 03:40:00|52.49|49.69|52.77|49.97|52.86|50.06|52.41|49.61|0
1645155900000|2022-02-18 03:45:00|52.8|50|53.5|50.7|53.58|50.78|52.58|49.78|0
1645156200000|2022-02-18 03:50:00|53.47|50.67|53.08|50.28|53.53|50.73|52.91|50.11|0
1645156500000|2022-02-18 03:55:00|53.1|50.3|52.79|49.99|53.1|50.3|52.65|49.85|0
1645156800000|2022-02-18 04:00:00|52.74|49.94|53.41|50.61|53.66|50.86|52.74|49.94|0
1645157100000|2022-02-18 04:05:00|53.46|50.66|53.58|50.78|53.63|50.83|53.29|50.49|0
1645157400000|2022-02-18 04:10:00|53.6|50.8|53.46|50.66|53.69|50.89|53.24|50.44|0
1645157700000|2022-02-18 04:15:00|53.43|50.63|53.23|50.43|53.43|50.63|53.07|50.27|0
1645158000000|2022-02-18 04:20:00|53.29|50.49|53.63|50.83|53.63|50.83|53.07|50.27|0
1645158300000|2022-02-18 04:25:00|53.74|50.94|53.82|51.02|54.42|51.62|53.74|50.94|0
1645158600000|2022-02-18 04:30:00|53.79|50.99|53.57|50.77|53.79|50.99|53.45|50.65|0
1645158900000|2022-02-18 04:35:00|53.62|50.82|52.59|49.79|53.74|50.94|52.59|49.79|0
1645159200000|2022-02-18 04:40:00|52.64|49.84|52.64|49.84|52.72|49.92|52.47|49.67|0
1645159500000|2022-02-18 04:45:00|52.58|49.78|52.47|49.67|52.7|49.9|52.3|49.5|0
1645159800000|2022-02-18 04:50:00|52.42|49.62|52.47|49.67|52.58|49.78|52.41|49.61|0
1645160100000|2022-02-18 04:55:00|52.38|49.58|52.13|49.33|52.47|49.67|52.02|49.22|0
1645160400000|2022-02-18 05:00:00|52.08|49.28|52.47|49.67|52.52|49.72|52.02|49.22|0
1645160700000|2022-02-18 05:05:00|52.52|49.72|52.1|49.3|52.52|49.72|52.02|49.22|0
1645161000000|2022-02-18 05:10:00|52.07|49.27|52.07|49.27|52.32|49.52|51.96|49.16|0
1645161300000|2022-02-18 05:15:00|52.02|49.22|52.29|49.49|52.41|49.61|51.96|49.16|0
1645161600000|2022-02-18 05:20:00|52.35|49.55|51.79|48.99|52.35|49.55|51.74|48.94|0
1645161900000|2022-02-18 05:25:00|51.76|48.96|51.79|48.99|52.01|49.21|51.74|48.94|0
1645162200000|2022-02-18 05:30:00|51.85|49.05|51.95|49.15|52.15|49.35|51.85|49.05|0
1645162500000|2022-02-18 05:35:00|51.9|49.1|52.2|49.4|52.45|49.65|51.9|49.1|0
1645162800000|2022-02-18 05:40:00|52.23|49.43|51.95|49.15|52.23|49.43|51.84|49.04|0
1645163100000|2022-02-18 05:45:00|52.01|49.21|52.14|49.34|52.17|49.37|52.01|49.21|0
1645163400000|2022-02-18 05:50:00|52.12|49.32|51.84|49.04|52.17|49.37|51.78|48.98|0
1645163700000|2022-02-18 05:55:00|51.81|49.01|51.39|48.59|51.95|49.15|51.18|48.38|0
1645164000000|2022-02-18 06:00:00|51.07|48.27|50.55|47.75|51.12|48.32|50.2|47.4|0
1645164300000|2022-02-18 06:05:00|50.52|47.72|50.68|47.88|50.85|48.05|50.25|47.45|0
1645164600000|2022-02-18 06:10:00|50.63|47.83|50.91|48.11|51.05|48.25|50.57|47.77|0
1645164900000|2022-02-18 06:15:00|50.89|48.09|51.68|48.88|51.7|48.9|50.67|47.87|0
1645165200000|2022-02-18 06:20:00|51.62|48.82|51.87|49.07|51.87|49.07|51.4|48.6|0
1645165500000|2022-02-18 06:25:00|51.81|49.01|51.7|48.9|51.84|49.04|51.54|48.74|0
1645165800000|2022-02-18 06:30:00|51.59|48.79|51.37|48.57|51.92|49.12|51.37|48.57|0
1645166100000|2022-02-18 06:35:00|51.34|48.54|51.48|48.68|51.81|49.01|51.29|48.49|0
1645166400000|2022-02-18 06:40:00|51.5|48.7|51.61|48.81|51.81|49.01|51.37|48.57|0
1645166700000|2022-02-18 06:45:00|51.53|48.73|51.36|48.56|51.67|48.87|51.25|48.45|0
1645167000000|2022-02-18 06:50:00|51.31|48.51|51.14|48.34|51.31|48.51|50.95|48.15|0
1645167300000|2022-02-18 06:55:00|51.09|48.29|50.65|47.85|51.09|48.29|50.6|47.8|0
1645167600000|2022-02-18 07:00:00|50.71|47.91|51.14|48.34|51.31|48.51|50.41|47.61|0
1645167900000|2022-02-18 07:05:00|51.19|48.39|51.41|48.61|51.63|48.83|50.92|48.12|0
1645168200000|2022-02-18 07:10:00|51.44|48.64|51.38|48.58|51.52|48.72|50.76|47.96|0
1645168500000|2022-02-18 07:15:00|51.46|48.66|51.27|48.47|51.68|48.88|51.24|48.44|0
1645168800000|2022-02-18 07:20:00|51.3|48.5|50.7|47.9|51.41|48.61|50.7|47.9|0
1645169100000|2022-02-18 07:25:00|50.64|47.84|50.8|48|50.91|48.11|50.53|47.73|0
1645169400000|2022-02-18 07:30:00|50.75|47.95|50.53|47.73|51.08|48.28|50.42|47.62|0
1645169700000|2022-02-18 07:35:00|50.59|47.79|50.61|47.81|50.8|48|50.29|47.49|0
1645170000000|2022-02-18 07:40:00|50.64|47.84|51.13|48.33|51.24|48.44|50.58|47.78|0
1645170300000|2022-02-18 07:45:00|51.18|48.38|50.91|48.11|51.34|48.54|50.91|48.11|0
1645170600000|2022-02-18 07:50:00|50.85|48.05|50.69|47.89|51.01|48.21|50.66|47.86|0
1645170900000|2022-02-18 07:55:00|50.74|47.94|50.9|48.1|51.01|48.21|50.31|47.51|0
1645171200000|2022-02-18 08:00:00|50.79|47.99|51.72|48.92|52.28|49.48|50.79|47.99|0
1645171500000|2022-02-18 08:05:00|51.26|49.06|51.59|49.39|51.64|49.44|50.6|48.4|0
1645171800000|2022-02-18 08:10:00|51.64|49.44|51.89|49.69|52.08|49.88|51.31|49.11|0
1645172100000|2022-02-18 08:15:00|51.83|49.63|51.31|49.11|51.86|49.66|51.14|48.94|0
1645172400000|2022-02-18 08:20:00|51.25|49.05|51.25|49.05|51.97|49.77|51.14|48.94|0
1645172700000|2022-02-18 08:25:00|51.09|48.89|51.66|49.46|51.77|49.57|51.03|48.83|0
1645173000000|2022-02-18 08:30:00|51.69|49.49|51.49|49.29|51.85|49.65|50.98|48.78|0
1645173300000|2022-02-18 08:35:00|51.52|49.32|52.41|50.21|52.57|50.37|51.19|48.99|0
1645173600000|2022-02-18 08:40:00|52.35|50.15|52.68|50.48|53.08|50.88|52.35|50.15|0
1645173900000|2022-02-18 08:45:00|52.74|50.54|51.85|49.65|52.91|50.71|51.85|49.65|0
1645174200000|2022-02-18 08:50:00|51.9|49.7|51.68|49.48|51.9|49.7|51.41|49.21|0
1645174500000|2022-02-18 08:55:00|51.65|49.45|51.32|49.12|51.85|49.65|51.02|48.82|0
1645174800000|2022-02-18 09:00:00|51.35|49.15|51.24|49.04|51.62|49.42|50.72|48.52|0
1645175100000|2022-02-18 09:05:00|51.21|49.01|50.8|48.6|51.68|49.48|50.8|48.6|0
1645175400000|2022-02-18 09:10:00|50.82|48.62|49.77|47.57|50.82|48.62|49.24|47.04|0
1645175700000|2022-02-18 09:15:00|49.88|47.68|50.01|47.81|50.09|47.89|49.55|47.35|0
1645176000000|2022-02-18 09:20:00|49.98|47.78|50.09|47.89|50.12|47.92|49.71|47.51|0
1645176300000|2022-02-18 09:25:00|50.14|47.94|50.38|48.18|50.74|48.54|50.09|47.89|0
1645176600000|2022-02-18 09:30:00|50.36|48.16|50.71|48.51|50.74|48.54|50.3|48.1|0
1645176900000|2022-02-18 09:35:00|50.74|48.54|49.14|46.94|50.74|48.54|49.09|46.89|0
1645177200000|2022-02-18 09:40:00|49.09|46.89|49.41|47.21|49.57|47.37|49.09|46.89|0
1645177500000|2022-02-18 09:45:00|49.35|47.15|49.03|46.83|49.41|47.21|48.71|46.51|0
1645177800000|2022-02-18 09:50:00|49.08|46.88|49.4|47.2|49.4|47.2|48.92|46.72|0
1645178100000|2022-02-18 09:55:00|49.46|47.26|50.05|47.85|50.27|48.07|49.4|47.2|0
1645178400000|2022-02-18 10:00:00|50.07|47.87|50.05|47.85|50.26|48.06|49.8|47.6|0
1645178700000|2022-02-18 10:05:00|49.91|47.71|49.4|47.2|49.99|47.79|49.13|46.93|0
1645179000000|2022-02-18 10:10:00|49.34|47.14|49.4|47.2|49.4|47.2|48.81|46.61|0
1645179300000|2022-02-18 10:15:00|49.34|47.14|49.66|47.46|49.88|47.68|49.29|47.09|0
1645179600000|2022-02-18 10:20:00|49.77|47.57|49.69|47.49|49.93|47.73|49.66|47.46|0
1645179900000|2022-02-18 10:25:00|49.71|47.51|49.77|47.57|50.04|47.84|49.66|47.46|0
1645180200000|2022-02-18 10:30:00|49.82|47.62|49.6|47.4|49.82|47.62|49.39|47.19|0
1645180500000|2022-02-18 10:35:00|49.55|47.35|49.98|47.78|50.03|47.83|49.28|47.08|0
1645180800000|2022-02-18 10:40:00|49.93|47.73|49.73|47.53|49.93|47.73|49.65|47.45|0
1645181100000|2022-02-18 10:45:00|49.79|47.59|49.87|47.67|49.98|47.78|49.6|47.4|0
1645181400000|2022-02-18 10:50:00|49.71|47.51|49.49|47.29|49.71|47.51|49.06|46.86|0
1645181700000|2022-02-18 10:55:00|49.43|47.23|49.17|46.97|49.76|47.56|49.01|46.81|0
1645182000000|2022-02-18 11:00:00|49.14|46.94|49|46.8|49.27|47.07|48.79|46.59|0
1645182300000|2022-02-18 11:05:00|48.98|46.78|49.46|47.26|49.54|47.34|48.92|46.72|0
1645182600000|2022-02-18 11:10:00|49.48|47.28|49.27|47.07|49.59|47.39|48.79|46.59|0
1645182900000|2022-02-18 11:15:00|49.29|47.09|49.91|47.71|50.13|47.93|49.29|47.09|0
1645183200000|2022-02-18 11:20:00|49.86|47.66|49.69|47.49|50.02|47.82|49.53|47.33|0
1645183500000|2022-02-18 11:25:00|49.64|47.44|49.58|47.38|49.69|47.49|49.53|47.33|0
1645183800000|2022-02-18 11:30:00|49.53|47.33|49.31|47.11|49.69|47.49|49.26|47.06|0
1645184100000|2022-02-18 11:35:00|49.26|47.06|48.74|46.54|49.64|47.44|48.74|46.54|0
1645184400000|2022-02-18 11:40:00|48.77|46.57|48.72|46.52|49.63|47.43|48.72|46.52|0
1645184700000|2022-02-18 11:45:00|48.51|46.31|47.82|45.62|48.83|46.63|47.82|45.62|0
1645185000000|2022-02-18 11:50:00|47.72|45.52|47.98|45.78|48.24|46.04|47.56|45.36|0
1645185300000|2022-02-18 11:55:00|47.93|45.73|48.51|46.31|48.51|46.31|47.56|45.36|0
1645185600000|2022-02-18 12:00:00|48.56|46.36|48.93|46.73|48.98|46.78|48.19|45.99|0
1645185900000|2022-02-18 12:05:00|48.98|46.78|49.25|47.05|49.63|47.43|48.88|46.68|0
1645186200000|2022-02-18 12:10:00|49.19|46.99|49.25|47.05|49.41|47.21|49.14|46.94|0
1645186500000|2022-02-18 12:15:00|49.3|47.1|49.35|47.15|49.35|47.15|49.08|46.88|0
1645186800000|2022-02-18 12:20:00|49.3|47.1|49.4|47.2|49.51|47.31|48.87|46.67|0
1645187100000|2022-02-18 12:25:00|49.46|47.26|49.08|46.88|49.51|47.31|49.08|46.88|0
1645187400000|2022-02-18 12:30:00|49.13|46.93|49.45|47.25|49.45|47.25|49.08|46.88|0
1645187700000|2022-02-18 12:35:00|49.51|47.31|49.4|47.2|49.67|47.47|49.4|47.2|0
1645188000000|2022-02-18 12:40:00|49.34|47.14|49.61|47.41|49.67|47.47|49.34|47.14|0
1645188300000|2022-02-18 12:45:00|49.67|47.47|49.61|47.41|49.77|47.57|49.29|47.09|0
1645188600000|2022-02-18 12:50:00|49.56|47.36|49.07|46.87|49.72|47.52|49.07|46.87|0
1645188900000|2022-02-18 12:55:00|49.02|46.82|49.55|47.35|49.55|47.35|49.02|46.82|0
1645189200000|2022-02-18 13:00:00|49.5|47.3|49.6|47.4|49.77|47.57|49.18|46.98|0
1645189500000|2022-02-18 13:05:00|49.71|47.51|48.22|46.02|50.04|47.84|48.06|45.86|0
1645189800000|2022-02-18 13:10:00|47.98|45.78|46.91|44.71|47.98|45.78|46.5|44.3|0
1645190100000|2022-02-18 13:15:00|46.76|44.56|49.68|47.48|49.68|47.48|46.49|44.29|0
1645190400000|2022-02-18 13:20:00|49.73|47.53|48.99|46.79|49.73|47.53|47.56|45.36|0
1645190700000|2022-02-18 13:25:00|49.09|46.89|47.61|45.41|49.3|47.1|47.23|45.03|0
1645191000000|2022-02-18 13:30:00|47.69|45.49|48.61|45.97|48.61|45.97|46.72|44.15|0
1645191300000|2022-02-18 13:35:00|48.66|46.02|47.77|45.57|49.33|47.13|47.72|45.31|0
1645191600000|2022-02-18 13:40:00|47.72|45.52|47.36|45.16|47.72|45.52|47.15|44.95|0
1645191900000|2022-02-18 13:45:00|47.41|45.21|47.2|45|47.51|45.31|46.64|44.44|0
1645192200000|2022-02-18 13:50:00|47.17|44.97|47.87|45.67|48.28|46.08|46.92|44.72|0
1645192500000|2022-02-18 13:55:00|47.82|45.62|47.1|44.9|48.07|45.87|47.05|44.85|0
1645192800000|2022-02-18 14:00:00|47.15|44.95|47.76|45.56|48.12|45.92|46.79|44.59|0
1645193100000|2022-02-18 14:05:00|47.71|45.51|47.09|44.89|47.81|45.61|47.09|44.89|0
1645193400000|2022-02-18 14:10:00|46.78|44.58|45.87|43.67|46.94|44.74|45.87|43.67|0
1645193700000|2022-02-18 14:15:00|45.92|43.72|45.77|43.57|46.53|44.33|45.67|43.47|0
1645194000000|2022-02-18 14:20:00|45.84|43.64|46.07|43.87|46.12|43.92|45.37|43.17|0
1645194300000|2022-02-18 14:25:00|46.27|44.07|47.65|45.45|47.67|45.47|45.94|43.74|0
1645194600000|2022-02-18 14:30:00|47.34|45.14|46.42|44.22|48.32|46.12|46.42|44.22|0
1645194900000|2022-02-18 14:35:00|46.32|44.12|47.18|44.98|48.11|45.91|45.37|43.17|0
1645195200000|2022-02-18 14:40:00|47.08|44.88|44.87|42.67|47.08|44.88|44.72|42.52|0
1645195500000|2022-02-18 14:45:00|44.92|42.72|46.92|44.72|46.92|44.72|44.52|42.32|0
1645195800000|2022-02-18 14:50:00|46.97|44.77|49.58|47.38|49.63|47.43|46.92|44.72|0
1645196100000|2022-02-18 14:55:00|49.63|47.43|49.55|47.35|50.09|47.89|49.05|46.85|0
1645196400000|2022-02-18 15:00:00|49.44|47.24|48.57|46.37|49.74|47.54|48|45.8|0
1645196700000|2022-02-18 15:05:00|48.68|46.48|48.18|45.98|49.31|47.11|47.89|45.69|0
1645197000000|2022-02-18 15:10:00|48|45.8|48.1|45.9|49.1|46.9|46.97|44.77|0
1645197300000|2022-02-18 15:15:00|48.05|45.85|48.1|45.9|50|47.8|47.37|45.17|0
1645197600000|2022-02-18 15:20:00|48.05|45.85|46.66|44.46|48.31|46.11|46.35|44.15|0
1645197900000|2022-02-18 15:25:00|46.71|44.51|47.99|45.79|48.77|46.57|46.25|44.05|0
1645198200000|2022-02-18 15:30:00|48.07|45.87|46.82|44.62|48.07|45.87|46.21|44.01|0
1645198500000|2022-02-18 15:35:00|46.77|44.57|47.28|45.08|48.2|46|46.59|44.39|0
1645198800000|2022-02-18 15:40:00|47.43|45.23|47.64|45.44|47.69|45.49|46.33|44.13|0
1645199100000|2022-02-18 15:45:00|47.69|45.49|46.08|43.88|47.89|45.69|45.88|43.68|0
1645199400000|2022-02-18 15:50:00|46.23|44.03|47.02|44.82|47.58|45.38|46.23|44.03|0
1645199700000|2022-02-18 15:55:00|47.08|44.88|46.32|44.12|47.33|45.13|45.95|43.75|0
1645200000000|2022-02-18 16:00:00|46.37|44.17|44.28|42.08|47.28|45.08|44|41.8|0
1645200300000|2022-02-18 16:05:00|44.43|42.23|44.33|42.13|45.69|43.49|44.05|41.85|0
1645200600000|2022-02-18 16:10:00|44.18|41.98|46.07|43.43|46.25|43.68|43.9|41.7|0
1645200900000|2022-02-18 16:15:00|46.12|43.48|47.38|44.74|47.48|44.84|45.86|43.22|0
1645201200000|2022-02-18 16:20:00|47.43|44.79|47.93|45.29|48.44|45.8|47.38|44.74|0
1645201500000|2022-02-18 16:25:00|48.01|45.37|44.51|41.87|48.74|46.1|44.33|41.69|0
1645201800000|2022-02-18 16:30:00|44.63|41.99|44.31|41.67|45.31|42.67|43.69|41.05|0
1645202100000|2022-02-18 16:35:00|44.26|41.62|44.89|42.25|45.65|43.01|43.85|41.21|0
1645202400000|2022-02-18 16:40:00|44.94|42.3|44.12|41.48|45.48|42.84|44.02|41.38|0
1645202700000|2022-02-18 16:45:00|44.02|41.38|43.45|40.81|44.84|42.2|43.28|40.64|0
1645203000000|2022-02-18 16:50:00|43.54|40.9|42.55|39.91|43.59|40.95|42.27|39.63|0
1645203300000|2022-02-18 16:55:00|42.6|39.96|41.25|38.61|42.78|40.14|40.62|37.98|0
1645203600000|2022-02-18 17:00:00|41.21|38.57|43.59|40.95|43.63|40.99|40.58|37.94|0
1645203900000|2022-02-18 17:05:00|43.63|40.99|45.15|42.51|45.15|42.51|43.63|40.99|0
1645204200000|2022-02-18 17:10:00|45.2|42.56|43.85|41.21|45.98|43.34|43.61|40.97|0
1645204500000|2022-02-18 17:15:00|43.76|41.12|44.9|42.26|45.93|43.29|43.43|40.79|0
1645204800000|2022-02-18 17:20:00|44.95|42.31|43.75|41.11|45.24|42.6|43.75|41.11|0
1645205100000|2022-02-18 17:25:00|43.61|40.97|44.08|41.44|44.76|42.12|43.61|40.97|0
1645205400000|2022-02-18 17:30:00|43.99|41.35|44.63|41.99|47.1|44.46|42.63|39.99|0
1645205700000|2022-02-18 17:35:00|44.53|41.89|43.02|40.38|45.11|42.47|42.51|39.87|0
1645206000000|2022-02-18 17:40:00|42.84|40.2|43.02|40.38|44.15|41.51|42.79|40.15|0
1645206300000|2022-02-18 17:45:00|42.93|40.29|42.93|40.29|43.3|40.66|42.51|39.87|0
1645206600000|2022-02-18 17:50:00|42.88|40.24|42.97|40.33|43.72|41.08|42.37|39.73|0
1645206900000|2022-02-18 17:55:00|42.92|40.28|42.23|39.59|43.44|40.8|42.23|39.59|0
1645207200000|2022-02-18 18:00:00|42.37|39.73|42.37|39.73|42.83|40.19|41.98|39.34|0
1645207500000|2022-02-18 18:05:00|42.48|39.84|42.69|40.05|42.97|40.33|41.86|39.22|0
1645207800000|2022-02-18 18:10:00|42.64|40|42|39.36|42.78|40.14|41.86|39.22|0
1645208100000|2022-02-18 18:15:00|41.95|39.31|42.43|39.79|42.56|39.92|40.95|38.31|0
1645208400000|2022-02-18 18:20:00|42.38|39.74|44.38|41.74|44.5|41.86|42.27|39.63|0
1645208700000|2022-02-18 18:25:00|44.33|41.69|42.55|39.91|44.33|41.69|42.23|39.59|0
1645209000000|2022-02-18 18:30:00|42.53|39.89|43.06|40.42|43.15|40.51|42.27|39.63|0
1645209300000|2022-02-18 18:35:00|42.87|40.23|44.23|41.59|44.32|41.68|42.52|39.88|0
1645209600000|2022-02-18 18:40:00|44.18|41.54|43.8|41.16|44.32|41.68|43.29|40.65|0
1645209900000|2022-02-18 18:45:00|43.75|41.11|44.89|42.25|45.28|42.64|43.75|41.11|0
1645210200000|2022-02-18 18:50:00|44.84|42.2|45.81|43.17|45.91|43.27|44.7|42.06|0
1645210500000|2022-02-18 18:55:00|45.66|43.02|43.9|41.26|46.18|43.54|43.86|41.22|0
1645210800000|2022-02-18 19:00:00|43.86|41.22|44.43|41.79|45.01|42.37|43.86|41.22|0
1645211100000|2022-02-18 19:05:00|44.62|41.98|43.73|41.09|44.81|42.17|43.43|40.79|0
1645211400000|2022-02-18 19:10:00|43.76|41.12|44.09|41.45|44.33|41.69|43.47|40.83|0
1645211700000|2022-02-18 19:15:00|44.14|41.5|45.68|43.04|45.88|43.24|43.95|41.31|0
1645212000000|2022-02-18 19:20:00|45.73|43.09|45.93|43.29|46.17|43.53|44.7|42.06|0
1645212300000|2022-02-18 19:25:00|45.88|43.24|46.93|44.29|47.23|44.59|45.53|42.89|0
1645212600000|2022-02-18 19:30:00|46.88|44.24|46.14|43.5|48.01|45.37|46.14|43.5|0
1645212900000|2022-02-18 19:35:00|46.24|43.6|45.39|42.75|46.24|43.6|45.1|42.46|0
1645213200000|2022-02-18 19:40:00|45.34|42.7|44.61|41.97|45.59|42.95|44.61|41.97|0
1645213500000|2022-02-18 19:45:00|44.66|42.02|43.83|41.19|45.19|42.55|43.83|41.19|0
1645213800000|2022-02-18 19:50:00|43.9|41.26|47.83|45.19|47.83|45.19|43.59|40.95|0
1645214100000|2022-02-18 19:55:00|47.94|45.3|46.53|43.89|48.66|46.02|45.48|42.84|0
1645214400000|2022-02-18 20:00:00|46.63|43.99|46.96|44.32|48.44|45.8|46.48|43.84|0
1645214700000|2022-02-18 20:05:00|46.91|44.27|45.91|43.27|47.57|44.93|45.12|42.48|0
1645215000000|2022-02-18 20:10:00|46.01|43.37|45.37|42.73|47.26|44.62|44.44|41.8|0
1645215300000|2022-02-18 20:15:00|45.51|42.87|43.67|41.03|46.06|43.42|43.43|40.79|0
1645215600000|2022-02-18 20:20:00|43.48|40.84|43.67|41.03|44.39|41.75|43.05|40.41|0
1645215900000|2022-02-18 20:25:00|43.48|40.84|42.95|40.31|44.24|41.6|42.86|40.22|0
1645216200000|2022-02-18 20:30:00|43|40.36|42.34|39.7|43|40.36|40.65|38.01|0
1645216500000|2022-02-18 20:35:00|42.25|39.61|43.04|40.4|43.7|41.06|42.11|39.47|0
1645216800000|2022-02-18 20:40:00|42.99|40.35|45.52|42.88|45.82|43.18|42.99|40.35|0
1645217100000|2022-02-18 20:45:00|46.06|43.42|43.98|41.34|46.66|44.02|42.4|39.76|0
1645217400000|2022-02-18 20:50:00|44.12|41.48|42.18|39.54|44.12|41.48|41.44|38.8|0
1645217700000|2022-02-18 20:55:00|42.32|39.68|42.04|39.4|42.74|40.1|41.53|38.89|0
1645218000000|2022-02-18 21:00:00|42.64|40|43.78|41.14|44.5|41.86|42.6|39.96|0
1645218300000|2022-02-18 21:05:00|43.83|41.19|43.06|40.42|43.88|41.24|43.02|40.38|0
1645218600000|2022-02-18 21:10:00|43.02|40.38|43.25|40.61|43.35|40.71|42.64|40|0
1645516800000|2022-02-22 08:00:00|32.19|28.83|33.24|29.88|33.45|30.09|32.04|28.68|0
1645517100000|2022-02-22 08:05:00|33.17|29.81|33.01|30.37|33.64|31|32.53|29.81|0
1645517400000|2022-02-22 08:10:00|33.07|30.43|34.95|32.31|35.33|32.69|33.03|30.39|0
1645517700000|2022-02-22 08:15:00|35.01|32.37|34.84|32.2|35.49|32.85|33.74|31.1|0
1645518000000|2022-02-22 08:20:00|35.04|32.4|34.98|32.34|35.42|32.78|34.13|31.49|0
1645518300000|2022-02-22 08:25:00|35.04|32.4|35.8|33.16|36.22|33.58|34.71|32.07|0
1645518600000|2022-02-22 08:30:00|35.66|33.02|35.26|32.62|35.79|33.15|34.81|32.17|0
1645518900000|2022-02-22 08:35:00|35.34|32.7|34.53|31.89|35.69|33.05|34.18|31.54|0
1645519200000|2022-02-22 08:40:00|34.43|31.79|35.42|32.78|35.8|33.16|34.34|31.7|0
1645519500000|2022-02-22 08:45:00|35.44|32.8|35.36|32.72|35.7|33.06|34.51|31.87|0
1645519800000|2022-02-22 08:50:00|35.3|32.66|34.3|31.66|36.14|33.5|34.14|31.5|0
1645520100000|2022-02-22 08:55:00|34.2|31.56|35.17|32.53|35.35|32.71|34.06|31.42|0
1645520400000|2022-02-22 09:00:00|35.21|32.57|33.89|31.25|35.41|32.77|33.76|31.12|0
1645520700000|2022-02-22 09:05:00|33.97|31.33|34.48|31.84|34.48|31.84|33.16|30.52|0
1645521000000|2022-02-22 09:10:00|34.52|31.88|33.89|31.25|34.68|32.04|33.35|30.71|0
1645521300000|2022-02-22 09:15:00|33.93|31.29|34.76|32.12|34.76|32.12|33.5|30.86|0
1645521600000|2022-02-22 09:20:00|34.72|32.08|34.06|31.42|34.91|32.27|34.01|31.37|0
1645521900000|2022-02-22 09:25:00|34.04|31.4|34.83|32.19|34.99|32.35|34.04|31.4|0
1645522200000|2022-02-22 09:30:00|34.79|32.15|35.13|32.49|35.59|32.95|34.59|31.95|0
1645522500000|2022-02-22 09:35:00|35.07|32.43|35.13|32.49|35.45|32.81|34.89|32.25|0
1645522800000|2022-02-22 09:40:00|35.17|32.53|34.51|31.87|35.27|32.63|34.51|31.87|0
1645523100000|2022-02-22 09:45:00|34.57|31.93|34.31|31.67|34.77|32.13|34.21|31.57|0
1645523400000|2022-02-22 09:50:00|34.33|31.69|35.1|32.46|35.26|32.62|34.33|31.69|0
1645523700000|2022-02-22 09:55:00|34.88|32.24|33.99|31.35|35.1|32.46|33.74|31.1|0
1645524000000|2022-02-22 10:00:00|34.09|31.45|35.38|32.74|35.71|33.07|33.97|31.33|0
1645524300000|2022-02-22 10:05:00|35.4|32.76|35.6|32.96|35.74|33.1|35.26|32.62|0
1645524600000|2022-02-22 10:10:00|35.64|33|37.8|35.16|38.03|35.39|35.38|32.74|0
1645524900000|2022-02-22 10:15:00|37.91|35.27|38.4|35.76|38.5|35.86|37.48|34.84|0
1645525200000|2022-02-22 10:20:00|38.5|35.86|39.24|36.6|39.81|37.17|38.37|35.73|0
1645525500000|2022-02-22 10:25:00|39.2|36.56|39.17|36.53|39.81|37.17|39|36.36|0
1645525800000|2022-02-22 10:30:00|39.2|36.56|38.93|36.29|39.39|36.75|38.54|35.9|0
1645526100000|2022-02-22 10:35:00|38.95|36.31|42.57|39.93|42.57|39.93|37.27|34.63|0
1645526400000|2022-02-22 10:40:00|42.52|39.88|42.75|40.11|44.03|41.39|42.24|39.6|0
1645526700000|2022-02-22 10:45:00|43.01|40.37|42.28|39.64|43.17|40.53|41.91|39.27|0
1645527000000|2022-02-22 10:50:00|42.26|39.62|42.89|40.25|43.5|40.86|42.26|39.62|0
1645527300000|2022-02-22 10:55:00|42.75|40.11|41.38|38.74|43.03|40.39|41.36|38.72|0
1645527600000|2022-02-22 11:00:00|41.54|38.9|42.25|39.61|42.3|39.66|41.13|38.49|0
1645527900000|2022-02-22 11:05:00|42.28|39.64|41.15|38.51|42.28|39.64|40.88|38.24|0
1645528200000|2022-02-22 11:10:00|41.31|38.67|40.97|38.33|41.67|39.03|40.72|38.08|0
1645528500000|2022-02-22 11:15:00|40.9|38.26|41.26|38.62|41.54|38.9|40.65|38.01|0
1645528800000|2022-02-22 11:20:00|41.4|38.76|39.7|37.06|42.11|39.47|39.65|37.01|0
1645529100000|2022-02-22 11:25:00|39.61|36.97|39.5|36.86|39.97|37.33|39.34|36.7|0
1645529400000|2022-02-22 11:30:00|39.56|36.92|38.77|36.13|39.79|37.15|38.51|35.87|0
1645529700000|2022-02-22 11:35:00|38.9|36.26|37.98|35.34|39.12|36.48|37.9|35.26|0
1645530000000|2022-02-22 11:40:00|37.94|35.3|38.68|36.04|38.79|36.15|37.73|35.09|0
1645530300000|2022-02-22 11:45:00|38.72|36.08|39.16|36.52|39.16|36.52|38.68|36.04|0
1645530600000|2022-02-22 11:50:00|39.14|36.5|39.87|37.23|40.54|37.9|38.98|36.34|0
1645530900000|2022-02-22 11:55:00|40|37.36|39.75|37.11|40.23|37.59|39.73|37.09|0
1645531200000|2022-02-22 12:00:00|39.55|36.91|38.8|36.16|39.55|36.91|38.15|35.51|0
1645531500000|2022-02-22 12:05:00|38.82|36.18|39.37|36.73|39.46|36.82|38.71|36.07|0
1645531800000|2022-02-22 12:10:00|39.13|36.49|40.45|37.81|40.54|37.9|39.13|36.49|0
1645532100000|2022-02-22 12:15:00|40.42|37.78|41.94|39.3|41.94|39.3|40.38|37.74|0
1645532400000|2022-02-22 12:20:00|42.05|39.41|41.22|38.58|42.47|39.83|41.22|38.58|0
1645532700000|2022-02-22 12:25:00|41.15|38.51|40.8|38.16|41.17|38.53|40.76|38.12|0
1645533000000|2022-02-22 12:30:00|40.76|38.12|41.03|38.39|41.17|38.53|40.1|37.46|0
1645533300000|2022-02-22 12:35:00|41.08|38.44|40.6|37.96|41.08|38.44|39.61|36.97|0
1645533600000|2022-02-22 12:40:00|40.53|37.89|40.91|38.27|40.98|38.34|40.08|37.44|0
1645533900000|2022-02-22 12:45:00|40.94|38.3|40.84|38.2|41.69|39.05|40.75|38.11|0
1645534200000|2022-02-22 12:50:00|40.89|38.25|41.16|38.52|41.58|38.94|40.84|38.2|0
1645534500000|2022-02-22 12:55:00|41.12|38.48|40.89|38.25|41.21|38.57|40.75|38.11|0
1645534800000|2022-02-22 13:00:00|40.93|38.29|40.32|37.68|41.11|38.47|39.73|37.09|0
1645535100000|2022-02-22 13:05:00|40.25|37.61|40.7|38.06|40.9|38.26|39.93|37.29|0
1645535400000|2022-02-22 13:10:00|40.61|37.97|39.4|36.76|40.7|38.06|39.4|36.76|0
1645535700000|2022-02-22 13:15:00|39.44|36.8|39.31|37.11|39.84|37.47|38.91|36.58|0
1645536000000|2022-02-22 13:20:00|39.22|37.02|38.82|36.62|39.35|37.15|38.56|36.36|0
1645536300000|2022-02-22 13:25:00|38.78|36.58|38.36|36.16|39.26|37.06|38.29|36.09|0
1645536600000|2022-02-22 13:30:00|38.29|36.09|39.44|37.24|39.66|37.46|38.29|36.09|0
1645536900000|2022-02-22 13:35:00|39.39|37.19|39.99|37.79|40.02|37.82|39.21|37.01|0
1645537200000|2022-02-22 13:40:00|39.97|37.77|40.65|38.45|40.83|38.63|39.97|37.77|0
1645537500000|2022-02-22 13:45:00|40.7|38.5|40.29|38.09|40.74|38.54|39.97|37.77|0
1645537800000|2022-02-22 13:50:00|40.31|38.11|39.97|37.77|40.56|38.36|39.92|37.72|0
1645538100000|2022-02-22 13:55:00|39.92|37.72|40.06|37.86|40.28|38.08|39.79|37.59|0
1645538400000|2022-02-22 14:00:00|39.92|37.72|39.87|37.67|40.69|38.49|39.65|37.45|0
1645538700000|2022-02-22 14:05:00|39.83|37.63|39.74|37.54|39.92|37.72|39.43|37.23|0
1645539000000|2022-02-22 14:10:00|39.65|37.45|39.42|37.22|40.19|37.99|39.38|37.18|0
1645539300000|2022-02-22 14:15:00|39.47|37.27|39.38|37.18|39.65|37.45|39.11|36.91|0
1645539600000|2022-02-22 14:20:00|39.24|37.04|38.93|36.73|39.42|37.22|38.89|36.69|0
1645539900000|2022-02-22 14:25:00|38.84|36.64|37.32|35.12|38.84|36.64|37.24|35.04|0
1645540200000|2022-02-22 14:30:00|37.5|35.3|35.69|33.49|38.62|36.42|35.52|33.32|0
1645540500000|2022-02-22 14:35:00|35.89|33.69|37.59|35.39|38.77|36.57|35.03|32.83|0
1645540800000|2022-02-22 14:40:00|37.76|35.56|39.76|37.56|40.92|38.72|37.19|34.99|0
1645541100000|2022-02-22 14:45:00|39.85|37.65|42.29|40.09|42.8|40.6|39.65|37.45|0
1645541400000|2022-02-22 14:50:00|42.19|39.99|44.49|42.29|44.49|42.29|41.45|39.25|0
1645541700000|2022-02-22 14:55:00|44.64|42.44|40.26|38.06|44.64|42.44|39.71|37.51|0
1645542000000|2022-02-22 15:00:00|40.16|37.96|39.33|37.13|40.35|38.15|38.4|36.2|0
1645542300000|2022-02-22 15:05:00|39.42|37.22|38.75|36.55|40.16|37.96|37.61|35.41|0
1645542600000|2022-02-22 15:10:00|38.71|36.51|39.67|37.47|39.87|37.67|37.35|35.15|0
1645542900000|2022-02-22 15:15:00|39.71|37.51|40.14|37.94|40.42|38.22|39.28|37.08|0
1645543200000|2022-02-22 15:20:00|39.92|37.72|39.37|37.17|41.2|39|39.28|37.08|0
1645543500000|2022-02-22 15:25:00|39.39|37.19|42.05|39.85|42.05|39.85|39.39|37.19|0
1645543800000|2022-02-22 15:30:00|42.63|40.43|39.79|37.59|42.68|40.48|39.25|37.05|0
1645544100000|2022-02-22 15:35:00|39.61|37.41|37.87|35.67|39.86|37.66|37.87|35.67|0
1645544400000|2022-02-22 15:40:00|37.79|35.59|37.52|35.32|38.36|36.16|36.53|34.33|0
1645544700000|2022-02-22 15:45:00|37.39|35.19|37.45|35.25|37.87|35.67|36.62|34.42|0
1645545000000|2022-02-22 15:50:00|37.13|34.93|36.19|33.99|37.13|34.93|35.56|33.36|0
1645545300000|2022-02-22 15:55:00|36.02|33.82|35.1|32.9|36.19|33.99|34.73|32.53|0
1645545600000|2022-02-22 16:00:00|34.92|32.72|35.31|33.11|35.93|33.73|34.77|32.57|0
1645545900000|2022-02-22 16:05:00|35.08|32.88|34.32|32.12|35.81|33.61|34.32|32.12|0
1645546200000|2022-02-22 16:10:00|34.4|32.2|35.35|33.15|35.58|33.38|33.59|31.39|0
1645546500000|2022-02-22 16:15:00|35.45|33.25|36.75|34.55|37.51|35.31|35.31|33.11|0
1645546800000|2022-02-22 16:20:00|36.79|34.59|37|34.8|37.13|34.93|36.2|34|0
1645547100000|2022-02-22 16:25:00|37.04|34.84|36.83|34.63|38.68|36.48|36.66|34.46|0
1645547400000|2022-02-22 16:30:00|36.74|34.54|37.76|35.56|37.94|35.74|36.62|34.42|0
1645547700000|2022-02-22 16:35:00|37.68|35.48|36.85|34.65|37.72|35.52|36.16|33.96|0
1645548000000|2022-02-22 16:40:00|36.95|34.75|37.21|35.01|37.78|35.58|36.62|34.42|0
1645548300000|2022-02-22 16:45:00|37.1|34.9|37.67|35.47|37.89|35.69|36.87|34.67|0
1645548600000|2022-02-22 16:50:00|37.72|35.52|35.82|33.62|38.63|36.43|35.66|33.46|0
1645548900000|2022-02-22 16:55:00|35.7|33.5|36.67|34.47|36.78|34.58|35.33|33.13|0
1645549200000|2022-02-22 17:00:00|36.65|34.45|37.16|34.96|37.71|35.51|36.44|34.24|0
1645549500000|2022-02-22 17:05:00|37.07|34.87|37.41|35.21|37.84|35.64|36.86|34.66|0
1645549800000|2022-02-22 17:10:00|37.43|35.23|36.19|33.99|37.43|35.23|36.06|33.86|0
1645550100000|2022-02-22 17:15:00|36.27|34.07|35.4|33.2|36.27|34.07|35.34|33.14|0
1645550400000|2022-02-22 17:20:00|35.42|33.22|35.32|33.12|36.35|34.15|35.32|33.12|0
1645550700000|2022-02-22 17:25:00|35.2|33|35.4|33.2|36.1|33.9|35.12|32.92|0
1645551000000|2022-02-22 17:30:00|35.36|33.16|34.55|32.35|35.69|33.49|34.51|32.31|0
1645551300000|2022-02-22 17:35:00|34.51|32.31|35.07|32.87|35.64|33.44|34.51|32.31|0
1645551600000|2022-02-22 17:40:00|35.09|32.89|36.01|33.81|36.3|34.1|34.39|32.19|0
1645551900000|2022-02-22 17:45:00|35.93|33.73|35|32.8|36.26|34.06|34.76|32.56|0
1645552200000|2022-02-22 17:50:00|35.04|32.84|35.07|32.87|35.76|33.56|35.04|32.84|0
1645552500000|2022-02-22 17:55:00|34.95|32.75|34.95|32.75|35.48|33.28|34.71|32.51|0
1645552800000|2022-02-22 18:00:00|35.01|32.81|34.75|32.55|35.31|33.11|34.2|32|0
1645553100000|2022-02-22 18:05:00|34.67|32.47|35.23|33.03|35.51|33.31|34.63|32.43|0
1645553400000|2022-02-22 18:10:00|35.33|33.13|35.27|33.07|35.98|33.78|35.27|33.07|0
1645553700000|2022-02-22 18:15:00|35.31|33.11|33.57|31.37|35.31|33.11|33.18|30.98|0
1645554000000|2022-02-22 18:20:00|33.53|31.33|34.25|32.05|34.51|32.31|33.53|31.33|0
1645554300000|2022-02-22 18:25:00|34.19|31.99|34.15|31.95|34.43|32.23|33.76|31.56|0
1645554600000|2022-02-22 18:30:00|34.07|31.87|34.32|32.12|34.66|32.46|33.62|31.42|0
1645554900000|2022-02-22 18:35:00|34.38|32.18|33.44|31.24|34.38|32.18|33.21|31.01|0
1645555200000|2022-02-22 18:40:00|33.56|31.36|32.67|30.47|34.03|31.83|32.6|30.4|0
1645555500000|2022-02-22 18:45:00|32.64|30.44|32.07|29.87|32.83|30.63|31.96|29.76|0
1645555800000|2022-02-22 18:50:00|32.03|29.83|33.36|31.16|35.28|33.08|30.77|28.57|0
1645556100000|2022-02-22 18:55:00|33.49|31.29|34.16|31.96|34.16|31.96|33.39|31.19|0
1645556400000|2022-02-22 19:00:00|34.12|31.92|33.39|31.19|34.12|31.92|33.35|31.15|0
1645556700000|2022-02-22 19:05:00|33.35|31.15|32.49|30.29|33.54|31.34|32.41|30.21|0
1645557000000|2022-02-22 19:10:00|32.52|30.32|33.58|31.38|33.69|31.49|31.97|29.77|0
1645557300000|2022-02-22 19:15:00|33.54|31.34|34.04|31.84|34.23|32.03|32.76|30.56|0
1645557600000|2022-02-22 19:20:00|34.06|31.86|33.12|30.92|34.86|32.66|32.33|30.13|0
1645557900000|2022-02-22 19:25:00|33.27|31.07|33.84|31.64|36.34|34.14|32.8|30.6|0
1645558200000|2022-02-22 19:30:00|33.99|31.79|34.34|32.14|35.86|33.66|33.11|30.91|0
1645558500000|2022-02-22 19:35:00|34.26|32.06|33.73|31.53|35.68|33.48|33.65|31.45|0
1645558800000|2022-02-22 19:40:00|33.86|31.66|32.94|30.74|34.55|32.35|32.73|30.53|0
1645559100000|2022-02-22 19:45:00|32.92|30.72|36.16|33.96|36.2|34|32.16|29.96|0
1645559400000|2022-02-22 19:50:00|36.37|34.17|35.49|33.29|38.96|36.76|35.27|33.07|0
1645559700000|2022-02-22 19:55:00|35.45|33.25|35.61|33.41|37.12|34.92|35.45|33.25|0
1645560000000|2022-02-22 20:00:00|35.94|33.74|38.67|36.47|38.67|36.47|35.74|33.54|0
1645560300000|2022-02-22 20:05:00|38.63|36.43|36.65|34.45|38.71|36.51|36.65|34.45|0
1645560600000|2022-02-22 20:10:00|36.86|34.66|37.54|35.34|38.67|36.47|36.86|34.66|0
1645560900000|2022-02-22 20:15:00|37.88|35.68|36.98|34.78|38.84|36.64|36.52|34.32|0
1645561200000|2022-02-22 20:20:00|36.77|34.57|35.98|33.78|37.52|35.32|35.56|33.36|0
1645561500000|2022-02-22 20:25:00|35.91|33.71|36.98|34.78|38.1|35.9|35.89|33.69|0
1645561800000|2022-02-22 20:30:00|37.02|34.82|36.56|34.36|37.02|34.82|35.36|33.16|0
1645562100000|2022-02-22 20:35:00|36.52|34.32|36.94|34.74|37.19|34.99|35.64|33.44|0
1645562400000|2022-02-22 20:40:00|36.98|34.78|34.78|32.58|36.98|34.78|34.5|32.3|0
1645562700000|2022-02-22 20:45:00|34.42|32.22|33.65|31.45|34.66|32.46|33.47|31.27|0
1645563000000|2022-02-22 20:50:00|32.31|30.11|31.78|29.58|32.73|30.53|31.37|29.17|0
1645563300000|2022-02-22 20:55:00|32.12|29.92|33.82|31.62|33.82|31.62|32.12|29.92|0
1645563600000|2022-02-22 21:00:00|33.74|31.54|36.67|34.47|36.67|34.47|33.74|31.54|0
1645563900000|2022-02-22 21:05:00|36.63|34.43|36.48|34.28|36.63|34.43|35.72|33.52|0
1645564200000|2022-02-22 21:10:00|36.42|34.22|36.25|34.05|36.42|34.22|36.13|33.93|0
1645564500000|2022-02-22 21:15:00|36.59|33.79|36.72|33.92|36.93|34.13|36.55|33.75|0
1645564800000|2022-02-22 21:20:00|36.68|33.88|36.22|33.42|36.68|33.88|36.22|33.42|0
1645565100000|2022-02-22 21:25:00|36.26|33.46|36.28|33.48|36.3|33.5|36.05|33.25|0
1645565400000|2022-02-22 21:30:00|36.26|33.46|36.3|33.5|36.38|33.58|36.03|33.23|0
1645565700000|2022-02-22 21:35:00|36.25|33.45|36.59|33.79|36.63|33.83|36.21|33.41|0
1645566000000|2022-02-22 21:40:00|36.63|33.83|37.17|34.37|37.22|34.42|36.59|33.79|0
1645566300000|2022-02-22 21:45:00|37.13|34.33|37.13|34.33|37.17|34.37|37.13|34.33|0
1645566600000|2022-02-22 21:50:00|37.17|34.37|36.06|33.26|37.17|34.37|35.77|32.97|0
1645566900000|2022-02-22 21:55:00|36.04|33.24|35.89|33.09|36.12|33.32|35.75|32.95|0
1645567200000|2022-02-22 22:00:00|35.95|33.15|36.04|33.24|36.11|33.31|35.95|33.15|0
1645567500000|2022-02-22 22:05:00|36.05|33.25|35.75|32.95|36.05|33.25|35.73|32.93|0
1645567800000|2022-02-22 22:10:00|35.76|32.96|35.69|32.89|35.77|32.97|35.69|32.89|0
1645568100000|2022-02-22 22:15:00|35.75|32.95|35.72|32.92|35.78|32.98|35.68|32.88|0
1645568400000|2022-02-22 22:20:00|35.73|32.93|35.78|32.98|35.78|32.98|35.72|32.92|0
1645568700000|2022-02-22 22:25:00|35.79|32.99|35.99|33.19|35.99|33.19|35.74|32.94|0
1645569000000|2022-02-22 22:30:00|35.98|33.18|35.88|33.08|36|33.2|35.85|33.05|0
1645569300000|2022-02-22 22:35:00|35.91|33.11|35.96|33.16|36.05|33.25|35.91|33.11|0
1645569600000|2022-02-22 22:40:00|35.95|33.15|35.95|33.15|35.96|33.16|35.95|33.15|0
1645569900000|2022-02-22 22:45:00|35.98|33.18|35.97|33.17|35.98|33.18|35.9|33.1|0
1645570200000|2022-02-22 22:50:00|35.95|33.15|35.97|33.17|36|33.2|35.93|33.13|0
1645570500000|2022-02-22 22:55:00|35.96|33.16|35.85|33.05|35.96|33.16|35.82|33.02|0
1645570800000|2022-02-22 23:00:00|35.71|32.91|36.73|33.93|36.89|34.09|35.71|32.91|0
1645571100000|2022-02-22 23:05:00|36.7|33.9|36.79|33.99|36.91|34.11|36.66|33.86|0
1645571400000|2022-02-22 23:10:00|36.85|34.05|36.72|33.92|37.12|34.32|36.68|33.88|0
1645571700000|2022-02-22 23:15:00|36.77|33.97|36.89|34.09|36.89|34.09|36.47|33.67|0
1645572000000|2022-02-22 23:20:00|36.83|34.03|36.93|34.13|36.93|34.13|36.6|33.8|0
1645572300000|2022-02-22 23:25:00|36.89|34.09|37.82|35.02|38.12|35.32|36.89|34.09|0
1645572600000|2022-02-22 23:30:00|37.91|35.11|37.48|34.68|37.97|35.17|37.35|34.55|0
1645572900000|2022-02-22 23:35:00|37.5|34.7|37.26|34.46|37.56|34.76|37.22|34.42|0
1645573200000|2022-02-22 23:40:00|37.31|34.51|37.94|35.14|37.94|35.14|37.26|34.46|0
1645573500000|2022-02-22 23:45:00|38.07|35.27|38.16|35.36|38.2|35.4|37.84|35.04|0
1645573800000|2022-02-22 23:50:00|38.22|35.42|38.16|35.36|38.46|35.66|38.03|35.23|0
1645574100000|2022-02-22 23:55:00|38.24|35.44|37.98|35.18|38.33|35.53|37.81|35.01|0
1645574400000|2022-02-23 00:00:00|38.09|35.29|38.09|35.29|38.2|35.4|37.81|35.01|0
1645574700000|2022-02-23 00:05:00|38.07|35.27|37.83|35.03|38.09|35.29|37.81|35.01|0
1645575000000|2022-02-23 00:10:00|37.81|35.01|37.81|35.01|37.87|35.07|37.61|34.81|0
1645575300000|2022-02-23 00:15:00|37.68|34.88|37.76|34.96|38.06|35.26|37.61|34.81|0
1645575600000|2022-02-23 00:20:00|37.8|35|37.76|34.96|37.98|35.18|37.67|34.87|0
1645575900000|2022-02-23 00:25:00|37.8|35|37.82|35.02|38.02|35.22|37.67|34.87|0
1645576200000|2022-02-23 00:30:00|37.84|35.04|37.97|35.17|38.01|35.21|37.54|34.74|0
1645576500000|2022-02-23 00:35:00|37.95|35.15|37.67|34.87|37.97|35.17|37.54|34.74|0
1645576800000|2022-02-23 00:40:00|37.69|34.89|37.58|34.78|37.71|34.91|37.54|34.74|0
1645577100000|2022-02-23 00:45:00|37.63|34.83|37.75|34.95|37.84|35.04|37.58|34.78|0
1645577400000|2022-02-23 00:50:00|37.79|34.99|37.75|34.95|37.79|34.99|37.62|34.82|0
1645577700000|2022-02-23 00:55:00|37.79|34.99|38.01|35.21|38.05|35.25|37.75|34.95|0
1645578000000|2022-02-23 01:00:00|38.05|35.25|37.96|35.16|38.05|35.25|37.62|34.82|0
1645578300000|2022-02-23 01:05:00|37.92|35.12|38.02|35.22|38.05|35.25|37.92|35.12|0
1645578600000|2022-02-23 01:10:00|38|35.2|38.04|35.24|38.05|35.25|37.96|35.16|0
1645578900000|2022-02-23 01:15:00|37.96|35.16|38.04|35.24|38.04|35.24|37.87|35.07|0
1645579200000|2022-02-23 01:20:00|38|35.2|38|35.2|38.04|35.24|37.98|35.18|0
1645579500000|2022-02-23 01:25:00|37.96|35.16|37.7|34.9|38|35.2|37.65|34.85|0
1645579800000|2022-02-23 01:30:00|37.72|34.92|36.51|33.71|37.72|34.92|35.89|33.09|0
1645580100000|2022-02-23 01:35:00|36.53|33.73|36.99|34.19|37.1|34.3|36.47|33.67|0
1645580400000|2022-02-23 01:40:00|37.1|34.3|36.65|33.85|37.14|34.34|36.26|33.46|0
1645580700000|2022-02-23 01:45:00|36.68|33.88|36.26|33.46|36.68|33.88|36.22|33.42|0
1645581000000|2022-02-23 01:50:00|36.3|33.5|36.3|33.5|36.55|33.75|35.93|33.13|0
1645581300000|2022-02-23 01:55:00|36.34|33.54|37.09|34.29|37.22|34.42|36.32|33.52|0
1645581600000|2022-02-23 02:00:00|37.11|34.31|37.43|34.63|37.58|34.78|36.97|34.17|0
1645581900000|2022-02-23 02:05:00|37.45|34.65|36.06|33.26|37.6|34.8|35.88|33.08|0
1645582200000|2022-02-23 02:10:00|36.04|33.24|35.98|33.18|36.23|33.43|35.92|33.12|0
1645582500000|2022-02-23 02:15:00|35.96|33.16|35.83|33.03|35.96|33.16|35.59|32.79|0
1645582800000|2022-02-23 02:20:00|35.88|33.08|35.77|32.97|36|33.2|35.67|32.87|0
1645583100000|2022-02-23 02:25:00|35.79|32.99|35.05|32.25|35.81|33.01|35.01|32.21|0
1645583400000|2022-02-23 02:30:00|35.01|32.21|35.17|32.37|35.44|32.64|34.97|32.17|0
1645583700000|2022-02-23 02:35:00|35.21|32.41|34.89|32.09|35.27|32.47|34.85|32.05|0
1645584000000|2022-02-23 02:40:00|34.9|32.1|35.17|32.37|35.29|32.49|34.64|31.84|0
1645584300000|2022-02-23 02:45:00|35.13|32.33|34.84|32.04|35.17|32.37|34.66|31.86|0
1645584600000|2022-02-23 02:50:00|34.86|32.06|35.1|32.3|35.13|32.33|34.86|32.06|0
1645584900000|2022-02-23 02:55:00|35.06|32.26|35|32.2|35.27|32.47|34.96|32.16|0
1645585200000|2022-02-23 03:00:00|35.04|32.24|35.14|32.34|35.16|32.36|34.76|31.96|0
1645585500000|2022-02-23 03:05:00|35.16|32.36|35|32.2|35.16|32.36|34.92|32.12|0
1645585800000|2022-02-23 03:10:00|34.98|32.18|34.59|31.79|35|32.2|34.39|31.59|0
1645586100000|2022-02-23 03:15:00|34.61|31.81|35|32.2|35.16|32.36|34.59|31.79|0
1645586400000|2022-02-23 03:20:00|35.06|32.26|35.34|32.54|35.36|32.56|35.03|32.23|0
1645586700000|2022-02-23 03:25:00|35.36|32.56|35.69|32.89|35.77|32.97|35.32|32.52|0
1645587000000|2022-02-23 03:30:00|35.77|32.97|35.85|33.05|36.06|33.26|35.73|32.93|0
1645587300000|2022-02-23 03:35:00|35.89|33.09|35.56|32.76|35.94|33.14|35.52|32.72|0
1645587600000|2022-02-23 03:40:00|35.52|32.72|35.33|32.53|35.64|32.84|35.31|32.51|0
1645587900000|2022-02-23 03:45:00|35.31|32.51|35.54|32.74|35.64|32.84|35.31|32.51|0
1645588200000|2022-02-23 03:50:00|35.52|32.72|35.56|32.76|35.6|32.8|35.31|32.51|0
1645588500000|2022-02-23 03:55:00|35.6|32.8|36.09|33.29|36.14|33.34|35.58|32.78|0
1645588800000|2022-02-23 04:00:00|36.07|33.27|36.05|33.25|36.14|33.34|36.05|33.25|0
1645589100000|2022-02-23 04:05:00|36.09|33.29|36.05|33.25|36.09|33.29|36.05|33.25|0
1645589400000|2022-02-23 04:10:00|36.07|33.27|36.21|33.41|36.26|33.46|36.05|33.25|0
1645589700000|2022-02-23 04:15:00|36.26|33.46|36.21|33.41|36.26|33.46|36.13|33.33|0
1645590000000|2022-02-23 04:20:00|36.25|33.45|36.21|33.41|36.25|33.45|36.04|33.24|0
1645590300000|2022-02-23 04:25:00|36.23|33.43|35.88|33.08|36.25|33.45|35.75|32.95|0
1645590600000|2022-02-23 04:30:00|35.9|33.1|36.25|33.45|36.25|33.45|35.9|33.1|0
1645590900000|2022-02-23 04:35:00|36.23|33.43|36.21|33.41|36.25|33.45|36.08|33.28|0
1645591200000|2022-02-23 04:40:00|36.25|33.45|36.25|33.45|36.25|33.45|36.12|33.32|0
1645591500000|2022-02-23 04:45:00|36.2|33.4|36.62|33.82|36.62|33.82|36.2|33.4|0
1645591800000|2022-02-23 04:50:00|36.64|33.84|36.71|33.91|36.75|33.95|36.58|33.78|0
1645592100000|2022-02-23 04:55:00|36.75|33.95|36.7|33.9|36.75|33.95|36.66|33.86|0
1645592400000|2022-02-23 05:00:00|36.66|33.86|36.7|33.9|36.75|33.95|36.62|33.82|0
1645592700000|2022-02-23 05:05:00|36.66|33.86|36.74|33.94|36.74|33.94|36.66|33.86|0
1645593000000|2022-02-23 05:10:00|36.66|33.86|36.61|33.81|36.7|33.9|36.57|33.77|0
1645593300000|2022-02-23 05:15:00|36.57|33.77|36.53|33.73|36.66|33.86|36.53|33.73|0
1645593600000|2022-02-23 05:20:00|36.57|33.77|36.49|33.69|36.61|33.81|36.44|33.64|0
1645593900000|2022-02-23 05:25:00|36.51|33.71|36.65|33.85|36.74|33.94|36.36|33.56|0
1645594200000|2022-02-23 05:30:00|36.69|33.89|36.31|33.51|37.2|34.4|36.19|33.39|0
1645594500000|2022-02-23 05:35:00|36.36|33.56|36.06|33.26|36.4|33.6|36.06|33.26|0
1645594800000|2022-02-23 05:40:00|36.1|33.3|36.06|33.26|36.27|33.47|36.02|33.22|0
1645595100000|2022-02-23 05:45:00|36.1|33.3|36.18|33.38|36.23|33.43|35.94|33.14|0
1645595400000|2022-02-23 05:50:00|36.14|33.34|35.99|33.19|36.31|33.51|35.97|33.17|0
1645595700000|2022-02-23 05:55:00|36.02|33.22|36.1|33.3|36.27|33.47|35.93|33.13|0
1645596000000|2022-02-23 06:00:00|36.08|33.28|36.39|33.59|36.94|34.14|36.06|33.26|0
1645596300000|2022-02-23 06:05:00|36.35|33.55|36.39|33.59|36.6|33.8|36.35|33.55|0
1645596600000|2022-02-23 06:10:00|36.35|33.55|36.85|34.05|37|34.2|36.35|33.55|0
1645596900000|2022-02-23 06:15:00|36.89|34.09|36.81|34.01|36.95|34.15|36.72|33.92|0
1645597200000|2022-02-23 06:20:00|36.83|34.03|36.01|33.21|36.83|34.03|35.97|33.17|0
1645597500000|2022-02-23 06:25:00|36.03|33.23|36.05|33.25|36.13|33.33|35.76|32.96|0
1645597800000|2022-02-23 06:30:00|36.09|33.29|35.67|32.87|36.09|33.29|35.63|32.83|0
1645598100000|2022-02-23 06:35:00|35.71|32.91|35.86|33.06|36.04|33.24|35.67|32.87|0
1645598400000|2022-02-23 06:40:00|35.88|33.08|35.71|32.91|35.88|33.08|35.63|32.83|0
1645598700000|2022-02-23 06:45:00|35.75|32.95|36.23|33.43|36.23|33.43|35.71|32.91|0
1645599000000|2022-02-23 06:50:00|36.25|33.45|36.29|33.49|36.52|33.72|36.16|33.36|0
1645599300000|2022-02-23 06:55:00|36.33|33.53|35.38|32.58|36.37|33.57|35.34|32.54|0
1645599600000|2022-02-23 07:00:00|35.29|32.49|34.72|31.92|35.62|32.82|34.72|31.92|0
1645599900000|2022-02-23 07:05:00|34.78|31.98|35.31|32.51|35.35|32.55|34.6|31.8|0
1645600200000|2022-02-23 07:10:00|35.33|32.53|35.31|32.51|35.81|33.01|35.19|32.39|0
1645600500000|2022-02-23 07:15:00|35.29|32.49|35.45|32.65|35.7|32.9|35.04|32.24|0
1645600800000|2022-02-23 07:20:00|35.37|32.57|35.33|32.53|35.37|32.57|35.06|32.26|0
1645601100000|2022-02-23 07:25:00|35.35|32.55|35.66|32.86|36.09|33.29|35.35|32.55|0
1645601400000|2022-02-23 07:30:00|35.7|32.9|36.24|33.44|36.53|33.73|35.66|32.86|0
1645601700000|2022-02-23 07:35:00|36.32|33.52|36.74|33.94|36.74|33.94|36|33.2|0
1645602000000|2022-02-23 07:40:00|36.78|33.98|36.63|33.83|36.95|34.15|36.49|33.69|0
1645602300000|2022-02-23 07:45:00|36.65|33.85|36.23|33.43|36.65|33.85|36.11|33.31|0
1645602600000|2022-02-23 07:50:00|36.27|33.47|36.31|33.51|36.48|33.68|36.02|33.22|0
1645602900000|2022-02-23 07:55:00|36.37|33.57|36.35|33.55|36.61|33.81|35.96|33.16|0
1645603200000|2022-02-23 08:00:00|36.33|33.53|36.55|33.75|38.01|35.21|35.69|32.89|0
1645603500000|2022-02-23 08:05:00|36|33.8|37.09|34.89|37.09|34.89|36|33.8|0
1645603800000|2022-02-23 08:10:00|37.05|34.85|37.93|35.73|38.04|35.84|37.05|34.85|0
1645604100000|2022-02-23 08:15:00|37.98|35.78|37.87|35.67|38|35.8|37.43|35.23|0
1645604400000|2022-02-23 08:20:00|37.82|35.62|38.04|35.84|38.04|35.84|37.47|35.27|0
1645604700000|2022-02-23 08:25:00|38|35.8|37.26|35.06|38.04|35.84|37.2|35|0
1645605000000|2022-02-23 08:30:00|37.29|35.09|37.35|35.15|37.37|35.17|36.34|34.14|0
1645605300000|2022-02-23 08:35:00|37.33|35.13|37.39|35.19|37.41|35.21|37.2|35|0
1645605600000|2022-02-23 08:40:00|37.37|35.17|37.32|35.12|37.41|35.21|37.24|35.04|0
1645605900000|2022-02-23 08:45:00|37.41|35.21|37.32|35.12|37.41|35.21|37.11|34.91|0
1645606200000|2022-02-23 08:50:00|37.28|35.08|37.06|34.86|37.8|35.6|36.93|34.73|0
1645606500000|2022-02-23 08:55:00|37.11|34.91|37.71|35.51|37.73|35.53|36.68|34.48|0
1645606800000|2022-02-23 09:00:00|37.82|35.62|37.93|35.73|37.93|35.73|37.58|35.38|0
1645607100000|2022-02-23 09:05:00|37.88|35.68|37.79|35.59|37.93|35.73|37.58|35.38|0
1645607400000|2022-02-23 09:10:00|37.84|35.64|38.59|36.39|38.67|36.47|37.79|35.59|0
1645607700000|2022-02-23 09:15:00|38.63|36.43|38.09|35.89|38.85|36.65|38.04|35.84|0
1645608000000|2022-02-23 09:20:00|38.11|35.91|38|35.8|38.17|35.97|37.73|35.53|0
1645608300000|2022-02-23 09:25:00|37.95|35.75|37.95|35.75|38.22|36.02|37.73|35.53|0
1645608600000|2022-02-23 09:30:00|38|35.8|37.79|35.59|38.88|36.68|37.58|35.38|0
1645608900000|2022-02-23 09:35:00|37.88|35.68|37.44|35.24|37.88|35.68|37.4|35.2|0
1645609200000|2022-02-23 09:40:00|37.49|35.29|37.7|35.5|38.06|35.86|37.4|35.2|0
1645609500000|2022-02-23 09:45:00|37.79|35.59|37.92|35.72|37.92|35.72|37.48|35.28|0
1645609800000|2022-02-23 09:50:00|37.9|35.7|37|34.8|38.05|35.85|36.96|34.76|0
1645610100000|2022-02-23 09:55:00|37.09|34.89|36.53|34.33|37.26|35.06|36.18|33.98|0
1645610400000|2022-02-23 10:00:00|36.58|34.38|36.88|34.68|36.92|34.72|36.32|34.12|0
1645610700000|2022-02-23 10:05:00|36.83|34.63|35.94|33.74|36.96|34.76|35.89|33.69|0
1645611000000|2022-02-23 10:10:00|35.96|33.76|37.06|34.86|37.4|35.2|35.24|33.04|0
1645611300000|2022-02-23 10:15:00|37.04|34.84|37.55|35.35|37.55|35.35|36.83|34.63|0
1645611600000|2022-02-23 10:20:00|37.6|35.4|37.94|35.74|37.97|35.77|37.49|35.29|0
1645611900000|2022-02-23 10:25:00|37.92|35.72|37.81|35.61|38.16|35.96|37.7|35.5|0
1645612200000|2022-02-23 10:30:00|37.86|35.66|37.01|34.81|37.94|35.74|36.67|34.47|0
1645612500000|2022-02-23 10:35:00|36.97|34.77|36.9|34.7|37.05|34.85|36.69|34.49|0
1645612800000|2022-02-23 10:40:00|36.86|34.66|37.14|34.94|37.48|35.28|36.86|34.66|0
1645613100000|2022-02-23 10:45:00|37.11|34.91|35.48|33.28|37.11|34.91|35.4|33.2|0
1645613400000|2022-02-23 10:50:00|35.5|33.3|37.04|34.84|37.04|34.84|35.44|33.24|0
1645613700000|2022-02-23 10:55:00|37|34.8|37.58|35.38|37.6|35.4|36.93|34.73|0
1645614000000|2022-02-23 11:00:00|37.55|35.35|37.49|35.29|37.73|35.53|37.12|34.92|0
1645614300000|2022-02-23 11:05:00|37.51|35.31|36.56|34.36|37.75|35.55|36.12|33.92|0
1645614600000|2022-02-23 11:10:00|36.58|34.38|35.97|33.77|36.88|34.68|35.8|33.6|0
1645614900000|2022-02-23 11:15:00|35.99|33.79|35.7|33.5|36.24|34.04|35.65|33.45|0
1645615200000|2022-02-23 11:20:00|35.65|33.45|35.65|33.45|35.86|33.66|35.17|32.97|0
1645615500000|2022-02-23 11:25:00|35.8|33.6|35.9|33.7|36.03|33.83|35.59|33.39|0
1645615800000|2022-02-23 11:30:00|35.86|33.66|36.07|33.87|36.13|33.93|35.82|33.62|0
1645616100000|2022-02-23 11:35:00|36.03|33.83|35.44|33.24|36.19|33.99|35.36|33.16|0
1645616400000|2022-02-23 11:40:00|35.52|33.32|35.4|33.2|35.81|33.61|35.36|33.16|0
1645616700000|2022-02-23 11:45:00|35.37|33.17|34.88|32.68|35.52|33.32|34.86|32.66|0
1645617000000|2022-02-23 11:50:00|34.9|32.7|35.16|32.96|35.41|33.21|34.86|32.66|0
1645617300000|2022-02-23 11:55:00|35.14|32.94|34.24|32.04|35.31|33.11|34.1|31.9|0
1645617600000|2022-02-23 12:00:00|34.16|31.96|34.89|32.69|35.02|32.82|34.1|31.9|0
1645617900000|2022-02-23 12:05:00|34.94|32.74|35.43|33.23|35.56|33.36|34.94|32.74|0
1645618200000|2022-02-23 12:10:00|35.47|33.27|35.82|33.62|35.93|33.73|35.22|33.02|0
1645618500000|2022-02-23 12:15:00|35.85|33.65|37.03|34.83|37.12|34.92|35.29|33.09|0
1645618800000|2022-02-23 12:20:00|37.08|34.88|37.33|35.13|37.33|35.13|36.99|34.79|0
1645619100000|2022-02-23 12:25:00|37.29|35.09|37.33|35.13|37.33|35.13|37.16|34.96|0
1645619400000|2022-02-23 12:30:00|37.26|35.06|37.76|35.56|37.89|35.69|37.18|34.98|0
1645619700000|2022-02-23 12:35:00|37.69|35.49|38.19|35.99|38.37|36.17|37.69|35.49|0
1645620000000|2022-02-23 12:40:00|38.17|35.97|38.15|35.95|38.43|36.23|38.1|35.9|0
1645620300000|2022-02-23 12:45:00|38.19|35.99|37.73|35.53|38.19|35.99|37.71|35.51|0
1645620600000|2022-02-23 12:50:00|37.75|35.55|38.36|36.16|38.45|36.25|37.73|35.53|0
1645620900000|2022-02-23 12:55:00|38.41|36.21|38.23|36.03|38.45|36.25|38.21|36.01|0
1645621200000|2022-02-23 13:00:00|38.14|35.94|38.32|36.12|38.45|36.25|38.06|35.86|0
1645621500000|2022-02-23 13:05:00|38.27|36.07|38.8|36.6|38.89|36.69|38.27|36.07|0
1645621800000|2022-02-23 13:10:00|38.76|36.56|38.31|36.11|38.78|36.58|38.23|36.03|0
1645622100000|2022-02-23 13:15:00|38.36|36.16|38.36|36.16|38.49|36.29|38.23|36.03|0
1645622400000|2022-02-23 13:20:00|38.4|36.2|37.61|35.41|38.53|36.33|37.53|35.33|0
1645622700000|2022-02-23 13:25:00|37.66|35.46|37.57|35.37|37.83|35.63|37.4|35.2|0
1645623000000|2022-02-23 13:30:00|37.61|35.41|36.8|34.6|37.74|35.54|36.8|34.6|0
1645623300000|2022-02-23 13:35:00|36.84|34.64|37.22|35.02|37.35|35.15|36.75|34.55|0
1645623600000|2022-02-23 13:40:00|37.2|35|37.18|34.98|37.35|35.15|36.92|34.72|0
1645623900000|2022-02-23 13:45:00|37.2|35|36.84|34.64|37.52|35.32|36.78|34.58|0
1645624200000|2022-02-23 13:50:00|36.82|34.62|37.37|35.17|37.37|35.17|36.6|34.4|0
1645624500000|2022-02-23 13:55:00|37.33|35.13|37.63|35.43|37.81|35.61|37.33|35.13|0
1645624800000|2022-02-23 14:00:00|37.68|35.48|37.06|34.86|37.81|35.61|36.84|34.64|0
1645625100000|2022-02-23 14:05:00|37.01|34.81|37.01|34.81|37.1|34.9|36.67|34.47|0
1645625400000|2022-02-23 14:10:00|36.97|34.77|37.05|34.85|37.14|34.94|36.84|34.64|0
1645625700000|2022-02-23 14:15:00|37.01|34.81|37.01|34.81|37.66|35.46|37.01|34.81|0
1645626000000|2022-02-23 14:20:00|37.05|34.85|37.31|35.11|37.31|35.11|36.75|34.55|0
1645626300000|2022-02-23 14:25:00|37.27|35.07|36.54|34.34|37.27|35.07|36.41|34.21|0
1645626600000|2022-02-23 14:30:00|36.51|34.31|37.8|35.6|38.1|35.9|36.15|33.95|0
1645626900000|2022-02-23 14:35:00|37.67|35.47|37.75|35.55|38.14|35.94|36.09|33.89|0
1645627200000|2022-02-23 14:40:00|37.66|35.46|36.25|34.05|38.1|35.9|36.21|34.01|0
1645627500000|2022-02-23 14:45:00|36.5|34.3|36.76|34.56|37.88|35.68|36.5|34.3|0
1645627800000|2022-02-23 14:50:00|36.72|34.52|34.43|32.23|36.84|34.64|34.43|32.23|0
1645628100000|2022-02-23 14:55:00|34.47|32.27|34.53|32.33|35.62|33.42|34.47|32.27|0
1645628400000|2022-02-23 15:00:00|34.59|32.39|35.11|32.91|35.13|32.93|32.8|30.6|0
1645628700000|2022-02-23 15:05:00|35.15|32.95|33.71|31.51|35.15|32.95|33.31|31.11|0
1645629000000|2022-02-23 15:10:00|33.72|31.52|34.42|32.22|34.74|32.54|33.35|31.15|0
1645629300000|2022-02-23 15:15:00|34.46|32.26|33.31|31.11|34.46|32.26|32.96|30.76|0
1645629600000|2022-02-23 15:20:00|33.29|31.09|32.61|30.41|34.18|31.98|32.46|30.26|0
1645629900000|2022-02-23 15:25:00|32.57|30.37|31.51|29.31|32.76|30.56|31.18|28.98|0
1645630200000|2022-02-23 15:30:00|31.36|29.16|33.73|31.53|33.92|31.72|30.07|27.87|0
1645630500000|2022-02-23 15:35:00|33.69|31.49|34.43|32.23|35.11|32.91|33.69|31.49|0
1645630800000|2022-02-23 15:40:00|34.35|32.15|33.26|31.06|34.51|32.31|32.95|30.75|0
1645631100000|2022-02-23 15:45:00|33.03|30.83|33.03|30.83|33.84|31.64|32.84|30.64|0
1645631400000|2022-02-23 15:50:00|32.87|30.67|33.14|30.94|33.72|31.52|32.87|30.67|0
1645631700000|2022-02-23 15:55:00|33.18|30.98|33.06|30.86|33.84|31.64|32.44|30.24|0
1645632000000|2022-02-23 16:00:00|33.1|30.9|32.19|29.99|33.52|31.32|31.74|29.54|0
1645632300000|2022-02-23 16:05:00|32.11|29.91|31.21|29.01|32.26|30.06|30.88|28.68|0
1645632600000|2022-02-23 16:10:00|31.32|29.12|31.62|29.42|31.76|29.56|31.03|28.83|0
1645632900000|2022-02-23 16:15:00|31.43|29.23|31.28|29.08|31.5|29.3|30.55|28.35|0
1645633200000|2022-02-23 16:20:00|31.25|29.05|31.26|29.06|31.61|29.41|30.95|28.75|0
1645633500000|2022-02-23 16:25:00|31.24|29.04|31.17|28.97|31.95|29.75|31.06|28.86|0
1645633800000|2022-02-23 16:30:00|31.13|28.93|31.87|29.67|32.59|30.39|30.68|28.48|0
1645634100000|2022-02-23 16:35:00|31.65|29.45|32.28|30.08|33|30.8|31.43|29.23|0
1645634400000|2022-02-23 16:40:00|32.24|30.04|31.79|29.59|32.77|30.57|31.57|29.37|0
1645634700000|2022-02-23 16:45:00|31.61|29.41|32.69|30.49|32.7|30.5|31.35|29.15|0
1645635000000|2022-02-23 16:50:00|32.73|30.53|33.5|31.3|33.83|31.63|32.28|30.08|0
1645635300000|2022-02-23 16:55:00|33.54|31.34|32.6|30.4|34.28|32.08|32.47|30.27|0
1645635600000|2022-02-23 17:00:00|32.62|30.42|32.35|30.15|32.74|30.54|31.71|29.51|0
1645635900000|2022-02-23 17:05:00|32.39|30.19|32.77|30.57|32.77|30.57|31.97|29.77|0
1645636200000|2022-02-23 17:10:00|32.81|30.61|32.31|30.11|33.31|31.11|32.16|29.96|0
1645636500000|2022-02-23 17:15:00|32.39|30.19|34.17|31.97|34.17|31.97|32.39|30.19|0
1645636800000|2022-02-23 17:20:00|34.13|31.93|34.37|32.17|34.57|32.37|33.86|31.66|0
1645637100000|2022-02-23 17:25:00|34.9|32.7|33.98|31.78|34.94|32.74|33.5|31.3|0
1645637400000|2022-02-23 17:30:00|34.09|31.89|32.91|30.71|34.21|32.01|32.88|30.68|0
1645637700000|2022-02-23 17:35:00|32.95|30.75|32.18|29.98|32.95|30.75|32.03|29.83|0
1645638000000|2022-02-23 17:40:00|32.26|30.06|32.64|30.44|32.72|30.52|31.94|29.74|0
1645638300000|2022-02-23 17:45:00|32.53|30.33|31.92|29.72|32.95|30.75|31.88|29.68|0
1645638600000|2022-02-23 17:50:00|31.99|29.79|30.69|28.49|32.03|29.83|30.5|28.3|0
1645638900000|2022-02-23 17:55:00|30.76|28.56|30.68|28.48|30.94|28.74|30.25|28.05|0
1645639200000|2022-02-23 18:00:00|30.76|28.56|30.03|27.83|30.76|28.56|29.99|27.79|0
1645639500000|2022-02-23 18:05:00|30.1|27.9|29.74|27.54|30.32|28.12|29.39|27.19|0
1645639800000|2022-02-23 18:10:00|29.81|27.61|28.06|25.86|29.88|27.68|27.96|25.76|0
1645640100000|2022-02-23 18:15:00|27.96|25.76|30.39|28.19|30.57|28.37|26.93|24.73|0
1645640400000|2022-02-23 18:20:00|30.36|28.16|29.96|27.76|30.57|28.37|29.54|27.34|0
1645640700000|2022-02-23 18:25:00|30.07|27.87|29.24|27.04|30.46|28.26|29.16|26.96|0
1645641000000|2022-02-23 18:30:00|29.33|27.13|28.54|26.34|29.65|27.45|28.54|26.34|0
1645641300000|2022-02-23 18:35:00|28.57|26.37|29.96|27.76|30.14|27.94|28.4|26.2|0
1645641600000|2022-02-23 18:40:00|30.03|27.83|30.08|27.88|30.32|28.12|29.68|27.48|0
1645641900000|2022-02-23 18:45:00|30.14|27.94|30.64|28.44|31.48|29.28|29.96|27.76|0
1645642200000|2022-02-23 18:50:00|30.67|28.47|28.97|26.77|30.67|28.47|28.66|26.46|0
1645642500000|2022-02-23 18:55:00|29.01|26.81|29.46|27.26|29.63|27.43|28.69|26.49|0
1645642800000|2022-02-23 19:00:00|29.39|27.19|28.45|26.25|30.06|27.86|28.08|25.88|0
1645643100000|2022-02-23 19:05:00|28.49|26.29|29.8|27.6|30.29|28.09|27.99|25.79|0
1645643400000|2022-02-23 19:10:00|30.01|27.81|29.59|27.39|30.54|28.34|29.27|27.07|0
1645643700000|2022-02-23 19:15:00|29.45|27.25|29.65|27.45|30.11|27.91|28.68|26.48|0
1645644000000|2022-02-23 19:20:00|29.55|27.35|28.04|25.84|29.9|27.7|27.84|25.64|0
1645644300000|2022-02-23 19:25:00|28.11|25.91|28.33|26.13|28.5|26.3|27.28|25.08|0
1645644600000|2022-02-23 19:30:00|28.36|26.16|28.09|25.89|28.77|26.57|27.79|25.59|0
1645644900000|2022-02-23 19:35:00|28.03|25.83|28.13|25.93|28.53|26.33|28.03|25.83|0
1645645200000|2022-02-23 19:40:00|28.11|25.91|27.88|25.68|28.11|25.91|26.52|24.32|0
1645645500000|2022-02-23 19:45:00|27.81|25.61|28.59|26.39|29.31|27.11|27.72|25.52|0
1645645800000|2022-02-23 19:50:00|28.46|26.26|28.16|25.96|29.03|26.83|28.12|25.92|0
1645646100000|2022-02-23 19:55:00|28.32|26.12|27.98|25.78|28.51|26.31|27.41|25.21|0
1645646400000|2022-02-23 20:00:00|28.01|25.81|26.93|24.73|28.18|25.98|26.8|24.6|0
1645646700000|2022-02-23 20:05:00|27.06|24.86|26.64|24.44|27.51|25.31|26.42|24.22|0
1645647000000|2022-02-23 20:10:00|27.2|25|27.17|24.97|27.29|25.09|26.4|24.2|0
1645647300000|2022-02-23 20:15:00|27.07|24.87|26.91|24.71|27.82|25.62|26.84|24.64|0
1645647600000|2022-02-23 20:20:00|26.97|24.77|27.36|25.16|27.36|25.16|26.59|24.39|0
1645647900000|2022-02-23 20:25:00|27.26|25.06|27.77|25.57|28.25|26.05|27.03|24.83|0
1645648200000|2022-02-23 20:30:00|27.54|25.34|27.2|25|28.04|25.84|26.6|24.4|0
1645648500000|2022-02-23 20:35:00|27.21|25.01|26.09|23.89|27.57|25.37|26.09|23.89|0
1645648800000|2022-02-23 20:40:00|26.06|23.86|26.49|24.29|27.06|24.86|26.03|23.83|0
1645649100000|2022-02-23 20:45:00|26.45|24.25|25.86|23.66|27|24.8|25.86|23.66|0
1645649400000|2022-02-23 20:50:00|25.83|23.63|25.68|23.48|26.64|24.44|25.39|23.19|0
1645649700000|2022-02-23 20:55:00|25.76|23.56|26.62|24.42|26.88|24.68|25.39|23.19|0
1645650000000|2022-02-23 21:00:00|26.75|24.55|26.84|24.64|27.17|24.97|26.56|24.36|0
1645650300000|2022-02-23 21:05:00|26.87|24.67|26.89|24.69|27.16|24.96|26.87|24.67|0
1645650600000|2022-02-23 21:10:00|26.91|24.71|26.78|24.58|27.11|24.91|26.55|24.35|0
1645650900000|2022-02-23 21:15:00|26.99|24.42|26.91|24.35|27.09|24.51|26.86|24.3|0
1645651200000|2022-02-23 21:20:00|26.89|24.33|26.96|24.39|26.99|24.42|26.76|24.21|0
1645651500000|2022-02-23 21:25:00|26.97|24.4|26.77|24.22|27.04|24.47|26.66|24.12|0
1645651800000|2022-02-23 21:30:00|26.79|24.24|26.49|23.97|26.79|24.24|26.49|23.97|0
1645652100000|2022-02-23 21:35:00|26.46|23.94|26.74|24.19|26.87|24.31|26.14|23.65|0
1645652400000|2022-02-23 21:40:00|26.75|24.21|26|23.52|26.77|24.22|25.48|23.05|0
1645652700000|2022-02-23 21:45:00|26.03|23.55|26.19|23.7|26.4|23.89|26.03|23.55|0
1645653000000|2022-02-23 21:50:00|26.22|23.73|26.03|23.55|26.26|23.75|25.78|23.33|0
1645653300000|2022-02-23 21:55:00|25.99|23.52|25.81|23.35|25.99|23.52|25.6|23.17|0
1645653600000|2022-02-23 22:00:00|25.8|23.36|25.81|23.35|25.83|23.37|25.73|23.28|0
1645653900000|2022-02-23 22:05:00|25.83|23.37|25.77|23.32|25.85|23.39|25.77|23.31|0
1645654200000|2022-02-23 22:10:00|25.74|23.31|25.77|23.32|25.84|23.38|25.72|23.27|0
1645654500000|2022-02-23 22:15:00|25.76|23.31|25.75|23.3|25.8|23.34|25.72|23.27|0
1645654800000|2022-02-23 22:20:00|25.71|23.29|25.68|23.23|25.74|23.29|25.67|23.22|0
1645655100000|2022-02-23 22:25:00|25.67|23.25|25.58|23.14|25.72|23.27|25.58|23.14|0
1645655400000|2022-02-23 22:30:00|25.59|23.15|25.51|23.08|25.59|23.15|25.48|23.05|0
1645655700000|2022-02-23 22:35:00|25.62|23.18|25.49|23.06|25.62|23.18|25.48|23.06|0
1645656000000|2022-02-23 22:40:00|25.51|23.08|25.52|23.09|25.52|23.09|25.46|23.04|0
1645656300000|2022-02-23 22:45:00|25.51|23.08|25.7|23.25|25.7|23.25|25.49|23.06|0
1645656600000|2022-02-23 22:50:00|25.67|23.26|25.69|23.25|25.73|23.28|25.66|23.21|0
1645656900000|2022-02-23 22:55:00|25.68|23.24|25.92|23.45|25.92|23.45|25.68|23.23|0
1645657200000|2022-02-23 23:00:00|25.89|23.43|25.96|23.48|26.86|24.31|25.89|23.43|0
1645657500000|2022-02-23 23:05:00|25.99|23.51|25.57|23.13|26.1|23.62|25.42|23|0
1645657800000|2022-02-23 23:10:00|25.55|23.12|25.74|23.29|25.87|23.41|25.27|22.86|0
1645658100000|2022-02-23 23:15:00|25.73|23.28|25.07|22.68|25.84|23.38|25.01|22.63|0
1645658400000|2022-02-23 23:20:00|25.1|22.71|25.01|22.63|25.29|22.88|25.01|22.63|0
1645658700000|2022-02-23 23:25:00|25.04|22.65|25.77|23.32|26.16|23.67|25.02|22.64|0
1645659000000|2022-02-23 23:30:00|25.74|23.29|26.13|23.64|26.13|23.64|25.71|23.26|0
1645659300000|2022-02-23 23:35:00|26.1|23.61|26.04|23.56|26.13|23.64|25.87|23.4|0
1645659600000|2022-02-23 23:40:00|26.09|23.61|26.72|24.17|26.99|24.42|26.01|23.53|0
1645659900000|2022-02-23 23:45:00|26.75|24.2|26.32|23.81|26.77|24.22|26.25|23.75|0
1645660200000|2022-02-23 23:50:00|26.35|23.84|26.52|23.99|26.55|24.02|26.16|23.66|0
1645660500000|2022-02-23 23:55:00|26.53|24.01|26.15|23.66|26.7|24.16|26.01|23.53|0
1645660800000|2022-02-24 00:00:00|26.25|23.75|25.96|23.49|26.75|24.2|25.75|23.29|0
1645661100000|2022-02-24 00:05:00|25.94|23.47|25.13|22.74|26.15|23.66|24.85|22.48|0
1645661400000|2022-02-24 00:10:00|25.1|22.71|24.65|22.3|25.97|23.5|24.65|22.3|0
1645661700000|2022-02-24 00:15:00|24.56|22.22|24.21|21.9|24.56|22.22|23.85|21.58|0
1645662000000|2022-02-24 00:20:00|24.18|21.88|24.67|22.32|24.79|22.43|24.15|21.85|0
1645662300000|2022-02-24 00:25:00|25.13|22.74|24.31|22|25.32|22.91|23.73|21.47|0
1645662600000|2022-02-24 00:30:00|24.38|22.05|23.77|21.51|24.56|22.22|23.5|21.26|0
1645662900000|2022-02-24 00:35:00|23.65|21.4|24.68|22.33|25.26|22.85|23.37|21.14|0
1645663200000|2022-02-24 00:40:00|24.69|22.34|24.71|22.36|25.08|22.7|24.54|22.2|0
1645663500000|2022-02-24 00:45:00|24.69|22.34|24.72|22.37|24.79|22.43|24.46|22.13|0
1645663800000|2022-02-24 00:50:00|24.75|22.4|24.3|21.99|24.83|22.47|24.29|21.98|0
1645664100000|2022-02-24 00:55:00|23.88|21.6|23.23|21.02|24.29|21.98|23.23|21.02|0
1645664400000|2022-02-24 01:00:00|23.25|21.03|23.33|21.11|23.98|21.7|23.23|21.02|0
1645664700000|2022-02-24 01:05:00|23.3|21.08|23.77|21.5|23.83|21.56|23.2|20.99|0
1645665000000|2022-02-24 01:10:00|23.71|21.45|25.15|22.75|25.91|23.44|23.68|21.42|0
1645665300000|2022-02-24 01:15:00|25.06|22.67|25.25|22.84|26.16|23.67|24.87|22.5|0
1645665600000|2022-02-24 01:20:00|25.19|22.79|25.06|22.67|25.37|22.96|24.78|22.42|0
1645665900000|2022-02-24 01:25:00|25.03|22.65|25.12|22.73|25.34|22.93|24.97|22.59|0
1645666200000|2022-02-24 01:30:00|25.03|22.65|25.87|23.41|26.32|23.81|24.91|22.53|0
1645666500000|2022-02-24 01:35:00|25.84|23.38|25.86|23.39|26.05|23.57|25.53|23.09|0
1645666800000|2022-02-24 01:40:00|25.9|23.44|25.9|23.44|26.43|23.91|25.66|23.22|0
1645667100000|2022-02-24 01:45:00|25.89|23.42|26.36|23.85|26.77|24.22|25.82|23.36|0
1645667400000|2022-02-24 01:50:00|26.44|23.93|25.83|23.37|27.93|25.27|25.69|23.24|0
1645667700000|2022-02-24 01:55:00|25.78|23.33|25.69|23.24|25.94|23.47|25.31|22.9|0
1645668000000|2022-02-24 02:00:00|25.72|23.27|25.18|22.78|26.07|23.59|25.15|22.75|0
1645668300000|2022-02-24 02:05:00|25.16|22.77|24.94|22.57|25.43|23.01|24.57|22.23|0
1645668600000|2022-02-24 02:10:00|24.9|22.53|25.26|22.85|25.54|23.11|24.8|22.44|0
1645668900000|2022-02-24 02:15:00|25.21|22.81|24.87|22.51|25.92|23.45|24.83|22.46|0
1645669200000|2022-02-24 02:20:00|24.91|22.53|24.58|22.24|24.91|22.53|24.46|22.13|0
1645669500000|2022-02-24 02:25:00|24.59|22.25|23.16|20.95|24.62|22.28|23.16|20.95|0
1645669800000|2022-02-24 02:30:00|23.23|21.02|24.01|21.72|24.13|21.83|23.03|20.83|0
1645670100000|2022-02-24 02:35:00|23.96|21.68|24.3|21.98|24.5|22.16|23.83|21.56|0
1645670400000|2022-02-24 02:40:00|24.34|22.03|24.14|21.84|24.34|22.03|23.93|21.65|0
1645670700000|2022-02-24 02:45:00|24.13|21.83|23.63|21.38|24.6|22.26|23.51|21.27|0
1645671000000|2022-02-24 02:50:00|23.11|20.91|23.76|19.84|24.35|21.1|22.53|19.81|0
1645671300000|2022-02-24 02:55:00|23.7|19.78|23.91|19.99|24.51|20.59|23.38|19.46|0
1645671600000|2022-02-24 03:00:00|23.89|19.97|24.59|20.67|25.1|21.18|23.89|19.97|0
1645671900000|2022-02-24 03:05:00|24.6|20.68|21.53|17.62|24.6|20.68|21.32|17.45|0
1645672200000|2022-02-24 03:10:00|21.54|17.63|23.76|19.84|24.63|20.71|21.36|17.48|0
1645672500000|2022-02-24 03:15:00|23.61|19.69|23.78|19.86|24.33|20.41|23.22|19.3|0
1645672800000|2022-02-24 03:20:00|23.82|19.9|22.72|18.8|24.15|20.23|22.72|18.8|0
1645673100000|2022-02-24 03:25:00|22.74|18.82|22.79|18.87|23.02|19.1|22.29|18.37|0
1645673400000|2022-02-24 03:30:00|22.81|18.89|20.95|17.14|22.81|18.89|20.62|16.87|0
1645673700000|2022-02-24 03:35:00|21.01|17.19|20.91|17.11|21.78|17.86|20.7|16.94|0
1645674000000|2022-02-24 03:40:00|20.78|17|22.09|18.08|23.07|18.88|20.44|16.72|0
1645674300000|2022-02-24 03:45:00|21.97|17.98|23.74|19.54|23.97|19.77|21.85|17.87|0
1645674600000|2022-02-24 03:50:00|23.87|19.67|24.49|20.29|24.96|20.76|23.07|18.87|0
1645674900000|2022-02-24 03:55:00|24.52|20.32|23.68|19.48|24.52|20.32|23.36|19.16|0
1645675200000|2022-02-24 04:00:00|23.63|19.43|24.31|20.11|24.34|20.14|23.38|19.18|0
1645675500000|2022-02-24 04:05:00|24.3|20.1|24.52|20.32|24.83|20.63|23.68|19.48|0
1645675800000|2022-02-24 04:10:00|24.45|20.25|23.67|19.47|24.45|20.25|23.37|19.17|0
1645676100000|2022-02-24 04:15:00|23.6|19.4|24.47|20.27|24.92|20.72|23.15|18.95|0
1645676400000|2022-02-24 04:20:00|24.54|20.34|24.33|20.13|24.82|20.62|23.63|19.43|0
1645676700000|2022-02-24 04:25:00|24.29|20.09|24.09|19.89|24.57|20.37|23.84|19.64|0
1645677000000|2022-02-24 04:30:00|24.04|19.84|24.46|20.26|25.26|21.06|23.88|19.68|0
1645677300000|2022-02-24 04:35:00|24.33|20.13|24.13|19.93|24.5|20.3|24.04|19.84|0
1645677600000|2022-02-24 04:40:00|24.09|19.89|24.28|20.08|24.49|20.29|23.69|19.49|0
1645677900000|2022-02-24 04:45:00|24.26|20.06|25.03|20.83|25.05|20.85|24.25|20.05|0
1645678200000|2022-02-24 04:50:00|25.23|21.03|25.33|21.13|25.64|21.44|24.97|20.77|0
1645678500000|2022-02-24 04:55:00|25.34|21.14|25.33|21.13|25.61|21.41|25.19|20.99|0
1645678800000|2022-02-24 05:00:00|25.3|21.1|24.71|20.51|25.38|21.18|24.6|20.4|0
1645679100000|2022-02-24 05:05:00|24.75|20.55|24.43|20.23|25.22|21.02|24.12|19.92|0
1645679400000|2022-02-24 05:10:00|24.37|20.17|25.3|21.1|25.52|21.32|24.34|20.14|0
1645679700000|2022-02-24 05:15:00|25.35|21.15|24.21|20.01|25.44|21.24|23.88|19.68|0
1645680000000|2022-02-24 05:20:00|24.24|20.04|24.26|20.06|24.59|20.39|24.14|19.94|0
1645680300000|2022-02-24 05:25:00|24.3|20.1|24.03|19.83|24.75|20.55|24.01|19.81|0
1645680600000|2022-02-24 05:30:00|24.07|19.87|24.12|19.92|24.33|20.13|23.15|18.95|0
1645680900000|2022-02-24 05:35:00|24.1|19.9|23.57|19.37|24.29|20.09|23.55|19.35|0
1645681200000|2022-02-24 05:40:00|23.6|19.4|24.59|20.95|24.81|20.98|23.6|19.4|0
1645681500000|2022-02-24 05:45:00|24.54|20.9|24.36|20.72|24.99|21.35|24.29|20.65|0
1645681800000|2022-02-24 05:50:00|24.35|20.71|24.31|20.95|24.92|21.46|24.18|20.57|0
1645682100000|2022-02-24 05:55:00|24.4|21.04|23.92|20.56|24.62|21.26|23.88|20.52|0
1645682400000|2022-02-24 06:00:00|23.93|20.57|24.87|20.95|25.01|21.09|23.93|20.23|0
1645682700000|2022-02-24 06:05:00|24.88|20.96|25.31|21.39|25.37|21.45|24.66|20.74|0
1645683000000|2022-02-24 06:10:00|25.37|21.45|23.29|19.37|25.37|21.45|23.08|19.16|0
1645683300000|2022-02-24 06:15:00|23.36|19.44|24.19|20.27|24.26|20.34|22.92|19|0
1645683600000|2022-02-24 06:20:00|24.2|20.28|23.96|20.04|24.25|20.33|23.59|19.67|0
1645683900000|2022-02-24 06:25:00|23.97|20.05|23.4|19.48|24.2|20.28|23.19|19.27|0
1645684200000|2022-02-24 06:30:00|23.32|19.4|23.29|19.37|23.86|19.94|23.19|19.27|0
1645684500000|2022-02-24 06:35:00|23.35|19.43|24.14|20.22|24.14|20.22|22.9|18.98|0
1645684800000|2022-02-24 06:40:00|24.05|20.13|24.38|20.46|24.43|20.51|23.78|19.86|0
1645685100000|2022-02-24 06:45:00|24.39|20.47|23.16|19.24|24.4|20.48|23.16|19.24|0
1645685400000|2022-02-24 06:50:00|23.17|19.25|23.05|19.13|23.31|19.39|22.53|18.61|0
1645685700000|2022-02-24 06:55:00|23.06|19.14|23.31|19.39|23.76|19.84|23.01|19.09|0
1645686000000|2022-02-24 07:00:00|23.23|19.31|23.1|19.18|24.36|20.44|23.1|19.18|0
1645686300000|2022-02-24 07:05:00|23.06|19.14|23.23|19.31|23.44|19.52|21.94|18.02|0
1645686600000|2022-02-24 07:10:00|23.15|19.23|23.46|19.54|23.69|19.77|22.12|18.2|0
1645686900000|2022-02-24 07:15:00|23.54|19.62|23.52|19.6|23.63|19.71|22.28|18.36|0
1645687200000|2022-02-24 07:20:00|23.4|19.48|23.27|19.35|23.72|19.8|23.22|19.3|0
1645687500000|2022-02-24 07:25:00|23.32|19.4|22.99|18.81|23.52|19.4|22.67|18.55|0
1645687800000|2022-02-24 07:30:00|23.02|18.83|26.75|21.99|26.86|22.1|19.38|15.86|0
1645688100000|2022-02-24 07:35:00|26.71|21.95|27.25|22.3|27.43|22.44|26.29|21.51|0
1645688400000|2022-02-24 07:40:00|27.19|22.25|28.07|23.03|28.29|23.25|26.97|22.07|0
1645688700000|2022-02-24 07:45:00|28.2|23.16|27.8|22.76|29.52|24.48|27.21|22.26|0
1645689000000|2022-02-24 07:50:00|27.71|22.67|24.62|20.15|27.81|22.77|24.06|19.68|0
1645689300000|2022-02-24 07:55:00|24.64|20.16|24.25|19.84|25.68|21.01|24.23|19.83|0
1645689600000|2022-02-24 08:00:00|24.3|19.89|25.33|20.72|25.57|20.92|23.68|19.38|0
1645689900000|2022-02-24 08:05:00|25.24|20.84|26.41|22.01|26.5|22.1|25.24|20.84|0
1645690200000|2022-02-24 08:10:00|26.81|22.41|24.8|20.4|26.81|22.41|24.78|20.38|0
1645690500000|2022-02-24 08:15:00|24.7|20.3|25.72|21.32|25.72|21.32|24.53|20.13|0
1645690800000|2022-02-24 08:20:00|25.83|21.43|25.18|20.78|26.54|22.14|25.12|20.72|0
1645691100000|2022-02-24 08:25:00|25.22|20.82|22.57|18.47|25.78|21.38|22.2|18.16|0
1645691400000|2022-02-24 08:30:00|22.63|18.52|23.03|18.84|23.32|19.08|22.21|18.17|0
1645691700000|2022-02-24 08:35:00|23.09|18.89|22.66|18.54|23.2|18.98|22.12|18.1|0
1645692000000|2022-02-24 08:40:00|22.71|18.58|22.51|18.42|22.86|18.7|21.9|17.92|0
1645692300000|2022-02-24 08:45:00|22.45|18.37|22.76|18.62|23.31|19.07|22.18|18.15|0
1645692600000|2022-02-24 08:50:00|22.72|18.59|22.18|18.22|23.12|19.16|22.18|18.22|0
1645692900000|2022-02-24 08:55:00|22.21|18.25|23.06|19.1|23.5|19.54|22.2|18.24|0
1645693200000|2022-02-24 09:00:00|23.13|19.17|23.35|19.39|23.51|19.55|22.59|18.63|0
1645693500000|2022-02-24 09:05:00|23.29|19.33|24.44|20.48|24.97|21.01|23.03|19.07|0
1645693800000|2022-02-24 09:10:00|24.41|20.45|23.1|19.14|24.41|20.45|22.27|18.31|0
1645694100000|2022-02-24 09:15:00|23.15|19.19|23.6|19.64|24.09|20.13|23.07|19.11|0
1645694400000|2022-02-24 09:20:00|23.52|19.56|24.09|20.13|24.59|20.63|23.49|19.53|0
1645694700000|2022-02-24 09:25:00|24.19|20.23|23.97|20.01|24.64|20.68|22.61|18.65|0
1645695000000|2022-02-24 09:30:00|24.01|20.05|24.18|20.22|24.48|20.52|23.83|19.87|0
1645695300000|2022-02-24 09:35:00|24.19|20.23|24.02|20.06|24.19|20.23|23.63|19.67|0
1645695600000|2022-02-24 09:40:00|24.06|20.1|23.21|19.25|24.3|20.34|22.81|18.85|0
1645695900000|2022-02-24 09:45:00|23.25|19.29|23.7|19.74|23.84|19.88|23.11|19.15|0
1645696200000|2022-02-24 09:50:00|23.68|19.72|23.12|19.16|23.99|20.03|22.87|18.91|0
1645696500000|2022-02-24 09:55:00|23.13|19.17|22.75|18.79|23.5|19.54|22.75|18.79|0
1645696800000|2022-02-24 10:00:00|22.74|18.78|22.93|18.97|23|19.04|22.49|18.53|0
1645697100000|2022-02-24 10:05:00|22.92|18.96|24.02|20.06|24.04|20.08|22.83|18.87|0
1645697400000|2022-02-24 10:10:00|24.04|20.08|23.32|19.36|24.04|20.08|23.13|19.17|0
1645697700000|2022-02-24 10:15:00|23.23|19.27|22.67|18.71|23.3|19.34|22.57|18.61|0
1645698000000|2022-02-24 10:20:00|22.68|18.72|21.8|17.84|22.73|18.77|21.63|17.7|0
1645698300000|2022-02-24 10:25:00|21.87|17.91|22.22|18.26|22.56|18.6|20.46|16.74|0
1645698600000|2022-02-24 10:30:00|22.3|18.34|22.8|18.84|22.94|18.98|22.03|18.07|0
1645698900000|2022-02-24 10:35:00|22.72|18.76|23|19.04|23.02|19.06|21.99|18.03|0
1645699200000|2022-02-24 10:40:00|22.98|19.02|22.76|18.8|23.57|19.61|22.74|18.78|0
1645699500000|2022-02-24 10:45:00|22.78|18.82|23.16|19.2|23.26|19.3|22.48|18.52|0
1645699800000|2022-02-24 10:50:00|23.17|19.21|22.21|18.25|23.24|19.28|22.21|18.25|0
1645700100000|2022-02-24 10:55:00|22.15|18.19|22.19|18.23|22.46|18.5|22.02|18.06|0
1645700400000|2022-02-24 11:00:00|22.17|18.21|21.36|17.48|22.49|18.53|21.28|17.41|0
1645700700000|2022-02-24 11:05:00|21.46|17.56|20.91|17.1|21.55|17.63|20.81|17.03|0
1645701000000|2022-02-24 11:10:00|20.92|17.12|22.8|18.84|22.88|18.92|20.73|16.96|0
1645701300000|2022-02-24 11:15:00|22.77|18.81|21.93|17.97|22.77|18.81|21.76|17.81|0
1645701600000|2022-02-24 11:20:00|21.95|17.99|22.94|18.98|22.94|18.98|21.94|17.98|0
1645701900000|2022-02-24 11:25:00|22.89|18.93|22.17|18.21|23.01|19.05|21.85|17.89|0
1645702200000|2022-02-24 11:30:00|22.15|18.19|21.63|17.69|22.5|18.54|21.61|17.68|0
1645702500000|2022-02-24 11:35:00|21.61|17.68|21.75|17.79|21.75|17.79|21.41|17.52|0
1645702800000|2022-02-24 11:40:00|21.76|17.8|23.28|19.32|23.28|19.32|21.52|17.6|0
1645703100000|2022-02-24 11:45:00|23.16|19.2|23.39|19.43|23.78|19.82|22.97|19.01|0
1645703400000|2022-02-24 11:50:00|23.36|19.4|23.24|19.28|24.04|20.08|23.1|19.14|0
1645703700000|2022-02-24 11:55:00|23.18|19.22|24.06|20.1|24.06|20.1|23.03|19.07|0
1645704000000|2022-02-24 12:00:00|24.16|20.2|22.99|19.03|24.16|20.2|22.77|18.81|0
1645704300000|2022-02-24 12:05:00|22.95|18.99|22.18|18.22|22.95|18.99|22.18|18.22|0
1645704600000|2022-02-24 12:10:00|22.19|18.23|23.09|19.13|23.09|19.13|22.08|18.12|0
1645704900000|2022-02-24 12:15:00|23.08|19.12|22.59|18.63|23.54|19.58|22.44|18.48|0
1645705200000|2022-02-24 12:20:00|22.6|18.64|22.4|18.44|22.6|18.64|22.16|18.2|0
1645705500000|2022-02-24 12:25:00|22.35|18.39|22.26|18.3|22.55|18.59|22.02|18.06|0
1645705800000|2022-02-24 12:30:00|22.2|18.24|21.66|17.72|22.3|18.34|21.56|17.64|0
1645706100000|2022-02-24 12:35:00|21.7|17.76|21.85|17.89|21.87|17.91|21.42|17.53|0
1645706400000|2022-02-24 12:40:00|21.86|17.9|21.77|17.81|21.86|17.9|21.39|17.5|0
1645706700000|2022-02-24 12:45:00|21.74|17.79|21.8|17.84|21.8|17.84|21.13|17.29|0
1645707000000|2022-02-24 12:50:00|21.75|17.79|21.56|17.64|22.24|18.28|21.41|17.52|0
1645707300000|2022-02-24 12:55:00|21.57|17.65|21.69|17.75|21.8|17.84|20.98|17.17|0
1645707600000|2022-02-24 13:00:00|21.79|17.83|21.68|17.74|22.14|18.18|21.38|17.49|0
1645707900000|2022-02-24 13:05:00|21.71|17.76|20.93|17.12|21.84|17.88|20.82|17.04|0
1645708200000|2022-02-24 13:10:00|20.94|17.13|20.85|17.06|21.09|17.25|20.82|17.04|0
1645708500000|2022-02-24 13:15:00|20.87|17.08|20.61|16.86|21.04|17.22|20.34|16.64|0
1645708800000|2022-02-24 13:20:00|20.58|16.84|20.3|16.61|20.72|16.95|20.17|16.5|0
1645709100000|2022-02-24 13:25:00|20.29|16.6|20.81|17.03|20.97|17.16|20.09|16.44|0
1645709400000|2022-02-24 13:30:00|20.76|16.98|21.54|17.62|21.54|17.62|20.68|16.92|0
1645709700000|2022-02-24 13:35:00|21.43|17.54|21.4|17.51|21.87|17.91|21.19|17.34|0
1645710000000|2022-02-24 13:40:00|21.38|17.49|22.46|19.38|22.46|19.38|20.71|17.28|0
1645710300000|2022-02-24 13:45:00|22.38|19.3|21.59|18.51|22.38|19.3|20.87|17.79|0
1645710600000|2022-02-24 13:50:00|21.65|18.57|21.53|18.45|22.15|19.07|21.44|18.36|0
1645710900000|2022-02-24 13:55:00|21.51|18.43|19.68|16.6|21.61|18.53|19.33|16.25|0
1645711200000|2022-02-24 14:00:00|19.64|16.56|20.61|17.53|20.74|17.66|19.64|16.56|0
1645711500000|2022-02-24 14:05:00|20.62|17.54|21.04|17.96|21.56|18.48|20.59|17.51|0
1645711800000|2022-02-24 14:10:00|21.01|17.93|20.46|17.38|21.02|17.94|20.3|17.22|0
1645712100000|2022-02-24 14:15:00|20.47|17.39|20.91|17.83|20.97|17.89|20.47|17.39|0
1645712400000|2022-02-24 14:20:00|20.93|17.85|20.28|17.2|21.17|18.09|20.16|17.08|0
1645712700000|2022-02-24 14:25:00|20.25|17.17|19.59|16.51|20.25|17.17|19.52|16.44|0
1645713000000|2022-02-24 14:30:00|19.7|16.62|21.1|18.02|21.64|18.56|19.34|16.26|0
1645713300000|2022-02-24 14:35:00|20.85|17.77|19.77|16.69|21.78|18.7|19.05|15.97|0
1645713600000|2022-02-24 14:40:00|19.71|16.63|18.73|15.65|19.71|16.63|18.1|15.02|0
1645713900000|2022-02-24 14:45:00|18.65|15.57|20.44|17.36|20.44|17.36|18.1|15.02|0
1645714200000|2022-02-24 14:50:00|20.69|17.61|19.89|16.81|21.85|18.77|18.79|15.71|0
1645714500000|2022-02-24 14:55:00|20.02|16.94|20.93|17.85|20.93|17.85|19.35|16.27|0
1645714800000|2022-02-24 15:00:00|20.89|17.81|18.95|15.87|20.89|17.81|18.74|15.66|0
1645715100000|2022-02-24 15:05:00|18.81|15.73|22.42|19.34|22.42|19.34|18.4|15.32|0
1645715400000|2022-02-24 15:10:00|22.37|19.29|23.99|20.91|24.21|21.13|21.9|18.82|0
1645715700000|2022-02-24 15:15:00|23.96|20.88|24.18|21.1|24.23|21.15|22.71|19.63|0
1645716000000|2022-02-24 15:20:00|24.2|21.12|22.71|19.63|25.42|22.34|22.31|19.23|0
1645716300000|2022-02-24 15:25:00|22.61|19.53|22.66|19.58|23.16|20.08|21.08|18|0
1645716600000|2022-02-24 15:30:00|22.62|19.54|23.71|20.63|24.09|21.01|21.89|18.81|0
1645716900000|2022-02-24 15:35:00|23.57|20.49|22.81|19.73|23.89|20.81|21.95|18.87|0
1645717200000|2022-02-24 15:40:00|22.84|19.76|22.92|19.84|23.22|20.14|21.64|18.56|0
1645717500000|2022-02-24 15:45:00|22.89|19.81|24.21|21.13|24.65|21.57|22.69|19.61|0
1645717800000|2022-02-24 15:50:00|24.18|21.1|25.3|22.22|25.38|22.3|23.6|20.52|0
1645718100000|2022-02-24 15:55:00|25.35|22.27|23.43|20.35|25.75|22.67|22.95|19.87|0
1645718400000|2022-02-24 16:00:00|23.41|20.33|23.82|20.74|24.31|21.23|22.19|19.11|0
1645718700000|2022-02-24 16:05:00|23.72|20.64|25.6|22.52|26.04|22.96|23.65|20.57|0
1645719000000|2022-02-24 16:10:00|25.64|22.56|26.48|23.4|26.74|23.66|24.87|21.79|0
1645719300000|2022-02-24 16:15:00|26.52|23.44|25.78|22.7|26.52|23.44|24.67|21.59|0
1645719600000|2022-02-24 16:20:00|25.87|22.79|23.54|20.46|26.01|22.93|23.54|20.46|0
1645719900000|2022-02-24 16:25:00|23.63|20.55|23.04|19.96|24.08|21|22.84|19.76|0
1645720200000|2022-02-24 16:30:00|23.1|20.02|23.1|20.02|23.8|20.72|22.39|19.31|0
1645720500000|2022-02-24 16:35:00|23.19|20.11|23.62|20.54|23.62|20.54|22.36|19.28|0
1645720800000|2022-02-24 16:40:00|23.57|20.49|21.91|18.83|23.57|20.49|21.73|18.65|0
1645721100000|2022-02-24 16:45:00|22.02|18.94|23.39|20.31|23.39|20.31|21|17.92|0
1645721400000|2022-02-24 16:50:00|23.5|20.42|24.48|21.4|24.68|21.6|23.36|20.28|0
1645721700000|2022-02-24 16:55:00|24.23|21.15|25.32|22.24|25.38|22.3|24.17|21.09|0
1645722000000|2022-02-24 17:00:00|25.26|22.18|25.2|22.12|25.38|22.3|24.88|21.8|0
1645722300000|2022-02-24 17:05:00|25.15|22.07|23.97|20.89|25.32|22.24|23.97|20.89|0
1645722600000|2022-02-24 17:10:00|24.05|20.97|22.5|19.42|24.36|21.28|22.46|19.38|0
1645722900000|2022-02-24 17:15:00|22.46|19.38|22.73|19.65|23.05|19.97|22.2|19.12|0
1645723200000|2022-02-24 17:20:00|22.74|19.66|21.75|18.67|22.94|19.86|21.57|18.49|0
1645723500000|2022-02-24 17:25:00|21.85|18.77|22.69|19.61|22.69|19.61|21.67|18.59|0
1645723800000|2022-02-24 17:30:00|22.67|19.59|22.05|18.97|23.29|20.21|21.66|18.58|0
1645724100000|2022-02-24 17:35:00|22|18.92|23.65|20.57|23.84|20.76|22|18.92|0
1645724400000|2022-02-24 17:40:00|23.62|20.54|23.74|20.66|24.27|21.19|22.73|19.65|0
1645724700000|2022-02-24 17:45:00|23.72|20.64|23.11|20.03|23.97|20.89|23.09|20.01|0
1645725000000|2022-02-24 17:50:00|23.22|20.14|23.24|20.16|23.59|20.51|22.81|19.73|0
1645725300000|2022-02-24 17:55:00|23.3|20.22|23.27|20.19|24.69|21.61|22.97|19.89|0
1645725600000|2022-02-24 18:00:00|23.31|20.23|23.06|19.98|23.37|20.29|22.61|19.53|0
1645725900000|2022-02-24 18:05:00|23.02|19.94|24.31|21.23|24.41|21.33|22.98|19.9|0
1645726200000|2022-02-24 18:10:00|24.34|21.26|24.8|21.72|25.03|21.95|23.78|20.7|0
1645726500000|2022-02-24 18:15:00|24.85|21.77|25.08|22|25.32|22.24|24.28|21.2|0
1645726800000|2022-02-24 18:20:00|24.97|21.89|24|20.92|25.35|22.27|23.97|20.89|0
1645727100000|2022-02-24 18:25:00|24.14|21.06|23.47|20.39|24.51|21.43|23.39|20.31|0
1645727400000|2022-02-24 18:30:00|23.44|20.36|23.76|20.68|24.25|21.17|23.32|20.24|0
1645727700000|2022-02-24 18:35:00|23.75|20.67|24.53|21.45|24.95|21.87|23.43|20.35|0
1645728000000|2022-02-24 18:40:00|24.47|21.39|23.84|20.76|24.88|21.8|23.82|20.74|0
1645728300000|2022-02-24 18:45:00|23.76|20.68|27.2|24.12|27.37|24.29|23.23|20.15|0
1645728600000|2022-02-24 18:50:00|27.24|24.16|25.41|22.33|28.21|25.13|25.35|22.27|0
1645728900000|2022-02-24 18:55:00|25.5|22.42|24.06|20.98|25.63|22.55|23.67|20.59|0
1645729200000|2022-02-24 19:00:00|24.19|21.11|24.8|21.72|24.8|21.72|22.61|19.53|0
1645729500000|2022-02-24 19:05:00|24.9|21.82|23.66|20.58|25.6|22.52|23.49|20.41|0
1645729800000|2022-02-24 19:10:00|23.7|20.62|25.84|22.76|25.84|22.76|23.7|20.62|0
1645730100000|2022-02-24 19:15:00|25.66|22.58|26.12|23.04|26.18|23.1|24.72|21.64|0
1645730400000|2022-02-24 19:20:00|26.09|23.01|25.12|22.04|26.59|23.51|24.82|21.74|0
1645730700000|2022-02-24 19:25:00|25.19|22.11|25.65|22.57|25.75|22.67|24.85|21.77|0
1645731000000|2022-02-24 19:30:00|25.72|22.64|27.59|24.51|27.65|24.57|25.56|22.48|0
1645731300000|2022-02-24 19:35:00|27.72|24.64|26.15|23.07|30.13|27.05|25.75|22.67|0
1645731600000|2022-02-24 19:40:00|26.12|23.04|25.73|22.65|26.65|23.57|24.86|21.78|0
1645731900000|2022-02-24 19:45:00|25.64|22.56|26.64|23.56|26.73|23.65|25.55|22.47|0
1645732200000|2022-02-24 19:50:00|26.83|23.75|27.15|24.07|27.25|24.17|25.95|22.87|0
1645732500000|2022-02-24 19:55:00|27.05|23.97|25.84|22.76|27.05|23.97|24.85|21.77|0
1645732800000|2022-02-24 20:00:00|25.89|22.81|26.71|23.63|27.71|24.63|25.39|22.31|0
1645733100000|2022-02-24 20:05:00|26.65|23.57|26.11|23.47|26.99|23.91|26.11|23.25|0
1645733400000|2022-02-24 20:10:00|25.98|23.34|26.75|24.11|26.78|24.14|25.95|23.31|0
1645733700000|2022-02-24 20:15:00|26.62|23.98|26.72|24.08|26.82|24.18|25.98|23.34|0
1645734000000|2022-02-24 20:20:00|26.75|24.11|26.72|24.08|26.81|24.17|25.76|23.12|0
1645734300000|2022-02-24 20:25:00|26.67|24.03|25.54|22.9|27.11|24.47|25.38|22.74|0
1645734600000|2022-02-24 20:30:00|25.57|22.93|29.2|26.56|29.2|26.56|25.49|22.85|0
1645734900000|2022-02-24 20:35:00|29.17|26.53|29.99|27.35|30.31|27.67|28.38|25.74|0
1645735200000|2022-02-24 20:40:00|30.1|27.46|29.04|26.4|30.35|27.71|28.97|26.33|0
1645735500000|2022-02-24 20:45:00|28.83|26.19|28.97|26.33|30.01|27.37|28.73|26.09|0
1645735800000|2022-02-24 20:50:00|29.14|26.5|32.45|29.81|32.75|30.11|29.14|26.5|0
1645736100000|2022-02-24 20:55:00|32.33|29.69|30.58|27.94|32.83|30.19|30|27.36|0
1645736400000|2022-02-24 21:00:00|30.98|28.34|29.93|27.29|31.38|28.74|29.47|26.83|0
1645736700000|2022-02-24 21:05:00|29.96|27.32|30.59|27.95|30.62|27.98|29.41|26.77|0
1645737000000|2022-02-24 21:10:00|30.6|27.96|29.71|27.07|30.8|28.16|29.54|26.9|0
1645737300000|2022-02-24 21:15:00|30.18|26.82|30.25|26.89|30.48|27.12|30.05|26.69|0
1645737600000|2022-02-24 21:20:00|30.28|26.92|30.1|26.74|30.33|26.97|29.65|26.29|0
1645737900000|2022-02-24 21:25:00|30.05|26.69|30.14|26.78|30.25|26.89|29.96|26.6|0
1645738200000|2022-02-24 21:30:00|30.12|26.76|29.94|26.58|30.12|26.76|29.82|26.46|0
1645738500000|2022-02-24 21:35:00|29.93|26.57|29.85|26.49|30.07|26.71|29.85|26.49|0
1645738800000|2022-02-24 21:40:00|29.82|26.46|30.1|26.74|30.24|26.88|29.78|26.42|0
1645739100000|2022-02-24 21:45:00|30.19|26.83|31.19|27.83|31.21|27.85|30.17|26.81|0
1645739400000|2022-02-24 21:50:00|31.13|27.77|31.9|28.54|31.96|28.6|31.02|27.66|0
1645739700000|2022-02-24 21:55:00|31.97|28.61|30.68|27.32|32.1|28.74|30.45|27.09|0
1645740000000|2022-02-24 22:00:00|30.45|27.09|30.69|27.33|30.7|27.34|30.45|27.09|0
1645740300000|2022-02-24 22:05:00|30.7|27.34|30.69|27.33|30.72|27.36|30.66|27.3|0
1645740600000|2022-02-24 22:10:00|30.7|27.34|30.83|27.47|30.89|27.53|30.68|27.32|0
1645740900000|2022-02-24 22:15:00|30.85|27.49|30.85|27.49|30.85|27.49|30.79|27.43|0
1645741200000|2022-02-24 22:20:00|30.86|27.5|30.84|27.48|30.9|27.54|30.81|27.45|0
1645741500000|2022-02-24 22:25:00|30.82|27.46|30.81|27.45|30.82|27.46|30.81|27.45|0
1645741800000|2022-02-24 22:30:00|30.78|27.42|30.83|27.47|30.83|27.47|30.76|27.4|0
1645742100000|2022-02-24 22:35:00|30.81|27.45|30.81|27.45|30.92|27.56|30.69|27.33|0
1645742400000|2022-02-24 22:40:00|30.78|27.42|30.78|27.42|30.89|27.53|30.78|27.42|0
1645742700000|2022-02-24 22:45:00|30.81|27.45|30.7|27.34|30.81|27.45|30.7|27.34|0
1645743000000|2022-02-24 22:50:00|30.72|27.36|30.6|27.24|30.72|27.36|30.6|27.24|0
1645743300000|2022-02-24 22:55:00|30.57|27.21|30.63|27.27|30.7|27.34|30.55|27.19|0
1645743600000|2022-02-24 23:00:00|30.09|26.73|30.01|26.65|30.52|27.16|29.43|26.07|0
1645743900000|2022-02-24 23:05:00|29.94|26.58|29.93|26.57|30.45|27.09|29.87|26.51|0
1645744200000|2022-02-24 23:10:00|30|26.64|30.13|26.77|30.23|26.87|29.71|26.35|0
1645744500000|2022-02-24 23:15:00|30.06|26.7|29.6|26.24|30.14|26.78|29.46|26.1|0
1645744800000|2022-02-24 23:20:00|29.58|26.22|29.81|26.45|29.86|26.5|29.05|25.69|0
1645745100000|2022-02-24 23:25:00|29.74|26.38|29.13|25.77|29.74|26.38|28.86|25.5|0
1645745400000|2022-02-24 23:30:00|29.1|25.74|28.38|25.02|29.15|25.79|28.38|25.02|0
1645745700000|2022-02-24 23:35:00|28.45|25.09|29.03|25.67|29.03|25.67|28.45|25.09|0
1645746000000|2022-02-24 23:40:00|28.99|25.63|28.92|25.56|29.03|25.67|28.72|25.36|0
1645746300000|2022-02-24 23:45:00|28.99|25.63|29.04|25.68|29.13|25.77|28.72|25.36|0
1645746600000|2022-02-24 23:50:00|28.97|25.61|29.17|25.81|29.31|25.95|28.87|25.51|0
1645746900000|2022-02-24 23:55:00|29.19|25.83|29.03|25.67|29.24|25.88|28.9|25.54|0
1645747200000|2022-02-25 00:00:00|29.02|25.66|30.01|26.65|30.01|26.65|29.02|25.66|0
1645747500000|2022-02-25 00:05:00|30.06|26.7|30.7|27.34|30.8|27.44|29.62|26.26|0
1645747800000|2022-02-25 00:10:00|30.66|27.3|30.41|27.05|30.66|27.3|29.95|26.59|0
1645748100000|2022-02-25 00:15:00|30.44|27.08|30.76|27.4|30.84|27.48|30.3|26.94|0
1645748400000|2022-02-25 00:20:00|30.84|27.48|31.94|28.58|31.94|28.58|30.82|27.46|0
1645748700000|2022-02-25 00:25:00|31.92|28.56|31.74|28.38|32.29|28.93|31.74|28.38|0
1645749000000|2022-02-25 00:30:00|31.77|28.41|31.88|28.52|32.11|28.75|31.59|28.23|0
1645749300000|2022-02-25 00:35:00|31.81|28.45|31.68|28.32|31.92|28.56|31.55|28.19|0
1645749600000|2022-02-25 00:40:00|31.7|28.34|31.81|28.45|31.96|28.6|31.62|28.26|0
1645749900000|2022-02-25 00:45:00|31.84|28.48|31.68|28.32|31.92|28.56|31.64|28.28|0
1645750200000|2022-02-25 00:50:00|31.7|28.34|29.8|26.44|31.7|28.34|29.49|26.13|0
1645750500000|2022-02-25 00:55:00|29.66|26.3|29.9|26.54|30.33|26.97|29.59|26.23|0
1645750800000|2022-02-25 01:00:00|29.94|26.58|29.66|26.3|30.13|26.77|29.45|26.09|0
1645751100000|2022-02-25 01:05:00|29.62|26.26|30.64|27.28|30.75|27.39|29.62|26.26|0
1645751400000|2022-02-25 01:10:00|30.77|27.41|30.53|27.17|30.77|27.41|30.11|26.75|0
1645751700000|2022-02-25 01:15:00|30.43|27.07|30.78|27.42|30.82|27.46|30.37|27.01|0
1645752000000|2022-02-25 01:20:00|30.85|27.49|30.57|27.21|31.27|27.91|30.53|27.17|0
1645752300000|2022-02-25 01:25:00|30.53|27.17|30.32|26.96|30.73|27.37|30.04|26.68|0
1645752600000|2022-02-25 01:30:00|30.37|27.01|30.71|27.35|30.85|27.49|30.28|26.92|0
1645752900000|2022-02-25 01:35:00|30.76|27.4|30.03|26.67|30.76|27.4|30.03|26.67|0
1645753200000|2022-02-25 01:40:00|29.93|26.57|29.65|26.29|30.35|26.99|29.65|26.29|0
1645753500000|2022-02-25 01:45:00|29.27|25.91|29.03|25.67|29.65|26.29|28.74|25.38|0
1645753800000|2022-02-25 01:50:00|28.99|25.63|29.3|25.94|29.39|26.03|28.86|25.5|0
1645754100000|2022-02-25 01:55:00|29.32|25.96|30.01|26.65|30.01|26.65|29.04|25.68|0
1645754400000|2022-02-25 02:00:00|29.96|26.6|29.75|26.39|30.03|26.67|29.64|26.28|0
1645754700000|2022-02-25 02:05:00|29.71|26.35|29.66|26.3|30.2|26.84|29.61|26.25|0
1645755000000|2022-02-25 02:10:00|29.61|26.25|29.74|26.38|29.85|26.49|29.23|25.87|0
1645755300000|2022-02-25 02:15:00|29.66|26.3|30.02|26.66|30.13|26.77|29.52|26.16|0
1645755600000|2022-02-25 02:20:00|30.06|26.7|29.26|25.9|30.07|26.71|29.05|25.69|0
1645755900000|2022-02-25 02:25:00|29.19|25.83|29.2|25.84|29.2|25.84|28.48|25.12|0
1645756200000|2022-02-25 02:30:00|29.17|25.81|29.32|25.96|29.32|25.96|28.95|25.59|0
1645756500000|2022-02-25 02:35:00|29.36|26|28.81|25.45|29.41|26.05|28.64|25.28|0
1645756800000|2022-02-25 02:40:00|28.78|25.42|28.57|25.21|28.91|25.55|28.47|25.11|0
1645757100000|2022-02-25 02:45:00|28.64|25.28|29.11|25.75|29.18|25.82|28.54|25.18|0
1645757400000|2022-02-25 02:50:00|29.15|25.79|29.03|25.67|29.18|25.82|28.94|25.58|0
1645757700000|2022-02-25 02:55:00|29.01|25.65|29.23|25.87|29.25|25.89|28.94|25.58|0
1645758000000|2022-02-25 03:00:00|29.14|25.78|29.35|25.99|29.68|26.32|29.04|25.68|0
1645758300000|2022-02-25 03:05:00|29.31|25.95|29.07|25.71|29.49|26.13|29.01|25.65|0
1645758600000|2022-02-25 03:10:00|29.06|25.7|28.8|25.44|29.07|25.71|28.72|25.36|0
1645758900000|2022-02-25 03:15:00|28.82|25.46|29.45|26.09|29.54|26.18|28.82|25.46|0
1645759200000|2022-02-25 03:20:00|29.42|26.06|29.69|26.33|29.69|26.33|28.99|25.63|0
1645759500000|2022-02-25 03:25:00|29.66|26.3|29.62|26.26|30.11|26.75|29.5|26.14|0
1645759800000|2022-02-25 03:30:00|29.55|26.19|29.17|25.81|29.55|26.19|28.94|25.58|0
1645760100000|2022-02-25 03:35:00|29.19|25.83|29.31|25.95|29.55|26.19|28.93|25.57|0
1645760400000|2022-02-25 03:40:00|29.27|25.91|29.14|25.78|29.48|26.12|28.93|25.57|0
1645760700000|2022-02-25 03:45:00|29.17|25.81|29.55|26.19|29.65|26.29|29.1|25.74|0
1645761000000|2022-02-25 03:50:00|29.51|26.15|30.45|27.09|30.45|27.09|29.44|26.08|0
1645761300000|2022-02-25 03:55:00|30.35|26.99|31.02|27.66|31.38|28.02|30.24|26.88|0
1645761600000|2022-02-25 04:00:00|31|27.64|31.14|27.78|31.16|27.8|30.71|27.35|0
1645761900000|2022-02-25 04:05:00|31.16|27.8|31.6|28.24|31.89|28.53|31.02|27.66|0
1645762200000|2022-02-25 04:10:00|31.59|28.23|31.18|27.82|31.59|28.23|30.91|27.55|0
1645762500000|2022-02-25 04:15:00|31.24|27.88|30.52|27.16|31.27|27.91|30.52|27.16|0
1645762800000|2022-02-25 04:20:00|30.48|27.12|30.39|27.03|30.73|27.37|30.37|27.01|0
1645763100000|2022-02-25 04:25:00|30.43|27.07|30.94|27.58|31.18|27.82|30.37|27.01|0
1645763400000|2022-02-25 04:30:00|30.96|27.6|30.37|27.01|31.01|27.65|30.32|26.96|0
1645763700000|2022-02-25 04:35:00|30.41|27.05|30.1|26.74|30.44|27.08|30.02|26.66|0
1645764000000|2022-02-25 04:40:00|30.07|26.71|29.81|26.45|30.09|26.73|29.6|26.24|0
1645764300000|2022-02-25 04:45:00|29.84|26.48|29.96|26.6|30.01|26.65|29.72|26.36|0
1645764600000|2022-02-25 04:50:00|29.98|26.62|29.92|26.56|29.98|26.62|29.68|26.32|0
1645764900000|2022-02-25 04:55:00|30.12|26.76|30.21|26.85|30.45|27.09|30.07|26.71|0
1645765200000|2022-02-25 05:00:00|30.18|26.82|30.1|26.74|30.32|26.96|29.91|26.55|0
1645765500000|2022-02-25 05:05:00|30.09|26.73|29.79|26.43|30.14|26.78|29.58|26.22|0
1645765800000|2022-02-25 05:10:00|29.82|26.46|29.63|26.27|29.91|26.55|29.56|26.2|0
1645766100000|2022-02-25 05:15:00|29.6|26.24|29.61|26.25|29.79|26.43|29.47|26.11|0
1645766400000|2022-02-25 05:20:00|29.56|26.2|29.44|26.08|29.58|26.22|29.05|25.69|0
1645766700000|2022-02-25 05:25:00|29.42|26.06|29.2|25.84|29.7|26.34|29.01|25.65|0
1645767000000|2022-02-25 05:30:00|29.25|25.89|29.57|26.21|29.64|26.28|29.11|25.75|0
1645767300000|2022-02-25 05:35:00|29.56|26.2|29.87|26.51|30.13|26.77|29.52|26.16|0
1645767600000|2022-02-25 05:40:00|29.85|26.49|29.61|26.25|30.02|26.66|29.43|26.07|0
1645767900000|2022-02-25 05:45:00|29.59|26.23|29.99|26.63|30.09|26.73|29.59|26.23|0
1645768200000|2022-02-25 05:50:00|30.02|26.66|29.41|26.05|30.02|26.66|29.38|26.02|0
1645768500000|2022-02-25 05:55:00|29.4|26.04|29.33|25.97|29.58|26.22|29.17|25.81|0
1645768800000|2022-02-25 06:00:00|29.31|25.95|29.88|26.52|29.93|26.57|28.93|25.57|0
1645769100000|2022-02-25 06:05:00|29.74|26.38|29.7|26.34|29.77|26.41|29.32|25.96|0
1645769400000|2022-02-25 06:10:00|29.74|26.38|29.8|26.44|29.95|26.59|29.7|26.34|0
1645769700000|2022-02-25 06:15:00|29.84|26.48|30.1|26.74|30.19|26.83|29.74|26.38|0
1645770000000|2022-02-25 06:20:00|30.08|26.72|30.01|26.65|30.1|26.74|29.78|26.42|0
1645770300000|2022-02-25 06:25:00|29.99|26.63|29.85|26.49|30.03|26.67|29.73|26.37|0
1645770600000|2022-02-25 06:30:00|29.87|26.51|29.64|26.28|29.91|26.55|29.32|25.96|0
1645770900000|2022-02-25 06:35:00|29.66|26.3|29.73|26.37|29.82|26.46|29.31|25.95|0
1645771200000|2022-02-25 06:40:00|29.76|26.4|30.41|27.05|30.69|27.33|29.59|26.23|0
1645771500000|2022-02-25 06:45:00|30.42|27.06|30.28|26.92|30.42|27.06|30.05|26.69|0
1645771800000|2022-02-25 06:50:00|30.3|26.94|30.3|26.94|30.35|26.99|30.1|26.74|0
1645772100000|2022-02-25 06:55:00|30.28|26.92|30.28|26.92|30.47|27.11|30.02|26.66|0
1645772400000|2022-02-25 07:00:00|30.3|26.94|30.14|26.78|31.16|27.8|29.86|26.5|0
1645772700000|2022-02-25 07:05:00|30.07|26.71|29.65|26.29|30.1|26.74|29.48|26.12|0
1645773000000|2022-02-25 07:10:00|29.61|26.25|29.72|26.36|30.05|26.69|29.39|26.03|0
1645773300000|2022-02-25 07:15:00|29.73|26.37|30.36|27|30.43|27.07|28.65|25.29|0
1645773600000|2022-02-25 07:20:00|30.38|27.02|31.15|27.79|31.27|27.91|30.08|26.72|0
1645773900000|2022-02-25 07:25:00|31.17|27.81|31.52|28.16|31.52|28.16|30.92|27.56|0
1645774200000|2022-02-25 07:30:00|31.45|28.09|31.77|28.41|31.77|28.41|31.09|27.73|0
1645774500000|2022-02-25 07:35:00|31.81|28.45|31.61|28.25|32.14|28.78|31.59|28.23|0
1645774800000|2022-02-25 07:40:00|31.65|28.29|31.21|27.85|31.72|28.36|31.13|27.77|0
1645775100000|2022-02-25 07:45:00|31.23|27.87|31.05|27.69|31.28|27.92|30.77|27.41|0
1645775400000|2022-02-25 07:50:00|31|27.64|30.04|26.68|31.16|27.8|30.04|26.68|0
1645775700000|2022-02-25 07:55:00|29.97|26.61|30.77|27.41|30.91|27.55|29.52|26.16|0
1645776000000|2022-02-25 08:00:00|30.73|27.37|30.28|26.92|30.73|27.37|29.86|26.5|0
1645776300000|2022-02-25 08:05:00|29.95|27.31|29.26|26.62|29.95|27.31|28.72|26.08|0
1645776600000|2022-02-25 08:10:00|29.36|26.72|28.38|25.74|29.36|26.72|27.59|24.95|0
1645776900000|2022-02-25 08:15:00|28.42|25.78|28.31|25.67|28.55|25.91|27.43|24.79|0
1645777200000|2022-02-25 08:20:00|28.41|25.77|28.05|25.41|28.45|25.81|27.69|25.05|0
1645777500000|2022-02-25 08:25:00|28.16|25.52|27.67|25.03|28.48|25.84|27.46|24.82|0
1645777800000|2022-02-25 08:30:00|27.72|25.08|28.54|25.9|28.85|26.21|27.69|25.05|0
1645778100000|2022-02-25 08:35:00|28.59|25.95|27.41|24.77|28.68|26.04|26.94|24.3|0
1645778400000|2022-02-25 08:40:00|27.46|24.82|28.7|26.06|29.05|26.41|26.53|23.89|0
1645778700000|2022-02-25 08:45:00|28.5|25.86|28.83|26.19|28.9|26.26|28.3|25.66|0
1645779000000|2022-02-25 08:50:00|28.76|26.12|29.03|26.39|29.68|27.04|28.6|25.96|0
1645779300000|2022-02-25 08:55:00|29|26.36|28.79|26.15|29.23|26.59|28.33|25.69|0
1645779600000|2022-02-25 09:00:00|28.86|26.22|28.79|26.15|29.5|26.86|28.53|25.89|0
1645779900000|2022-02-25 09:05:00|28.76|26.12|28.39|25.75|29.06|26.42|28.23|25.59|0
1645780200000|2022-02-25 09:10:00|28.36|25.72|28.46|25.82|28.59|25.95|28.06|25.42|0
1645780500000|2022-02-25 09:15:00|28.44|25.8|28.92|26.28|29.23|26.59|28.39|25.75|0
1645780800000|2022-02-25 09:20:00|28.91|26.27|28.37|25.73|29.06|26.42|28.29|25.65|0
1645781100000|2022-02-25 09:25:00|28.35|25.71|28.42|25.78|28.52|25.88|28.01|25.37|0
1645781400000|2022-02-25 09:30:00|28.45|25.81|28.82|26.18|29.72|27.08|28.09|25.45|0
1645781700000|2022-02-25 09:35:00|28.78|26.14|29.39|26.75|29.53|26.89|28.75|26.11|0
1645782000000|2022-02-25 09:40:00|29.32|26.68|29.39|26.75|29.49|26.85|28.75|26.11|0
1645782300000|2022-02-25 09:45:00|29.41|26.77|29.83|27.19|30.18|27.54|29.36|26.72|0
1645782600000|2022-02-25 09:50:00|29.8|27.16|30.35|27.71|30.63|27.99|29.76|27.12|0
1645782900000|2022-02-25 09:55:00|30.32|27.68|30.53|27.89|31.81|29.17|30.32|27.68|0
1645783200000|2022-02-25 10:00:00|30.46|27.82|30.53|27.89|30.67|28.03|30.12|27.48|0
1645783500000|2022-02-25 10:05:00|30.49|27.85|30.88|28.24|31.35|28.71|30.49|27.85|0
1645783800000|2022-02-25 10:10:00|30.95|28.31|31.09|28.45|31.13|28.49|30.38|27.74|0
1645784100000|2022-02-25 10:15:00|31.02|28.38|31.78|29.14|31.78|29.14|30.88|28.24|0
1645784400000|2022-02-25 10:20:00|31.81|29.17|30.51|27.87|32.4|29.76|29.51|26.87|0
1645784700000|2022-02-25 10:25:00|30.53|27.89|30.12|27.48|30.69|28.05|29.98|27.34|0
1645785000000|2022-02-25 10:30:00|30.16|27.52|30.12|27.48|30.7|28.06|30.12|27.48|0
1645785300000|2022-02-25 10:35:00|30.15|27.51|30.45|27.81|30.86|28.22|30.05|27.41|0
1645785600000|2022-02-25 10:40:00|30.47|27.83|30.01|27.37|30.49|27.85|29.63|26.99|0
1645785900000|2022-02-25 10:45:00|30.03|27.39|29.78|27.14|30.03|27.39|29.52|26.88|0
1645786200000|2022-02-25 10:50:00|29.8|27.16|30.02|27.38|30.11|27.47|29.63|26.99|0
1645786500000|2022-02-25 10:55:00|30.04|27.4|30.08|27.44|30.08|27.44|29.73|27.09|0
1645786800000|2022-02-25 11:00:00|30.02|27.38|28.49|25.85|30.08|27.44|28.49|25.85|0
1645787100000|2022-02-25 11:05:00|28.46|25.82|28.29|25.65|28.53|25.89|27.5|24.86|0
1645787400000|2022-02-25 11:10:00|28.24|25.6|28.64|26|28.73|26.09|28.16|25.52|0
1645787700000|2022-02-25 11:15:00|28.61|25.97|28.47|25.83|28.61|25.97|27.92|25.28|0
1645788000000|2022-02-25 11:20:00|28.52|25.88|29.03|26.39|29.13|26.49|28.22|25.58|0
1645788300000|2022-02-25 11:25:00|28.66|26.02|29.23|26.59|29.37|26.73|28.29|25.65|0
1645788600000|2022-02-25 11:30:00|29.06|26.42|29.54|26.9|29.72|27.08|28.42|25.78|0
1645788900000|2022-02-25 11:35:00|29.51|26.87|30.84|28.2|31.26|28.62|29.19|26.55|0
1645789200000|2022-02-25 11:40:00|30.77|28.13|29.28|26.64|30.9|28.26|28.87|26.23|0
1645789500000|2022-02-25 11:45:00|29.4|26.76|28.88|26.24|30.91|28.27|28.04|25.4|0
1645789800000|2022-02-25 11:50:00|28.93|26.29|28.61|25.97|29.24|26.6|28.11|25.47|0
1645790100000|2022-02-25 11:55:00|28.56|25.92|29.62|26.98|30.02|27.38|28.56|25.92|0
1645790400000|2022-02-25 12:00:00|29.58|26.94|30.21|27.57|30.32|27.68|29.15|26.51|0
1645790700000|2022-02-25 12:05:00|30.12|27.48|31.09|28.45|31.12|28.48|29.9|27.26|0
1645791000000|2022-02-25 12:10:00|31.05|28.41|30.76|28.12|31.23|28.59|30.55|27.91|0
1645791300000|2022-02-25 12:15:00|30.8|28.16|31.21|28.57|32.07|29.43|30.69|28.05|0
1645791600000|2022-02-25 12:20:00|31.23|28.59|31.39|28.75|31.68|29.04|31.21|28.57|0
1645791900000|2022-02-25 12:25:00|31.41|28.77|31.44|28.8|32.37|29.73|31.34|28.7|0
1645792200000|2022-02-25 12:30:00|31.37|28.73|31.26|28.62|31.85|29.21|31.04|28.4|0
1645792500000|2022-02-25 12:35:00|31.02|28.38|31.11|28.47|31.17|28.53|30.67|28.03|0
1645792800000|2022-02-25 12:40:00|31.2|28.56|31.2|28.56|31.33|28.69|30.65|28.01|0
1645793100000|2022-02-25 12:45:00|31.15|28.51|30.89|28.25|31.26|28.62|30.55|27.91|0
1645793400000|2022-02-25 12:50:00|30.88|28.24|33.73|31.09|34.37|31.73|30.84|28.2|0
1645793700000|2022-02-25 12:55:00|33.82|31.18|34.39|31.75|35.12|32.48|33.78|31.14|0
1645794000000|2022-02-25 13:00:00|34.45|31.81|32.29|29.65|34.83|32.19|31.97|29.33|0
1645794300000|2022-02-25 13:05:00|32.31|29.67|32.95|30.31|33.38|30.74|32.19|29.55|0
1645794600000|2022-02-25 13:10:00|33.03|30.39|32.93|30.29|33.03|30.39|32.09|29.45|0
1645794900000|2022-02-25 13:15:00|32.91|30.27|33.62|30.98|33.62|30.98|32.35|29.71|0
1645795200000|2022-02-25 13:20:00|33.66|31.02|34.73|32.09|34.81|32.17|33.56|30.92|0
1645795500000|2022-02-25 13:25:00|34.77|32.13|34.27|31.63|34.89|32.25|33.72|31.08|0
1645795800000|2022-02-25 13:30:00|34.23|31.59|35.7|33.06|35.83|33.19|33.62|30.98|0
1645796100000|2022-02-25 13:35:00|35.62|32.98|36.2|33.56|36.53|33.89|35.46|32.82|0
1645796400000|2022-02-25 13:40:00|36.11|33.47|35.01|32.37|36.42|33.78|34.64|32|0
1645796700000|2022-02-25 13:45:00|34.97|32.33|34.48|31.84|35.33|32.69|34.44|31.8|0
1645797000000|2022-02-25 13:50:00|34.54|31.9|33.89|31.25|34.56|31.92|33.89|31.25|0
1645797300000|2022-02-25 13:55:00|33.91|31.27|34.44|31.8|34.92|32.28|33.85|31.21|0
1645797600000|2022-02-25 14:00:00|34.4|31.76|34.28|31.64|34.72|32.08|33.81|31.17|0
1645797900000|2022-02-25 14:05:00|34.3|31.66|33.84|31.2|34.56|31.92|33.76|31.12|0
1645798200000|2022-02-25 14:10:00|33.8|31.16|33.1|30.46|34|31.36|32.99|30.35|0
1645798500000|2022-02-25 14:15:00|33.06|30.42|33.06|30.42|33.29|30.65|32.22|29.58|0
1645798800000|2022-02-25 14:20:00|33.1|30.46|33.8|31.16|34.04|31.4|32.91|30.27|0
1645799100000|2022-02-25 14:25:00|33.84|31.2|33.52|30.88|33.84|31.2|33.1|30.46|0
1645799400000|2022-02-25 14:30:00|33.37|30.73|35.6|32.96|35.7|33.06|32.03|29.39|0
1645799700000|2022-02-25 14:35:00|35.36|32.72|35.15|32.51|36.09|33.45|34.51|31.87|0
1645800000000|2022-02-25 14:40:00|34.99|32.35|32.86|30.22|36.01|33.37|32.75|30.11|0
1645800300000|2022-02-25 14:45:00|33.05|30.41|35.07|32.43|35.35|32.71|33.05|30.41|0
1645800600000|2022-02-25 14:50:00|34.97|32.33|33.52|30.88|35.51|32.87|33.44|30.8|0
1645800900000|2022-02-25 14:55:00|33.59|30.95|31.76|29.12|34.11|31.47|31.53|28.89|0
1645801200000|2022-02-25 15:00:00|31.93|29.29|31.68|29.04|32.51|29.87|30.91|28.27|0
1645801500000|2022-02-25 15:05:00|31.91|29.27|34.42|31.78|34.78|32.14|31.68|29.04|0
1645801800000|2022-02-25 15:10:00|34.46|31.82|33.86|31.22|35.18|32.54|33.24|30.6|0
1645802100000|2022-02-25 15:15:00|33.59|30.95|35.22|32.58|35.34|32.7|32.81|30.17|0
1645802400000|2022-02-25 15:20:00|35.26|32.62|36.12|33.48|36.75|34.11|34.41|31.77|0
1645802700000|2022-02-25 15:25:00|36|33.36|37.21|34.57|37.72|35.08|35.85|33.21|0
1645803000000|2022-02-25 15:30:00|37.38|34.74|36.83|34.19|37.72|35.08|36.41|33.77|0
1645803300000|2022-02-25 15:35:00|36.66|34.02|36.03|33.39|36.91|34.27|35.01|32.37|0
1645803600000|2022-02-25 15:40:00|36.16|33.52|38.43|35.79|38.43|35.79|36.16|33.52|0
1645803900000|2022-02-25 15:45:00|38.49|35.85|39.99|37.35|40.06|37.42|38.1|35.46|0
1645804200000|2022-02-25 15:50:00|39.95|37.31|38.69|36.05|42.23|39.59|38.69|36.05|0
1645804500000|2022-02-25 15:55:00|38.74|36.1|38.25|35.61|39.63|36.99|37.6|34.96|0
1645804800000|2022-02-25 16:00:00|38.38|35.74|39.89|37.25|39.89|37.25|37.09|34.45|0
1645805100000|2022-02-25 16:05:00|39.94|37.3|39.62|36.98|39.94|37.3|38.34|35.7|0
1645805400000|2022-02-25 16:10:00|39.71|37.07|41.17|38.53|41.73|39.09|39.35|36.71|0
1645805700000|2022-02-25 16:15:00|41.21|38.57|42.19|39.55|42.19|39.55|40.59|37.95|0
1645806000000|2022-02-25 16:20:00|42.29|39.65|41.59|38.95|42.43|39.79|40.67|38.03|0
1645806300000|2022-02-25 16:25:00|41.5|38.86|39.45|36.81|41.78|39.14|39.33|36.69|0
1645806600000|2022-02-25 16:30:00|39.4|36.76|39.99|37.35|40.19|37.55|38.88|36.24|0
1645806900000|2022-02-25 16:35:00|40.12|37.48|39.35|36.71|40.22|37.58|38.54|35.9|0
1645807200000|2022-02-25 16:40:00|39.3|36.66|39.21|36.57|39.89|37.25|38.69|36.05|0
1645807500000|2022-02-25 16:45:00|39.26|36.62|40.4|37.76|40.42|37.78|39.26|36.62|0
1645807800000|2022-02-25 16:50:00|40.49|37.85|41.19|38.55|41.28|38.64|39.91|37.27|0
1645808100000|2022-02-25 16:55:00|41.09|38.45|42.49|39.85|42.61|39.97|41.09|38.45|0
1645808400000|2022-02-25 17:00:00|42.51|39.87|41.84|39.2|43|40.36|41.84|39.2|0
1645808700000|2022-02-25 17:05:00|41.99|39.35|40.92|38.28|41.99|39.35|40.9|38.26|0
1645809000000|2022-02-25 17:10:00|40.99|38.35|40.39|37.75|41.65|39.01|40.39|37.75|0
1645809300000|2022-02-25 17:15:00|40.43|37.79|41.46|38.82|41.55|38.91|40.25|37.61|0
1645809600000|2022-02-25 17:20:00|41.41|38.77|41.52|38.88|41.52|38.88|40.71|38.07|0
1645809900000|2022-02-25 17:25:00|41.45|38.81|42.73|40.09|42.88|40.24|41.22|38.58|0
1645810200000|2022-02-25 17:30:00|42.78|40.14|43.61|40.97|43.8|41.16|42.78|40.14|0
1645810500000|2022-02-25 17:35:00|43.7|41.06|43.26|40.62|43.85|41.21|42.92|40.28|0
1645810800000|2022-02-25 17:40:00|43.31|40.67|43.75|41.11|43.85|41.21|43.21|40.57|0
1645811100000|2022-02-25 17:45:00|43.72|41.08|42.87|40.23|43.85|41.21|42.87|40.23|0
1645811400000|2022-02-25 17:50:00|42.82|40.18|41.35|38.71|42.82|40.18|41.3|38.66|0
1645811700000|2022-02-25 17:55:00|41.3|38.66|41.3|38.66|41.72|39.08|40.41|37.77|0
1645812000000|2022-02-25 18:00:00|41.2|38.56|41.72|39.08|42.29|39.65|40.85|38.21|0
1645812300000|2022-02-25 18:05:00|41.46|38.82|40.69|38.05|41.53|38.89|40.5|37.86|0
1645812600000|2022-02-25 18:10:00|40.78|38.14|40.66|38.02|40.8|38.16|39.45|36.81|0
1645812900000|2022-02-25 18:15:00|40.78|38.14|41.86|39.22|42.02|39.38|40.18|37.54|0
1645813200000|2022-02-25 18:20:00|41.9|39.26|41.88|39.24|42|39.36|41.24|38.6|0
1645813500000|2022-02-25 18:25:00|41.81|39.17|42.62|39.98|43.1|40.46|41.81|39.17|0
1645813800000|2022-02-25 18:30:00|42.66|40.02|43.24|40.6|43.63|40.99|42.59|39.95|0
1645814100000|2022-02-25 18:35:00|43.29|40.65|42.95|40.31|43.29|40.65|41.9|39.26|0
1645814400000|2022-02-25 18:40:00|43.1|40.46|44.57|41.93|44.67|42.03|43|40.36|0
1645814700000|2022-02-25 18:45:00|44.52|41.88|44.52|41.88|44.82|42.18|43.82|41.18|0
1645815000000|2022-02-25 18:50:00|44.47|41.83|43.92|41.28|44.81|42.17|43.92|41.28|0
1645815300000|2022-02-25 18:55:00|43.77|41.13|42.7|40.06|43.77|41.13|41.94|39.3|0
1645815600000|2022-02-25 19:00:00|42.8|40.16|43.67|41.03|44.11|41.47|41.56|38.92|0
1645815900000|2022-02-25 19:05:00|43.57|40.93|42.17|39.53|43.62|40.98|41.98|39.34|0
1645816200000|2022-02-25 19:10:00|42.27|39.63|41.98|39.34|42.55|39.91|41.13|38.49|0
1645816500000|2022-02-25 19:15:00|42.1|39.46|42.12|39.48|42.55|39.91|42|39.36|0
1645816800000|2022-02-25 19:20:00|41.95|39.31|44.01|41.37|44.08|41.44|41.95|39.31|0
1645817100000|2022-02-25 19:25:00|43.91|41.27|43.56|40.92|44.21|41.57|43.32|40.68|0
1645817400000|2022-02-25 19:30:00|43.66|41.02|41.78|39.14|44.5|41.86|41.45|38.81|0
1645817700000|2022-02-25 19:35:00|41.88|39.24|42.07|39.43|42.93|40.29|41.78|39.14|0
1645818000000|2022-02-25 19:40:00|41.97|39.33|42.45|39.81|42.74|40.1|41.26|38.62|0
1645818300000|2022-02-25 19:45:00|42.4|39.76|41.59|38.95|42.69|40.05|41.59|38.95|0
1645818600000|2022-02-25 19:50:00|41.26|38.62|41.3|38.66|41.73|39.09|40.37|37.73|0
1645818900000|2022-02-25 19:55:00|41.44|38.8|42.29|39.65|43.25|40.61|41.34|38.7|0
1645819200000|2022-02-25 20:00:00|42.24|39.6|41.06|38.42|42.24|39.6|40.6|37.96|0
1645819500000|2022-02-25 20:05:00|41.27|38.63|41.71|39.07|42.09|39.45|40.88|38.24|0
1645819800000|2022-02-25 20:10:00|41.86|39.22|42.75|40.11|42.79|40.15|40.83|38.19|0
1645820100000|2022-02-25 20:15:00|42.84|40.2|43.85|41.21|44.1|41.46|42.48|39.84|0
1645820400000|2022-02-25 20:20:00|43.95|41.31|45.09|42.45|45.59|42.95|43.54|40.9|0
1645820700000|2022-02-25 20:25:00|45.04|42.4|44.52|41.88|45.13|42.49|44.28|41.64|0
1645821000000|2022-02-25 20:30:00|44.67|42.03|42.85|40.21|45.42|42.78|42.85|40.21|0
1645821300000|2022-02-25 20:35:00|42.83|40.19|43.33|40.69|43.43|40.79|41.94|39.3|0
1645821600000|2022-02-25 20:40:00|43.28|40.64|43.82|41.18|44.66|42.02|42.61|39.97|0
1645821900000|2022-02-25 20:45:00|43.67|41.03|43.52|40.88|44.71|42.07|43.28|40.64|0
1645822200000|2022-02-25 20:50:00|43.89|41.25|44.7|42.06|45.46|42.82|43.43|40.79|0
1645822500000|2022-02-25 20:55:00|44.46|41.82|45.2|42.56|45.45|42.81|44.21|41.57|0
1645822800000|2022-02-25 21:00:00|45.25|42.61|44.95|42.31|45.86|43.22|44.95|42.31|0
1645823100000|2022-02-25 21:05:00|45|42.36|45.4|42.76|45.6|42.96|44.9|42.26|0
1645823400000|2022-02-25 21:10:00|45.35|42.71|45.05|42.41|45.75|43.11|45.05|42.41|0
1646035500000|2022-02-28 08:05:00|40.76|38.12|40.08|37.44|40.92|38.28|40.08|37.44|0
1646035800000|2022-02-28 08:10:00|39.94|37.3|38.71|36.07|40.85|38.21|38.47|35.83|0
1646036100000|2022-02-28 08:15:00|38.88|36.24|39.01|36.37|39.99|37.35|38.88|36.24|0
1646036400000|2022-02-28 08:20:00|39.05|36.41|38.36|35.72|39.66|37.02|38.3|35.66|0
1646036700000|2022-02-28 08:25:00|38.41|35.77|39.07|36.43|39.11|36.47|38.32|35.68|0
1646037000000|2022-02-28 08:30:00|39.05|36.41|38.04|35.4|39.09|36.45|37.98|35.34|0
1646037300000|2022-02-28 08:35:00|38.11|35.47|37.65|35.01|38.4|35.76|37.16|34.52|0
1646037600000|2022-02-28 08:40:00|37.71|35.07|37.13|34.49|38.11|35.47|36.66|34.02|0
1646037900000|2022-02-28 08:45:00|37|34.36|37.27|34.63|37.56|34.92|36.61|33.97|0
1646038200000|2022-02-28 08:50:00|37.29|34.65|37.7|35.06|37.79|35.15|37.1|34.46|0
1646038500000|2022-02-28 08:55:00|37.68|35.04|37.87|35.23|38.08|35.44|37.45|34.81|0
1646038800000|2022-02-28 09:00:00|37.95|35.31|39.27|36.63|39.46|36.82|37.7|35.06|0
1646039100000|2022-02-28 09:05:00|39.23|36.59|41.23|38.59|41.32|38.68|39.19|36.55|0
1646039400000|2022-02-28 09:10:00|41.19|38.55|40.56|37.92|41.59|38.95|40.41|37.77|0
1646039700000|2022-02-28 09:15:00|40.49|37.85|40.93|38.29|41.01|38.37|39.85|37.21|0
1646040000000|2022-02-28 09:20:00|40.86|38.22|39.44|36.8|41.22|38.58|39.42|36.78|0
1646040300000|2022-02-28 09:25:00|39.53|36.89|39.05|36.41|39.76|37.12|38.67|36.03|0
1646040600000|2022-02-28 09:30:00|39.09|36.45|39.01|36.37|39.16|36.52|38.33|35.69|0
1646040900000|2022-02-28 09:35:00|39.09|36.45|39.2|36.56|39.31|36.67|38.37|35.73|0
1646041200000|2022-02-28 09:40:00|39.13|36.49|40.22|37.58|40.28|37.64|38.9|36.26|0
1646041500000|2022-02-28 09:45:00|40.19|37.55|40.35|37.71|40.74|38.1|40.06|37.42|0
1646041800000|2022-02-28 09:50:00|40.3|37.66|40.54|37.9|41.21|38.57|39.89|37.25|0
1646042100000|2022-02-28 09:55:00|40.52|37.88|40.34|37.7|41.07|38.43|39.95|37.31|0
1646042400000|2022-02-28 10:00:00|40.19|37.55|40.52|37.88|41.09|38.45|40.17|37.53|0
1646042700000|2022-02-28 10:05:00|40.45|37.81|40.4|37.76|41.35|38.71|40.3|37.66|0
1646043000000|2022-02-28 10:10:00|40.35|37.71|40.35|37.71|40.46|37.82|39.83|37.19|0
1646043300000|2022-02-28 10:15:00|40.29|37.65|40.28|37.64|40.68|38.04|40.15|37.51|0
1646043600000|2022-02-28 10:20:00|40.42|37.78|40.9|38.26|40.94|38.3|40.07|37.43|0
1646043900000|2022-02-28 10:25:00|40.94|38.3|39.78|37.14|40.94|38.3|39.67|37.03|0
1646044200000|2022-02-28 10:30:00|39.76|37.12|40.37|37.73|40.41|37.77|38.99|36.35|0
1646044500000|2022-02-28 10:35:00|40.32|37.68|42.54|39.9|42.54|39.9|39.9|37.26|0
1646044800000|2022-02-28 10:40:00|42.72|40.08|43.26|40.62|43.38|40.74|42.36|39.72|0
1646045100000|2022-02-28 10:45:00|43.33|40.69|44.51|41.87|44.79|42.15|43.22|40.58|0
1646045400000|2022-02-28 10:50:00|44.49|41.85|44.04|41.4|44.49|41.85|43.6|40.96|0
1646045700000|2022-02-28 10:55:00|44.01|41.37|44.29|41.65|44.43|41.79|43.32|40.68|0
1646046000000|2022-02-28 11:00:00|44.25|41.61|44.57|41.93|46.09|43.45|44.11|41.47|0
1646046300000|2022-02-28 11:05:00|44.67|42.03|44.52|41.88|44.9|42.26|44.2|41.56|0
1646046600000|2022-02-28 11:10:00|44.1|41.46|44.12|41.48|45.25|42.61|44.08|41.44|0
1646046900000|2022-02-28 11:15:00|44.15|41.51|43.02|40.38|44.17|41.53|43.02|40.38|0
1646047200000|2022-02-28 11:20:00|43.04|40.4|43.68|41.04|43.82|41.18|42.99|40.35|0
1646047500000|2022-02-28 11:25:00|43.63|40.99|43.06|40.42|43.89|41.25|42.79|40.15|0
1646047800000|2022-02-28 11:30:00|43.03|40.39|43.19|40.55|43.31|40.67|42.81|40.17|0
1646048100000|2022-02-28 11:35:00|43.12|40.48|43.65|41.01|44.04|41.4|42.76|40.12|0
1646048400000|2022-02-28 11:40:00|43.63|40.99|42.7|40.06|43.67|41.03|42.5|39.86|0
1646048700000|2022-02-28 11:45:00|42.66|40.02|42.47|39.83|42.97|40.33|42.18|39.54|0
1646049000000|2022-02-28 11:50:00|42.61|39.97|42.45|39.81|42.9|40.26|42|39.36|0
1646049300000|2022-02-28 11:55:00|42.47|39.83|43.06|40.42|43.8|41.16|42.36|39.72|0
1646049600000|2022-02-28 12:00:00|43.01|40.37|43.22|40.58|43.96|41.32|42.97|40.33|0
1646049900000|2022-02-28 12:05:00|43.2|40.56|43.79|41.15|43.91|41.27|43.2|40.56|0
1646050200000|2022-02-28 12:10:00|43.82|41.18|44.85|42.21|45.04|42.4|43.42|40.78|0
1646050500000|2022-02-28 12:15:00|44.8|42.16|45.41|42.77|45.44|42.8|44.21|41.57|0
1646050800000|2022-02-28 12:20:00|45.46|42.82|47.35|44.71|47.6|44.96|45.37|42.73|0
1646051100000|2022-02-28 12:25:00|47.32|44.68|44.75|42.11|47.93|45.29|44.72|42.08|0
1646051400000|2022-02-28 12:30:00|44.65|42.01|44.7|42.06|45.35|42.71|44.41|41.77|0
1646051700000|2022-02-28 12:35:00|44.63|41.99|44.5|41.86|44.91|42.27|44.03|41.39|0
1646052000000|2022-02-28 12:40:00|44.48|41.84|44.38|41.74|45.44|42.8|43.82|41.18|0
1646052300000|2022-02-28 12:45:00|44.43|41.79|44.83|42.19|44.98|42.34|43.84|41.2|0
1646052600000|2022-02-28 12:50:00|44.81|42.17|45.41|42.77|45.41|42.77|44.55|41.91|0
1646052900000|2022-02-28 12:55:00|45.48|42.84|41.89|39.25|45.48|42.84|40.97|38.33|0
1646053200000|2022-02-28 13:00:00|41.78|39.14|42.23|39.59|44.43|41.79|40.63|37.99|0
1646053500000|2022-02-28 13:05:00|42.34|39.7|42.39|39.75|42.66|40.02|41.87|39.23|0
1646053800000|2022-02-28 13:10:00|42.64|40|41.84|39.2|42.91|40.27|41.84|39.2|0
1646054100000|2022-02-28 13:15:00|41.86|39.22|42.22|39.58|42.45|39.81|41.73|39.09|0
1646054400000|2022-02-28 13:20:00|42.18|39.54|42.24|39.6|42.43|39.79|41.75|39.11|0
1646054700000|2022-02-28 13:25:00|42.15|39.51|42.63|39.99|42.68|40.04|41.93|39.29|0
1646055000000|2022-02-28 13:30:00|42.7|40.06|41.18|38.54|43.32|40.68|40.89|38.25|0
1646055300000|2022-02-28 13:35:00|41.16|38.52|40.34|37.7|41.29|38.65|40.34|37.7|0
1646055600000|2022-02-28 13:40:00|40.27|37.63|39.92|37.28|40.76|38.12|39.49|36.85|0
1646055900000|2022-02-28 13:45:00|40.09|37.45|41.11|38.47|41.11|38.47|39.98|37.34|0
1646056200000|2022-02-28 13:50:00|41.06|38.42|41.55|38.91|42.65|40.01|41.02|38.38|0
1646056500000|2022-02-28 13:55:00|41.6|38.96|40.4|37.76|41.71|39.07|40.27|37.63|0
1646056800000|2022-02-28 14:00:00|40.32|37.68|41.47|38.83|41.65|39.01|39.83|37.19|0
1646057100000|2022-02-28 14:05:00|41.49|38.85|41.92|39.28|41.92|39.28|41.29|38.65|0
1646057400000|2022-02-28 14:10:00|42.01|39.37|42.01|39.37|42.29|39.65|41.34|38.7|0
1646057700000|2022-02-28 14:15:00|42.15|39.51|42.17|39.53|42.93|40.29|41.99|39.35|0
1646058000000|2022-02-28 14:20:00|42.15|39.51|41.56|38.92|42.42|39.78|41.56|38.92|0
1646058300000|2022-02-28 14:25:00|41.6|38.96|41.69|39.05|42.47|39.83|41.56|38.92|0
1646058600000|2022-02-28 14:30:00|41.6|38.96|42.65|40.01|43.76|41.12|41.33|38.69|0
1646058900000|2022-02-28 14:35:00|42.69|40.05|44.52|41.88|45.45|42.81|42.69|40.05|0
1646059200000|2022-02-28 14:40:00|44.33|41.69|42.58|39.94|44.71|42.07|41.14|38.5|0
1646059500000|2022-02-28 14:45:00|42.42|39.78|42.84|40.2|43.89|41.25|41.78|39.14|0
1646059800000|2022-02-28 14:50:00|42.74|40.1|43.54|40.9|44.54|41.9|42.35|39.71|0
1646060100000|2022-02-28 14:55:00|43.44|40.8|44.25|41.61|44.68|42.04|42.93|40.29|0
1646060400000|2022-02-28 15:00:00|44.44|41.8|42.21|39.57|44.82|42.18|42.08|39.44|0
1646060700000|2022-02-28 15:05:00|42.49|39.85|41.71|39.07|42.96|40.32|41.03|38.39|0
1646061000000|2022-02-28 15:10:00|41.62|38.98|40.75|38.11|42.17|39.53|40.35|37.71|0
1646061300000|2022-02-28 15:15:00|40.64|38|40.04|37.4|41|38.36|39.64|37|0
1646061600000|2022-02-28 15:20:00|40.13|37.49|42.27|39.63|42.71|40.07|40.04|37.4|0
1646061900000|2022-02-28 15:25:00|42.2|39.56|41.49|38.85|43.36|40.72|41.47|38.83|0
1646062200000|2022-02-28 15:30:00|41.4|38.76|42.59|39.95|43.91|41.27|41.4|38.76|0
1646062500000|2022-02-28 15:35:00|42.57|39.93|45.11|42.47|45.35|42.71|42.54|39.9|0
1646062800000|2022-02-28 15:40:00|45.3|42.66|45.59|42.95|47.39|44.75|44.47|41.83|0
1646063100000|2022-02-28 15:45:00|45.52|42.88|44.61|41.97|46.01|43.37|44.57|41.93|0
1646063400000|2022-02-28 15:50:00|44.71|42.07|44.9|42.26|45.79|43.15|44.23|41.59|0
1646063700000|2022-02-28 15:55:00|44.95|42.31|44.94|42.3|46.63|43.99|44.06|41.42|0
1646064000000|2022-02-28 16:00:00|45.08|42.44|45.53|42.89|46.08|43.44|44.59|41.95|0
1646064300000|2022-02-28 16:05:00|45.48|42.84|44.98|42.34|45.53|42.89|44.49|41.85|0
1646064600000|2022-02-28 16:10:00|45.05|42.41|44.59|41.95|45.72|43.08|44.06|41.42|0
1646064900000|2022-02-28 16:15:00|44.66|42.02|46.22|43.58|46.85|44.21|44.59|41.95|0
1646065200000|2022-02-28 16:20:00|46.07|43.43|47.74|45.1|47.74|45.1|46.07|43.43|0
1646065500000|2022-02-28 16:25:00|47.69|45.05|46.43|43.79|48.95|46.31|46.38|43.74|0
1646065800000|2022-02-28 16:30:00|46.38|43.74|46.45|43.81|47.68|45.04|45.73|43.09|0
1646066100000|2022-02-28 16:35:00|46.6|43.96|45.9|43.26|46.85|44.21|45.9|43.26|0
1646066400000|2022-02-28 16:40:00|46.1|43.46|46.41|43.77|46.76|44.12|45.35|42.71|0
1646066700000|2022-02-28 16:45:00|46.46|43.82|45.8|43.16|46.51|43.87|44.41|41.77|0
1646067000000|2022-02-28 16:50:00|45.85|43.21|46.22|43.58|46.3|43.66|45.25|42.61|0
1646067300000|2022-02-28 16:55:00|46.25|43.61|47.47|44.83|47.77|45.13|46.25|43.61|0
1646067600000|2022-02-28 17:00:00|47.41|44.77|47.16|44.52|48.11|45.47|47.05|44.41|0
1646067900000|2022-02-28 17:05:00|47.26|44.62|43.88|41.24|47.31|44.67|43.73|41.09|0
1646068200000|2022-02-28 17:10:00|43.93|41.29|42.64|40|43.98|41.34|42.26|39.62|0
1646068500000|2022-02-28 17:15:00|42.68|40.04|42.92|40.28|43.06|40.42|41.84|39.2|0
1646068800000|2022-02-28 17:20:00|42.97|40.33|41.7|39.06|43.39|40.75|41.33|38.69|0
1646069100000|2022-02-28 17:25:00|41.72|39.08|42.3|39.66|42.44|39.8|41.72|39.08|0
1646069400000|2022-02-28 17:30:00|42.11|39.47|41.46|38.82|42.73|40.09|41|38.36|0
1646069700000|2022-02-28 17:35:00|41.55|38.91|40.45|37.81|41.74|39.1|40.45|37.81|0
1646070000000|2022-02-28 17:40:00|40.5|37.86|39.64|37|40.84|38.2|39.58|36.94|0
1646070300000|2022-02-28 17:45:00|39.51|36.87|40|37.36|40|37.36|38.76|36.12|0
1646070600000|2022-02-28 17:50:00|39.95|37.31|39.2|36.56|40.18|37.54|38.58|35.94|0
1646070900000|2022-02-28 17:55:00|39.28|36.64|41.47|38.83|41.47|38.83|38.67|36.03|0
1646071200000|2022-02-28 18:00:00|41.38|38.74|42.72|40.08|43.15|40.51|41.2|38.56|0
1646071500000|2022-02-28 18:05:00|42.91|40.27|45.76|43.12|45.81|43.17|42.49|39.85|0
1646071800000|2022-02-28 18:10:00|45.66|43.02|45.66|43.02|46.55|43.91|45.22|42.58|0
1646072100000|2022-02-28 18:15:00|45.76|43.12|43.21|40.57|45.86|43.22|42.93|40.29|0
1646072400000|2022-02-28 18:20:00|43.03|40.39|42.23|39.59|43.12|40.48|41.73|39.09|0
1646072700000|2022-02-28 18:25:00|42.14|39.5|45.22|42.58|45.75|43.11|41.94|39.3|0
1646073000000|2022-02-28 18:30:00|45.17|42.53|44.69|42.05|45.8|43.16|44.08|41.44|0
1646073300000|2022-02-28 18:35:00|44.65|42.01|45.51|42.87|45.75|43.11|44.08|41.44|0
1646073600000|2022-02-28 18:40:00|45.65|43.01|45.17|42.53|46.48|43.84|44.95|42.31|0
1646073900000|2022-02-28 18:45:00|45.27|42.63|45.7|43.06|45.7|43.06|44.12|41.48|0
1646074200000|2022-02-28 18:50:00|45.72|43.08|47.17|44.53|47.64|45|45.72|43.08|0
1646074500000|2022-02-28 18:55:00|46.92|44.28|46.75|44.11|47.37|44.73|45.99|43.35|0
1646074800000|2022-02-28 19:00:00|46.62|43.98|42.21|39.57|46.62|43.98|42.21|39.57|0
1646075100000|2022-02-28 19:05:00|42.44|39.8|40.41|37.77|42.64|40|40.37|37.73|0
1646075400000|2022-02-28 19:10:00|40.46|37.82|41.36|38.72|41.36|38.72|39.22|36.58|0
1646075700000|2022-02-28 19:15:00|41.25|38.61|42.12|39.48|42.31|39.67|40.4|37.76|0
1646076000000|2022-02-28 19:20:00|42.31|39.67|42.08|39.44|44.05|41.41|41.81|39.17|0
1646076300000|2022-02-28 19:25:00|42.26|39.62|42.58|39.94|43.31|40.67|42.06|39.42|0
1646076600000|2022-02-28 19:30:00|42.62|39.98|42.37|39.73|43.26|40.62|41.72|39.08|0
1646076900000|2022-02-28 19:35:00|42.51|39.87|42.59|39.95|44.14|41.5|42.21|39.57|0
1646077200000|2022-02-28 19:40:00|42.46|39.82|45.36|42.72|45.84|43.2|42.39|39.75|0
1646077500000|2022-02-28 19:45:00|45.27|42.63|44.37|41.73|45.55|42.91|43.95|41.31|0
1646077800000|2022-02-28 19:50:00|44.65|42.01|45.07|42.43|45.17|42.53|44.18|41.54|0
1646078100000|2022-02-28 19:55:00|45.02|42.38|44.5|41.86|46.37|43.73|44.27|41.63|0
1646078400000|2022-02-28 20:00:00|44.55|41.91|44.03|41.39|44.74|42.1|43.84|41.2|0
1646078700000|2022-02-28 20:05:00|43.98|41.34|44.19|41.55|44.5|41.86|42.25|39.61|0
1646079000000|2022-02-28 20:10:00|44.07|41.43|43.05|40.41|44.17|41.53|42.5|39.86|0
1646079300000|2022-02-28 20:15:00|43.47|40.83|44.35|41.71|44.87|42.23|42.86|40.22|0
1646079600000|2022-02-28 20:20:00|44.4|41.76|42.54|39.9|50.01|47.37|42.49|39.85|0
1646079900000|2022-02-28 20:25:00|42.49|39.85|42.12|39.48|43.29|40.65|41.8|39.16|0
1646080200000|2022-02-28 20:30:00|42.03|39.39|39.86|37.22|42.03|39.39|39.86|37.22|0
1646080500000|2022-02-28 20:35:00|39.9|37.26|41.86|39.22|42.89|40.25|38.67|36.03|0
1646080800000|2022-02-28 20:40:00|41.81|39.17|45.31|42.67|45.55|42.91|41.81|39.17|0
1646081100000|2022-02-28 20:45:00|45.28|42.64|45.5|42.86|47.81|45.17|43.42|40.78|0
1646081400000|2022-02-28 20:50:00|45.92|43.28|46.01|43.37|47.38|44.74|43.84|41.2|0
1646081700000|2022-02-28 20:55:00|46.11|43.47|47.06|44.42|47.92|45.28|45.66|43.02|0
1646082000000|2022-02-28 21:00:00|47.11|44.47|47.51|44.87|47.67|45.03|46.7|44.06|0
1646082300000|2022-02-28 21:05:00|47.36|44.72|46.6|43.96|47.77|45.13|46.3|43.66|0
1646082600000|2022-02-28 21:10:00|46.65|44.01|47.15|44.51|47.66|45.02|46.6|43.96|0
1646082900000|2022-02-28 21:15:00|47.72|44.36|48.02|44.66|48.17|44.81|47.72|44.36|0
1646083200000|2022-02-28 21:20:00|48.04|44.68|47.76|44.4|48.07|44.71|47.71|44.35|0
1646083500000|2022-02-28 21:25:00|47.84|44.48|47.84|44.48|47.91|44.55|47.56|44.2|0
1646083800000|2022-02-28 21:30:00|47.81|44.45|47.91|44.55|48.17|44.81|47.81|44.45|0
1646084100000|2022-02-28 21:35:00|47.86|44.5|48.17|44.81|48.17|44.81|47.86|44.5|0
1646084400000|2022-02-28 21:40:00|48.11|44.75|48.06|44.7|48.14|44.78|48.01|44.65|0
1646084700000|2022-02-28 21:45:00|48.01|44.65|48.01|44.65|48.11|44.75|48.01|44.65|0
1646085000000|2022-02-28 21:50:00|48.06|44.7|48.11|44.75|48.26|44.9|48.01|44.65|0
1646085300000|2022-02-28 21:55:00|48.06|44.7|48.03|44.67|48.08|44.72|48|44.64|0
1646085600000|2022-02-28 22:00:00|48.02|44.66|47.94|44.58|48.02|44.66|47.83|44.47|0
1646085900000|2022-02-28 22:05:00|47.83|44.47|47.83|44.47|47.95|44.59|47.8|44.44|0
1646086200000|2022-02-28 22:10:00|47.82|44.46|47.76|44.4|47.82|44.46|47.69|44.33|0
1646086500000|2022-02-28 22:15:00|47.77|44.41|47.81|44.45|47.81|44.45|47.77|44.41|0
1646086800000|2022-02-28 22:20:00|47.8|44.44|47.77|44.41|47.86|44.5|47.74|44.38|0
1646087100000|2022-02-28 22:25:00|47.76|44.4|47.77|44.41|47.79|44.43|47.68|44.32|0
1646087400000|2022-02-28 22:30:00|47.69|44.33|47.65|44.29|47.73|44.37|47.62|44.26|0
1646087700000|2022-02-28 22:35:00|47.67|44.31|47.63|44.27|47.7|44.34|47.59|44.23|0
1646088000000|2022-02-28 22:40:00|47.64|44.28|47.49|44.13|47.64|44.28|47.49|44.13|0
1646088300000|2022-02-28 22:45:00|47.54|44.18|47.63|44.27|47.63|44.27|47.51|44.15|0
1646088600000|2022-02-28 22:50:00|47.61|44.25|47.47|44.11|47.73|44.37|47.41|44.05|0
1646088900000|2022-02-28 22:55:00|47.48|44.12|47.52|44.16|47.52|44.16|47.48|44.12|0
1646089200000|2022-02-28 23:00:00|47.75|44.39|48.11|44.75|48.13|44.77|47.3|43.94|0
1646089500000|2022-02-28 23:05:00|48.18|44.82|48.08|44.72|48.44|45.08|48.05|44.69|0
1646089800000|2022-02-28 23:10:00|48.16|44.8|47.69|44.33|48.16|44.8|47.39|44.03|0
1646090100000|2022-02-28 23:15:00|47.72|44.36|47.82|44.46|48.33|44.97|47.64|44.28|0
1646090400000|2022-02-28 23:20:00|47.74|44.38|48.64|45.28|48.79|45.43|47.64|44.28|0
1646090700000|2022-02-28 23:25:00|48.59|45.23|48.33|44.97|48.74|45.38|48.15|44.79|0
1646091000000|2022-02-28 23:30:00|48.38|45.02|49.15|45.79|49.36|46|48.25|44.89|0
1646091300000|2022-02-28 23:35:00|49.2|45.84|49.54|46.18|49.85|46.49|49.2|45.84|0
1646091600000|2022-02-28 23:40:00|49.51|46.15|49.22|45.86|49.57|46.21|49.07|45.71|0
1646091900000|2022-02-28 23:45:00|49.25|45.89|49.22|45.86|49.41|46.05|48.91|45.55|0
1646092200000|2022-02-28 23:50:00|49.3|45.94|50.16|46.8|50.4|47.04|49.3|45.94|0
1646092500000|2022-02-28 23:55:00|50.14|46.78|49.45|46.09|50.3|46.94|49.45|46.09|0
1646092800000|2022-03-01 00:00:00|49.51|46.15|49.5|46.14|50.08|46.72|49.5|46.14|0
1646093100000|2022-03-01 00:05:00|49.48|46.12|48.36|45|49.48|46.12|48.36|45|0
1646093400000|2022-03-01 00:10:00|48.44|45.08|49.03|45.67|49.14|45.78|48.41|45.05|0
1646093700000|2022-03-01 00:15:00|49.08|45.72|49.45|46.09|49.76|46.4|49.03|45.67|0
1646094000000|2022-03-01 00:20:00|49.39|46.03|48.98|45.62|49.52|46.16|48.74|45.38|0
1646094300000|2022-03-01 00:25:00|49|45.64|49.34|45.98|49.36|46|48.9|45.54|0
1646094600000|2022-03-01 00:30:00|49.31|45.95|48.79|45.43|49.49|46.13|48.66|45.3|0
1646094900000|2022-03-01 00:35:00|48.84|45.48|48.61|45.25|49.02|45.66|48.45|45.09|0
1646095200000|2022-03-01 00:40:00|48.66|45.3|48.35|44.99|49.07|45.71|48.2|44.84|0
1646095500000|2022-03-01 00:45:00|48.37|45.01|46.6|43.24|48.43|45.07|46.43|43.07|0
1646095800000|2022-03-01 00:50:00|46.58|43.22|47.38|44.02|47.58|44.22|46.58|43.22|0
1646096100000|2022-03-01 00:55:00|47.43|44.07|47.78|44.42|47.99|44.63|47.35|43.99|0
1646096400000|2022-03-01 01:00:00|47.83|44.47|47.7|44.34|48.14|44.78|47.15|43.79|0
1646096700000|2022-03-01 01:05:00|47.73|44.37|48.34|44.98|48.6|45.24|47.53|44.17|0
1646097000000|2022-03-01 01:10:00|48.31|44.95|48.34|44.98|48.44|45.08|48.13|44.77|0
1646097300000|2022-03-01 01:15:00|48.39|45.03|48.11|44.75|48.39|45.03|47.73|44.37|0
1646097600000|2022-03-01 01:20:00|47.98|44.62|48.49|45.13|48.7|45.34|47.98|44.62|0
1646097900000|2022-03-01 01:25:00|48.54|45.18|49.4|46.04|49.43|46.07|48.44|45.08|0
1646098200000|2022-03-01 01:30:00|49.43|46.07|49.89|46.53|50|46.64|49.37|46.01|0
1646098500000|2022-03-01 01:35:00|49.95|46.59|49.79|46.43|49.95|46.59|49.42|46.06|0
1646098800000|2022-03-01 01:40:00|49.71|46.35|49.63|46.27|49.84|46.48|49.37|46.01|0
1646099100000|2022-03-01 01:45:00|49.73|46.37|48.31|44.95|49.73|46.37|48.23|44.87|0
1646099400000|2022-03-01 01:50:00|48.39|45.03|48.54|45.18|48.74|45.38|48.21|44.85|0
1646099700000|2022-03-01 01:55:00|48.56|45.2|47.92|44.56|48.64|45.28|47.92|44.56|0
1646100000000|2022-03-01 02:00:00|47.97|44.61|48.43|45.07|48.43|45.07|47.77|44.41|0
1646100300000|2022-03-01 02:05:00|48.4|45.04|48.23|44.87|48.53|45.17|48.2|44.84|0
1646100600000|2022-03-01 02:10:00|48.2|44.84|47.26|43.9|48.2|44.84|47.11|43.75|0
1646100900000|2022-03-01 02:15:00|47.21|43.85|47.59|44.23|47.74|44.38|47.21|43.85|0
1646101200000|2022-03-01 02:20:00|47.61|44.25|47.66|44.3|47.84|44.48|47.51|44.15|0
1646101500000|2022-03-01 02:25:00|47.68|44.32|47.28|43.92|47.81|44.45|47.11|43.75|0
1646101800000|2022-03-01 02:30:00|47.31|43.95|47.1|43.74|47.66|44.3|47.1|43.74|0
1646102100000|2022-03-01 02:35:00|47.15|43.79|46.9|43.54|47.45|44.09|46.9|43.54|0
1646102400000|2022-03-01 02:40:00|46.85|43.49|47.25|43.89|47.27|43.91|46.45|43.09|0
1646102700000|2022-03-01 02:45:00|47.27|43.91|47.32|43.96|47.5|44.14|47.22|43.86|0
1646103000000|2022-03-01 02:50:00|47.3|43.94|48|44.64|48.11|44.75|47.2|43.84|0
1646103300000|2022-03-01 02:55:00|48.03|44.67|48.05|44.69|48.11|44.75|47.82|44.46|0
1646103600000|2022-03-01 03:00:00|48.1|44.74|48.1|44.74|48.1|44.74|47.9|44.54|0
1646103900000|2022-03-01 03:05:00|48.08|44.72|47.49|44.13|48.1|44.74|47.19|43.83|0
1646104200000|2022-03-01 03:10:00|47.36|44|47.44|44.08|47.79|44.43|47.29|43.93|0
1646104500000|2022-03-01 03:15:00|47.49|44.13|47.59|44.23|47.74|44.38|47.46|44.1|0
1646104800000|2022-03-01 03:20:00|47.56|44.2|47.54|44.18|47.64|44.28|47.29|43.93|0
1646105100000|2022-03-01 03:25:00|47.56|44.2|47.69|44.33|47.74|44.38|47.38|44.02|0
1646105400000|2022-03-01 03:30:00|47.71|44.35|47.63|44.27|47.94|44.58|47.53|44.17|0
1646105700000|2022-03-01 03:35:00|47.61|44.25|48.01|44.65|48.04|44.68|47.58|44.22|0
1646106000000|2022-03-01 03:40:00|48.04|44.68|47.28|43.92|48.14|44.78|47.18|43.82|0
1646106300000|2022-03-01 03:45:00|47.3|43.94|47.63|44.27|47.7|44.34|47.2|43.84|0
1646106600000|2022-03-01 03:50:00|47.65|44.29|47.68|44.32|47.73|44.37|47.48|44.12|0
1646106900000|2022-03-01 03:55:00|47.65|44.29|47.57|44.21|47.68|44.32|47.52|44.16|0
1646107200000|2022-03-01 04:00:00|47.62|44.26|47.6|44.24|47.85|44.49|47.52|44.16|0
1646107500000|2022-03-01 04:05:00|47.62|44.26|47.82|44.46|47.98|44.62|47.47|44.11|0
1646107800000|2022-03-01 04:10:00|47.87|44.51|47.82|44.46|48.05|44.69|47.52|44.16|0
1646108100000|2022-03-01 04:15:00|47.77|44.41|47.26|43.9|47.85|44.49|47.26|43.9|0
1646108400000|2022-03-01 04:20:00|47.24|43.88|47.84|44.48|47.94|44.58|47.21|43.85|0
1646108700000|2022-03-01 04:25:00|47.87|44.51|47.87|44.51|48.07|44.71|47.72|44.36|0
1646109000000|2022-03-01 04:30:00|47.84|44.48|48.02|44.66|48.02|44.66|47.74|44.38|0
1646109300000|2022-03-01 04:35:00|47.99|44.63|47.86|44.5|48.02|44.66|47.76|44.4|0
1646109600000|2022-03-01 04:40:00|47.81|44.45|47.99|44.63|48.01|44.65|47.61|44.25|0
1646109900000|2022-03-01 04:45:00|48.01|44.65|48.49|45.13|48.68|45.32|47.96|44.6|0
1646110200000|2022-03-01 04:50:00|48.52|45.16|48.37|45.01|48.7|45.34|48.34|44.98|0
1646110500000|2022-03-01 04:55:00|48.34|44.98|48.57|45.21|48.62|45.26|48.24|44.88|0
1646110800000|2022-03-01 05:00:00|48.47|45.11|48.31|44.95|48.62|45.26|48.23|44.87|0
1646111100000|2022-03-01 05:05:00|48.36|45|48.21|44.85|48.44|45.08|48.16|44.8|0
1646111400000|2022-03-01 05:10:00|48.16|44.8|47.34|43.98|48.16|44.8|47.29|43.93|0
1646111700000|2022-03-01 05:15:00|47.32|43.96|46.79|43.43|47.39|44.03|46.69|43.33|0
1646112000000|2022-03-01 05:20:00|46.89|43.53|47.09|43.73|47.24|43.88|46.74|43.38|0
1646112300000|2022-03-01 05:25:00|47.06|43.7|47.51|44.15|47.59|44.23|46.74|43.38|0
1646112600000|2022-03-01 05:30:00|47.46|44.1|47.64|44.28|47.87|44.51|47.29|43.93|0
1646112900000|2022-03-01 05:35:00|47.71|44.35|47.84|44.48|48.09|44.73|47.69|44.33|0
1646113200000|2022-03-01 05:40:00|47.74|44.38|48.27|44.91|48.3|44.94|47.69|44.33|0
1646113500000|2022-03-01 05:45:00|48.24|44.88|47.78|44.42|48.3|44.94|47.73|44.37|0
1646113800000|2022-03-01 05:50:00|47.76|44.4|47.78|44.42|47.94|44.58|47.58|44.22|0
1646114100000|2022-03-01 05:55:00|47.83|44.47|48.09|44.73|48.34|44.98|47.83|44.47|0
1646114400000|2022-03-01 06:00:00|48.06|44.7|48.54|45.18|48.54|45.18|48.01|44.65|0
1646114700000|2022-03-01 06:05:00|48.49|45.13|48.85|45.49|49.01|45.65|48.34|44.98|0
1646115000000|2022-03-01 06:10:00|48.82|45.46|48.56|45.2|48.82|45.46|48.18|44.82|0
1646115300000|2022-03-01 06:15:00|48.59|45.23|48.79|45.43|49.13|45.77|48.41|45.05|0
1646115600000|2022-03-01 06:20:00|48.97|45.61|49.36|46|49.36|46|48.72|45.36|0
1646115900000|2022-03-01 06:25:00|49.41|46.05|49.99|46.63|50.09|46.73|49.02|45.66|0
1646116200000|2022-03-01 06:30:00|50.01|46.65|50.19|46.83|50.3|46.94|49.99|46.63|0
1646116500000|2022-03-01 06:35:00|50.38|47.02|50.19|46.83|50.46|47.1|49.93|46.57|0
1646116800000|2022-03-01 06:40:00|50.25|46.89|50.3|46.94|50.67|47.31|50.24|46.88|0
1646117100000|2022-03-01 06:45:00|50.32|46.96|50.11|46.75|50.61|47.25|49.82|46.46|0
1646117400000|2022-03-01 06:50:00|50.14|46.78|49.95|46.59|50.5|47.14|49.82|46.46|0
1646117700000|2022-03-01 06:55:00|49.92|46.56|50.45|47.09|50.55|47.19|49.82|46.46|0
1646118000000|2022-03-01 07:00:00|50.29|46.93|50.63|47.27|51|47.64|50.08|46.72|0
1646118300000|2022-03-01 07:05:00|50.61|47.25|53.97|50.61|54.53|51.17|50.55|47.19|0
1646118600000|2022-03-01 07:10:00|54.05|50.69|52.89|49.53|54.19|50.83|52.84|49.48|0
1646118900000|2022-03-01 07:15:00|52.95|49.59|53.25|49.89|53.69|50.33|52.95|49.59|0
1646119200000|2022-03-01 07:20:00|53.22|49.86|53.27|49.91|53.69|50.33|53.02|49.66|0
1646119500000|2022-03-01 07:25:00|53.24|49.88|52.14|48.78|54.98|51.62|51.39|48.03|0
1646119800000|2022-03-01 07:30:00|52.11|48.75|51.73|48.37|52.16|48.8|51.27|47.91|0
1646120100000|2022-03-01 07:35:00|51.78|48.42|51.89|48.53|51.89|48.53|51.24|47.88|0
1646120400000|2022-03-01 07:40:00|51.91|48.55|51.94|48.58|52.21|48.85|51.78|48.42|0
1646120700000|2022-03-01 07:45:00|51.97|48.61|51.17|47.81|51.97|48.61|51.12|47.76|0
1646121000000|2022-03-01 07:50:00|51.31|47.95|50.72|47.36|51.79|48.43|50.72|47.36|0
1646121300000|2022-03-01 07:55:00|50.77|47.41|51.2|47.84|51.22|47.86|50.29|46.93|0
1646121600000|2022-03-01 08:00:00|51.25|47.89|52.01|48.65|52.01|48.65|50.34|46.98|0
1646121900000|2022-03-01 08:05:00|52.06|48.7|52.52|49.88|53.02|50.38|51.7|48.7|0
1646122200000|2022-03-01 08:10:00|52.3|49.66|51.34|48.7|52.54|49.9|51.15|48.51|0
1646122500000|2022-03-01 08:15:00|51.23|48.59|51.02|48.38|51.32|48.68|50.51|47.87|0
1646122800000|2022-03-01 08:20:00|51.04|48.4|48.72|46.08|51.58|48.94|48.25|45.61|0
1646123100000|2022-03-01 08:25:00|48.61|45.97|50.38|47.74|50.51|47.87|48.41|45.77|0
1646123400000|2022-03-01 08:30:00|50.46|47.82|51.1|48.46|51.1|48.46|49.85|47.21|0
1646123700000|2022-03-01 08:35:00|51.02|48.38|50.06|47.42|51.45|48.81|49.61|46.97|0
1646124000000|2022-03-01 08:40:00|49.96|47.32|49.51|46.87|50.67|48.03|49.22|46.58|0
1646124300000|2022-03-01 08:45:00|49.45|46.81|48.03|45.39|49.98|47.34|47.98|45.34|0
1646124600000|2022-03-01 08:50:00|48.08|45.44|47.95|45.31|48.33|45.69|47.24|44.6|0
1646124900000|2022-03-01 08:55:00|47.8|45.16|48.61|45.97|48.82|46.18|47.57|44.93|0
1646125200000|2022-03-01 09:00:00|48.51|45.87|48.92|46.28|49.26|46.62|48.25|45.61|0
1646125500000|2022-03-01 09:05:00|49|46.36|47.03|44.39|49.02|46.38|46.43|43.79|0
1646125800000|2022-03-01 09:10:00|47.08|44.44|46.38|43.74|47.08|44.44|46.23|43.59|0
1646126100000|2022-03-01 09:15:00|46.33|43.69|46.48|43.84|47.23|44.59|46.18|43.54|0
1646126400000|2022-03-01 09:20:00|46.43|43.79|45.64|43|46.83|44.19|45.27|42.63|0
1646126700000|2022-03-01 09:25:00|45.49|42.85|46.82|44.18|46.9|44.26|44.02|41.38|0
1646127000000|2022-03-01 09:30:00|46.72|44.08|46.99|44.35|47.33|44.69|46.34|43.7|0
1646127300000|2022-03-01 09:35:00|46.94|44.3|46.74|44.1|47.26|44.62|46.34|43.7|0
1646127600000|2022-03-01 09:40:00|47.01|44.37|45.44|42.8|47.01|44.37|45.27|42.63|0
1646127900000|2022-03-01 09:45:00|45.41|42.77|46.07|43.43|46.34|43.7|45.32|42.68|0
1646128200000|2022-03-01 09:50:00|46.14|43.5|44.93|42.29|46.19|43.55|44.54|41.9|0
1646128500000|2022-03-01 09:55:00|44.88|42.24|45.07|42.43|45.36|42.72|44.54|41.9|0
1646128800000|2022-03-01 10:00:00|45.02|42.38|44.44|41.8|45.31|42.67|43.97|41.33|0
1646129100000|2022-03-01 10:05:00|44.47|41.83|43.73|41.09|44.54|41.9|43.4|40.76|0
1646129400000|2022-03-01 10:10:00|43.68|41.04|44.01|41.37|44.13|41.49|43.36|40.72|0
1646129700000|2022-03-01 10:15:00|44.04|41.4|46.53|43.89|46.68|44.04|43.96|41.32|0
1646130000000|2022-03-01 10:20:00|46.48|43.84|45.56|42.92|46.53|43.89|45.34|42.7|0
1646130300000|2022-03-01 10:25:00|45.51|42.87|45.1|42.46|45.7|43.06|44.83|42.19|0
1646130600000|2022-03-01 10:30:00|45.03|42.39|44.55|41.91|45.1|42.46|43.65|41.01|0
1646130900000|2022-03-01 10:35:00|44.41|41.77|43.98|41.34|44.57|41.93|43.49|40.85|0
1646131200000|2022-03-01 10:40:00|44|41.36|45.79|43.15|45.84|43.2|43.91|41.27|0
1646131500000|2022-03-01 10:45:00|45.69|43.05|46.22|43.58|47.21|44.57|44.91|42.27|0
1646131800000|2022-03-01 10:50:00|46.17|43.53|46.26|43.62|46.55|43.91|45.55|42.91|0
1646132100000|2022-03-01 10:55:00|46.23|43.59|46.38|43.74|46.43|43.79|45.72|43.08|0
1646132400000|2022-03-01 11:00:00|46.28|43.64|45.55|42.91|46.28|43.64|45.38|42.74|0
1646132700000|2022-03-01 11:05:00|45.6|42.96|45.18|42.54|45.89|43.25|45.18|42.54|0
1646133000000|2022-03-01 11:10:00|45.16|42.52|45.11|42.47|45.38|42.74|44.28|41.64|0
1646133300000|2022-03-01 11:15:00|45.01|42.37|45.42|42.78|45.74|43.1|44.73|42.09|0
1646133600000|2022-03-01 11:20:00|45.49|42.85|45.71|43.07|46.47|43.83|45.35|42.71|0
1646133900000|2022-03-01 11:25:00|45.68|43.04|45.54|42.9|46.47|43.83|45.51|42.87|0
1646134200000|2022-03-01 11:30:00|45.59|42.95|46.36|43.72|46.81|44.17|45.25|42.61|0
1646134500000|2022-03-01 11:35:00|46.31|43.67|45.78|43.14|46.36|43.72|45.58|42.94|0
1646134800000|2022-03-01 11:40:00|45.75|43.11|44.53|41.89|46.02|43.38|44.43|41.79|0
1646135100000|2022-03-01 11:45:00|44.6|41.96|43.72|41.08|44.91|42.27|43.7|41.06|0
1646135400000|2022-03-01 11:50:00|43.77|41.13|42.61|39.97|44.05|41.41|42.33|39.69|0
1646135700000|2022-03-01 11:55:00|42.65|40.01|44.36|41.72|44.38|41.74|41.88|39.24|0
1646136000000|2022-03-01 12:00:00|44.5|41.86|45.59|42.95|45.59|42.95|44.31|41.67|0
1646136300000|2022-03-01 12:05:00|45.67|43.03|45.81|43.17|46.44|43.8|45.5|42.86|0
1646136600000|2022-03-01 12:10:00|45.79|43.15|44.97|42.33|45.91|43.27|44.78|42.14|0
1646136900000|2022-03-01 12:15:00|44.92|42.28|43.83|41.19|44.92|42.28|43.83|41.19|0
1646137200000|2022-03-01 12:20:00|43.88|41.24|45.35|42.71|45.51|42.87|43.88|41.24|0
1646137500000|2022-03-01 12:25:00|45.15|42.51|46.8|44.16|46.9|44.26|44.61|41.97|0
1646137800000|2022-03-01 12:30:00|46.66|44.02|46.36|43.72|46.66|44.02|45.83|43.19|0
1646138100000|2022-03-01 12:35:00|46.41|43.77|45.1|42.46|46.41|43.77|45.05|42.41|0
1646138400000|2022-03-01 12:40:00|45.03|42.39|44.43|41.79|45.1|42.46|44.01|41.37|0
1646138700000|2022-03-01 12:45:00|44.48|41.84|45.05|42.41|45.1|42.46|44.1|41.46|0
1646139000000|2022-03-01 12:50:00|45.02|42.38|44.24|41.6|45.29|42.65|44.15|41.51|0
1646139300000|2022-03-01 12:55:00|44.29|41.65|45|42.36|45.24|42.6|43.91|41.27|0
1646139600000|2022-03-01 13:00:00|44.81|42.17|44.24|41.6|45.04|42.4|43.72|41.08|0
1646139900000|2022-03-01 13:05:00|44.28|41.64|44.59|41.95|44.78|42.14|43.81|41.17|0
1646140200000|2022-03-01 13:10:00|44.47|41.83|45.94|43.3|46.04|43.4|44.28|41.64|0
1646140500000|2022-03-01 13:15:00|45.87|43.23|46.48|43.84|46.87|44.23|45.7|43.06|0
1646140800000|2022-03-01 13:20:00|46.38|43.74|45.42|42.78|46.38|43.74|44.99|42.35|0
1646141100000|2022-03-01 13:25:00|45.52|42.88|47.9|45.26|48.1|45.46|45.39|42.75|0
1646141400000|2022-03-01 13:30:00|47.97|45.33|47.29|44.65|48.38|45.74|46.25|43.61|0
1646141700000|2022-03-01 13:35:00|47.39|44.75|45.94|43.3|47.39|44.75|45.94|43.3|0
1646142000000|2022-03-01 13:40:00|45.99|43.35|46.8|44.16|46.83|44.19|45.99|43.35|0
1646142300000|2022-03-01 13:45:00|46.9|44.26|47.32|44.68|47.33|44.69|46.13|43.49|0
1646142600000|2022-03-01 13:50:00|47.27|44.63|47.24|44.6|47.63|44.99|46.24|43.6|0
1646142900000|2022-03-01 13:55:00|47.21|44.57|46.14|43.5|47.59|44.95|46.14|43.5|0
1646143200000|2022-03-01 14:00:00|46.24|43.6|45.5|42.86|46.43|43.79|45.35|42.71|0
1646143500000|2022-03-01 14:05:00|45.54|42.9|45.64|43|46.23|43.59|45.49|42.85|0
1646143800000|2022-03-01 14:10:00|45.74|43.1|46|43.36|46.15|43.51|45.3|42.66|0
1646144100000|2022-03-01 14:15:00|46.07|43.43|45.8|43.16|46.62|43.98|45.8|43.16|0
1646144400000|2022-03-01 14:20:00|45.9|43.26|46.29|43.65|46.54|43.9|45.8|43.16|0
1646144700000|2022-03-01 14:25:00|46.34|43.7|45.85|43.21|47.44|44.8|45.85|43.21|0
1646145000000|2022-03-01 14:30:00|45.9|43.26|48.15|45.51|48.15|45.51|45.9|43.26|0
1646145300000|2022-03-01 14:35:00|48.4|45.76|49.12|46.48|50.08|47.44|48.14|45.5|0
1646145600000|2022-03-01 14:40:00|49.25|46.61|48.13|45.49|49.38|46.74|47.77|45.13|0
1646145900000|2022-03-01 14:45:00|48.71|46.07|49.46|46.82|49.48|46.84|47.12|44.48|0
1646146200000|2022-03-01 14:50:00|49.72|47.08|46.37|43.73|49.72|47.08|45.49|42.85|0
1646146500000|2022-03-01 14:55:00|46.67|44.03|46.05|43.41|47.47|44.83|45.59|42.95|0
1646146800000|2022-03-01 15:00:00|46.74|44.1|45.93|43.29|48.76|46.12|44.98|42.34|0
1646147100000|2022-03-01 15:05:00|45.88|43.24|45.15|42.51|46.91|44.27|44.88|42.24|0
1646147400000|2022-03-01 15:10:00|44.95|42.31|44.26|41.62|44.95|42.31|43.53|40.89|0
1646147700000|2022-03-01 15:15:00|44.28|41.64|46.44|43.8|47.32|44.68|44.14|41.5|0
1646148000000|2022-03-01 15:20:00|46.54|43.9|46.82|44.18|48.09|45.45|45.83|43.19|0
1646148300000|2022-03-01 15:25:00|46.95|44.31|46.87|44.23|47.75|45.11|45.82|43.18|0
1646148600000|2022-03-01 15:30:00|47.15|44.51|45.67|43.03|47.87|45.23|45.57|42.93|0
1646148900000|2022-03-01 15:35:00|46.01|43.37|45.28|42.64|46.6|43.96|45.28|42.64|0
1646149200000|2022-03-01 15:40:00|45.04|42.4|44.54|41.9|45.71|43.07|43.14|40.5|0
1646149500000|2022-03-01 15:45:00|44.45|41.81|45.25|42.61|45.44|42.8|44.07|41.43|0
1646149800000|2022-03-01 15:50:00|45.3|42.66|45.92|43.28|46.33|43.69|44.87|42.23|0
1646150100000|2022-03-01 15:55:00|45.83|43.19|44.8|42.16|45.83|43.19|44.4|41.76|0
1646150400000|2022-03-01 16:00:00|44.77|42.13|47.2|44.56|47.69|45.05|44.37|41.73|0
1646150700000|2022-03-01 16:05:00|47.15|44.51|46.17|43.53|47.45|44.81|45.89|43.25|0
1646151000000|2022-03-01 16:10:00|46.49|43.85|47.89|45.25|48.11|45.47|46.13|43.49|0
1646151300000|2022-03-01 16:15:00|47.81|45.17|45.98|43.34|48.14|45.5|45.86|43.22|0
1646151600000|2022-03-01 16:20:00|46.03|43.39|46.13|43.49|47.95|45.31|45.74|43.1|0
1646151900000|2022-03-01 16:25:00|45.98|43.34|44.85|42.21|46.18|43.54|44.31|41.67|0
1646152200000|2022-03-01 16:30:00|44.97|42.33|44.18|41.54|45.25|42.61|42.78|40.14|0
1646152500000|2022-03-01 16:35:00|44.13|41.49|43.71|41.07|44.5|41.86|43.49|40.85|0
1646152800000|2022-03-01 16:40:00|44.04|41.4|43.76|41.12|44.52|41.88|43.21|40.57|0
1646153100000|2022-03-01 16:45:00|43.85|41.21|42.13|39.49|43.85|41.21|41.33|38.69|0
1646153400000|2022-03-01 16:50:00|42.26|39.62|43.39|40.75|44.14|41.5|42.04|39.4|0
1646153700000|2022-03-01 16:55:00|43.46|40.82|43.09|40.45|43.46|40.82|42.22|39.58|0
1646154000000|2022-03-01 17:00:00|42.83|40.19|41.92|39.28|43.36|40.72|41.83|39.19|0
1646154300000|2022-03-01 17:05:00|41.96|39.32|41.54|38.68|42.54|39.9|41.41|38.55|0
1646154600000|2022-03-01 17:10:00|41.5|38.64|44.14|41.28|44.14|41.28|40.72|37.86|0
1646154900000|2022-03-01 17:15:00|44.05|41.19|43.38|40.52|44.78|41.92|43.23|40.37|0
1646155200000|2022-03-01 17:20:00|43.52|40.66|42.84|39.98|43.58|40.72|42.3|39.44|0
1646155500000|2022-03-01 17:25:00|42.77|39.91|44.02|41.16|44.36|41.5|42.7|39.84|0
1646155800000|2022-03-01 17:30:00|43.99|41.13|44.4|41.54|45.05|42.19|43.36|40.5|0
1646156100000|2022-03-01 17:35:00|44.38|41.52|42.46|39.6|44.64|41.78|42.31|39.45|0
1646156400000|2022-03-01 17:40:00|42.49|39.63|43.85|40.99|43.85|40.99|42.49|39.63|0
1646156700000|2022-03-01 17:45:00|43.94|41.08|44.31|41.45|44.91|42.05|43.03|40.17|0
1646157000000|2022-03-01 17:50:00|44.37|41.51|44.21|41.35|44.98|42.12|43.71|40.85|0
1646157300000|2022-03-01 17:55:00|44.16|41.3|44.58|41.72|44.86|42|43.52|40.66|0
1646157600000|2022-03-01 18:00:00|44.44|41.58|44.67|41.81|45.61|42.75|44.02|41.16|0
1646157900000|2022-03-01 18:05:00|44.53|41.67|43.47|40.61|44.81|41.95|42.84|39.98|0
1646158200000|2022-03-01 18:10:00|43.54|40.68|41.85|38.99|43.61|40.75|41.48|38.62|0
1646158500000|2022-03-01 18:15:00|41.87|39.01|42.06|39.2|42.59|39.73|41.28|38.42|0
1646158800000|2022-03-01 18:20:00|42.01|39.15|41.26|38.4|42.64|39.78|41.26|38.4|0
1646159100000|2022-03-01 18:25:00|41.13|38.27|40.8|37.94|41.36|38.5|39.41|36.55|0
1646159400000|2022-03-01 18:30:00|40.84|37.98|41.19|38.33|41.86|39|40.58|37.72|0
1646159700000|2022-03-01 18:35:00|40.93|38.07|42.99|40.13|43.06|40.2|40.93|38.07|0
1646160000000|2022-03-01 18:40:00|42.93|40.07|42.35|39.49|43.15|40.29|41.98|39.12|0
1646160300000|2022-03-01 18:45:00|42.3|39.44|42.04|39.18|43.44|40.58|41.43|38.57|0
1646160600000|2022-03-01 18:50:00|42.06|39.2|43.71|40.85|43.96|41.1|42.06|39.2|0
1646160900000|2022-03-01 18:55:00|43.66|40.8|41.83|38.97|44.45|41.59|41.59|38.73|0
1646161200000|2022-03-01 19:00:00|41.85|38.99|42.75|39.89|43.02|40.16|40.63|37.77|0
1646161500000|2022-03-01 19:05:00|42.73|39.87|42.35|39.49|43.37|40.51|42.17|39.31|0
1646161800000|2022-03-01 19:10:00|42.48|39.62|42.13|39.27|42.61|39.75|41.52|38.66|0
1646162100000|2022-03-01 19:15:00|42.15|39.29|43.32|40.46|43.5|40.64|41.1|38.24|0
1646162400000|2022-03-01 19:20:00|43.46|40.6|44.48|41.62|45.38|42.52|43.05|40.19|0
1646162700000|2022-03-01 19:25:00|44.52|41.66|44.75|41.89|45.12|42.26|44.11|41.25|0
1646163000000|2022-03-01 19:30:00|44.68|41.82|44.29|41.43|44.93|42.07|43.83|40.97|0
1646163300000|2022-03-01 19:35:00|44.24|41.38|46.15|43.29|46.22|43.36|44.15|41.29|0
1646163600000|2022-03-01 19:40:00|46.01|43.15|46.33|43.47|46.53|43.67|45.58|42.72|0
1646163900000|2022-03-01 19:45:00|46.19|43.33|44.88|42.02|46.33|43.47|44.6|41.74|0
1646164200000|2022-03-01 19:50:00|44.97|42.11|44.08|41.22|45.11|42.25|43.6|40.74|0
1646164500000|2022-03-01 19:55:00|44.26|41.4|44.03|41.17|44.62|41.76|43.53|40.67|0
1646164800000|2022-03-01 20:00:00|44.07|41.21|46.96|44.1|46.96|44.1|43.67|40.81|0
1646165100000|2022-03-01 20:05:00|47.27|44.41|45.46|42.6|48.75|45.89|45.09|42.23|0
1646165400000|2022-03-01 20:10:00|45.56|42.7|44.2|41.34|45.79|42.93|43.74|40.88|0
1646165700000|2022-03-01 20:15:00|44.43|41.57|42.65|39.79|44.66|41.8|42.49|39.63|0
1646166000000|2022-03-01 20:20:00|42.7|39.84|42.74|39.88|43.01|40.15|41.98|39.12|0
1646166300000|2022-03-01 20:25:00|42.69|39.83|41.36|38.5|42.87|40.01|41.32|38.46|0
1646166600000|2022-03-01 20:30:00|41.32|38.46|43.45|40.59|43.95|41.09|39.78|36.92|0
1646166900000|2022-03-01 20:35:00|43.63|40.77|43.49|40.63|43.94|41.08|42.86|40|0
1646167200000|2022-03-01 20:40:00|43.4|40.54|41.98|39.12|44.31|41.45|41.89|39.03|0
1646167500000|2022-03-01 20:45:00|42.07|39.21|40.08|37.22|42.13|39.27|40.08|37.22|0
1646167800000|2022-03-01 20:50:00|40.12|37.26|44.14|41.28|44.46|41.6|39.49|36.63|0
1646168100000|2022-03-01 20:55:00|44.02|41.16|44.13|41.27|44.73|41.87|43.05|40.19|0
1646168400000|2022-03-01 21:00:00|44.09|41.23|45.42|42.56|45.61|42.75|44.09|41.23|0
1646168700000|2022-03-01 21:05:00|45.52|42.66|43.64|40.78|45.89|43.03|43.46|40.6|0
1646169000000|2022-03-01 21:10:00|43.6|40.74|44.82|41.96|45.14|42.28|43.6|40.74|0
1646169300000|2022-03-01 21:15:00|45.21|41.57|45.02|41.38|45.27|41.63|44.72|41.08|0
1646169600000|2022-03-01 21:20:00|45.07|41.43|44.74|41.1|45.3|41.66|44.65|41.01|0
1646169900000|2022-03-01 21:25:00|44.76|41.12|44.9|41.26|45.32|41.68|44.76|41.12|0
1646170200000|2022-03-01 21:30:00|44.92|41.28|44.71|41.07|45.31|41.67|44.71|41.07|0
1646170500000|2022-03-01 21:35:00|44.74|41.1|44.66|41.02|45.27|41.63|44.55|40.91|0
1646170800000|2022-03-01 21:40:00|44.64|41|44.29|40.65|44.64|41|44.18|40.54|0
1646171100000|2022-03-01 21:45:00|44.39|40.75|44.43|40.79|44.57|40.93|44.18|40.54|0
1646171400000|2022-03-01 21:50:00|44.45|40.81|44.66|41.02|44.87|41.23|44.41|40.77|0
1646171700000|2022-03-01 21:55:00|44.68|41.04|44.61|40.97|44.96|41.32|44.41|40.77|0
1646172000000|2022-03-01 22:00:00|44.69|41.05|44.54|40.9|44.96|41.32|44.54|40.9|0
1646172300000|2022-03-01 22:05:00|44.49|40.85|44.27|40.63|44.54|40.9|44.1|40.46|0
1646172600000|2022-03-01 22:10:00|44.26|40.62|44.16|40.52|44.26|40.62|44.05|40.41|0
1646172900000|2022-03-01 22:15:00|44.22|40.58|44.19|40.55|44.23|40.59|44.19|40.55|0
1646173200000|2022-03-01 22:20:00|44.22|40.58|44.11|40.47|44.25|40.61|44.1|40.46|0
1646173500000|2022-03-01 22:25:00|44.1|40.46|44.11|40.47|44.11|40.47|44.09|40.45|0
1646173800000|2022-03-01 22:30:00|44.04|40.4|44.03|40.39|44.06|40.42|44.03|40.39|0
1646174100000|2022-03-01 22:35:00|44.01|40.37|44.06|40.42|44.08|40.44|43.98|40.34|0
1646174400000|2022-03-01 22:40:00|44.05|40.41|44.09|40.45|44.12|40.48|44.04|40.4|0
1646174700000|2022-03-01 22:45:00|44.12|40.48|44.21|40.57|44.39|40.75|44.07|40.43|0
1646175000000|2022-03-01 22:50:00|44.3|40.66|44.33|40.69|44.41|40.77|44.3|40.66|0
1646175300000|2022-03-01 22:55:00|44.35|40.71|44.15|40.51|44.35|40.71|44.03|40.39|0
1646175600000|2022-03-01 23:00:00|44.54|40.9|43.85|40.21|44.63|40.99|43.81|40.17|0
1646175900000|2022-03-01 23:05:00|43.9|40.26|43.97|40.33|44.63|40.99|43.88|40.24|0
1646176200000|2022-03-01 23:10:00|44.06|40.42|44.28|40.64|44.28|40.64|43.65|40.01|0
1646176500000|2022-03-01 23:15:00|44.26|40.62|44.17|40.53|44.42|40.78|43.92|40.28|0
1646176800000|2022-03-01 23:20:00|44.19|40.55|44.19|40.55|44.72|41.08|44.1|40.46|0
1646177100000|2022-03-01 23:25:00|44.17|40.53|44.12|40.48|44.46|40.82|43.87|40.23|0
1646177400000|2022-03-01 23:30:00|44.16|40.52|45.11|41.47|45.11|41.47|44.16|40.52|0
1646177700000|2022-03-01 23:35:00|45.36|41.72|45.36|41.72|45.71|42.07|45.13|41.49|0
1646178000000|2022-03-01 23:40:00|45.34|41.7|45.12|41.48|45.41|41.77|44.85|41.21|0
1646178300000|2022-03-01 23:45:00|45.17|41.53|44.82|41.18|45.24|41.6|44.8|41.16|0
1646178600000|2022-03-01 23:50:00|44.87|41.23|45.03|41.39|45.1|41.46|44.68|41.04|0
1646178900000|2022-03-01 23:55:00|45.12|41.48|45.84|42.2|45.89|42.25|45.1|41.46|0
1646179200000|2022-03-02 00:00:00|45.77|42.13|45.54|41.9|45.91|42.27|45.14|41.5|0
1646179500000|2022-03-02 00:05:00|45.51|41.87|45.93|42.29|46.17|42.53|45.51|41.87|0
1646179800000|2022-03-02 00:10:00|45.89|42.25|45.93|42.29|45.98|42.34|45.61|41.97|0
1646180100000|2022-03-02 00:15:00|45.91|42.27|46.62|42.98|46.88|43.24|45.77|42.13|0
1646180400000|2022-03-02 00:20:00|46.64|43|46.45|42.81|46.74|43.1|46.26|42.62|0
1646180700000|2022-03-02 00:25:00|46.54|42.9|46.35|42.71|46.69|43.05|46.26|42.62|0
1646181000000|2022-03-02 00:30:00|46.33|42.69|45.5|41.86|46.45|42.81|45.36|41.72|0
1646181300000|2022-03-02 00:35:00|45.48|41.84|45.24|41.6|45.74|42.1|45.08|41.44|0
1646181600000|2022-03-02 00:40:00|45.27|41.63|45.66|42.02|45.85|42.21|45.13|41.49|0
1646181900000|2022-03-02 00:45:00|45.64|42|45.78|42.14|46.3|42.66|45.59|41.95|0
1646182200000|2022-03-02 00:50:00|45.82|42.18|46.06|42.42|46.25|42.61|45.59|41.95|0
1646182500000|2022-03-02 00:55:00|46.03|42.39|46.1|42.46|46.22|42.58|45.92|42.28|0
1646182800000|2022-03-02 01:00:00|46.2|42.56|45.77|42.13|46.84|43.2|45.75|42.11|0
1646183100000|2022-03-02 01:05:00|45.72|42.08|45.44|41.8|46.38|42.74|45.14|41.5|0
1646183400000|2022-03-02 01:10:00|45.51|41.87|45.74|42.1|46.03|42.39|45.21|41.57|0
1646183700000|2022-03-02 01:15:00|45.77|42.13|45.48|41.84|46.1|42.46|45.3|41.66|0
1646184000000|2022-03-02 01:20:00|45.44|41.8|44.97|41.33|46|42.36|44.88|41.24|0
1646184300000|2022-03-02 01:25:00|44.92|41.28|45.18|41.54|45.27|41.63|44.72|41.08|0
1646184600000|2022-03-02 01:30:00|45.06|41.42|46.59|42.95|46.59|42.95|44.97|41.33|0
1646184900000|2022-03-02 01:35:00|46.54|42.9|45.95|42.31|46.71|43.07|45.95|42.31|0
1646185200000|2022-03-02 01:40:00|45.97|42.33|45.01|41.37|46.2|42.56|44.89|41.25|0
1646185500000|2022-03-02 01:45:00|44.99|41.35|45.17|41.53|45.61|41.97|44.78|41.14|0
1646185800000|2022-03-02 01:50:00|45.15|41.51|44.36|40.72|45.29|41.65|44.22|40.58|0
1646186100000|2022-03-02 01:55:00|44.41|40.77|44.87|41.23|44.98|41.34|44.31|40.67|0
1646186400000|2022-03-02 02:00:00|44.82|41.18|43.99|40.35|44.87|41.23|43.81|40.17|0
1646186700000|2022-03-02 02:05:00|44.01|40.37|44.26|40.62|44.49|40.85|43.99|40.35|0
1646187000000|2022-03-02 02:10:00|44.33|40.69|44.05|40.41|44.68|41.04|43.81|40.17|0
1646187300000|2022-03-02 02:15:00|44.01|40.37|43.83|40.19|44.03|40.39|42.9|39.26|0
1646187600000|2022-03-02 02:20:00|43.71|40.07|43.8|40.16|44.67|41.03|43.71|40.07|0
1646187900000|2022-03-02 02:25:00|43.85|40.21|44.28|40.64|44.39|40.75|43.71|40.07|0
1646188200000|2022-03-02 02:30:00|44.26|40.62|44.39|40.75|44.74|41.1|43.91|40.27|0
1646188500000|2022-03-02 02:35:00|44.48|40.84|44.71|41.07|45.04|41.4|44.3|40.66|0
1646188800000|2022-03-02 02:40:00|44.69|41.05|43.27|39.63|44.76|41.12|43.12|39.48|0
1646189100000|2022-03-02 02:45:00|43.25|39.61|43.39|39.75|43.88|40.24|43.18|39.54|0
1646189400000|2022-03-02 02:50:00|43.54|39.9|43.93|40.29|44.06|40.42|43.52|39.88|0
1646189700000|2022-03-02 02:55:00|43.97|40.33|44.61|40.97|44.82|41.18|43.74|40.1|0
1646190000000|2022-03-02 03:00:00|44.59|40.95|45.35|41.71|45.47|41.83|44.59|40.95|0
1646190300000|2022-03-02 03:05:00|45.37|41.73|45.26|41.62|45.44|41.8|45.02|41.38|0
1646190600000|2022-03-02 03:10:00|45.23|41.59|45.79|42.15|45.96|42.32|45.02|41.38|0
1646190900000|2022-03-02 03:15:00|45.77|42.13|45.37|41.73|45.86|42.22|45.18|41.54|0
1646191200000|2022-03-02 03:20:00|45.39|41.75|44.79|41.15|45.44|41.8|44.51|40.87|0
1646191500000|2022-03-02 03:25:00|44.83|41.19|44.37|40.73|44.97|41.33|44.25|40.61|0
1646191800000|2022-03-02 03:30:00|44.42|40.78|44.41|40.77|44.67|41.03|44.23|40.59|0
1646192100000|2022-03-02 03:35:00|44.48|40.84|44.57|40.93|44.69|41.05|43.91|40.27|0
1646192400000|2022-03-02 03:40:00|44.55|40.91|44.27|40.63|44.6|40.96|44.27|40.63|0
1646192700000|2022-03-02 03:45:00|44.32|40.68|45.05|41.41|45.22|41.58|44.18|40.54|0
1646193000000|2022-03-02 03:50:00|45.01|41.37|45.05|41.41|45.24|41.6|44.94|41.3|0
1646193300000|2022-03-02 03:55:00|45.1|41.46|45.14|41.5|45.28|41.64|45.05|41.41|0
1646193600000|2022-03-02 04:00:00|45.28|41.64|45.09|41.45|45.33|41.69|44.89|41.25|0
1646193900000|2022-03-02 04:05:00|45.07|41.43|44.7|41.06|45.07|41.43|44.31|40.67|0
1646194200000|2022-03-02 04:10:00|44.72|41.08|44.72|41.08|45.05|41.41|44.61|40.97|0
1646194500000|2022-03-02 04:15:00|44.86|41.22|45.23|41.59|45.42|41.78|44.86|41.22|0
1646194800000|2022-03-02 04:20:00|45.28|41.64|44.76|41.12|45.28|41.64|44.76|41.12|0
1646195100000|2022-03-02 04:25:00|44.74|41.1|44.85|41.21|44.92|41.28|44.6|40.96|0
1646195400000|2022-03-02 04:30:00|44.9|41.26|44.9|41.26|45.13|41.49|44.76|41.12|0
1646195700000|2022-03-02 04:35:00|44.81|41.17|45.22|41.58|45.48|41.84|44.71|41.07|0
1646196000000|2022-03-02 04:40:00|45.27|41.63|45.13|41.49|45.41|41.77|45.13|41.49|0
1646196300000|2022-03-02 04:45:00|45.17|41.53|45.36|41.72|45.43|41.79|45.1|41.46|0
1646196600000|2022-03-02 04:50:00|45.38|41.74|45.82|42.18|46.11|42.47|45.38|41.74|0
1646196900000|2022-03-02 04:55:00|45.8|42.16|46.13|42.49|46.15|42.51|45.68|42.04|0
1646197200000|2022-03-02 05:00:00|46.1|42.46|45.89|42.25|46.1|42.46|45.75|42.11|0
1646197500000|2022-03-02 05:05:00|45.98|42.34|46.01|42.37|46.2|42.56|45.82|42.18|0
1646197800000|2022-03-02 05:10:00|46.1|42.46|45.91|42.27|46.15|42.51|45.91|42.27|0
1646198100000|2022-03-02 05:15:00|45.93|42.29|47.05|43.41|47.29|43.65|45.74|42.1|0
1646198400000|2022-03-02 05:20:00|47|43.36|45.84|42.2|47|43.36|45.84|42.2|0
1646198700000|2022-03-02 05:25:00|45.91|42.27|46.36|42.72|46.41|42.77|45.86|42.22|0
1646199000000|2022-03-02 05:30:00|46.31|42.67|46.17|42.53|46.69|43.05|46.1|42.46|0
1646199300000|2022-03-02 05:35:00|46.19|42.55|46.19|42.55|46.31|42.67|45.95|42.31|0
1646199600000|2022-03-02 05:40:00|46.21|42.57|45.78|42.14|46.38|42.74|45.62|41.98|0
1646199900000|2022-03-02 05:45:00|45.81|42.17|45.9|42.26|46.21|42.57|45.76|42.12|0
1646200200000|2022-03-02 05:50:00|45.92|42.28|46.23|42.59|46.35|42.71|45.83|42.19|0
1646200500000|2022-03-02 05:55:00|46.21|42.57|45.47|41.83|46.28|42.64|45.45|41.81|0
1646200800000|2022-03-02 06:00:00|45.52|41.88|44.89|41.25|45.78|42.14|44.89|41.25|0
1646201100000|2022-03-02 06:05:00|44.91|41.27|45.12|41.48|45.47|41.83|44.91|41.27|0
1646201400000|2022-03-02 06:10:00|45.17|41.53|45.23|41.59|45.63|41.99|44.93|41.29|0
1646201700000|2022-03-02 06:15:00|45.09|41.45|45.54|41.9|45.84|42.2|45.07|41.43|0
1646202000000|2022-03-02 06:20:00|45.58|41.94|44.37|40.73|45.61|41.97|44.37|40.73|0
1646202300000|2022-03-02 06:25:00|44.42|40.78|44.39|40.75|44.67|41.03|44.25|40.61|0
1646202600000|2022-03-02 06:30:00|44.35|40.71|44.71|41.07|44.76|41.12|44.35|40.71|0
1646202900000|2022-03-02 06:35:00|44.74|41.1|44.55|40.91|44.8|41.16|44.32|40.68|0
1646203200000|2022-03-02 06:40:00|44.64|41|44.27|40.63|44.66|41.02|43.93|40.29|0
1646203500000|2022-03-02 06:45:00|44.25|40.61|43.68|40.04|44.32|40.68|43.56|39.92|0
1646203800000|2022-03-02 06:50:00|43.72|40.08|43.09|39.45|43.93|40.29|42.88|39.24|0
1646204100000|2022-03-02 06:55:00|43.02|39.38|42.84|39.2|43.11|39.47|42.19|38.55|0
1646204400000|2022-03-02 07:00:00|42.82|39.18|40.73|37.09|43.22|39.58|40.66|37.02|0
1646204700000|2022-03-02 07:05:00|40.79|37.15|41.07|37.43|42.25|38.61|40.56|36.92|0
1646205000000|2022-03-02 07:10:00|41.16|37.52|41.02|37.38|41.81|38.17|40.88|37.24|0
1646205300000|2022-03-02 07:15:00|40.97|37.33|40.54|36.9|41.89|38.25|40.46|36.82|0
1646205600000|2022-03-02 07:20:00|40.63|36.99|40.75|37.11|41.22|37.58|40.33|36.69|0
1646205900000|2022-03-02 07:25:00|40.71|37.07|41.67|38.03|41.91|38.27|40.63|36.99|0
1646206200000|2022-03-02 07:30:00|41.72|38.08|43.1|39.46|43.16|39.52|41.7|38.06|0
1646206500000|2022-03-02 07:35:00|43.01|39.37|42.79|39.15|43.1|39.46|42.39|38.75|0
1646206800000|2022-03-02 07:40:00|43.03|39.39|42.87|39.23|43.03|39.39|42.39|38.75|0
1646207100000|2022-03-02 07:45:00|42.96|39.32|42.83|39.19|43.23|39.59|41.93|38.29|0
1646207400000|2022-03-02 07:50:00|42.8|39.16|42.25|38.61|43.11|39.47|41.49|37.85|0
1646207700000|2022-03-02 07:55:00|42.3|38.66|42.91|39.27|43.02|39.38|41.99|38.35|0
1646208000000|2022-03-02 08:00:00|43.33|39.69|43.31|39.67|44.44|40.8|42.96|39.32|0
1646208300000|2022-03-02 08:05:00|43.14|40.28|41.51|38.65|43.14|40.28|41.16|38.3|0
1646208600000|2022-03-02 08:10:00|41.44|38.58|43.12|40.26|43.59|40.73|41.44|38.58|0
1646208900000|2022-03-02 08:15:00|43.14|40.28|45.28|42.42|45.28|42.42|43.01|40.15|0
1646209200000|2022-03-02 08:20:00|45.05|42.19|44.98|42.12|45.33|42.47|42.73|39.87|0
1646209500000|2022-03-02 08:25:00|45.02|42.16|44.28|41.42|45.21|42.35|44.28|41.42|0
1646209800000|2022-03-02 08:30:00|44.32|41.46|44.46|41.6|44.97|42.11|43.96|41.1|0
1646210100000|2022-03-02 08:35:00|44.35|41.49|43.95|41.09|44.83|41.97|43.36|40.5|0
1646210400000|2022-03-02 08:40:00|44.07|41.21|42.64|39.78|44.51|41.65|42.43|39.57|0
1646210700000|2022-03-02 08:45:00|42.66|39.8|42.5|39.64|43.11|40.25|41.97|39.11|0
1646211000000|2022-03-02 08:50:00|42.55|39.69|41.55|38.69|43.17|40.31|41.31|38.45|0
1646211300000|2022-03-02 08:55:00|41.57|38.71|41.57|38.71|42.07|39.21|41.13|38.27|0
1646211600000|2022-03-02 09:00:00|41.59|38.73|42.95|40.09|43.07|40.21|40.65|37.79|0
1646211900000|2022-03-02 09:05:00|42.89|40.03|44.65|41.79|44.72|41.86|42.89|40.03|0
1646212200000|2022-03-02 09:10:00|44.63|41.77|45.37|42.51|45.86|43|44.63|41.77|0
1646212500000|2022-03-02 09:15:00|45.48|42.62|45.5|42.64|46.04|43.18|45.34|42.48|0
1646212800000|2022-03-02 09:20:00|45.46|42.6|42.98|40.12|45.57|42.71|42.83|39.97|0
1646213100000|2022-03-02 09:25:00|42.94|40.08|43.55|40.69|43.55|40.69|42.6|39.74|0
1646213400000|2022-03-02 09:30:00|43.64|40.78|46.74|43.88|48.81|45.95|43.09|40.23|0
1646213700000|2022-03-02 09:35:00|46.45|43.59|46.74|43.88|47.17|44.31|45.67|42.81|0
1646214000000|2022-03-02 09:40:00|46.86|44|47.05|44.19|47.44|44.58|46.62|43.76|0
1646214300000|2022-03-02 09:45:00|47.22|44.36|47.93|45.07|49.21|46.35|45.61|42.75|0
1646214600000|2022-03-02 09:50:00|47.83|44.97|47.44|44.58|48.67|45.81|47|44.14|0
1646214900000|2022-03-02 09:55:00|47.36|44.5|46.84|43.98|47.68|44.82|46.79|43.93|0
1646215200000|2022-03-02 10:00:00|46.86|44|46.13|43.27|46.93|44.07|46.13|43.27|0
1646215500000|2022-03-02 10:05:00|46.18|43.32|46.64|43.78|46.64|43.78|45.94|43.08|0
1646215800000|2022-03-02 10:10:00|46.69|43.83|46.9|44.04|47.02|44.16|46.18|43.32|0
1646216100000|2022-03-02 10:15:00|46.95|44.09|47.78|44.92|48.53|45.67|46.83|43.97|0
1646216400000|2022-03-02 10:20:00|47.76|44.9|47.61|44.75|48|45.14|47.39|44.53|0
1646216700000|2022-03-02 10:25:00|47.56|44.7|47.14|44.28|47.85|44.99|46.95|44.09|0
1646217000000|2022-03-02 10:30:00|47.17|44.31|46.55|43.69|47.17|44.31|46.24|43.38|0
1646217300000|2022-03-02 10:35:00|46.58|43.72|46.72|43.86|46.97|44.11|46.05|43.19|0
1646217600000|2022-03-02 10:40:00|46.67|43.81|46.53|43.67|47.36|44.5|46.07|43.21|0
1646217900000|2022-03-02 10:45:00|46.45|43.59|45.68|42.82|46.77|43.91|45.68|42.82|0
1646218200000|2022-03-02 10:50:00|45.85|42.99|45.23|42.37|45.85|42.99|44.88|42.02|0
1646218500000|2022-03-02 10:55:00|45.26|42.4|45.8|42.94|45.94|43.08|45.26|42.4|0
1646218800000|2022-03-02 11:00:00|45.82|42.96|45.49|42.63|45.94|43.08|45.44|42.58|0
1646219100000|2022-03-02 11:05:00|45.39|42.53|45.89|43.03|46.18|43.32|44.9|42.04|0
1646219400000|2022-03-02 11:10:00|45.92|43.06|46.25|43.39|46.68|43.82|45.7|42.84|0
1646219700000|2022-03-02 11:15:00|46.35|43.49|45.58|42.72|46.35|43.49|45.25|42.39|0
1646220000000|2022-03-02 11:20:00|45.65|42.79|45.77|42.91|45.79|42.93|45.25|42.39|0
1646220300000|2022-03-02 11:25:00|45.79|42.93|47.04|44.18|47.24|44.38|45.6|42.74|0
1646220600000|2022-03-02 11:30:00|47.02|44.16|47.46|44.6|47.98|45.12|46.75|43.89|0
1646220900000|2022-03-02 11:35:00|47.31|44.45|46.92|44.06|47.78|44.92|46.82|43.96|0
1646221200000|2022-03-02 11:40:00|46.89|44.03|46.55|43.69|47.04|44.18|45.98|43.12|0
1646221500000|2022-03-02 11:45:00|46.7|43.84|46.33|43.47|46.99|44.13|46.26|43.4|0
1646221800000|2022-03-02 11:50:00|46.26|43.4|46.55|43.69|46.79|43.93|45.92|43.06|0
1646222100000|2022-03-02 11:55:00|46.57|43.71|46.57|43.71|46.86|44|46.47|43.61|0
1646222400000|2022-03-02 12:00:00|46.64|43.78|46.84|43.98|46.98|44.12|46.02|43.16|0
1646222700000|2022-03-02 12:05:00|46.91|44.05|46.45|43.59|47.03|44.17|46.32|43.46|0
1646223000000|2022-03-02 12:10:00|46.52|43.66|47.54|44.68|47.64|44.78|46.52|43.66|0
1646223300000|2022-03-02 12:15:00|47.59|44.73|46.98|44.12|48.01|45.15|46.88|44.02|0
1646223600000|2022-03-02 12:20:00|46.93|44.07|46.25|43.39|46.93|44.07|45.63|42.77|0
1646223900000|2022-03-02 12:25:00|46.2|43.34|45.81|42.95|46.34|43.48|45.62|42.76|0
1646224200000|2022-03-02 12:30:00|45.86|43|44.51|41.65|46.08|43.22|44.23|41.37|0
1646224500000|2022-03-02 12:35:00|44.61|41.75|44.86|42|45|42.14|44.56|41.7|0
1646224800000|2022-03-02 12:40:00|44.88|42.02|44.51|41.65|45.29|42.43|44.44|41.58|0
1646225100000|2022-03-02 12:45:00|44.49|41.63|44.69|41.83|44.86|42|44.41|41.55|0
1646225400000|2022-03-02 12:50:00|44.81|41.95|45.45|42.59|45.52|42.66|44.74|41.88|0
1646225700000|2022-03-02 12:55:00|45.4|42.54|45.85|42.99|45.85|42.99|45.37|42.51|0
1646226000000|2022-03-02 13:00:00|45.9|43.04|45.42|42.56|45.9|43.04|45.09|42.23|0
1646226300000|2022-03-02 13:05:00|45.39|42.53|44.8|41.94|45.66|42.8|44.43|41.57|0
1646226600000|2022-03-02 13:10:00|44.85|41.99|43.85|40.99|44.99|42.13|43.62|40.76|0
1646226900000|2022-03-02 13:15:00|43.8|40.94|43.36|40.5|44.06|41.2|43.27|40.41|0
1646227200000|2022-03-02 13:20:00|43.45|40.59|44.01|41.15|44.17|41.31|43.45|40.59|0
1646227500000|2022-03-02 13:25:00|44.05|41.19|44.44|41.58|44.56|41.7|43.91|41.05|0
1646227800000|2022-03-02 13:30:00|44.54|41.68|42.86|40|45.31|42.45|42.81|39.95|0
1646228100000|2022-03-02 13:35:00|42.95|40.09|42.76|39.9|43.17|40.31|42.45|39.59|0
1646228400000|2022-03-02 13:40:00|42.81|39.95|42.56|39.7|42.81|39.95|42.27|39.41|0
1646228700000|2022-03-02 13:45:00|42.63|39.77|42.44|39.58|42.99|40.13|41.77|38.91|0
1646229000000|2022-03-02 13:50:00|42.58|39.72|43.3|40.44|43.44|40.58|42.58|39.72|0
1646229300000|2022-03-02 13:55:00|42.76|39.9|44.36|41.5|44.43|41.57|42.71|39.85|0
1646229600000|2022-03-02 14:00:00|44.34|41.48|43.9|41.04|44.92|42.06|43.87|41.01|0
1646229900000|2022-03-02 14:05:00|43.97|41.11|44.38|41.52|44.48|41.62|43.92|41.06|0
1646230200000|2022-03-02 14:10:00|44.34|41.48|44.2|41.34|44.62|41.76|43.96|41.1|0
1646230500000|2022-03-02 14:15:00|44.24|41.38|44.89|42.03|45.13|42.27|43.73|40.87|0
1646230800000|2022-03-02 14:20:00|44.85|41.99|44.99|42.13|45.08|42.22|44.66|41.8|0
1646231100000|2022-03-02 14:25:00|44.94|42.08|45.62|42.76|45.81|42.95|44.66|41.8|0
1646231400000|2022-03-02 14:30:00|45.55|42.69|44.89|42.03|46.24|43.38|44.7|41.84|0
1646231700000|2022-03-02 14:35:00|45.03|42.17|45.61|42.75|46.07|43.21|44.84|41.98|0
1646232000000|2022-03-02 14:40:00|45.54|42.68|46.82|43.96|47.87|45.01|45.35|42.49|0
1646232300000|2022-03-02 14:45:00|46.95|44.09|46.48|43.62|49|46.14|45.54|42.68|0
1646232600000|2022-03-02 14:50:00|46.53|43.67|46.11|43.25|47.02|44.16|45.84|42.98|0
1646232900000|2022-03-02 14:55:00|46.33|43.47|45.65|42.79|46.94|44.08|44.22|41.36|0
1646233200000|2022-03-02 15:00:00|45.31|42.45|46.53|43.67|46.56|43.7|45.31|42.45|0
1646233500000|2022-03-02 15:05:00|46.36|43.5|41.7|38.84|46.71|43.85|41.25|38.39|0
1646233800000|2022-03-02 15:10:00|41.74|38.88|44.43|41.57|45.47|42.61|39.9|37.04|0
1646234100000|2022-03-02 15:15:00|44.29|41.43|45.67|42.81|45.87|43.01|43.92|41.06|0
1646234400000|2022-03-02 15:20:00|45.58|42.72|45.82|42.96|46.97|44.11|45.53|42.67|0
1646234700000|2022-03-02 15:25:00|46.05|43.19|49.44|46.58|52.01|49.15|44.73|41.87|0
1646235000000|2022-03-02 15:30:00|49.13|46.27|46.62|43.76|49.27|46.41|45.41|42.55|0
1646235300000|2022-03-02 15:35:00|46.52|43.66|48.86|46|49.8|46.94|46.23|43.37|0
1646235600000|2022-03-02 15:40:00|48.96|46.1|47.95|45.09|49.44|46.58|47.58|44.72|0
1646235900000|2022-03-02 15:45:00|48.35|45.49|48.5|45.64|48.75|45.89|46.47|43.61|0
1646236200000|2022-03-02 15:50:00|48.48|45.62|45.64|42.78|48.98|46.12|45.55|42.69|0
1646236500000|2022-03-02 15:55:00|45.69|42.83|47.4|44.54|47.92|45.06|45.69|42.83|0
1646236800000|2022-03-02 16:00:00|47.6|44.74|50.88|48.02|51.38|48.52|45.98|43.12|0
1646237100000|2022-03-02 16:05:00|50.91|48.05|49.89|47.03|52.74|49.88|49.56|46.7|0
1646237400000|2022-03-02 16:10:00|50.08|47.22|50.4|47.54|50.51|47.65|49|46.14|0
1646237700000|2022-03-02 16:15:00|50.3|47.44|49.69|46.83|50.77|47.91|49.36|46.5|0
1646238000000|2022-03-02 16:20:00|49.88|47.02|49.15|46.29|50.14|47.28|48.18|45.32|0
1646238300000|2022-03-02 16:25:00|49.2|46.34|50.23|47.37|51.24|48.38|49.2|46.34|0
1646238600000|2022-03-02 16:30:00|50.1|47.24|52.41|49.55|53.39|50.53|50.1|47.24|0
1646238900000|2022-03-02 16:35:00|52.3|49.44|51.23|48.37|52.52|49.66|50.46|47.6|0
1646239200000|2022-03-02 16:40:00|51.17|48.31|49.26|46.4|51.92|49.06|49.18|46.32|0
1646239500000|2022-03-02 16:45:00|49.13|46.27|49.57|46.71|50.8|47.94|49.13|46.27|0
1646239800000|2022-03-02 16:50:00|49.54|46.68|49.8|46.94|50.64|47.78|49.34|46.48|0
1646240100000|2022-03-02 16:55:00|49.77|46.91|50.95|48.09|51.06|48.2|49.7|46.84|0
1646240400000|2022-03-02 17:00:00|50.85|47.99|50.95|48.09|51.59|48.73|50.32|47.46|0
1646240700000|2022-03-02 17:05:00|50.58|47.72|51.27|48.41|51.48|48.62|49.64|46.78|0
1646241000000|2022-03-02 17:10:00|51.37|48.51|51.91|49.05|52.77|49.91|51.27|48.41|0
1646241300000|2022-03-02 17:15:00|51.96|49.1|52.07|49.21|52.55|49.69|51.48|48.62|0
1646241600000|2022-03-02 17:20:00|51.91|49.05|50.34|47.48|52.17|49.31|50.29|47.43|0
1646241900000|2022-03-02 17:25:00|50.21|47.35|51.19|48.33|51.4|48.54|49.36|46.5|0
1646242200000|2022-03-02 17:30:00|51.29|48.43|51.94|49.08|52.1|49.24|50.97|48.11|0
1646242500000|2022-03-02 17:35:00|51.85|48.99|52.09|49.23|52.53|49.67|51.26|48.4|0
1646242800000|2022-03-02 17:40:00|52.15|49.29|52.09|49.23|52.47|49.61|51.34|48.48|0
1646243100000|2022-03-02 17:45:00|52.12|49.26|51.98|49.12|52.47|49.61|51.5|48.64|0
1646243400000|2022-03-02 17:50:00|52.04|49.18|51.87|49.01|52.14|49.28|50.57|47.71|0
1646243700000|2022-03-02 17:55:00|51.71|48.85|51.87|49.01|51.95|49.09|51.02|48.16|0
1646244000000|2022-03-02 18:00:00|51.92|49.06|53.78|50.92|53.78|50.92|51.92|49.06|0
1646244300000|2022-03-02 18:05:00|53.67|50.81|54|51.14|54.33|51.47|53.67|50.81|0
1646244600000|2022-03-02 18:10:00|54.11|51.25|53.46|50.6|55.18|52.32|52.31|49.45|0
1646244900000|2022-03-02 18:15:00|53.52|50.66|52.8|49.94|53.63|50.77|52.64|49.78|0
1646245200000|2022-03-02 18:20:00|52.85|49.99|52.39|49.53|53.4|50.54|52.39|49.53|0
1646245500000|2022-03-02 18:25:00|52.31|49.45|52.66|49.8|53.15|50.29|52.31|49.45|0
1646245800000|2022-03-02 18:30:00|52.9|50.04|53.95|51.09|54.46|51.6|52.9|50.04|0
1646246100000|2022-03-02 18:35:00|54.03|51.17|54.12|51.26|54.34|51.48|53.51|50.65|0
1646246400000|2022-03-02 18:40:00|54.2|51.34|53.73|50.87|54.2|51.34|52.79|49.93|0
1646246700000|2022-03-02 18:45:00|53.78|50.92|52.3|49.44|53.81|50.95|52.08|49.22|0
1646247000000|2022-03-02 18:50:00|52.32|49.46|53.44|50.58|53.45|50.59|52.32|49.46|0
1646247300000|2022-03-02 18:55:00|53.33|50.47|53.22|50.36|53.83|50.97|52.67|49.81|0
1646247600000|2022-03-02 19:00:00|53.33|50.47|54.08|51.22|54.11|51.25|52.56|49.7|0
1646247900000|2022-03-02 19:05:00|54.05|51.19|54.05|51.19|54.61|51.75|53.66|50.8|0
1646248200000|2022-03-02 19:10:00|53.88|51.02|53.82|50.96|54.61|51.75|53.77|50.91|0
1646248500000|2022-03-02 19:15:00|53.85|50.99|53.99|51.13|54.16|51.3|53.49|50.63|0
1646248800000|2022-03-02 19:20:00|54.1|51.24|52.66|49.8|54.6|51.74|52.5|49.64|0
1646249100000|2022-03-02 19:25:00|52.72|49.86|52.5|49.64|52.83|49.97|51.31|48.45|0
1646249400000|2022-03-02 19:30:00|52.39|49.53|52.39|49.53|52.5|49.64|51.58|48.72|0
1646249700000|2022-03-02 19:35:00|52.44|49.58|52.85|49.99|53.15|50.29|52.39|49.53|0
1646250000000|2022-03-02 19:40:00|52.88|50.02|53.92|51.06|53.98|51.12|52.88|50.02|0
1646250300000|2022-03-02 19:45:00|53.98|51.12|53.15|50.29|53.98|51.12|52.54|49.68|0
1646250600000|2022-03-02 19:50:00|53.2|50.34|51.57|48.71|54.14|51.28|51.46|48.6|0
1646250900000|2022-03-02 19:55:00|51.62|48.76|51.43|48.57|52.38|49.52|50.76|47.9|0
1646251200000|2022-03-02 20:00:00|51.46|48.6|53.25|50.39|53.64|50.78|51.3|48.44|0
1646251500000|2022-03-02 20:05:00|53.14|50.28|52.48|49.62|53.55|50.69|52.26|49.4|0
1646251800000|2022-03-02 20:10:00|52.54|49.68|51.5|48.64|53.03|50.17|51.18|48.32|0
1646252100000|2022-03-02 20:15:00|51.58|48.72|52.31|49.45|52.42|49.56|50.81|47.95|0
1646252400000|2022-03-02 20:20:00|51.93|49.07|52.15|49.29|52.75|49.89|51.02|48.16|0
1646252700000|2022-03-02 20:25:00|52.09|49.23|53.83|50.97|54|51.14|51.9|49.04|0
1646253000000|2022-03-02 20:30:00|53.72|50.86|54.44|51.58|54.84|51.98|53.45|50.59|0
1646253300000|2022-03-02 20:35:00|54.55|51.69|53.83|50.97|54.89|52.03|53.83|50.97|0
1646253600000|2022-03-02 20:40:00|53.72|50.86|53.66|50.8|54.38|51.52|53.19|50.33|0
1646253900000|2022-03-02 20:45:00|53.72|50.86|54.66|51.8|55|52.14|53.55|50.69|0
1646254200000|2022-03-02 20:50:00|54.6|51.74|54.16|51.3|55.11|52.25|53.66|50.8|0
1646254500000|2022-03-02 20:55:00|54.1|51.24|51.8|48.94|54.1|51.24|51.43|48.57|0
1646254800000|2022-03-02 21:00:00|51.48|48.62|51.69|48.83|52.07|49.21|51.16|48.3|0
1646255100000|2022-03-02 21:05:00|51.64|48.78|51.26|48.4|51.64|48.78|51.1|48.24|0
1646255400000|2022-03-02 21:10:00|51.21|48.35|51.1|48.24|51.5|48.64|50.89|48.03|0
1646255700000|2022-03-02 21:15:00|51.36|47.72|51.7|48.06|51.81|48.17|51.35|47.71|0
1646256000000|2022-03-02 21:20:00|51.65|48.01|51.11|47.47|51.83|48.19|50.96|47.32|0
1646256300000|2022-03-02 21:25:00|51.09|47.45|50.95|47.31|51.33|47.69|50.9|47.26|0
1646256600000|2022-03-02 21:30:00|50.98|47.34|50.71|47.07|51.01|47.37|50.48|46.84|0
1646256900000|2022-03-02 21:35:00|50.77|47.13|50.53|46.89|50.85|47.21|50.27|46.63|0
1646257200000|2022-03-02 21:40:00|50.48|46.84|50.29|46.65|50.58|46.94|50.26|46.62|0
1646257500000|2022-03-02 21:45:00|50.32|46.68|49.74|46.1|50.32|46.68|49.74|46.1|0
1646257800000|2022-03-02 21:50:00|49.77|46.13|50.47|46.83|50.57|46.93|49.77|46.13|0
1646258100000|2022-03-02 21:55:00|50.42|46.78|50.41|46.77|50.63|46.99|50.41|46.77|0
1646258400000|2022-03-02 22:00:00|50.47|46.83|50.34|46.7|50.47|46.83|50.32|46.68|0
1646258700000|2022-03-02 22:05:00|50.32|46.68|50.27|46.63|50.32|46.68|50.27|46.63|0
1646259000000|2022-03-02 22:10:00|50.33|46.69|50.3|46.66|50.34|46.7|50.24|46.6|0
1646259300000|2022-03-02 22:15:00|50.31|46.67|50.38|46.74|50.41|46.77|50.3|46.66|0
1646259600000|2022-03-02 22:20:00|50.37|46.73|50.4|46.76|50.41|46.77|50.37|46.73|0
1646259900000|2022-03-02 22:25:00|50.43|46.79|50.47|46.83|50.51|46.87|50.38|46.74|0
1646260200000|2022-03-02 22:30:00|50.43|46.79|50.61|46.97|50.61|46.97|50.39|46.75|0
1646260500000|2022-03-02 22:35:00|50.65|47.01|50.64|47|50.68|47.04|50.57|46.93|0
1646260800000|2022-03-02 22:40:00|50.65|47.01|50.41|46.77|50.65|47.01|50.41|46.77|0
1646261100000|2022-03-02 22:45:00|50.4|46.76|50.09|46.45|50.4|46.76|49.71|46.07|0
1646261400000|2022-03-02 22:50:00|50.06|46.42|50.05|46.41|50.15|46.51|50.01|46.37|0
1646261700000|2022-03-02 22:55:00|50.04|46.4|50.25|46.61|50.28|46.64|50.04|46.4|0
1646262000000|2022-03-02 23:00:00|50.49|46.85|50.47|46.83|50.94|47.3|49.84|46.2|0
1646262300000|2022-03-02 23:05:00|50.44|46.8|50.81|47.17|51.02|47.38|50.44|46.8|0
1646262600000|2022-03-02 23:10:00|50.75|47.11|50.86|47.22|50.96|47.32|50.46|46.82|0
1646262900000|2022-03-02 23:15:00|50.91|47.27|50.83|47.19|50.96|47.32|50.72|47.08|0
1646263200000|2022-03-02 23:20:00|50.78|47.14|50.59|46.95|50.91|47.27|50.43|46.79|0
1646263500000|2022-03-02 23:25:00|50.62|46.98|50.51|46.87|50.62|46.98|50.35|46.71|0
1646263800000|2022-03-02 23:30:00|50.54|46.9|50.8|47.16|51.01|47.37|50.35|46.71|0
1646264100000|2022-03-02 23:35:00|50.82|47.18|50.3|46.66|50.82|47.18|50.27|46.63|0
1646264400000|2022-03-02 23:40:00|50.27|46.63|49.96|46.32|50.32|46.68|49.96|46.32|0
1646264700000|2022-03-02 23:45:00|50.01|46.37|50.5|46.86|50.58|46.94|50.01|46.37|0
1646265000000|2022-03-02 23:50:00|50.53|46.89|50.79|47.15|50.84|47.2|50.5|46.86|0
1646265300000|2022-03-02 23:55:00|50.81|47.17|50.71|47.07|50.89|47.25|50.63|46.99|0
1646265600000|2022-03-03 00:00:00|50.84|47.2|50.76|47.12|51.21|47.57|50.68|47.04|0
1646265900000|2022-03-03 00:05:00|50.78|47.14|50.73|47.09|51|47.36|50.42|46.78|0
1646266200000|2022-03-03 00:10:00|50.68|47.04|50.91|47.27|51.1|47.46|50.68|47.04|0
1646266500000|2022-03-03 00:15:00|50.86|47.22|50.52|46.88|50.94|47.3|50.36|46.72|0
1646266800000|2022-03-03 00:20:00|50.54|46.9|50.78|47.14|50.99|47.35|50.54|46.9|0
1646267100000|2022-03-03 00:25:00|50.72|47.08|50.67|47.03|50.8|47.16|50.46|46.82|0
1646267400000|2022-03-03 00:30:00|50.62|46.98|50.67|47.03|50.83|47.19|50.51|46.87|0
1646267700000|2022-03-03 00:35:00|50.69|47.05|50.72|47.08|50.93|47.29|50.64|47|0
1646268000000|2022-03-03 00:40:00|50.67|47.03|50.24|46.6|50.72|47.08|50.24|46.6|0
1646268300000|2022-03-03 00:45:00|50.19|46.55|50.58|46.94|50.61|46.97|50.19|46.55|0
1646268600000|2022-03-03 00:50:00|50.56|46.92|50.76|47.12|50.87|47.23|50.56|46.92|0
1646268900000|2022-03-03 00:55:00|50.74|47.1|50.79|47.15|50.87|47.23|50.71|47.07|0
1646269200000|2022-03-03 01:00:00|50.76|47.12|51.45|47.81|51.45|47.81|50.6|46.96|0
1646269500000|2022-03-03 01:05:00|51.5|47.86|50.76|47.12|51.61|47.97|50.76|47.12|0
1646269800000|2022-03-03 01:10:00|50.81|47.17|50.7|47.06|50.86|47.22|50.44|46.8|0
1646270100000|2022-03-03 01:15:00|50.76|47.12|51.07|47.43|51.28|47.64|50.7|47.06|0
1646270400000|2022-03-03 01:20:00|51.02|47.38|50.88|47.24|51.15|47.51|50.78|47.14|0
1646270700000|2022-03-03 01:25:00|50.86|47.22|50.65|47.01|51.15|47.51|50.59|46.95|0
1646271000000|2022-03-03 01:30:00|50.72|47.08|50.51|46.87|50.93|47.29|50.33|46.69|0
1646271300000|2022-03-03 01:35:00|50.49|46.85|49.91|46.27|51.01|47.37|49.91|46.27|0
1646271600000|2022-03-03 01:40:00|49.88|46.24|50.38|46.74|50.43|46.79|49.88|46.24|0
1646271900000|2022-03-03 01:45:00|50.32|46.68|50.35|46.71|50.74|47.1|50.27|46.63|0
1646272200000|2022-03-03 01:50:00|50.43|46.79|49.75|46.11|50.48|46.84|49.7|46.06|0
1646272500000|2022-03-03 01:55:00|49.77|46.13|49.69|46.05|49.9|46.26|49.69|46.05|0
1646272800000|2022-03-03 02:00:00|49.75|46.11|49.74|46.1|50.13|46.49|49.69|46.05|0
1646273100000|2022-03-03 02:05:00|49.69|46.05|49.92|46.28|50.03|46.39|49.69|46.05|0
1646273400000|2022-03-03 02:10:00|49.9|46.26|50.21|46.57|50.31|46.67|49.79|46.15|0
1646273700000|2022-03-03 02:15:00|50.16|46.52|50.42|46.78|50.55|46.91|50.1|46.46|0
1646274000000|2022-03-03 02:20:00|50.44|46.8|50.75|47.11|51.05|47.41|50.42|46.78|0
1646274300000|2022-03-03 02:25:00|50.78|47.14|51.17|47.53|51.17|47.53|50.73|47.09|0
1646274600000|2022-03-03 02:30:00|51.15|47.51|51.36|47.72|51.36|47.72|50.88|47.24|0
1646274900000|2022-03-03 02:35:00|51.41|47.77|51.33|47.69|51.57|47.93|51.25|47.61|0
1646275200000|2022-03-03 02:40:00|51.36|47.72|52|48.36|52.05|48.41|51.25|47.61|0
1646275500000|2022-03-03 02:45:00|52.05|48.41|51.99|48.35|52.26|48.62|51.97|48.33|0
1646275800000|2022-03-03 02:50:00|52.05|48.41|51.75|48.11|52.1|48.46|51.72|48.08|0
1646276100000|2022-03-03 02:55:00|51.78|48.14|52.15|48.51|52.53|48.89|51.78|48.14|0
1646276400000|2022-03-03 03:00:00|52.23|48.59|52.42|48.78|52.96|49.32|52.04|48.4|0
1646276700000|2022-03-03 03:05:00|52.36|48.72|52.2|48.56|52.42|48.78|52.17|48.53|0
1646277000000|2022-03-03 03:10:00|52.17|48.53|52.12|48.48|52.28|48.64|51.9|48.26|0
1646277300000|2022-03-03 03:15:00|52.15|48.51|51.98|48.34|52.15|48.51|51.98|48.34|0
1646277600000|2022-03-03 03:20:00|52.04|48.4|52.14|48.5|52.14|48.5|51.98|48.34|0
1646277900000|2022-03-03 03:25:00|52.19|48.55|51.92|48.28|52.25|48.61|51.92|48.28|0
1646278200000|2022-03-03 03:30:00|51.95|48.31|51.98|48.34|52.08|48.44|51.71|48.07|0
1646278500000|2022-03-03 03:35:00|51.92|48.28|51.97|48.33|52.08|48.44|51.87|48.23|0
1646278800000|2022-03-03 03:40:00|51.95|48.31|52.19|48.55|52.24|48.6|51.95|48.31|0
1646279100000|2022-03-03 03:45:00|52.13|48.49|52.45|48.81|52.62|48.98|52.13|48.49|0
1646279400000|2022-03-03 03:50:00|52.56|48.92|52.45|48.81|52.67|49.03|52.18|48.54|0
1646279700000|2022-03-03 03:55:00|52.48|48.84|52.45|48.81|52.61|48.97|52.4|48.76|0
1646280000000|2022-03-03 04:00:00|52.4|48.76|52.45|48.81|52.56|48.92|52.29|48.65|0
1646280300000|2022-03-03 04:05:00|52.42|48.78|52.31|48.67|52.5|48.86|52.02|48.38|0
1646280600000|2022-03-03 04:10:00|52.28|48.64|52.34|48.7|52.45|48.81|52.23|48.59|0
1646280900000|2022-03-03 04:15:00|52.28|48.64|52.23|48.59|52.39|48.75|52.2|48.56|0
1646281200000|2022-03-03 04:20:00|52.2|48.56|52.33|48.69|52.44|48.8|52.2|48.56|0
1646281500000|2022-03-03 04:25:00|52.36|48.72|52.71|49.07|52.71|49.07|52.33|48.69|0
1646281800000|2022-03-03 04:30:00|52.65|49.01|52.22|48.58|52.68|49.04|52.22|48.58|0
1646282100000|2022-03-03 04:35:00|52.17|48.53|52.43|48.79|52.51|48.87|52.11|48.47|0
1646282400000|2022-03-03 04:40:00|52.46|48.82|52.54|48.9|52.65|49.01|52.41|48.77|0
1646282700000|2022-03-03 04:45:00|52.59|48.95|52.32|48.68|52.59|48.95|52.21|48.57|0
1646283000000|2022-03-03 04:50:00|52.27|48.63|52.37|48.73|52.43|48.79|52.27|48.63|0
1646283300000|2022-03-03 04:55:00|52.32|48.68|52.16|48.52|52.45|48.81|52.1|48.46|0
1646283600000|2022-03-03 05:00:00|52.1|48.46|52.29|48.65|52.29|48.65|51.67|48.03|0
1646283900000|2022-03-03 05:05:00|52.34|48.7|53.07|49.43|53.07|49.43|52.26|48.62|0
1646284200000|2022-03-03 05:10:00|52.99|49.35|53.23|49.59|53.54|49.9|52.99|49.35|0
1646284500000|2022-03-03 05:15:00|53.18|49.54|52.91|49.27|53.29|49.65|52.8|49.16|0
1646284800000|2022-03-03 05:20:00|52.85|49.21|52.58|48.94|52.91|49.27|52.33|48.69|0
1646285100000|2022-03-03 05:25:00|52.52|48.88|52.41|48.77|52.58|48.94|52.31|48.67|0
1646285400000|2022-03-03 05:30:00|52.47|48.83|52.76|49.12|52.9|49.26|52.47|48.83|0
1646285700000|2022-03-03 05:35:00|52.79|49.15|53.44|49.8|53.5|49.86|52.68|49.04|0
1646286000000|2022-03-03 05:40:00|53.39|49.75|53.44|49.8|53.55|49.91|53.28|49.64|0
1646286300000|2022-03-03 05:45:00|53.39|49.75|53.22|49.58|53.66|50.02|53.22|49.58|0
1646286600000|2022-03-03 05:50:00|53.17|49.53|53.38|49.74|53.38|49.74|53.03|49.39|0
1646286900000|2022-03-03 05:55:00|53.35|49.71|53.19|49.55|53.55|49.91|53.05|49.41|0
1646287200000|2022-03-03 06:00:00|53|49.36|54.26|50.62|54.34|50.7|52.94|49.3|0
1646287500000|2022-03-03 06:05:00|54.29|50.65|53.54|49.9|54.32|50.68|53.43|49.79|0
1646287800000|2022-03-03 06:10:00|53.51|49.87|54.09|50.45|54.09|50.45|53.51|49.87|0
1646288100000|2022-03-03 06:15:00|54.06|50.42|53.95|50.31|54.28|50.64|53.7|50.06|0
1646288400000|2022-03-03 06:20:00|53.98|50.34|53.75|50.11|54.03|50.39|53.53|49.89|0
1646288700000|2022-03-03 06:25:00|53.81|50.17|53.04|49.4|53.86|50.22|53.04|49.4|0
1646289000000|2022-03-03 06:30:00|53.01|49.37|53.26|49.62|53.28|49.64|52.71|49.07|0
1646289300000|2022-03-03 06:35:00|53.2|49.56|53.31|49.67|53.36|49.72|53.12|49.48|0
1646289600000|2022-03-03 06:40:00|53.25|49.61|53.11|49.47|53.36|49.72|52.92|49.28|0
1646289900000|2022-03-03 06:45:00|53.09|49.45|53.03|49.39|53.2|49.56|52.87|49.23|0
1646290200000|2022-03-03 06:50:00|53|49.36|53.41|49.77|53.66|50.02|53|49.36|0
1646290500000|2022-03-03 06:55:00|53.44|49.8|54.1|50.46|54.29|50.65|53.27|49.63|0
1646290800000|2022-03-03 07:00:00|53.99|50.35|53.24|49.6|54.26|50.62|53.16|49.52|0
1646291100000|2022-03-03 07:05:00|53.22|49.58|52.78|49.14|53.27|49.63|52.56|48.92|0
1646291400000|2022-03-03 07:10:00|52.89|49.25|53.05|49.41|53.13|49.49|52.78|49.14|0
1646291700000|2022-03-03 07:15:00|53.13|49.49|53.99|50.35|54.1|50.46|52.64|49|0
1646292000000|2022-03-03 07:20:00|54.07|50.43|54.65|51.01|54.71|51.07|54.07|50.43|0
1646292300000|2022-03-03 07:25:00|54.71|51.07|53.49|49.85|54.76|51.12|53.49|49.85|0
1646292600000|2022-03-03 07:30:00|53.44|49.8|52.57|48.93|53.46|49.82|52.54|48.9|0
1646292900000|2022-03-03 07:35:00|52.51|48.87|52.32|48.68|52.62|48.98|52.3|48.66|0
1646293200000|2022-03-03 07:40:00|52.35|48.71|52.05|48.41|52.4|48.76|51.49|47.85|0
1646293500000|2022-03-03 07:45:00|52|48.36|52.02|48.38|52.13|48.49|51.46|47.82|0
1646293800000|2022-03-03 07:50:00|52.05|48.41|52.34|48.7|52.34|48.7|51.51|47.87|0
1646294100000|2022-03-03 07:55:00|52.32|48.68|52.31|48.67|52.4|48.76|51.7|48.06|0
1646294400000|2022-03-03 08:00:00|52.29|48.65|52.8|49.16|53.07|49.43|51.27|47.63|0
1646294700000|2022-03-03 08:05:00|52.88|49.24|53.06|50.2|53.5|50.64|52.35|49.24|0
1646295000000|2022-03-03 08:10:00|53.11|50.25|53.6|50.74|53.6|50.74|52.57|49.71|0
1646295300000|2022-03-03 08:15:00|53.55|50.69|53.96|51.1|54.38|51.52|53.47|50.61|0
1646295600000|2022-03-03 08:20:00|54.02|51.16|54.07|51.21|54.21|51.35|53.41|50.55|0
1646295900000|2022-03-03 08:25:00|54.13|51.27|53.05|50.19|54.13|51.27|53.02|50.16|0
1646296200000|2022-03-03 08:30:00|52.94|50.08|51.88|49.02|52.99|50.13|51.72|48.86|0
1646296500000|2022-03-03 08:35:00|51.86|49|52.03|49.17|52.38|49.52|49.08|46.22|0
1646296800000|2022-03-03 08:40:00|52.14|49.28|51.42|48.56|52.19|49.33|51.37|48.51|0
1646297100000|2022-03-03 08:45:00|51.47|48.61|51.55|48.69|51.74|48.88|51.37|48.51|0
1646297400000|2022-03-03 08:50:00|51.58|48.72|52.37|49.51|52.37|49.51|51.47|48.61|0
1646297700000|2022-03-03 08:55:00|52.4|49.54|52.91|50.05|52.91|50.05|51.73|48.87|0
1646298000000|2022-03-03 09:00:00|52.8|49.94|52.99|50.13|53.32|50.46|52.67|49.81|0
1646298300000|2022-03-03 09:05:00|52.93|50.07|51.99|49.13|53.29|50.43|51.99|49.13|0
1646298600000|2022-03-03 09:10:00|52.07|49.21|52.85|49.99|53.18|50.32|51.65|48.79|0
1646298900000|2022-03-03 09:15:00|53.01|50.15|53.17|50.31|54.43|51.57|52.36|49.5|0
1646299200000|2022-03-03 09:20:00|53.12|50.26|52.23|49.37|53.42|50.56|51.8|48.94|0
1646299500000|2022-03-03 09:25:00|52.2|49.34|52.2|49.34|53.12|50.26|52.2|49.34|0
1646299800000|2022-03-03 09:30:00|52.17|49.31|52.54|49.68|52.63|49.77|51.88|49.02|0
1646300100000|2022-03-03 09:35:00|52.52|49.66|52.38|49.52|52.73|49.87|51.93|49.07|0
1646300400000|2022-03-03 09:40:00|52.57|49.71|52.92|50.06|53.22|50.36|52.49|49.63|0
1646300700000|2022-03-03 09:45:00|52.89|50.03|53.43|50.57|53.68|50.82|52.89|50.03|0
1646301000000|2022-03-03 09:50:00|53.38|50.52|52.91|50.05|53.98|51.12|52.78|49.92|0
1646301300000|2022-03-03 09:55:00|52.89|50.03|52.97|50.11|53.65|50.79|52.43|49.57|0
1646301600000|2022-03-03 10:00:00|53.13|50.27|52.59|49.73|53.43|50.57|52.53|49.67|0
1646301900000|2022-03-03 10:05:00|52.56|49.7|52.26|49.4|53.26|50.4|52.26|49.4|0
1646302200000|2022-03-03 10:10:00|52.32|49.46|52.34|49.48|52.75|49.89|52.18|49.32|0
1646302500000|2022-03-03 10:15:00|52.37|49.51|51.49|48.63|52.61|49.75|51.43|48.57|0
1646302800000|2022-03-03 10:20:00|51.54|48.68|51.48|48.62|52.02|49.16|51.33|48.47|0
1646303100000|2022-03-03 10:25:00|51.43|48.57|51.64|48.78|51.91|49.05|51.43|48.57|0
1646303400000|2022-03-03 10:30:00|51.69|48.83|51.9|49.04|52.12|49.26|51.38|48.52|0
1646303700000|2022-03-03 10:35:00|51.98|49.12|52.06|49.2|52.12|49.26|51.75|48.89|0
1646304000000|2022-03-03 10:40:00|52.12|49.26|52.17|49.31|52.44|49.58|51.9|49.04|0
1646304300000|2022-03-03 10:45:00|52.22|49.36|52.65|49.79|52.7|49.84|51.87|49.01|0
1646304600000|2022-03-03 10:50:00|52.67|49.81|52.27|49.41|52.81|49.95|52.11|49.25|0
1646304900000|2022-03-03 10:55:00|52.32|49.46|52.32|49.46|52.51|49.65|51.95|49.09|0
1646305200000|2022-03-03 11:00:00|52.38|49.52|52.16|49.3|52.48|49.62|51.68|48.82|0
1646305500000|2022-03-03 11:05:00|52.21|49.35|52.21|49.35|52.43|49.57|51.47|48.61|0
1646305800000|2022-03-03 11:10:00|52.16|49.3|52.83|49.97|52.91|50.05|52.02|49.16|0
1646306100000|2022-03-03 11:15:00|52.85|49.99|52.58|49.72|53.29|50.43|52.48|49.62|0
1646306400000|2022-03-03 11:20:00|52.61|49.75|53.12|50.26|53.31|50.45|52.42|49.56|0
1646306700000|2022-03-03 11:25:00|53.18|50.32|53.55|50.69|53.61|50.75|53.04|50.18|0
1646307000000|2022-03-03 11:30:00|53.5|50.64|53.23|50.37|53.94|51.08|53.23|50.37|0
1646307300000|2022-03-03 11:35:00|53.17|50.31|52.25|49.39|53.17|50.31|52.15|49.29|0
1646307600000|2022-03-03 11:40:00|52.31|49.45|52.06|49.2|52.31|49.45|51.88|49.02|0
1646307900000|2022-03-03 11:45:00|52.09|49.23|51.34|48.48|52.09|49.23|50.87|48.01|0
1646308200000|2022-03-03 11:50:00|51.4|48.54|51.68|48.82|51.77|48.91|51.03|48.17|0
1646308500000|2022-03-03 11:55:00|51.71|48.85|51.6|48.74|51.87|49.01|51.55|48.69|0
1646308800000|2022-03-03 12:00:00|51.66|48.8|52.37|49.51|52.51|49.65|51.6|48.74|0
1646309100000|2022-03-03 12:05:00|52.35|49.49|52.97|50.11|52.97|50.11|52.24|49.38|0
1646309400000|2022-03-03 12:10:00|52.94|50.08|52.91|50.05|53.05|50.19|52.61|49.75|0
1646309700000|2022-03-03 12:15:00|52.94|50.08|52.99|50.13|53.36|50.5|52.13|49.27|0
1646310000000|2022-03-03 12:20:00|53.04|50.18|52.99|50.13|53.2|50.34|52.72|49.86|0
1646310300000|2022-03-03 12:25:00|53.04|50.18|53.26|50.4|53.83|50.97|53.01|50.15|0
1646310600000|2022-03-03 12:30:00|53.31|50.45|53.39|50.53|53.64|50.78|52.87|50.01|0
1646310900000|2022-03-03 12:35:00|53.31|50.45|53.25|50.39|53.74|50.88|53.2|50.34|0
1646311200000|2022-03-03 12:40:00|53.2|50.34|53.14|50.28|53.47|50.61|52.95|50.09|0
1646311500000|2022-03-03 12:45:00|53.09|50.23|52.78|49.92|53.09|50.23|52.49|49.63|0
1646311800000|2022-03-03 12:50:00|52.81|49.95|52.76|49.9|53.16|50.3|52.59|49.73|0
1646312100000|2022-03-03 12:55:00|52.81|49.95|52.65|49.79|53.35|50.49|52.32|49.46|0
1646312400000|2022-03-03 13:00:00|52.81|49.95|53.4|50.54|53.46|50.6|52.7|49.84|0
1646312700000|2022-03-03 13:05:00|53.43|50.57|54.84|51.98|54.95|52.09|53.24|50.38|0
1646313000000|2022-03-03 13:10:00|54.81|51.95|54.28|51.42|56.46|53.6|54.28|51.42|0
1646313300000|2022-03-03 13:15:00|54.17|51.31|53.95|51.09|54.23|51.37|53.62|50.76|0
1646313600000|2022-03-03 13:20:00|53.92|51.06|54.72|51.86|54.78|51.92|53.84|50.98|0
1646313900000|2022-03-03 13:25:00|54.75|51.89|54.25|51.39|55.23|52.37|54.19|51.33|0
1646314200000|2022-03-03 13:30:00|54.28|51.42|54.41|51.55|54.72|51.86|53.91|51.05|0
1646314500000|2022-03-03 13:35:00|54.44|51.58|54.63|51.77|54.94|52.08|54.16|51.3|0
1646314800000|2022-03-03 13:40:00|54.61|51.75|55.64|52.78|55.64|52.78|54.27|51.41|0
1646315100000|2022-03-03 13:45:00|55.62|52.76|55.11|52.25|55.62|52.76|54.88|52.02|0
1646315400000|2022-03-03 13:50:00|54.94|52.08|55.33|52.47|55.73|52.87|54.32|51.46|0
1646315700000|2022-03-03 13:55:00|55.27|52.41|58.03|55.17|58.21|55.35|55.27|52.41|0
1646316000000|2022-03-03 14:00:00|58.09|55.23|59.2|56.34|61.72|58.86|57.91|55.05|0
1646316300000|2022-03-03 14:05:00|58.9|56.04|58.39|55.53|59.81|56.95|58.01|55.15|0
1646316600000|2022-03-03 14:10:00|58.45|55.59|59.28|56.42|59.34|56.48|57.92|55.06|0
1646316900000|2022-03-03 14:15:00|59.34|56.48|58.44|55.58|59.34|56.48|58.27|55.41|0
1646317200000|2022-03-03 14:20:00|58.56|55.7|57.45|54.59|58.56|55.7|57.39|54.53|0
1646317500000|2022-03-03 14:25:00|57.39|54.53|57.04|54.18|57.91|55.05|57.04|54.18|0
1646317800000|2022-03-03 14:30:00|57.27|54.41|57.26|54.4|58.49|55.63|56.78|53.92|0
1646318100000|2022-03-03 14:35:00|57.38|54.52|57.15|54.29|57.38|54.52|55.89|53.03|0
1646318400000|2022-03-03 14:40:00|57.09|54.23|57.69|54.83|58.37|55.51|56.51|53.65|0
1646318700000|2022-03-03 14:45:00|57.49|54.63|55.71|52.85|59.67|56.81|55.37|52.51|0
1646319000000|2022-03-03 14:50:00|55.83|52.97|55.43|52.57|56.8|53.94|54.81|51.95|0
1646319300000|2022-03-03 14:55:00|55.48|52.62|56.36|53.5|57.08|54.22|55.03|52.17|0
1646319600000|2022-03-03 15:00:00|56.39|53.53|55.93|53.07|57.83|54.97|55.68|52.82|0
1646319900000|2022-03-03 15:05:00|55.82|52.96|54.94|52.08|55.82|52.96|54.19|51.33|0
1646320200000|2022-03-03 15:10:00|54.91|52.05|54.74|51.88|55.53|52.67|53.91|51.05|0
1646320500000|2022-03-03 15:15:00|54.94|52.08|53.52|50.66|54.94|52.08|52.76|49.9|0
1646320800000|2022-03-03 15:20:00|53.47|50.61|52.94|50.08|54.61|51.75|51.78|48.92|0
1646321100000|2022-03-03 15:25:00|52.78|49.92|53.96|51.1|54.29|51.43|51.97|49.11|0
1646321400000|2022-03-03 15:30:00|53.41|50.55|53.3|50.44|54.73|51.87|53.14|50.28|0
1646321700000|2022-03-03 15:35:00|53.36|50.5|51.06|48.2|53.85|50.99|51.01|48.15|0
1646322000000|2022-03-03 15:40:00|51.11|48.25|50.84|47.98|52.43|49.57|50.58|47.72|0
1646322300000|2022-03-03 15:45:00|50.74|47.88|51.26|48.4|51.52|48.66|50.37|47.51|0
1646322600000|2022-03-03 15:50:00|51.15|48.29|50.36|47.5|51.88|49.02|50.22|47.36|0
1646322900000|2022-03-03 15:55:00|50.42|47.56|49.24|46.38|50.62|47.76|49.24|46.38|0
1646323200000|2022-03-03 16:00:00|49.34|46.48|49.9|47.04|50.21|47.35|49.29|46.43|0
1646323500000|2022-03-03 16:05:00|49.95|47.09|49.95|47.09|50.46|47.6|48.68|45.82|0
1646323800000|2022-03-03 16:10:00|50|47.14|48.12|45.26|50|47.14|48.07|45.21|0
1646324100000|2022-03-03 16:15:00|48.02|45.16|49.73|46.87|50.45|47.59|47.38|44.52|0
1646324400000|2022-03-03 16:20:00|50.42|47.56|50.1|47.24|51.49|48.63|49.89|47.03|0
1646324700000|2022-03-03 16:25:00|50.15|47.29|49.51|46.65|51.27|48.41|49.25|46.39|0
1646325000000|2022-03-03 16:30:00|49.46|46.6|49.61|46.75|49.82|46.96|48.89|46.03|0
1646325300000|2022-03-03 16:35:00|49.74|46.88|48.99|46.13|49.74|46.88|47.88|45.02|0
1646325600000|2022-03-03 16:40:00|48.97|46.11|50.44|47.58|50.91|48.05|48.59|45.73|0
1646325900000|2022-03-03 16:45:00|50.33|47.47|49.6|46.74|50.54|47.68|49.24|46.38|0
1646326200000|2022-03-03 16:50:00|49.66|46.8|49.96|47.1|50.48|47.62|49.09|46.23|0
1646326500000|2022-03-03 16:55:00|49.86|47|50.38|47.52|51.43|48.57|48.12|45.26|0
1646326800000|2022-03-03 17:00:00|50.32|47.46|50.95|48.09|51.06|48.2|49.91|47.05|0
1646327100000|2022-03-03 17:05:00|51|48.14|51.56|48.7|51.56|48.7|50.17|47.31|0
1646327400000|2022-03-03 17:10:00|51.74|48.88|51.74|48.88|52.65|49.79|51.21|48.35|0
1646327700000|2022-03-03 17:15:00|51.85|48.99|51.68|48.82|52.49|49.63|51.37|48.51|0
1646328000000|2022-03-03 17:20:00|51.74|48.88|50.52|47.66|51.74|48.88|50.52|47.66|0
1646328300000|2022-03-03 17:25:00|50.58|47.72|48.89|46.03|50.73|47.87|48.57|45.71|0
1646328600000|2022-03-03 17:30:00|49.02|46.16|55.11|52.25|56.18|53.32|48.67|45.81|0
1646328900000|2022-03-03 17:35:00|55.17|52.31|51.74|48.88|55.6|52.74|51.34|48.48|0
1646329200000|2022-03-03 17:40:00|51.82|48.96|51.63|48.77|51.82|48.96|50.36|47.5|0
1646329500000|2022-03-03 17:45:00|51.82|48.96|51.68|48.82|52.44|49.58|50.28|47.42|0
1646329800000|2022-03-03 17:50:00|51.44|48.58|51.44|48.58|51.87|49.01|50.54|47.68|0
1646330100000|2022-03-03 17:55:00|51.01|48.15|52.03|49.17|52.57|49.71|50.96|48.1|0
1646330400000|2022-03-03 18:00:00|51.98|49.12|52.57|49.71|52.95|50.09|51.12|48.26|0
1646330700000|2022-03-03 18:05:00|52.51|49.65|52.08|49.22|53.61|50.75|51.65|48.79|0
1646331000000|2022-03-03 18:10:00|52.1|49.24|52.95|50.09|53.11|50.25|51.59|48.73|0
1646331300000|2022-03-03 18:15:00|53|50.14|54.15|51.29|54.49|51.63|53|50.14|0
1646331600000|2022-03-03 18:20:00|53.93|51.07|53.93|51.07|54.32|51.46|53.49|50.63|0
1646331900000|2022-03-03 18:25:00|53.99|51.13|54.26|51.4|54.48|51.62|53.38|50.52|0
1646332200000|2022-03-03 18:30:00|54.21|51.35|51.8|48.94|54.21|51.35|51.26|48.4|0
1646332500000|2022-03-03 18:35:00|51.85|48.99|52.12|49.26|52.74|49.88|51.85|48.99|0
1646332800000|2022-03-03 18:40:00|52.07|49.21|51.8|48.94|52.34|49.48|51.05|48.19|0
1646333100000|2022-03-03 18:45:00|51.9|49.04|52.25|49.39|52.6|49.74|51.1|48.24|0
1646333400000|2022-03-03 18:50:00|52.28|49.42|52.66|49.8|53.23|50.37|52.28|49.42|0
1646333700000|2022-03-03 18:55:00|52.71|49.85|50.84|47.98|53.15|50.29|50.68|47.82|0
1646334000000|2022-03-03 19:00:00|50.98|48.12|51.06|48.2|52.08|49.22|50.68|47.82|0
1646334300000|2022-03-03 19:05:00|51.03|48.17|50.71|47.85|51.51|48.65|50.52|47.66|0
1646334600000|2022-03-03 19:10:00|50.68|47.82|53.23|50.37|53.75|50.89|50.04|47.18|0
1646334900000|2022-03-03 19:15:00|53.39|50.53|52.89|50.03|53.61|50.75|52.73|49.87|0
1646335200000|2022-03-03 19:20:00|52.54|49.68|51.88|49.02|52.89|50.03|51.64|48.78|0
1646335500000|2022-03-03 19:25:00|51.83|48.97|52.45|49.59|52.67|49.81|51.8|48.94|0
1646335800000|2022-03-03 19:30:00|52.4|49.54|51.53|48.67|52.4|49.54|51.34|48.48|0
1646336100000|2022-03-03 19:35:00|51.58|48.72|50.88|48.02|51.85|48.99|50.72|47.86|0
1646336400000|2022-03-03 19:40:00|50.96|48.1|49.4|46.54|51.31|48.45|49.14|46.28|0
1646336700000|2022-03-03 19:45:00|49.45|46.59|47.8|44.94|49.61|46.75|47.7|44.84|0
1646337000000|2022-03-03 19:50:00|47.85|44.99|49.09|46.23|49.66|46.8|45.62|42.76|0
1646337300000|2022-03-03 19:55:00|49.14|46.28|49.25|46.39|49.5|46.64|48.68|45.82|0
1646337600000|2022-03-03 20:00:00|49.3|46.44|47.02|44.16|49.3|46.44|46.92|44.06|0
1646337900000|2022-03-03 20:05:00|47.04|44.18|46.79|43.93|48.22|45.36|46.27|43.41|0
1646338200000|2022-03-03 20:10:00|46.82|43.96|47.26|44.4|47.49|44.63|46.57|43.71|0
1646338500000|2022-03-03 20:15:00|47.31|44.45|48.42|45.56|48.83|45.97|47.01|44.15|0
1646338800000|2022-03-03 20:20:00|48.16|45.3|47.96|45.1|48.83|45.97|47.23|44.37|0
1646339100000|2022-03-03 20:25:00|48.21|45.35|48.64|45.78|48.75|45.89|46.97|44.11|0
1646339400000|2022-03-03 20:30:00|48.59|45.73|47.13|44.27|48.59|45.73|45.73|42.87|0
1646339700000|2022-03-03 20:35:00|47.08|44.22|47.88|45.02|47.88|45.02|46.19|43.33|0
1646340000000|2022-03-03 20:40:00|47.73|44.87|45.97|43.11|47.73|44.87|45.9|43.04|0
1646340300000|2022-03-03 20:45:00|45.75|42.89|46.29|43.43|46.48|43.62|45.12|42.26|0
1646340600000|2022-03-03 20:50:00|45.89|43.03|47.55|44.69|48.08|45.22|45.46|42.6|0
1646340900000|2022-03-03 20:55:00|47.47|44.61|48.63|45.77|48.63|45.77|46.63|43.77|0
1646341200000|2022-03-03 21:00:00|48.38|45.52|48.22|45.36|49.4|46.54|48.02|45.16|0
1646341500000|2022-03-03 21:05:00|48.32|45.46|48.52|45.66|48.58|45.72|47.97|45.11|0
1646341800000|2022-03-03 21:10:00|48.47|45.61|48.73|45.87|49.04|46.18|48.47|45.61|0
1646342100000|2022-03-03 21:15:00|49.01|45.37|49.12|45.48|49.17|45.53|48.71|45.07|0
1646342400000|2022-03-03 21:20:00|49.09|45.45|48.81|45.17|49.09|45.45|48.65|45.01|0
1646342700000|2022-03-03 21:25:00|48.83|45.19|49.01|45.37|49.01|45.37|48.55|44.91|0
1646343000000|2022-03-03 21:30:00|48.96|45.32|48.7|45.06|49.03|45.39|48.55|44.91|0
1646343300000|2022-03-03 21:35:00|48.67|45.03|48.24|44.6|48.96|45.32|48.22|44.58|0
1646343600000|2022-03-03 21:40:00|48.29|44.65|48.39|44.75|48.49|44.85|48.22|44.58|0
1646343900000|2022-03-03 21:45:00|48.42|44.78|48.75|45.11|48.75|45.11|48.19|44.55|0
1646344200000|2022-03-03 21:50:00|48.69|45.05|49.18|45.54|49.31|45.67|48.67|45.03|0
1646344500000|2022-03-03 21:55:00|49.23|45.59|49.23|45.59|49.33|45.69|49.12|45.48|0
1646344800000|2022-03-03 22:00:00|49.26|45.62|49.18|45.54|49.28|45.64|49.18|45.54|0
1646345100000|2022-03-03 22:05:00|49.19|45.55|49.23|45.59|49.26|45.62|49.19|45.55|0
1646345400000|2022-03-03 22:10:00|49.22|45.58|49.29|45.65|49.33|45.69|49.2|45.56|0
1646345700000|2022-03-03 22:15:00|49.31|45.67|49.28|45.64|49.31|45.67|49.28|45.64|0
1646346000000|2022-03-03 22:20:00|49.31|45.67|49.52|45.88|49.52|45.88|49.3|45.66|0
1646346300000|2022-03-03 22:25:00|49.56|45.92|49.51|45.87|49.56|45.92|49.4|45.76|0
1646346600000|2022-03-03 22:30:00|49.52|45.88|49.47|45.83|49.56|45.92|49.47|45.83|0
1646346900000|2022-03-03 22:35:00|49.46|45.82|49.35|45.71|49.47|45.83|49.35|45.71|0
1646347200000|2022-03-03 22:40:00|49.38|45.74|49.37|45.73|49.39|45.75|49.36|45.72|0
1646347500000|2022-03-03 22:45:00|49.38|45.74|49.36|45.72|49.39|45.75|49.35|45.71|0
1646347800000|2022-03-03 22:50:00|49.35|45.71|49.3|45.66|49.37|45.73|49.3|45.66|0
1646348100000|2022-03-03 22:55:00|49.28|45.64|49.45|45.81|49.45|45.81|49.28|45.64|0
1646348400000|2022-03-03 23:00:00|49.67|46.03|49.25|45.61|49.72|46.08|49.07|45.43|0
1646348700000|2022-03-03 23:05:00|49.28|45.64|49.2|45.56|49.35|45.71|48.84|45.2|0
1646349000000|2022-03-03 23:10:00|49.25|45.61|49.66|46.02|49.74|46.1|49.02|45.38|0
1646349300000|2022-03-03 23:15:00|49.63|45.99|49.79|46.15|49.94|46.3|49.58|45.94|0
1646349600000|2022-03-03 23:20:00|49.86|46.22|49.29|45.65|49.86|46.22|49.29|45.65|0
1646349900000|2022-03-03 23:25:00|49.32|45.68|49.58|45.94|49.63|45.99|49.17|45.53|0
1646350200000|2022-03-03 23:30:00|49.63|45.99|50.25|46.61|50.35|46.71|49.63|45.99|0
1646350500000|2022-03-03 23:35:00|50.33|46.69|50.56|46.92|50.67|47.03|50.3|46.66|0
1646350800000|2022-03-03 23:40:00|50.59|46.95|50.45|46.81|50.61|46.97|50.35|46.71|0
1646351100000|2022-03-03 23:45:00|50.51|46.87|50.37|46.73|50.71|47.07|50.3|46.66|0
1646351400000|2022-03-03 23:50:00|50.35|46.71|50.55|46.91|50.66|47.02|50.29|46.65|0
1646351700000|2022-03-03 23:55:00|50.5|46.86|50.55|46.91|50.92|47.28|50.5|46.86|0
1646352000000|2022-03-04 00:00:00|50.76|47.12|50.92|47.28|51.02|47.38|50.29|46.65|0
1646352300000|2022-03-04 00:05:00|50.76|47.12|47.98|44.34|50.76|47.12|47.68|44.04|0
1646352600000|2022-03-04 00:10:00|47.53|43.89|47.08|43.44|48.11|44.47|45.71|42.07|0
1646352900000|2022-03-04 00:15:00|47.01|43.37|45.42|41.78|47.01|43.37|45.32|41.68|0
1646353200000|2022-03-04 00:20:00|45.39|41.75|43.1|39.46|45.63|41.99|42.59|38.95|0
1646353500000|2022-03-04 00:25:00|42.94|39.3|42.8|39.16|44.2|40.56|42.8|39.16|0
1646353800000|2022-03-04 00:30:00|42.94|39.3|40.92|37.28|43.31|39.67|40.79|37.15|0
1646354100000|2022-03-04 00:35:00|40.99|37.35|38.5|33.74|42.13|38.49|38.4|33.64|0
1646354400000|2022-03-04 00:40:00|38.44|33.68|37.65|32.89|38.76|34|36.9|32.14|0
1646354700000|2022-03-04 00:45:00|37.45|32.69|38.8|34.04|38.98|34.22|36.92|32.16|0
1646355000000|2022-03-04 00:50:00|39.11|34.35|37.69|32.93|39.26|34.5|37.69|32.93|0
1646355300000|2022-03-04 00:55:00|37.61|32.85|42.66|37.9|42.76|38|36.9|32.14|0
1646355600000|2022-03-04 01:00:00|42.72|37.96|47.85|43.09|47.85|43.09|41.98|37.22|0
1646355900000|2022-03-04 01:05:00|47.78|43.02|43.85|39.09|47.85|43.09|43.32|38.56|0
1646356200000|2022-03-04 01:10:00|44.16|39.4|45.51|40.75|45.65|40.89|42.57|37.81|0
1646356500000|2022-03-04 01:15:00|45.38|40.62|46.02|41.26|46.39|41.63|44.42|39.66|0
1646356800000|2022-03-04 01:20:00|45.97|41.21|46.52|41.76|47.13|42.37|44.48|39.72|0
1646357100000|2022-03-04 01:25:00|46.38|41.62|45.53|40.77|46.47|41.71|44.57|39.81|0
1646357400000|2022-03-04 01:30:00|45.58|40.82|46.94|42.18|47.04|42.28|45.02|40.26|0
1646357700000|2022-03-04 01:35:00|47.08|42.32|47.03|42.27|48.41|43.65|46.61|41.85|0
1646358000000|2022-03-04 01:40:00|47.08|42.32|47.22|42.46|47.51|42.75|46.28|41.52|0
1646358300000|2022-03-04 01:45:00|47.29|42.53|48.55|43.79|48.82|44.06|46.58|41.82|0
1646358600000|2022-03-04 01:50:00|48.57|43.81|48.7|43.94|51.24|46.48|48.57|43.81|0
1646358900000|2022-03-04 01:55:00|48.9|44.14|48.29|43.53|49.23|44.47|48.24|43.48|0
1646359200000|2022-03-04 02:00:00|48.51|43.75|46.62|41.86|48.75|43.99|46|41.24|0
1646359500000|2022-03-04 02:05:00|46.71|41.95|47.12|42.36|47.63|42.87|46.5|41.74|0
1646359800000|2022-03-04 02:10:00|47.14|42.38|48.04|43.28|48.55|43.79|46.95|42.19|0
1646360100000|2022-03-04 02:15:00|48.01|43.25|46.85|42.09|48.43|43.67|46.76|42|0
1646360400000|2022-03-04 02:20:00|47.04|42.28|47.11|42.35|47.57|42.81|46.68|41.92|0
1646360700000|2022-03-04 02:25:00|47.18|42.42|46.35|41.59|47.21|42.45|46.14|41.38|0
1646361000000|2022-03-04 02:30:00|46.37|41.61|47.13|42.37|47.4|42.64|46.37|41.61|0
1646361300000|2022-03-04 02:35:00|47.21|42.45|48.66|43.9|49.03|44.27|46.87|42.11|0
1646361600000|2022-03-04 02:40:00|48.54|43.78|47.9|43.14|48.74|43.98|47.64|42.88|0
1646361900000|2022-03-04 02:45:00|47.93|43.17|47.1|42.34|47.93|43.17|46.82|42.06|0
1646362200000|2022-03-04 02:50:00|46.98|42.22|46.03|41.27|47.15|42.39|45.05|40.29|0
1646362500000|2022-03-04 02:55:00|45.91|41.15|46.03|41.27|46.6|41.84|45.28|40.52|0
1646362800000|2022-03-04 03:00:00|46.12|41.36|46.52|41.76|47.39|42.63|46.03|41.27|0
1646363100000|2022-03-04 03:05:00|46.45|41.69|45.87|42.23|46.45|42.47|45.21|40.87|0
1646363400000|2022-03-04 03:10:00|45.84|42.2|45.77|42.13|46.01|42.37|44.81|41.17|0
1646363700000|2022-03-04 03:15:00|45.72|42.08|44.62|40.98|45.91|42.27|44.62|40.98|0
1646364000000|2022-03-04 03:20:00|44.67|41.03|45.51|41.87|45.58|41.94|44.67|41.03|0
1646364300000|2022-03-04 03:25:00|45.48|41.84|45.5|41.86|45.86|42.22|44.52|40.88|0
1646364600000|2022-03-04 03:30:00|45.55|41.91|45.74|42.1|46.02|42.38|45.22|41.58|0
1646364900000|2022-03-04 03:35:00|45.72|42.08|45.74|42.1|46.31|42.67|45.2|41.56|0
1646365200000|2022-03-04 03:40:00|45.71|42.07|45.22|41.58|45.71|42.07|44.84|41.2|0
1646365500000|2022-03-04 03:45:00|45.17|41.53|44.01|40.37|45.31|41.67|43.92|40.28|0
1646365800000|2022-03-04 03:50:00|43.96|40.32|44.56|40.92|44.68|41.04|43.76|40.12|0
1646366100000|2022-03-04 03:55:00|44.61|40.97|44.42|40.78|44.88|41.24|44.19|40.55|0
1646366400000|2022-03-04 04:00:00|44.44|40.8|44.23|40.59|44.65|41.01|44.05|40.41|0
1646366700000|2022-03-04 04:05:00|44.28|40.64|44.97|41.33|45.25|41.61|43.86|40.22|0
1646367000000|2022-03-04 04:10:00|45|41.36|44.67|41.03|45.14|41.5|44.53|40.89|0
1646367300000|2022-03-04 04:15:00|44.74|41.1|45.25|41.61|45.34|41.7|44.6|40.96|0
1646367600000|2022-03-04 04:20:00|45.23|41.59|44.46|40.82|45.27|41.63|44.29|40.65|0
1646367900000|2022-03-04 04:25:00|44.5|40.86|44.57|40.93|45.08|41.44|44.29|40.65|0
1646368200000|2022-03-04 04:30:00|44.69|41.05|44.36|40.72|44.96|41.32|44.01|40.37|0
1646368500000|2022-03-04 04:35:00|44.34|40.7|45.1|41.46|45.13|41.49|44.22|40.58|0
1646368800000|2022-03-04 04:40:00|45.08|41.44|45.26|41.62|45.62|41.98|45.08|41.44|0
1646369100000|2022-03-04 04:45:00|45.33|41.69|44.89|41.25|45.33|41.69|44.47|40.83|0
1646369400000|2022-03-04 04:50:00|44.98|41.34|45.26|41.62|45.28|41.64|44.93|41.29|0
1646369700000|2022-03-04 04:55:00|45.24|41.6|45.64|42|45.94|42.3|45.17|41.53|0
1646370000000|2022-03-04 05:00:00|45.73|42.09|46.51|42.87|46.51|42.87|45.45|41.81|0
1646370300000|2022-03-04 05:05:00|46.54|42.9|46.51|42.87|46.68|43.04|46.18|42.54|0
1646370600000|2022-03-04 05:10:00|46.54|42.9|47.36|43.72|47.55|43.91|46.54|42.9|0
1646370900000|2022-03-04 05:15:00|47.48|43.84|47.18|43.54|47.5|43.86|46.87|43.23|0
1646371200000|2022-03-04 05:20:00|47.26|43.62|47.13|43.49|47.55|43.91|46.87|43.23|0
1646371500000|2022-03-04 05:25:00|47.16|43.52|46.89|43.25|47.25|43.61|46.79|43.15|0
1646371800000|2022-03-04 05:30:00|46.79|43.15|47.13|43.49|47.32|43.68|46.77|43.13|0
1646372100000|2022-03-04 05:35:00|47.18|43.54|47.05|43.41|47.37|43.73|46.93|43.29|0
1646372400000|2022-03-04 05:40:00|47.03|43.39|46.76|43.12|47.32|43.68|46.33|42.69|0
1646372700000|2022-03-04 05:45:00|46.74|43.1|46.62|42.98|47|43.36|46.26|42.62|0
1646373000000|2022-03-04 05:50:00|46.64|43|47.29|43.65|47.34|43.7|46.52|42.88|0
1646373300000|2022-03-04 05:55:00|47.27|43.63|48|44.36|48.17|44.53|47.17|43.53|0
1646373600000|2022-03-04 06:00:00|47.92|44.28|48.81|45.17|48.91|45.27|47.53|43.89|0
1646373900000|2022-03-04 06:05:00|48.86|45.22|48.83|45.19|50.27|46.63|48.81|45.17|0
1646374200000|2022-03-04 06:10:00|48.81|45.17|48.58|44.94|48.91|45.27|48.38|44.74|0
1646374500000|2022-03-04 06:15:00|48.63|44.99|48.58|44.94|49.21|45.57|48.43|44.79|0
1646374800000|2022-03-04 06:20:00|48.55|44.91|48.18|44.54|48.58|44.94|47.81|44.17|0
1646375100000|2022-03-04 06:25:00|48.28|44.64|48.85|45.21|48.87|45.23|48.23|44.59|0
1646375400000|2022-03-04 06:30:00|48.77|45.13|47.89|44.53|48.85|45.21|47.76|44.12|0
1646375700000|2022-03-04 06:35:00|47.94|44.58|47.88|44.52|48.33|44.97|47.79|44.43|0
1646376000000|2022-03-04 06:40:00|47.91|44.55|47.93|44.57|48.11|44.75|47.34|43.98|0
1646376300000|2022-03-04 06:45:00|47.88|44.52|47.44|44.08|47.88|44.52|47.15|43.79|0
1646376600000|2022-03-04 06:50:00|47.54|44.18|47.27|43.91|47.68|44.32|47.22|43.86|0
1646376900000|2022-03-04 06:55:00|47.24|43.88|47.83|44.47|48.05|44.69|47.19|43.83|0
1646377200000|2022-03-04 07:00:00|47.78|44.42|48.64|45.28|48.9|45.54|47.43|44.07|0
1646377500000|2022-03-04 07:05:00|48.77|45.41|49.55|46.19|50.34|46.98|48.67|45.31|0
1646377800000|2022-03-04 07:10:00|49.47|46.11|49.01|45.65|49.67|46.31|48.28|44.92|0
1646378100000|2022-03-04 07:15:00|48.98|45.62|47.57|44.21|49.31|45.95|47.47|44.11|0
1646378400000|2022-03-04 07:20:00|47.71|44.35|47.45|44.09|48.75|45.39|46.91|43.55|0
1646378700000|2022-03-04 07:25:00|47.25|43.89|47.32|43.96|48.4|45.04|47.03|43.67|0
1646379000000|2022-03-04 07:30:00|47.3|43.94|47.08|43.72|47.74|44.38|47|43.64|0
1646379300000|2022-03-04 07:35:00|47.05|43.69|46.32|42.96|47.67|44.31|46.32|42.96|0
1646379600000|2022-03-04 07:40:00|46.22|42.86|46.46|43.1|46.56|43.2|45.98|42.62|0
1646379900000|2022-03-04 07:45:00|46.53|43.17|46.41|43.05|47.22|43.86|46.31|42.95|0
1646380200000|2022-03-04 07:50:00|46.39|43.03|46.5|43.14|46.65|43.29|46.12|42.76|0
1646380500000|2022-03-04 07:55:00|46.53|43.17|47.24|43.88|47.51|44.15|46.41|43.05|0
1646380800000|2022-03-04 08:00:00|47.04|43.68|46.26|42.9|48.33|44.97|46.26|42.9|0
1646381100000|2022-03-04 08:05:00|45.73|43.09|48.37|45.73|48.37|45.73|45.7|43.06|0
1646381400000|2022-03-04 08:10:00|48.35|45.71|48.29|45.65|49.52|46.88|48.19|45.55|0
1646381700000|2022-03-04 08:15:00|48.37|45.73|47.31|44.67|48.37|45.73|46.91|44.27|0
1646382000000|2022-03-04 08:20:00|47.34|44.7|48.14|45.5|49.16|46.52|47.16|44.52|0
1646382300000|2022-03-04 08:25:00|48.09|45.45|47.11|44.47|48.36|45.72|47.01|44.37|0
1646382600000|2022-03-04 08:30:00|47.01|44.37|45.72|43.08|47.01|44.37|45.37|42.73|0
1646382900000|2022-03-04 08:35:00|45.62|42.98|44.97|42.33|46.01|43.37|44.71|42.07|0
1646383200000|2022-03-04 08:40:00|44.9|42.26|45.73|43.09|45.76|43.12|43.54|40.9|0
1646383500000|2022-03-04 08:45:00|45.95|43.31|46.12|43.48|46.58|43.94|45.4|42.76|0
1646383800000|2022-03-04 08:50:00|45.95|43.31|45.92|43.28|46.21|43.57|45.01|42.37|0
1646384100000|2022-03-04 08:55:00|45.87|43.23|45.18|42.54|46.07|43.43|44.96|42.32|0
1646384400000|2022-03-04 09:00:00|45.13|42.49|44.56|41.92|45.51|42.87|44.4|41.76|0
1646384700000|2022-03-04 09:05:00|44.63|41.99|43.9|41.26|45.01|42.37|43.86|41.22|0
1646385000000|2022-03-04 09:10:00|43.97|41.33|43.86|41.22|44.18|41.54|43.58|40.94|0
1646385300000|2022-03-04 09:15:00|43.9|41.26|45.6|42.96|45.62|42.98|43.44|40.8|0
1646385600000|2022-03-04 09:20:00|45.55|42.91|44.35|41.71|45.55|42.91|43.7|41.06|0
1646385900000|2022-03-04 09:25:00|44.51|41.87|45.9|43.26|45.9|43.26|43.93|41.29|0
1646386200000|2022-03-04 09:30:00|45.83|43.19|46.87|44.23|47.24|44.6|45.62|42.98|0
1646386500000|2022-03-04 09:35:00|46.99|44.35|45.25|42.61|47.02|44.38|45.25|42.61|0
1646386800000|2022-03-04 09:40:00|45.01|42.37|45.39|42.75|45.79|43.15|44.38|41.74|0
1646387100000|2022-03-04 09:45:00|45.5|42.86|46.18|43.54|47.02|44.38|45.39|42.75|0
1646387400000|2022-03-04 09:50:00|46.11|43.47|45.82|43.18|46.78|44.14|45.82|43.18|0
1646387700000|2022-03-04 09:55:00|45.8|43.16|46.08|43.44|46.13|43.49|44.97|42.33|0
1646388000000|2022-03-04 10:00:00|46.03|43.39|46.42|43.78|46.73|44.09|45.28|42.64|0
1646388300000|2022-03-04 10:05:00|46.44|43.8|45.96|43.32|46.82|44.18|45.96|43.32|0
1646388600000|2022-03-04 10:10:00|45.98|43.34|46.34|43.7|46.73|44.09|45.63|42.99|0
1646388900000|2022-03-04 10:15:00|46.29|43.65|46.7|44.06|46.97|44.33|46.1|43.46|0
1646389200000|2022-03-04 10:20:00|46.63|43.99|47.22|44.58|47.79|45.15|46.34|43.7|0
1646389500000|2022-03-04 10:25:00|47.17|44.53|48.28|45.64|48.28|45.64|46.91|44.27|0
1646389800000|2022-03-04 10:30:00|48.31|45.67|47.17|44.53|48.31|45.67|47.07|44.43|0
1646390100000|2022-03-04 10:35:00|47.15|44.51|46.9|44.26|47.2|44.56|46.76|44.12|0
1646390400000|2022-03-04 10:40:00|46.8|44.16|46.27|43.63|47|44.36|46.25|43.61|0
1646390700000|2022-03-04 10:45:00|46.29|43.65|46.81|44.17|47|44.36|45.74|43.1|0
1646391000000|2022-03-04 10:50:00|46.71|44.07|45.7|43.06|47|44.36|45.7|43.06|0
1646391300000|2022-03-04 10:55:00|45.73|43.09|46.26|43.62|47.13|44.49|45.42|42.78|0
1646391600000|2022-03-04 11:00:00|46.31|43.67|46.64|44|46.72|44.08|45.71|43.07|0
1646391900000|2022-03-04 11:05:00|46.59|43.95|47.15|44.51|47.29|44.65|46.16|43.52|0
1646392200000|2022-03-04 11:10:00|47.02|44.38|45.94|43.3|47.17|44.53|45.85|43.21|0
1646392500000|2022-03-04 11:15:00|45.92|43.28|45.42|42.78|46.23|43.59|45.33|42.69|0
1646392800000|2022-03-04 11:20:00|45.33|42.69|46.61|43.97|46.68|44.04|45.09|42.45|0
1646393100000|2022-03-04 11:25:00|46.56|43.92|46.9|44.26|46.9|44.26|46.37|43.73|0
1646393400000|2022-03-04 11:30:00|46.87|44.23|47.16|44.52|47.23|44.59|46.41|43.77|0
1646393700000|2022-03-04 11:35:00|47.14|44.5|46.12|43.48|47.23|44.59|46.12|43.48|0
1646394000000|2022-03-04 11:40:00|46|43.36|46.58|43.94|46.89|44.25|45.89|43.25|0
1646394300000|2022-03-04 11:45:00|46.43|43.79|46.7|44.06|46.99|44.35|46.17|43.53|0
1646394600000|2022-03-04 11:50:00|46.67|44.03|47.3|44.66|47.42|44.78|46.26|43.62|0
1646394900000|2022-03-04 11:55:00|47.32|44.68|46.52|43.88|47.39|44.75|46.12|43.48|0
1646395200000|2022-03-04 12:00:00|46.5|43.86|46.83|44.19|46.98|44.34|46.07|43.43|0
1646395500000|2022-03-04 12:05:00|46.81|44.17|45.36|42.72|46.83|44.19|45.36|42.72|0
1646395800000|2022-03-04 12:10:00|45.33|42.69|44.65|42.01|45.64|43|44.56|41.92|0
1646396100000|2022-03-04 12:15:00|44.61|41.97|46.91|44.27|47|44.36|44.51|41.87|0
1646396400000|2022-03-04 12:20:00|46.84|44.2|46.29|43.65|47|44.36|46.12|43.48|0
1646396700000|2022-03-04 12:25:00|46.19|43.55|45.2|42.56|46.33|43.69|45.06|42.42|0
1646397000000|2022-03-04 12:30:00|45.15|42.51|45.29|42.65|45.69|43.05|45.06|42.42|0
1646397300000|2022-03-04 12:35:00|45.32|42.68|46.61|43.97|46.71|44.07|45.15|42.51|0
1646397600000|2022-03-04 12:40:00|46.68|44.04|46.95|44.31|47|44.36|46.3|43.66|0
1646397900000|2022-03-04 12:45:00|46.99|44.35|47.67|45.03|48.33|45.69|46.99|44.35|0
1646398200000|2022-03-04 12:50:00|47.64|45|47.06|44.42|47.77|45.13|46.56|43.92|0
1646398500000|2022-03-04 12:55:00|47.11|44.47|47.15|44.51|47.57|44.93|46.36|43.72|0
1646398800000|2022-03-04 13:00:00|47.27|44.63|46.47|43.83|47.66|45.02|46.25|43.61|0
1646399100000|2022-03-04 13:05:00|46.42|43.78|46.37|43.73|47.26|44.62|46.3|43.66|0
1646399400000|2022-03-04 13:10:00|46.3|43.66|46.22|43.58|46.56|43.92|45.94|43.3|0
1646399700000|2022-03-04 13:15:00|46.2|43.56|45.53|42.89|46.46|43.82|45.49|42.85|0
1646400000000|2022-03-04 13:20:00|45.63|42.99|45.53|42.89|46.39|43.75|45.44|42.8|0
1646400300000|2022-03-04 13:25:00|45.51|42.87|46.1|43.46|46.63|43.99|45.39|42.75|0
1646400600000|2022-03-04 13:30:00|46.03|43.39|46.15|43.51|49.79|47.15|44.73|42.09|0
1646400900000|2022-03-04 13:35:00|46.25|43.61|45.07|42.43|46.39|43.75|44.77|42.13|0
1646401200000|2022-03-04 13:40:00|45.1|42.46|44.39|41.75|45.76|43.12|44.34|41.7|0
1646401500000|2022-03-04 13:45:00|44.25|41.61|43.11|40.47|45.07|42.43|43.09|40.45|0
1646401800000|2022-03-04 13:50:00|43.04|40.4|42.68|40.04|43.64|41|42.5|39.86|0
1646402100000|2022-03-04 13:55:00|42.77|40.13|43.5|40.86|43.5|40.86|42.5|39.86|0
1646402400000|2022-03-04 14:00:00|43.45|40.81|43.13|40.49|43.92|41.28|43.11|40.47|0
1646402700000|2022-03-04 14:05:00|43.15|40.51|42.49|39.85|43.24|40.6|42.27|39.63|0
1646403000000|2022-03-04 14:10:00|42.4|39.76|44.01|41.37|49.06|46.42|42.13|39.49|0
1646403300000|2022-03-04 14:15:00|43.99|41.35|44.5|41.86|44.78|42.14|43.82|41.18|0
1646403600000|2022-03-04 14:20:00|44.4|41.76|45.1|42.46|45.81|43.17|44.33|41.69|0
1646403900000|2022-03-04 14:25:00|45.15|42.51|44.82|42.18|45.34|42.7|44.73|42.09|0
1646404200000|2022-03-04 14:30:00|44.68|42.04|42.55|39.91|46.19|43.55|42.21|39.57|0
1646404500000|2022-03-04 14:35:00|42.6|39.96|43.96|41.32|45.09|42.45|42.39|39.75|0
1646404800000|2022-03-04 14:40:00|43.87|41.23|42.77|40.13|43.87|41.23|42.32|39.68|0
1646405100000|2022-03-04 14:45:00|42.68|40.04|40.2|37.56|43.11|40.47|40.2|37.56|0
1646405400000|2022-03-04 14:50:00|40.24|37.6|41.31|38.67|42.13|39.49|39.98|37.34|0
1646405700000|2022-03-04 14:55:00|41.4|38.76|44.19|41.55|44.79|42.15|40.85|38.21|0
1646406000000|2022-03-04 15:00:00|44.05|41.41|43.65|41.01|45.36|42.72|42.99|40.35|0
1646406300000|2022-03-04 15:05:00|43.58|40.94|41.06|38.42|43.63|40.99|40.46|37.82|0
1646406600000|2022-03-04 15:10:00|41.04|38.4|40.56|37.92|41.46|38.82|37.61|34.97|0
1646406900000|2022-03-04 15:15:00|40.43|37.79|40.4|37.76|41.12|38.48|39.87|37.23|0
1646407200000|2022-03-04 15:20:00|40.42|37.78|41.65|39.01|42.4|39.76|40.34|37.7|0
1646407500000|2022-03-04 15:25:00|41.62|38.98|42.02|39.38|42.62|39.98|41.05|38.41|0
1646407800000|2022-03-04 15:30:00|42.24|39.6|41.23|38.59|42.38|39.74|40.7|38.06|0
1646408100000|2022-03-04 15:35:00|41.18|38.54|42.51|39.87|43.64|41|41.18|38.54|0
1646408400000|2022-03-04 15:40:00|42.42|39.78|40.87|38.23|42.42|39.78|40.87|38.23|0
1646408700000|2022-03-04 15:45:00|40.94|38.3|40.48|37.84|41.61|38.97|40.14|37.5|0
1646409000000|2022-03-04 15:50:00|40.57|37.93|41.04|38.4|41.35|38.71|40.29|37.65|0
1646409300000|2022-03-04 15:55:00|40.91|38.27|40.01|37.37|40.91|38.27|39.84|37.2|0
1646409600000|2022-03-04 16:00:00|40.05|37.41|39.69|37.05|40.74|38.1|39.62|36.98|0
1646409900000|2022-03-04 16:05:00|39.84|37.2|39.83|37.19|40.22|37.58|39.37|36.73|0
1646410200000|2022-03-04 16:10:00|39.79|37.15|39.58|36.94|39.9|37.26|39.03|36.39|0
1646410500000|2022-03-04 16:15:00|39.66|37.02|41.34|38.7|41.93|39.29|39.32|36.68|0
1646410800000|2022-03-04 16:20:00|41.32|38.68|41.54|38.9|41.62|38.98|40.37|37.73|0
1646411100000|2022-03-04 16:25:00|41.45|38.81|41.71|39.07|42.24|39.6|40.75|38.11|0
1646411400000|2022-03-04 16:30:00|41.49|38.85|40.97|38.33|41.84|39.2|40.28|37.64|0
1646411700000|2022-03-04 16:35:00|40.99|38.35|42.55|39.91|42.66|40.02|39.77|37.13|0
1646412000000|2022-03-04 16:40:00|42.5|39.86|42.46|39.82|43.04|40.4|41.84|39.2|0
1646412300000|2022-03-04 16:45:00|42.5|39.86|43.13|40.49|43.22|40.58|42.21|39.57|0
1646412600000|2022-03-04 16:50:00|43.17|40.53|42.23|39.59|43.17|40.53|42.01|39.37|0
1646412900000|2022-03-04 16:55:00|42.19|39.55|41.6|38.96|42.41|39.77|41.11|38.47|0
1646413200000|2022-03-04 17:00:00|41.56|38.92|41.56|38.92|41.82|39.18|40.77|38.13|0
1646413500000|2022-03-04 17:05:00|41.38|38.74|42.39|39.75|42.8|40.16|40.81|38.17|0
1646413800000|2022-03-04 17:10:00|42.35|39.71|44.9|42.26|45.2|42.56|42.33|39.69|0
1646414100000|2022-03-04 17:15:00|44.94|42.3|45.22|42.58|46.45|43.81|44.94|42.3|0
1646414400000|2022-03-04 17:20:00|45.27|42.63|44.43|41.79|45.55|42.91|44.11|41.47|0
1646414700000|2022-03-04 17:25:00|44.31|41.67|45.66|43.02|45.97|43.33|43.79|41.15|0
1646415000000|2022-03-04 17:30:00|45.69|43.05|45.31|42.67|46.21|43.57|45.03|42.39|0
1646415300000|2022-03-04 17:35:00|45.29|42.65|44.16|41.52|46.75|44.11|43.84|41.2|0
1646415600000|2022-03-04 17:40:00|44.35|41.71|42.92|40.28|44.58|41.94|42.7|40.06|0
1646415900000|2022-03-04 17:45:00|42.83|40.19|43.72|41.08|43.93|41.29|42.65|40.01|0
1646416200000|2022-03-04 17:50:00|43.79|41.15|44.36|41.72|45.02|42.38|43.28|40.64|0
1646416500000|2022-03-04 17:55:00|44.41|41.77|45.18|42.54|45.99|43.35|44.34|41.7|0
1646416800000|2022-03-04 18:00:00|45.3|42.66|47.29|44.65|47.34|44.7|45.3|42.66|0
1646417100000|2022-03-04 18:05:00|47.39|44.75|47.8|45.16|48.03|45.39|46.93|44.29|0
1646417400000|2022-03-04 18:10:00|47.93|45.29|47.62|44.98|47.93|45.29|46.8|44.16|0
1646417700000|2022-03-04 18:15:00|47.64|45|44.2|41.56|47.67|45.03|43.67|41.03|0
1646418000000|2022-03-04 18:20:00|44.32|41.68|43.9|41.26|45.21|42.57|43.85|41.21|0
1646418300000|2022-03-04 18:25:00|43.76|41.12|43.85|41.21|44.53|41.89|43.76|41.12|0
1646418600000|2022-03-04 18:30:00|43.8|41.16|44.36|41.72|44.83|42.19|43.8|41.16|0
1646418900000|2022-03-04 18:35:00|44.41|41.77|45.68|43.04|45.78|43.14|44.29|41.65|0
1646419200000|2022-03-04 18:40:00|45.21|42.57|42.81|40.17|45.21|42.57|42.65|40.01|0
1646419500000|2022-03-04 18:45:00|42.79|40.15|42.7|40.06|42.79|40.15|42.24|39.6|0
1646419800000|2022-03-04 18:50:00|42.79|40.15|43.24|40.6|43.43|40.79|42.7|40.06|0
1646420100000|2022-03-04 18:55:00|43.22|40.58|41.35|38.71|43.52|40.88|41.17|38.53|0
1646420400000|2022-03-04 19:00:00|41.39|38.75|41.04|38.4|41.97|39.33|40.16|37.52|0
1646420700000|2022-03-04 19:05:00|41.12|38.48|41.3|38.66|41.61|38.97|40.81|38.17|0
1646421000000|2022-03-04 19:10:00|41.12|38.48|40.46|37.82|41.16|38.52|40.4|37.76|0
1646421300000|2022-03-04 19:15:00|40.64|38|40.85|38.21|40.99|38.35|40.07|37.43|0
1646421600000|2022-03-04 19:20:00|40.94|38.3|43.32|40.68|43.5|40.86|40.77|38.13|0
1646421900000|2022-03-04 19:25:00|43.34|40.7|43.02|40.38|44.12|41.48|42.25|39.61|0
1646422200000|2022-03-04 19:30:00|42.97|40.33|43.34|40.7|43.75|41.11|42.43|39.79|0
1646422500000|2022-03-04 19:35:00|43.38|40.74|43.01|40.37|43.61|40.97|42.38|39.74|0
1646422800000|2022-03-04 19:40:00|42.97|40.33|41.44|38.8|42.97|40.33|41.26|38.62|0
1646423100000|2022-03-04 19:45:00|41.39|38.75|40.95|38.31|41.66|39.02|40.78|38.14|0
1646423400000|2022-03-04 19:50:00|40.91|38.27|41.08|38.44|42.04|39.4|40.69|38.05|0
1646423700000|2022-03-04 19:55:00|41.17|38.53|39.6|36.96|41.52|38.88|39.5|36.86|0
1646424000000|2022-03-04 20:00:00|39.52|36.88|41.21|38.57|41.79|39.15|39.52|36.88|0
1646424300000|2022-03-04 20:05:00|41.3|38.66|41.21|38.57|42.23|39.59|40.9|38.26|0
1646424600000|2022-03-04 20:10:00|41.25|38.61|40.46|37.82|42.14|39.5|40.33|37.69|0
1646424900000|2022-03-04 20:15:00|40.35|37.71|40.81|38.17|41.87|39.23|40.33|37.69|0
1646425200000|2022-03-04 20:20:00|40.76|38.12|41.16|38.52|41.51|38.87|40.24|37.6|0
1646425500000|2022-03-04 20:25:00|40.98|38.34|42.04|39.4|43.22|40.58|40.98|38.34|0
1646425800000|2022-03-04 20:30:00|41.84|39.2|41.77|39.13|42.63|39.99|41.15|38.51|0
1646426100000|2022-03-04 20:35:00|41.89|39.25|40.98|38.34|42.36|39.72|40.15|37.51|0
1646426400000|2022-03-04 20:40:00|41|38.36|41.77|39.13|42.17|39.53|40.73|38.09|0
1646426700000|2022-03-04 20:45:00|41.68|39.04|41.1|38.46|42.99|40.35|40.69|38.05|0
1646427000000|2022-03-04 20:50:00|41.15|38.51|43.06|40.42|43.06|40.42|40.35|37.71|0
1646427300000|2022-03-04 20:55:00|43.32|40.68|44.11|41.47|44.34|41.7|43|40.36|0
1646427600000|2022-03-04 21:00:00|43.64|41|43.27|40.63|43.64|41|42.76|40.12|0
1646427900000|2022-03-04 21:05:00|43.31|40.67|43.24|40.6|43.45|40.81|42.4|39.76|0
1646428200000|2022-03-04 21:10:00|43.22|40.58|42.62|39.98|43.33|40.69|42.53|39.89|0
1646640300000|2022-03-07 08:05:00|38.17|35.31|38.82|35.96|39.71|36.85|38.17|35.31|0
1646640600000|2022-03-07 08:10:00|38.94|36.08|37.96|35.1|39.21|36.35|37.44|34.58|0
1646640900000|2022-03-07 08:15:00|37.94|35.08|36.61|33.75|38.63|35.77|36.03|33.17|0
1646641200000|2022-03-07 08:20:00|36.69|33.83|35.28|32.42|36.73|33.87|35.28|32.42|0
1646641500000|2022-03-07 08:25:00|35.14|32.28|35.6|32.74|36.06|33.2|35.14|32.28|0
1646641800000|2022-03-07 08:30:00|35.54|32.68|35.58|32.72|35.58|32.72|34.5|31.64|0
1646642100000|2022-03-07 08:35:00|35.6|32.74|36.74|33.88|37.51|34.65|35.31|32.45|0
1646642400000|2022-03-07 08:40:00|36.64|33.78|36.26|33.4|37.32|34.46|35.71|32.85|0
1646642700000|2022-03-07 08:45:00|36.3|33.44|36.62|33.76|37.43|34.57|36.12|33.26|0
1646643000000|2022-03-07 08:50:00|36.51|33.65|37.37|34.51|37.69|34.83|36.43|33.57|0
1646643300000|2022-03-07 08:55:00|37.41|34.55|38.11|35.25|38.7|35.84|37.41|34.55|0
1646643600000|2022-03-07 09:00:00|38.07|35.21|36.57|33.71|38.96|36.1|36.43|33.57|0
1646643900000|2022-03-07 09:05:00|36.7|33.84|38.35|35.49|38.76|35.9|36.64|33.78|0
1646644200000|2022-03-07 09:10:00|38.39|35.53|37.44|34.58|38.85|35.99|37.21|34.35|0
1646644500000|2022-03-07 09:15:00|37.41|34.55|36.73|33.87|37.45|34.59|36.32|33.46|0
1646644800000|2022-03-07 09:20:00|36.77|33.91|36.65|33.79|37.55|34.69|36.61|33.75|0
1646645100000|2022-03-07 09:25:00|36.67|33.81|36.81|33.95|37.45|34.59|36.45|33.59|0
1646645400000|2022-03-07 09:30:00|36.77|33.91|35.78|32.92|37.01|34.15|35.63|32.77|0
1646645700000|2022-03-07 09:35:00|35.82|32.96|36.2|33.34|36.36|33.5|34.69|31.83|0
1646646000000|2022-03-07 09:40:00|36.14|33.28|36.63|33.77|37.21|34.35|35.95|33.09|0
1646646300000|2022-03-07 09:45:00|36.57|33.71|35.73|32.87|36.57|33.71|35.54|32.68|0
1646646600000|2022-03-07 09:50:00|35.77|32.91|36.41|33.55|36.47|33.61|35.36|32.5|0
1646646900000|2022-03-07 09:55:00|36.37|33.51|36.94|34.08|37.4|34.54|36.14|33.28|0
1646647200000|2022-03-07 10:00:00|36.88|34.02|36.94|34.08|37.42|34.56|36.62|33.76|0
1646647500000|2022-03-07 10:05:00|36.96|34.1|37.02|34.16|37.5|34.64|36.5|33.64|0
1646647800000|2022-03-07 10:10:00|37.06|34.2|37.86|35|38|35.14|36.8|33.94|0
1646648100000|2022-03-07 10:15:00|37.92|35.06|37.61|34.75|38.04|35.18|37.25|34.39|0
1646648400000|2022-03-07 10:20:00|37.53|34.67|37.51|34.65|37.88|35.02|37.37|34.51|0
1646648700000|2022-03-07 10:25:00|37.55|34.69|36.05|33.19|37.83|34.97|36.05|33.19|0
1646649000000|2022-03-07 10:30:00|36.03|33.17|36.19|33.33|36.23|33.37|35.59|32.73|0
1646649300000|2022-03-07 10:35:00|36.15|33.29|35.68|32.82|36.44|33.58|35.64|32.78|0
1646649600000|2022-03-07 10:40:00|35.72|32.86|35.97|33.11|36.28|33.42|35.66|32.8|0
1646649900000|2022-03-07 10:45:00|36.03|33.17|36.68|33.82|36.8|33.94|35.95|33.09|0
1646650200000|2022-03-07 10:50:00|36.64|33.78|36.95|34.09|37.21|34.35|36.64|33.78|0
1646650500000|2022-03-07 10:55:00|36.93|34.07|35.35|32.49|37.41|34.55|35.35|32.49|0
1646650800000|2022-03-07 11:00:00|35.44|32.58|34.81|31.95|35.59|32.73|34.66|31.8|0
1646651100000|2022-03-07 11:05:00|34.85|31.99|35.75|32.89|35.91|33.05|34.39|31.53|0
1646651400000|2022-03-07 11:10:00|35.87|33.01|36.31|33.45|36.45|33.59|35.83|32.97|0
1646651700000|2022-03-07 11:15:00|36.19|33.33|36.02|33.16|36.29|33.43|34.53|31.67|0
1646652000000|2022-03-07 11:20:00|36.1|33.24|36.98|34.12|37.4|34.54|35.88|33.02|0
1646652300000|2022-03-07 11:25:00|36.96|34.1|36.76|33.9|37.48|34.62|36.76|33.9|0
1646652600000|2022-03-07 11:30:00|36.68|33.82|37.11|34.25|37.32|34.46|36.68|33.82|0
1646652900000|2022-03-07 11:35:00|37.05|34.19|36.72|33.86|37.27|34.41|36.42|33.56|0
1646653200000|2022-03-07 11:40:00|36.74|33.88|37.55|34.69|37.73|34.87|36.6|33.74|0
1646653500000|2022-03-07 11:45:00|37.49|34.63|37.69|34.83|37.99|35.13|37.37|34.51|0
1646653800000|2022-03-07 11:50:00|37.67|34.81|38.52|35.66|38.75|35.89|37.51|34.65|0
1646654100000|2022-03-07 11:55:00|38.54|35.68|37.21|34.35|39.39|36.53|36.99|34.13|0
1646654400000|2022-03-07 12:00:00|37.23|34.37|39.1|36.24|39.2|36.34|37.23|34.37|0
1646654700000|2022-03-07 12:05:00|38.95|36.09|37.64|34.78|39.62|36.76|37.03|34.17|0
1646655000000|2022-03-07 12:10:00|37.74|34.88|38.4|35.54|38.95|36.09|37.74|34.88|0
1646655300000|2022-03-07 12:15:00|38.44|35.58|39.88|37.02|39.88|37.02|38.11|35.25|0
1646655600000|2022-03-07 12:20:00|39.86|37|40.39|37.53|40.52|37.66|39.45|36.59|0
1646655900000|2022-03-07 12:25:00|40.5|37.64|40.83|37.97|41.22|38.36|39.53|36.67|0
1646656200000|2022-03-07 12:30:00|41.02|38.16|40.83|37.97|41.71|38.85|40.35|37.49|0
1646656500000|2022-03-07 12:35:00|41|38.14|41.69|38.83|43.23|40.37|40.43|37.57|0
1646656800000|2022-03-07 12:40:00|41.47|38.61|40.62|37.76|41.47|38.61|40.21|37.35|0
1646657100000|2022-03-07 12:45:00|40.51|37.65|39.58|36.72|40.81|37.95|39.52|36.66|0
1646657400000|2022-03-07 12:50:00|39.6|36.74|40.63|37.77|40.76|37.9|39.52|36.66|0
1646657700000|2022-03-07 12:55:00|40.72|37.86|38.92|36.06|40.87|38.01|38.92|36.06|0
1646658000000|2022-03-07 13:00:00|38.96|36.1|38.67|35.81|39.3|36.44|38.33|35.47|0
1646658300000|2022-03-07 13:05:00|38.71|35.85|39.59|36.73|39.59|36.73|38.37|35.51|0
1646658600000|2022-03-07 13:10:00|39.55|36.69|39.81|36.95|40.28|37.42|39.47|36.61|0
1646658900000|2022-03-07 13:15:00|39.78|36.92|40.93|38.07|40.97|38.11|39.66|36.8|0
1646659200000|2022-03-07 13:20:00|40.91|38.05|40.97|38.11|41.41|38.55|40.32|37.46|0
1646659500000|2022-03-07 13:25:00|40.88|38.02|40.62|37.76|41.19|38.33|40.49|37.63|0
1646659800000|2022-03-07 13:30:00|40.71|37.85|41.94|39.08|41.94|39.08|40.49|37.63|0
1646660100000|2022-03-07 13:35:00|41.81|38.95|42.16|39.3|42.95|40.09|41.72|38.86|0
1646660400000|2022-03-07 13:40:00|42.43|39.57|41.94|39.08|43.11|40.25|41.67|38.81|0
1646660700000|2022-03-07 13:45:00|41.98|39.12|42.9|40.04|43.02|40.16|41.76|38.9|0
1646661000000|2022-03-07 13:50:00|42.86|40|41.19|38.33|42.86|40|40.62|37.76|0
1646661300000|2022-03-07 13:55:00|41.28|38.42|41.37|38.51|42.02|39.16|41.15|38.29|0
1646661600000|2022-03-07 14:00:00|41.46|38.6|42.89|40.03|43.12|40.26|40.62|37.76|0
1646661900000|2022-03-07 14:05:00|42.85|39.99|43.25|40.39|43.8|40.94|42.79|39.93|0
1646662200000|2022-03-07 14:10:00|43.29|40.43|42.51|39.65|43.38|40.52|42.13|39.27|0
1646662500000|2022-03-07 14:15:00|42.65|39.79|42.42|39.56|42.65|39.79|41.79|38.93|0
1646662800000|2022-03-07 14:20:00|42.51|39.65|43.61|40.75|43.98|41.12|42.35|39.49|0
1646663100000|2022-03-07 14:25:00|43.7|40.84|42.69|39.83|43.93|41.07|42.69|39.83|0
1646663400000|2022-03-07 14:30:00|42.67|39.81|40.72|37.86|43.12|40.26|40.63|37.77|0
1646663700000|2022-03-07 14:35:00|40.68|37.82|40.39|37.53|42.02|39.16|40.07|37.21|0
1646664000000|2022-03-07 14:40:00|40.43|37.57|39.1|36.24|41.62|38.76|39.06|36.2|0
1646664300000|2022-03-07 14:45:00|39.02|36.16|37.93|35.07|39.65|36.79|37.76|34.9|0
1646664600000|2022-03-07 14:50:00|38.05|35.19|38.38|35.52|38.84|35.98|37.68|34.82|0
1646664900000|2022-03-07 14:55:00|38.55|35.69|39.73|36.87|40.25|37.39|37.82|34.96|0
1646665200000|2022-03-07 15:00:00|39.56|36.7|36.74|33.88|39.61|36.75|36.46|33.6|0
1646666400000|2022-03-07 15:20:00|36.67|31.63|35.85|30.81|37.58|32.54|35.81|30.77|0
1646666700000|2022-03-07 15:25:00|35.66|30.62|34.85|30.65|36.04|31.15|34.85|30.31|0
1646667000000|2022-03-07 15:30:00|34.59|30.39|35.08|30.88|35.78|31.58|34.4|30.2|0
1646667300000|2022-03-07 15:35:00|35.25|31.05|35.35|31.15|35.81|31.61|34.93|30.73|0
1646667600000|2022-03-07 15:40:00|35.27|31.07|34.89|30.69|35.73|31.53|34.4|30.2|0
1646667900000|2022-03-07 15:45:00|34.96|30.76|34.51|30.31|35.39|31.19|34.09|29.89|0
1646668200000|2022-03-07 15:50:00|34.47|30.27|33.65|29.45|35.13|30.93|33.63|29.43|0
1646668500000|2022-03-07 15:55:00|33.72|29.52|34.17|29.97|34.58|30.38|33.35|29.15|0
1646668800000|2022-03-07 16:00:00|35.52|31.32|34.66|30.46|35.85|31.65|34.4|30.2|0
1646669100000|2022-03-07 16:05:00|34.7|30.5|35.31|31.11|35.37|31.17|34.4|30.2|0
1646669400000|2022-03-07 16:10:00|35.23|31.03|34.51|30.31|35.35|31.15|33.98|29.78|0
1646669700000|2022-03-07 16:15:00|34.95|30.75|35.92|31.72|36.54|32.34|34.95|30.75|0
1646670000000|2022-03-07 16:20:00|35.88|31.68|35.33|31.13|36.29|32.09|35.33|31.13|0
1646670300000|2022-03-07 16:25:00|35.29|31.09|35.29|31.09|35.72|31.52|35.22|31.02|0
1646670600000|2022-03-07 16:30:00|35.33|31.13|33.74|29.54|35.41|31.21|33.74|29.54|0
1646670900000|2022-03-07 16:35:00|33.97|29.77|32.86|28.66|33.97|29.77|32.86|28.66|0
1646671200000|2022-03-07 16:40:00|32.9|28.7|33.19|28.99|33.3|29.1|32.25|28.05|0
1646671500000|2022-03-07 16:45:00|35.33|31.13|35.25|31.05|35.68|31.48|35.18|30.98|0
1646671800000|2022-03-07 16:50:00|35.22|31.02|34.8|30.6|35.56|31.36|34.8|30.6|0
1646672100000|2022-03-07 16:55:00|34.72|30.52|34.19|29.99|34.72|30.52|33.86|29.66|0
1646672400000|2022-03-07 17:00:00|32.17|27.97|31.36|27.16|32.17|27.97|30.98|26.78|0
1646672700000|2022-03-07 17:05:00|31.27|27.07|31.5|27.3|31.78|27.58|31.05|26.85|0
1646673000000|2022-03-07 17:10:00|31.57|27.37|31.53|27.33|31.81|27.61|31.29|27.09|0
1646673300000|2022-03-07 17:15:00|31.5|27.3|30.67|26.47|32.17|27.97|30.43|26.23|0
1646673600000|2022-03-07 17:20:00|30.73|26.53|29.6|25.4|30.97|26.77|29.39|25.19|0
1646673900000|2022-03-07 17:25:00|29.68|25.48|30.53|26.33|30.56|26.36|29.45|25.25|0
1646674200000|2022-03-07 17:30:00|31.32|27.12|31.97|27.77|32.13|27.93|31.27|27.07|0
1646674500000|2022-03-07 17:35:00|31.9|27.7|30.46|26.26|31.99|27.79|30.36|26.16|0
1646674800000|2022-03-07 17:40:00|30.49|26.29|29.99|25.79|31.01|26.81|29.99|25.79|0
1646675100000|2022-03-07 17:45:00|29.97|25.77|29.65|25.45|30.15|25.95|29.32|25.12|0
1646675400000|2022-03-07 17:50:00|29.62|25.42|29.85|25.65|30.05|25.85|29.39|25.19|0
1646675700000|2022-03-07 17:55:00|29.92|25.72|29.88|25.68|30.17|25.97|29.78|25.58|0
1646676000000|2022-03-07 18:00:00|30.4|26.2|31.52|27.32|32.12|27.92|30.4|26.2|0
1646676300000|2022-03-07 18:05:00|31.73|27.53|31.17|26.97|32.08|27.88|31.13|26.93|0
1646676600000|2022-03-07 18:10:00|31.06|26.86|30.14|25.94|31.17|26.97|30.04|25.84|0
1646676900000|2022-03-07 18:15:00|30.17|25.97|29.5|25.3|30.34|26.14|29.37|25.17|0
1646677200000|2022-03-07 18:20:00|29.4|25.2|29.85|25.65|30.29|26.09|29.2|25|0
1646677500000|2022-03-07 18:25:00|29.97|25.77|30.3|26.1|30.76|26.56|29.97|25.77|0
1646677800000|2022-03-07 18:30:00|31.83|27.63|30.82|26.62|31.9|27.7|30.48|26.28|0
1646678100000|2022-03-07 18:35:00|30.68|26.48|30.39|26.19|30.73|26.53|29.97|25.77|0
1646678400000|2022-03-07 18:40:00|30.38|26.18|30.07|25.87|30.41|26.21|29.97|25.77|0
1646678700000|2022-03-07 18:45:00|30.79|26.59|30.26|26.06|31.21|27.01|30.21|26.01|0
1646679000000|2022-03-07 18:50:00|30.38|26.18|30.17|25.97|30.91|26.71|29.97|25.77|0
1646679300000|2022-03-07 18:55:00|30.14|25.94|29.99|25.79|30.17|25.97|29.75|25.55|0
1646679600000|2022-03-07 19:00:00|31.08|26.88|30.31|26.11|31.17|26.97|30.3|26.1|0
1646679900000|2022-03-07 19:05:00|30.33|26.13|30.65|26.45|30.91|26.71|30.18|25.98|0
1646680200000|2022-03-07 19:10:00|30.58|26.38|30.6|26.4|30.86|26.66|30.3|26.1|0
1646680500000|2022-03-07 19:15:00|30.53|26.33|30.23|26.03|30.53|26.33|30.21|26.01|0
1646680800000|2022-03-07 19:20:00|30.64|26.44|30.64|26.44|30.64|26.44|30.64|26.44|0
1646694300000|2022-03-07 23:05:00|27.43|23.23|27.55|23.35|27.57|23.37|27.3|23.1|0
1646694600000|2022-03-07 23:10:00|27.57|23.37|27.8|23.6|27.85|23.65|27.42|23.22|0
1646694900000|2022-03-07 23:15:00|27.83|23.63|27.69|23.49|27.88|23.68|27.54|23.34|0
1646695200000|2022-03-07 23:20:00|27.67|23.47|27.9|23.7|28.18|23.98|27.67|23.47|0
1646695500000|2022-03-07 23:25:00|27.92|23.72|27.66|23.46|28.07|23.87|27.63|23.43|0
1646695800000|2022-03-07 23:30:00|27.61|23.41|27.15|22.95|27.67|23.47|27.02|22.82|0
1646696100000|2022-03-07 23:35:00|27.18|22.98|26.91|23.55|27.47|23.64|26.88|22.98|0
1646696400000|2022-03-07 23:40:00|26.9|23.54|27.12|23.76|27.14|23.78|26.85|23.49|0
1646696700000|2022-03-07 23:45:00|27.11|23.75|26.85|23.49|27.26|23.9|26.79|23.43|0
1646697000000|2022-03-07 23:50:00|26.92|23.56|27.23|23.87|27.26|23.9|26.86|23.5|0
1646697300000|2022-03-07 23:55:00|27.21|23.85|27.09|23.73|27.38|24.02|27.09|23.73|0
1646697600000|2022-03-08 00:00:00|27.17|23.81|27.22|23.86|27.55|24.19|27.04|23.68|0
1646697900000|2022-03-08 00:05:00|27.27|23.91|27.62|24.26|27.62|24.26|27.16|23.8|0
1646698200000|2022-03-08 00:10:00|27.56|24.2|27.36|24|27.58|24.22|27.15|23.79|0
1646698500000|2022-03-08 00:15:00|27.42|24.06|28.12|24.76|28.31|24.95|27.33|23.97|0
1646698800000|2022-03-08 00:20:00|28.11|24.75|28.28|24.92|28.36|25|27.84|24.48|0
1646699100000|2022-03-08 00:25:00|28.23|24.87|28.15|24.79|28.4|25.04|28.06|24.7|0
1646699400000|2022-03-08 00:30:00|28.12|24.76|27.62|24.26|28.23|24.87|27.55|24.19|0
1646699700000|2022-03-08 00:35:00|27.57|24.21|28.13|24.77|28.13|24.77|27.4|24.04|0
1646700000000|2022-03-08 00:40:00|28.15|24.79|27.68|24.32|28.15|24.79|27.52|24.16|0
1646700300000|2022-03-08 00:45:00|27.77|24.41|27.61|24.25|28.03|24.67|27.32|23.96|0
1646700600000|2022-03-08 00:50:00|27.58|24.22|27.78|24.42|27.84|24.48|27.4|24.04|0
1646700900000|2022-03-08 00:55:00|27.77|24.41|28|24.64|28.09|24.73|27.66|24.3|0
1646701200000|2022-03-08 01:00:00|27.95|24.59|28.23|24.87|28.84|25.48|27.95|24.59|0
1646701500000|2022-03-08 01:05:00|28.27|24.91|29.34|25.98|29.34|25.98|27.79|24.43|0
1646701800000|2022-03-08 01:10:00|29.29|25.93|29.85|26.49|30.22|26.86|29.29|25.93|0
1646702100000|2022-03-08 01:15:00|29.8|26.44|30.36|27|30.8|27.44|29.77|26.41|0
1646702400000|2022-03-08 01:20:00|30.4|27.04|30.35|26.99|30.4|27.04|29.86|26.5|0
1646702700000|2022-03-08 01:25:00|30.5|27.14|29.99|26.63|30.8|27.44|29.99|26.63|0
1646703000000|2022-03-08 01:30:00|30.04|26.68|30.85|27.49|30.88|27.52|29.98|26.62|0
1646703300000|2022-03-08 01:35:00|30.8|27.44|29.61|26.25|30.8|27.44|29.61|26.25|0
1646703600000|2022-03-08 01:40:00|29.64|26.28|30.66|27.3|30.69|27.33|29.64|26.28|0
1646703900000|2022-03-08 01:45:00|30.58|27.22|30.52|27.16|30.69|27.33|30.14|26.78|0
1646704200000|2022-03-08 01:50:00|30.56|27.2|30.14|26.78|30.73|27.37|30.07|26.71|0
1646704500000|2022-03-08 01:55:00|30.25|26.89|30.47|27.11|30.62|27.26|30.19|26.83|0
1646704800000|2022-03-08 02:00:00|30.52|27.16|29.38|26.02|30.64|27.28|29.09|25.73|0
1646705100000|2022-03-08 02:05:00|29.36|26|29.13|25.77|29.73|26.37|28.86|25.5|0
1646705400000|2022-03-08 02:10:00|29.12|25.76|29.25|25.89|29.48|26.12|29.12|25.76|0
1646705700000|2022-03-08 02:15:00|29.33|25.97|29.38|26.02|29.61|26.25|29.08|25.72|0
1646706000000|2022-03-08 02:20:00|29.39|26.03|29.21|25.85|29.39|26.03|29.06|25.7|0
1646706300000|2022-03-08 02:25:00|29.19|25.83|28.96|25.6|29.19|25.83|28.79|25.43|0
1646706600000|2022-03-08 02:30:00|28.93|25.57|29.26|25.9|29.32|25.96|28.93|25.57|0
1646706900000|2022-03-08 02:35:00|29.22|25.86|29.03|25.67|29.39|26.03|28.99|25.63|0
1646707200000|2022-03-08 02:40:00|28.98|25.62|28.99|25.63|29.2|25.84|28.65|25.29|0
1646707500000|2022-03-08 02:45:00|28.91|25.55|28.54|25.18|28.99|25.63|28.43|25.07|0
1646707800000|2022-03-08 02:50:00|28.49|25.13|28.14|24.78|28.5|25.14|28.01|24.65|0
1646708100000|2022-03-08 02:55:00|28.15|24.79|27.71|24.35|28.37|25.01|27.57|24.21|0
1646708400000|2022-03-08 03:00:00|27.66|24.3|27.91|24.55|27.91|24.55|27.35|23.99|0
1646708700000|2022-03-08 03:05:00|27.93|24.57|28.15|24.79|28.26|24.9|27.75|24.39|0
1646709000000|2022-03-08 03:10:00|28.2|24.84|27.39|24.03|28.27|24.91|27.27|23.91|0
1646709300000|2022-03-08 03:15:00|27.36|24|27.7|24.34|28.02|24.66|27.07|23.71|0
1646709600000|2022-03-08 03:20:00|27.66|24.3|28|24.64|28.02|24.66|27.58|24.22|0
1646709900000|2022-03-08 03:25:00|28.02|24.66|28.08|24.72|28.38|25.02|28.02|24.66|0
1646710200000|2022-03-08 03:30:00|28.14|24.78|28.31|24.95|28.6|25.24|28.09|24.73|0
1646710500000|2022-03-08 03:35:00|28.35|24.99|28.33|24.97|28.62|25.26|28.3|24.94|0
1646710800000|2022-03-08 03:40:00|28.39|25.03|27.73|24.37|28.41|25.05|27.73|24.37|0
1646711100000|2022-03-08 03:45:00|27.74|24.38|27.74|24.38|28.01|24.65|27.57|24.21|0
1646711400000|2022-03-08 03:50:00|27.73|24.37|27.82|24.46|28.01|24.65|27.7|24.34|0
1646711700000|2022-03-08 03:55:00|27.79|24.43|27.91|24.55|27.91|24.55|27.6|24.24|0
1646712000000|2022-03-08 04:00:00|27.9|24.54|27.91|24.55|27.94|24.58|27.67|24.31|0
1646712300000|2022-03-08 04:05:00|27.8|24.44|27.88|24.52|27.94|24.58|27.75|24.39|0
1646712600000|2022-03-08 04:10:00|27.86|24.5|27.63|24.27|27.86|24.5|27.47|24.11|0
1646712900000|2022-03-08 04:15:00|27.61|24.25|27.62|24.26|27.75|24.39|27.33|23.97|0
1646713200000|2022-03-08 04:20:00|27.51|24.15|27.16|23.8|27.65|24.29|26.96|23.6|0
1646713500000|2022-03-08 04:25:00|27.17|23.81|27.28|23.92|27.34|23.98|27.08|23.72|0
1646713800000|2022-03-08 04:30:00|27.25|23.89|27.19|23.83|27.37|24.01|27.11|23.75|0
1646714100000|2022-03-08 04:35:00|27.17|23.81|27.09|23.73|27.34|23.98|26.82|23.46|0
1646714400000|2022-03-08 04:40:00|27.06|23.7|27.09|23.73|27.34|23.98|26.88|23.52|0
1646714700000|2022-03-08 04:45:00|27.07|23.71|26.91|23.55|27.07|23.71|26.77|23.41|0
1646715000000|2022-03-08 04:50:00|26.95|23.59|27.04|23.68|27.12|23.76|26.92|23.56|0
1646715300000|2022-03-08 04:55:00|27.03|23.67|27.06|23.7|27.27|23.91|26.87|23.51|0
1646715600000|2022-03-08 05:00:00|27.01|23.65|26.99|23.63|27.02|23.66|26.69|23.33|0
1646715900000|2022-03-08 05:05:00|27.02|23.66|26.55|23.19|27.39|24.03|26.45|23.09|0
1646716200000|2022-03-08 05:10:00|26.57|23.21|26.72|23.36|26.75|23.39|26.32|22.96|0
1646716500000|2022-03-08 05:15:00|26.64|23.28|26.7|23.34|26.81|23.45|26.56|23.2|0
1646716800000|2022-03-08 05:20:00|26.71|23.35|26.38|23.02|26.73|23.37|26.31|22.95|0
1646717100000|2022-03-08 05:25:00|26.35|22.99|25.26|21.9|26.53|23.17|25.26|21.9|0
1646717400000|2022-03-08 05:30:00|25.19|21.83|25.58|22.22|25.78|22.42|25.19|21.83|0
1646717700000|2022-03-08 05:35:00|25.55|22.19|25.24|21.88|25.71|22.35|25|21.64|0
1646718000000|2022-03-08 05:40:00|25.23|21.87|24.8|21.44|25.37|22.01|24.71|21.35|0
1646718300000|2022-03-08 05:45:00|24.82|21.46|25.56|22.2|25.74|22.38|24.58|21.22|0
1646718600000|2022-03-08 05:50:00|25.54|22.18|25.62|22.26|25.67|22.31|25.39|22.03|0
1646718900000|2022-03-08 05:55:00|25.6|22.24|25.45|22.09|25.76|22.4|25.45|22.09|0
1646719200000|2022-03-08 06:00:00|25.54|22.18|26.26|22.9|26.26|22.9|25.53|22.17|0
1646719500000|2022-03-08 06:05:00|26.24|22.88|25.89|22.53|26.39|23.03|25.85|22.49|0
1646719800000|2022-03-08 06:10:00|25.87|22.51|25.22|21.86|25.87|22.51|24.92|21.56|0
1646720100000|2022-03-08 06:15:00|25.21|21.85|24.48|21.12|25.29|21.93|24.47|21.11|0
1646720400000|2022-03-08 06:20:00|24.5|21.14|23.9|19.7|24.69|21.33|23.5|19.44|0
1646720700000|2022-03-08 06:25:00|23.48|19.28|24.21|20.01|24.98|20.78|23.48|19.28|0
1646721000000|2022-03-08 06:30:00|24.34|20.14|24.04|19.84|24.57|20.37|23.91|19.71|0
1646721300000|2022-03-08 06:35:00|24.01|19.81|24.27|20.07|24.38|20.18|23.85|19.65|0
1646721600000|2022-03-08 06:40:00|24.26|20.06|24.8|20.6|24.8|20.6|23.99|19.79|0
1646721900000|2022-03-08 06:45:00|24.78|20.58|24.8|20.6|24.86|20.66|24.36|20.16|0
1646722200000|2022-03-08 06:50:00|24.82|20.62|25.25|21.05|25.33|21.13|24.75|20.55|0
1646722500000|2022-03-08 06:55:00|25.24|21.04|25.28|21.08|25.73|21.53|25.16|20.96|0
1646722800000|2022-03-08 07:00:00|25.26|21.06|24.72|20.52|25.36|21.16|24.55|20.35|0
1646723100000|2022-03-08 07:05:00|24.74|20.54|24.62|20.42|25.06|20.86|24.44|20.24|0
1646723400000|2022-03-08 07:10:00|24.58|20.38|24.06|19.86|24.6|20.4|23.87|19.67|0
1646723700000|2022-03-08 07:15:00|23.98|19.78|25.91|21.71|25.94|21.74|23.84|19.64|0
1646724000000|2022-03-08 07:20:00|25.94|21.74|26.41|22.21|26.77|22.57|24.53|20.33|0
1646724300000|2022-03-08 07:25:00|26.38|22.18|26.5|22.3|27.26|23.06|26.18|21.98|0
1646724600000|2022-03-08 07:30:00|26.48|22.28|25.61|21.41|26.48|22.28|25.55|21.35|0
1646724900000|2022-03-08 07:35:00|25.68|21.48|25.66|21.46|25.95|21.75|25.51|21.31|0
1646725200000|2022-03-08 07:40:00|25.69|21.49|26.45|22.25|26.65|22.45|25.54|21.34|0
1646725500000|2022-03-08 07:45:00|26.62|22.42|26.12|21.92|26.67|22.47|25.99|21.79|0
1646725800000|2022-03-08 07:50:00|26.11|21.91|25.38|21.18|26.14|21.94|25.01|20.81|0
1646726100000|2022-03-08 07:55:00|25.36|21.16|24.91|20.71|25.36|21.16|24.6|20.4|0
1646726400000|2022-03-08 08:00:00|25.05|20.85|26.53|22.33|26.6|22.4|24.81|20.61|0
1646726700000|2022-03-08 08:05:00|25.86|22.56|26.61|23.31|26.64|23.34|25.84|22.54|0
1646727000000|2022-03-08 08:10:00|26.43|23.13|28.99|25.69|29.05|25.75|26.43|23.13|0
1646727300000|2022-03-08 08:15:00|29.02|25.72|27.43|24.13|29.02|25.72|26.12|22.82|0
1646727600000|2022-03-08 08:20:00|27.46|24.16|28.65|25.35|28.91|25.61|27.32|24.02|0
1646727900000|2022-03-08 08:25:00|28.7|25.4|29.47|26.17|29.56|26.26|27.76|24.46|0
1646728200000|2022-03-08 08:30:00|29.42|26.12|28.49|25.19|29.52|26.22|28.46|25.16|0
1646728500000|2022-03-08 08:35:00|28.46|25.16|27.71|24.41|29.67|26.37|27.29|23.99|0
1646728800000|2022-03-08 08:40:00|27.63|24.33|26.45|23.15|28.34|25.04|26.43|23.13|0
1646729100000|2022-03-08 08:45:00|26.46|23.16|26.97|23.67|27.61|24.31|26.13|22.83|0
1646729400000|2022-03-08 08:50:00|26.92|23.62|26.31|23.01|27.1|23.8|25.67|22.37|0
1646729700000|2022-03-08 08:55:00|26.25|22.95|26.83|23.53|27|23.7|26|22.7|0
1646730000000|2022-03-08 09:00:00|26.7|23.4|27.85|24.55|28.17|24.87|26.66|23.36|0
1646730300000|2022-03-08 09:05:00|27.91|24.61|27.12|23.82|28.14|24.84|26.81|23.51|0
1646730600000|2022-03-08 09:10:00|27.14|23.84|27.67|24.37|28.01|24.71|27.14|23.84|0
1646730900000|2022-03-08 09:15:00|27.62|24.32|28.04|24.74|28.28|24.98|27.62|24.32|0
1646731200000|2022-03-08 09:20:00|28|24.7|27.43|24.13|28.07|24.77|27.02|23.72|0
1646731500000|2022-03-08 09:25:00|27.54|24.24|27.1|23.8|27.59|24.29|27.01|23.71|0
1646731800000|2022-03-08 09:30:00|27.11|23.81|27.76|24.46|27.92|24.62|26.68|23.38|0
1646732100000|2022-03-08 09:35:00|27.66|24.36|27.57|24.27|27.71|24.41|27.08|23.78|0
1646732400000|2022-03-08 09:40:00|27.5|24.2|27.36|24.06|27.57|24.27|27|23.7|0
1646732700000|2022-03-08 09:45:00|27.25|23.95|26.87|23.57|27.25|23.95|26.44|23.14|0
1646733000000|2022-03-08 09:50:00|26.77|23.47|27.56|24.26|27.64|24.34|26.72|23.42|0
1646733300000|2022-03-08 09:55:00|27.66|24.36|27.45|24.15|27.83|24.53|27.11|23.81|0
1646733600000|2022-03-08 10:00:00|27.53|24.23|27.04|23.74|27.66|24.36|26.93|23.63|0
1646733900000|2022-03-08 10:05:00|26.99|23.69|26.39|23.09|27.18|23.88|26.39|23.09|0
1646734200000|2022-03-08 10:10:00|26.42|23.12|26.94|23.64|27.04|23.74|26.36|23.06|0
1646734500000|2022-03-08 10:15:00|26.88|23.58|25.2|21.9|26.91|23.61|25.16|21.86|0
1646734800000|2022-03-08 10:20:00|25.29|21.99|25.74|22.44|25.75|22.45|25.17|21.87|0
1646735100000|2022-03-08 10:25:00|25.68|22.38|27.22|23.92|27.28|23.98|25.66|22.36|0
1646735400000|2022-03-08 10:30:00|27.17|23.87|26.69|23.39|27.17|23.87|26.48|23.18|0
1646735700000|2022-03-08 10:35:00|26.72|23.42|26.5|23.2|27.19|23.89|26.5|23.2|0
1646736000000|2022-03-08 10:40:00|26.54|23.24|27.01|23.71|27.11|23.81|25.91|22.61|0
1646736300000|2022-03-08 10:45:00|26.94|23.64|27.5|24.2|27.63|24.33|26.64|23.34|0
1646736600000|2022-03-08 10:50:00|27.56|24.26|27.56|24.26|28.12|24.82|27.32|24.02|0
1646736900000|2022-03-08 10:55:00|27.59|24.29|27.54|24.24|28.09|24.79|27.46|24.16|0
1646737200000|2022-03-08 11:00:00|27.57|24.27|27.68|24.38|27.72|24.42|27.18|23.88|0
1646737500000|2022-03-08 11:05:00|27.75|24.45|27.26|23.96|27.76|24.46|26.85|23.55|0
1646737800000|2022-03-08 11:10:00|27.24|23.94|27.49|24.19|27.76|24.46|27.13|23.83|0
1646738100000|2022-03-08 11:15:00|27.54|24.24|26.63|23.33|27.55|24.25|26.55|23.25|0
1646738400000|2022-03-08 11:20:00|26.66|23.36|27.44|24.14|27.49|24.19|26.66|23.36|0
1646738700000|2022-03-08 11:25:00|27.35|24.05|27.72|24.42|27.93|24.63|27.35|24.05|0
1646739000000|2022-03-08 11:30:00|27.74|24.44|27.75|24.45|27.87|24.57|27.3|24|0
1646739300000|2022-03-08 11:35:00|27.66|24.36|27.64|24.34|27.72|24.42|27.36|24.06|0
1646739600000|2022-03-08 11:40:00|27.67|24.37|27.53|24.23|27.69|24.39|27.01|23.71|0
1646739900000|2022-03-08 11:45:00|27.5|24.2|27.96|24.66|28.09|24.79|27.06|23.76|0
1646740200000|2022-03-08 11:50:00|27.88|24.58|27.73|24.43|28.1|24.8|27.51|24.21|0
1646740500000|2022-03-08 11:55:00|27.76|24.46|28.28|24.98|28.28|24.98|27.72|24.42|0
1646740800000|2022-03-08 12:00:00|28.23|24.93|28.86|25.56|28.86|25.56|28.03|24.73|0
1646741100000|2022-03-08 12:05:00|28.83|25.53|28.94|25.64|28.94|25.64|28.67|25.37|0
1646741400000|2022-03-08 12:10:00|28.96|25.66|29.98|26.68|30.07|26.77|28.96|25.66|0
1646741700000|2022-03-08 12:15:00|29.96|26.66|28.72|25.42|31.2|27.9|28.69|25.39|0
1646742000000|2022-03-08 12:20:00|28.67|25.37|28.46|25.16|28.69|25.39|28.36|25.06|0
1646742300000|2022-03-08 12:25:00|28.49|25.19|27.81|24.51|29.02|25.72|27.71|24.41|0
1646742600000|2022-03-08 12:30:00|27.79|24.49|28|24.7|28.07|24.77|27.19|23.89|0
1646742900000|2022-03-08 12:35:00|27.98|24.68|27.42|24.12|27.98|24.68|27.3|24|0
1646743200000|2022-03-08 12:40:00|27.46|24.16|26.21|22.91|27.65|24.35|26.19|22.89|0
1646743500000|2022-03-08 12:45:00|26.16|22.86|26.47|23.17|26.62|23.32|24.42|21.12|0
1646743800000|2022-03-08 12:50:00|26.33|23.03|25.77|22.47|26.33|23.03|25.77|22.47|0
1646744100000|2022-03-08 12:55:00|25.78|22.48|26.25|22.95|26.37|23.07|25.75|22.45|0
1646744400000|2022-03-08 13:00:00|26.22|22.92|26.37|23.07|26.42|23.12|25.47|22.17|0
1646744700000|2022-03-08 13:05:00|26.43|23.13|26.43|23.13|26.71|23.41|26.08|22.78|0
1646745000000|2022-03-08 13:10:00|26.51|23.21|24.26|20.96|26.52|23.22|24.1|20.8|0
1646745300000|2022-03-08 13:15:00|24.41|21.11|24.66|21.36|24.93|21.63|24.21|20.91|0
1646745600000|2022-03-08 13:20:00|24.7|21.4|24.34|21.04|24.82|21.52|24.23|20.93|0
1646745900000|2022-03-08 13:25:00|24.38|21.08|26.17|22.87|26.26|22.96|23.49|20.19|0
1646746200000|2022-03-08 13:30:00|26.18|22.88|25.89|22.59|26.26|22.96|25.66|22.36|0
1646746500000|2022-03-08 13:35:00|25.92|22.62|26.97|23.67|27.06|23.76|25.79|22.49|0
1646746800000|2022-03-08 13:40:00|26.96|23.66|26.45|23.15|27.58|24.28|26.45|23.15|0
1646747100000|2022-03-08 13:45:00|26.44|23.14|26.85|23.55|27.14|23.84|26.32|23.02|0
1646747400000|2022-03-08 13:50:00|26.82|23.52|27.17|23.87|27.65|24.35|26.4|23.1|0
1646747700000|2022-03-08 13:55:00|27.21|23.91|26.68|23.38|27.39|24.09|26.51|23.21|0
1646748000000|2022-03-08 14:00:00|26.62|23.32|26.65|23.35|27|23.7|26.19|22.89|0
1646748300000|2022-03-08 14:05:00|26.72|23.42|25.89|22.59|27.05|23.75|25.86|22.56|0
1646748600000|2022-03-08 14:10:00|25.92|22.62|25.93|22.63|26.46|23.16|25.8|22.5|0
1646748900000|2022-03-08 14:15:00|25.88|22.58|26.49|23.19|26.84|23.54|25.88|22.58|0
1646749200000|2022-03-08 14:20:00|26.43|23.13|27.49|24.19|27.49|24.19|26.43|23.13|0
1646749500000|2022-03-08 14:25:00|27.35|24.05|26.53|23.23|27.38|24.08|26.36|23.06|0
1646749800000|2022-03-08 14:30:00|26.41|23.11|25.7|22.4|27.32|24.02|25.51|22.21|0
1646750100000|2022-03-08 14:35:00|25.67|22.37|24.91|21.61|28.05|24.75|24.91|21.61|0
1646750400000|2022-03-08 14:40:00|24.82|21.52|27.73|24.43|28.26|24.96|24.27|20.97|0
1646750700000|2022-03-08 14:45:00|27.72|24.42|26.67|23.37|28.47|25.17|26.66|23.36|0
1646751000000|2022-03-08 14:50:00|26.73|23.43|25.61|22.31|27.43|24.13|25.36|22.06|0
1646751300000|2022-03-08 14:55:00|25.69|22.39|25.71|22.41|25.95|22.65|25.08|21.78|0
1646751600000|2022-03-08 15:00:00|25.34|22.04|24.79|21.49|26.18|22.88|24.46|21.16|0
1646751900000|2022-03-08 15:05:00|24.73|21.43|24.28|20.98|25.42|22.12|24.22|20.92|0
1646752200000|2022-03-08 15:10:00|24.25|20.95|25.07|21.77|25.24|21.94|24.14|20.84|0
1646752500000|2022-03-08 15:15:00|25.08|21.78|27.79|24.49|27.79|24.49|25.04|21.74|0
1646752800000|2022-03-08 15:20:00|27.73|24.43|25.94|22.64|28.13|24.83|25.94|22.64|0
1646753100000|2022-03-08 15:25:00|25.92|22.62|24.78|21.48|25.92|22.62|24.78|21.48|0
1646753400000|2022-03-08 15:30:00|24.73|21.43|23.98|20.68|25.82|22.52|23.72|20.42|0
1646753700000|2022-03-08 15:35:00|23.88|20.58|24.24|20.94|24.79|21.49|23.83|20.53|0
1646754000000|2022-03-08 15:40:00|24.46|21.16|25.32|22.02|25.55|22.25|24.21|20.91|0
1646754300000|2022-03-08 15:45:00|25.46|22.16|25.11|21.81|26.17|22.87|24.86|21.56|0
1646754600000|2022-03-08 15:50:00|24.88|21.58|26.55|23.25|26.59|23.29|23.98|20.68|0
1646754900000|2022-03-08 15:55:00|26.38|23.08|27.08|23.78|27.3|24|25.81|22.51|0
1646755200000|2022-03-08 16:00:00|27.02|23.72|26.32|23.02|27.56|24.26|25.39|22.09|0
1646755500000|2022-03-08 16:05:00|26.5|23.2|24.49|21.19|26.5|23.2|24.15|20.85|0
1646755800000|2022-03-08 16:10:00|24.55|21.25|24.98|21.68|25.24|21.94|24.14|20.84|0
1646756100000|2022-03-08 16:15:00|24.95|21.65|24.78|21.48|25.18|21.88|23.87|20.57|0
1646756400000|2022-03-08 16:20:00|24.89|21.59|23.53|20.23|24.98|21.68|23.45|20.15|0
1646756700000|2022-03-08 16:25:00|23.45|20.15|23.38|20.08|23.84|20.54|22.56|19.26|0
1646757000000|2022-03-08 16:30:00|23.49|20.19|22.73|19.43|23.51|20.21|21.83|18.53|0
1646757300000|2022-03-08 16:35:00|22.66|19.36|22.54|19.24|23.13|19.83|22.35|19.05|0
1646757600000|2022-03-08 16:40:00|22.65|19.35|22.59|19.29|23.32|20.02|22.07|18.77|0
1646757900000|2022-03-08 16:45:00|22.58|19.28|24.39|21.09|24.86|21.56|22.58|19.28|0
1646758200000|2022-03-08 16:50:00|24.43|21.13|25.11|21.81|25.24|21.94|24.15|20.85|0
1646758500000|2022-03-08 16:55:00|25.09|21.79|24.64|21.34|25.68|22.38|24.46|21.16|0
1646758800000|2022-03-08 17:00:00|24.71|21.41|25.9|22.6|27.22|23.92|24.57|21.27|0
1646759100000|2022-03-08 17:05:00|25.96|22.66|27.13|23.83|27.64|24.34|25.96|22.66|0
1646759400000|2022-03-08 17:10:00|27.14|23.84|29.96|26.66|29.96|26.66|27.14|23.84|0
1646759700000|2022-03-08 17:15:00|30.19|26.89|31.6|28.3|36.39|33.09|29.6|26.3|0
1646760000000|2022-03-08 17:20:00|31.67|28.37|28.66|25.36|31.8|28.5|28.51|25.21|0
1646760300000|2022-03-08 17:25:00|28.64|25.34|30.09|26.79|30.5|27.2|27.63|24.33|0
1646760600000|2022-03-08 17:30:00|30.12|26.82|31.87|28.57|31.98|28.68|29.04|25.74|0
1646760900000|2022-03-08 17:35:00|31.76|28.46|32.21|28.91|32.33|29.03|30.7|27.4|0
1646761200000|2022-03-08 17:40:00|32.3|29|31.93|28.63|32.7|29.4|30.95|27.65|0
1646761500000|2022-03-08 17:45:00|31.72|28.42|31.79|28.49|32.4|29.1|31.04|27.74|0
1646761800000|2022-03-08 17:50:00|31.5|28.2|32.69|29.39|32.69|29.39|30.28|26.98|0
1646762100000|2022-03-08 17:55:00|32.64|29.34|32.22|28.92|32.64|29.34|31.64|28.34|0
1646762400000|2022-03-08 18:00:00|32.25|28.95|34.22|30.92|34.22|30.92|32.25|28.95|0
1646762700000|2022-03-08 18:05:00|34.19|30.89|32.55|29.25|36.26|32.96|32.47|29.17|0
1646763000000|2022-03-08 18:10:00|32.62|29.32|32.25|28.95|33.43|30.13|32.03|28.73|0
1646763300000|2022-03-08 18:15:00|32.2|28.9|32.38|29.08|32.82|29.52|31.76|28.46|0
1646763600000|2022-03-08 18:20:00|32.45|29.15|30.3|27|32.45|29.15|30.23|26.93|0
1646763900000|2022-03-08 18:25:00|30.21|26.91|28.49|25.19|30.3|27|28.3|25|0
1646764200000|2022-03-08 18:30:00|28.63|25.33|27|23.7|28.63|25.33|26.37|23.07|0
1646764500000|2022-03-08 18:35:00|27.03|23.73|26.56|23.26|27.37|24.07|26.18|22.88|0
1646764800000|2022-03-08 18:40:00|26.53|23.23|27.79|24.49|27.98|24.68|24.54|21.24|0
1646765100000|2022-03-08 18:45:00|27.88|24.58|26.77|23.47|28.11|24.81|26.37|23.07|0
1646765400000|2022-03-08 18:50:00|26.68|23.38|25.88|22.58|26.87|23.57|25.55|22.25|0
1646765700000|2022-03-08 18:55:00|25.91|22.61|26.18|22.88|26.94|23.64|24.81|21.51|0
1646766000000|2022-03-08 19:00:00|26.15|22.85|25.2|21.9|26.31|23.01|24.19|20.89|0
1646766300000|2022-03-08 19:05:00|24.97|21.67|26.18|22.88|26.76|23.46|24.88|21.58|0
1646766600000|2022-03-08 19:10:00|26.21|22.91|25.7|22.4|26.26|22.96|24.7|21.4|0
1646766900000|2022-03-08 19:15:00|25.61|22.31|25.7|22.4|26.39|23.09|25.07|21.77|0
1646767200000|2022-03-08 19:20:00|25.76|22.46|26.4|23.1|26.73|23.43|24.53|21.23|0
1646767500000|2022-03-08 19:25:00|26.39|23.09|27.79|24.49|27.98|24.68|26|22.7|0
1646767800000|2022-03-08 19:30:00|27.66|24.36|26.51|23.21|28.27|24.97|26.33|23.03|0
1646768100000|2022-03-08 19:35:00|26.71|23.41|27.28|23.98|27.63|24.33|26.32|23.02|0
1646768400000|2022-03-08 19:40:00|27.2|23.9|27.5|24.2|27.56|24.26|26.27|22.97|0
1646768700000|2022-03-08 19:45:00|27.98|24.68|29.19|25.89|29.19|25.89|27.82|24.52|0
1646769000000|2022-03-08 19:50:00|29.14|25.84|27.69|24.39|29.25|25.95|27.62|24.32|0
1646769300000|2022-03-08 19:55:00|27.88|24.58|27.83|24.53|28.62|25.32|26.9|23.6|0
1646769600000|2022-03-08 20:00:00|27.65|24.35|30.13|26.83|30.26|26.96|27.43|24.13|0
1646769900000|2022-03-08 20:05:00|29.82|26.52|29.23|25.93|29.99|26.69|28.93|25.63|0
1646770200000|2022-03-08 20:10:00|29.41|26.11|28.5|25.2|29.62|26.32|27.43|24.13|0
1646770500000|2022-03-08 20:15:00|28.58|25.28|27.82|24.52|28.83|25.53|27.52|24.22|0
1646770800000|2022-03-08 20:20:00|27.84|24.54|27.23|23.93|27.87|24.57|26.55|23.25|0
1646771100000|2022-03-08 20:25:00|27.33|24.03|24.19|20.89|27.33|24.03|24.19|20.89|0
1646771400000|2022-03-08 20:30:00|24.32|21.02|22.87|19.57|24.41|21.11|22.53|19.23|0
1646771700000|2022-03-08 20:35:00|22.84|19.54|24.04|20.74|24.04|20.74|22.57|19.27|0
1646772000000|2022-03-08 20:40:00|24.32|21.02|22.81|19.51|24.61|21.31|22.81|19.51|0
1646772300000|2022-03-08 20:45:00|22.65|19.35|22.39|19.09|23.47|20.17|22.15|18.85|0
1646772600000|2022-03-08 20:50:00|22.38|19.08|22.78|19.48|24.35|21.05|21.62|18.32|0
1646772900000|2022-03-08 20:55:00|22.7|19.4|21.85|18.55|22.75|19.45|21.25|17.95|0
1646773200000|2022-03-08 21:00:00|21.34|18.48|20.38|17.52|21.34|18.48|20.08|17.22|0
1646773500000|2022-03-08 21:05:00|20.37|17.51|20.1|17.24|20.47|17.61|19.93|17.07|0
1646773800000|2022-03-08 21:10:00|20.14|17.28|20.35|17.49|20.67|17.81|20.14|17.28|0
1646774100000|2022-03-08 21:15:00|20.64|17|20.22|16.58|20.66|17.02|20.19|16.55|0
1646774400000|2022-03-08 21:20:00|20.18|16.54|20.11|16.47|20.24|16.6|20.02|16.38|0
1646774700000|2022-03-08 21:25:00|20.12|16.48|20.23|16.59|20.23|16.59|19.94|16.32|0
1646775000000|2022-03-08 21:30:00|20.24|16.6|19.99|16.36|20.26|16.62|19.94|16.32|0
1646775300000|2022-03-08 21:35:00|19.97|16.34|19.89|16.27|20.12|16.48|19.89|16.27|0
1646775600000|2022-03-08 21:40:00|19.91|16.29|19.78|16.18|19.97|16.34|19.7|16.12|0
1646775900000|2022-03-08 21:45:00|19.81|16.21|20.17|16.53|20.17|16.53|19.71|16.13|0
1646776200000|2022-03-08 21:50:00|20.11|16.47|20.16|16.52|20.45|16.81|20.1|16.46|0
1646776500000|2022-03-08 21:55:00|20.18|16.54|20.1|16.46|20.31|16.67|19.96|16.33|0
1646776800000|2022-03-08 22:00:00|20.15|16.51|20.13|16.49|20.15|16.51|20.06|16.42|0
1646777100000|2022-03-08 22:05:00|20.11|16.47|19.96|16.33|20.12|16.48|19.96|16.33|0
1646777400000|2022-03-08 22:10:00|20|16.36|20.08|16.44|20.18|16.54|19.96|16.33|0
1646777700000|2022-03-08 22:15:00|20.09|16.45|20.1|16.46|20.11|16.47|20.03|16.39|0
1646778000000|2022-03-08 22:20:00|20.12|16.48|20.03|16.39|20.18|16.54|20.03|16.39|0
1646778300000|2022-03-08 22:25:00|20|16.36|19.97|16.34|20.1|16.46|19.96|16.33|0
1646778600000|2022-03-08 22:30:00|19.99|16.35|19.96|16.33|19.99|16.36|19.93|16.31|0
1646778900000|2022-03-08 22:35:00|19.9|16.28|19.89|16.28|19.9|16.28|19.88|16.26|0
1646779200000|2022-03-08 22:40:00|19.88|16.27|19.88|16.27|19.88|16.27|19.86|16.25|0
1646779500000|2022-03-08 22:45:00|19.89|16.26|19.99|16.35|19.99|16.36|19.88|16.26|0
1646779800000|2022-03-08 22:50:00|19.91|16.29|19.95|16.32|19.97|16.34|19.9|16.28|0
1646780100000|2022-03-08 22:55:00|19.94|16.31|20.03|16.39|20.03|16.39|19.93|16.31|0
1646780400000|2022-03-08 23:00:00|20.13|16.49|20.74|17.1|20.82|17.18|20.13|16.49|0
1646780700000|2022-03-08 23:05:00|20.76|17.12|20.66|17.02|20.81|17.17|20.6|16.96|0
1646781000000|2022-03-08 23:10:00|20.63|16.99|20.85|17.21|20.89|17.25|20.43|16.79|0
1646781300000|2022-03-08 23:15:00|20.83|17.19|20.69|17.05|20.83|17.19|20.54|16.9|0
1646781600000|2022-03-08 23:20:00|20.65|17.01|20.7|17.06|20.8|17.16|20.49|16.85|0
1646781900000|2022-03-08 23:25:00|20.69|17.05|20.96|17.32|21|17.36|20.64|17|0
1646782200000|2022-03-08 23:30:00|21.13|17.49|21.46|17.82|21.59|17.95|21.13|17.49|0
1646782500000|2022-03-08 23:35:00|21.48|17.84|21.47|17.83|21.59|17.95|21.42|17.78|0
1646782800000|2022-03-08 23:40:00|21.48|17.84|21.54|17.9|21.61|17.97|21.38|17.74|0
1646783100000|2022-03-08 23:45:00|21.56|17.92|21.45|17.81|21.82|18.18|21.4|17.76|0
1646783400000|2022-03-08 23:50:00|21.44|17.8|21.66|18.02|21.79|18.15|21.25|17.61|0
1646783700000|2022-03-08 23:55:00|21.68|18.04|21.76|18.12|21.92|18.28|21.44|17.8|0
1646784000000|2022-03-09 00:00:00|21.81|18.17|22.03|18.39|22.14|18.5|21.77|18.13|0
1646784300000|2022-03-09 00:05:00|22.02|18.38|22.07|18.43|22.2|18.56|21.94|18.3|0
1646784600000|2022-03-09 00:10:00|22.04|18.4|21.91|18.27|22.08|18.44|21.86|18.22|0
1646784900000|2022-03-09 00:15:00|21.9|18.26|21.88|18.24|22.41|18.77|21.86|18.22|0
1646785200000|2022-03-09 00:20:00|21.91|18.27|22.2|18.56|22.33|18.69|21.86|18.22|0
1646785500000|2022-03-09 00:25:00|22.17|18.53|22.41|18.77|22.57|18.93|22.17|18.53|0
1646785800000|2022-03-09 00:30:00|22.42|18.78|21.88|18.24|22.42|18.78|21.82|18.18|0
1646786100000|2022-03-09 00:35:00|21.87|18.23|21.97|18.33|22.18|18.54|21.85|18.21|0
1646786400000|2022-03-09 00:40:00|21.98|18.34|22.25|18.61|22.25|18.61|21.93|18.29|0
1646786700000|2022-03-09 00:45:00|22.26|18.62|22.36|18.72|22.36|18.72|22.07|18.43|0
1646787000000|2022-03-09 00:50:00|22.35|18.71|22.43|18.79|22.55|18.91|22.24|18.6|0
1646787300000|2022-03-09 00:55:00|22.48|18.84|22.59|18.95|22.64|19|22.35|18.71|0
1646787600000|2022-03-09 01:00:00|22.75|19.11|22.39|18.75|23.02|19.38|22.37|18.73|0
1646787900000|2022-03-09 01:05:00|22.4|18.76|22.77|19.13|22.89|19.25|22.27|18.63|0
1646788200000|2022-03-09 01:10:00|22.79|19.15|22.66|19.02|23.04|19.4|22.66|19.02|0
1646788500000|2022-03-09 01:15:00|22.61|18.97|22.33|18.69|22.62|18.98|22.24|18.6|0
1646788800000|2022-03-09 01:20:00|22.34|18.7|22.01|18.37|22.45|18.81|21.92|18.28|0
1646789100000|2022-03-09 01:25:00|21.98|18.34|22.19|18.55|22.22|18.58|21.91|18.27|0
1646789400000|2022-03-09 01:30:00|22.15|18.51|23.84|20.2|24.14|20.5|22.09|18.45|0
1646789700000|2022-03-09 01:35:00|23.87|20.23|23.12|19.48|24.15|20.51|23.09|19.45|0
1646790000000|2022-03-09 01:40:00|23.13|19.49|23.32|19.68|23.51|19.87|22.83|19.19|0
1646790300000|2022-03-09 01:45:00|23.28|19.64|23.32|19.68|23.56|19.92|23.25|19.61|0
1646790600000|2022-03-09 01:50:00|23.31|19.67|22.57|18.93|23.45|19.81|22.41|18.77|0
1646790900000|2022-03-09 01:55:00|22.54|18.9|22.49|18.85|22.81|19.17|22.45|18.81|0
1646791200000|2022-03-09 02:00:00|22.46|18.82|22.65|19.01|23.21|19.57|22.46|18.82|0
1646791500000|2022-03-09 02:05:00|22.63|18.99|22.73|19.09|22.81|19.17|22.51|18.87|0
1646791800000|2022-03-09 02:10:00|22.75|19.11|22.88|19.24|22.96|19.32|22.73|19.09|0
1646792100000|2022-03-09 02:15:00|22.86|19.22|22.72|19.08|22.86|19.22|22.46|18.82|0
1646792400000|2022-03-09 02:20:00|22.74|19.1|22.53|18.89|22.94|19.3|22.51|18.87|0
1646792700000|2022-03-09 02:25:00|22.55|18.91|22.99|19.35|22.99|19.35|22.51|18.87|0
1646793000000|2022-03-09 02:30:00|22.97|19.33|22.59|18.95|22.97|19.33|22.38|18.74|0
1646793300000|2022-03-09 02:35:00|22.65|19.01|21.84|18.2|22.75|19.11|21.84|18.2|0
1646793600000|2022-03-09 02:40:00|21.85|18.21|21.81|18.17|22.14|18.5|21.71|18.07|0
1646793900000|2022-03-09 02:45:00|21.79|18.15|21.72|18.08|22.05|18.41|21.71|18.07|0
1646794200000|2022-03-09 02:50:00|21.71|18.07|21.27|17.63|21.74|18.1|21.14|17.5|0
1646794500000|2022-03-09 02:55:00|21.29|17.65|21.56|17.92|21.63|17.99|21.25|17.61|0
1646794800000|2022-03-09 03:00:00|21.57|17.93|21.3|17.66|21.68|18.04|21.26|17.62|0
1646795100000|2022-03-09 03:05:00|21.31|17.67|21.26|17.62|21.4|17.76|21.16|17.52|0
1646795400000|2022-03-09 03:10:00|21.24|17.6|21.09|17.45|21.38|17.74|21.03|17.39|0
1646795700000|2022-03-09 03:15:00|21.08|17.44|20.7|17.06|21.14|17.5|20.49|16.85|0
1646796000000|2022-03-09 03:20:00|20.71|17.07|21.27|17.63|21.36|17.72|20.7|17.06|0
1646796300000|2022-03-09 03:25:00|21.16|17.52|21.09|17.45|21.33|17.69|21.09|17.45|0
1646796600000|2022-03-09 03:30:00|21.08|17.44|21.47|17.83|21.54|17.9|21.08|17.44|0
1646796900000|2022-03-09 03:35:00|21.49|17.85|21.49|17.85|21.65|18.01|21.36|17.72|0
1646797200000|2022-03-09 03:40:00|21.47|17.83|21.46|17.82|21.5|17.86|21.29|17.65|0
1646797500000|2022-03-09 03:45:00|21.51|17.87|21.48|17.84|21.63|17.99|21.43|17.79|0
1646797800000|2022-03-09 03:50:00|21.46|17.82|21.47|17.83|21.51|17.87|21.4|17.76|0
1646798100000|2022-03-09 03:55:00|21.46|17.82|20.89|17.25|21.46|17.82|20.72|17.08|0
1646798400000|2022-03-09 04:00:00|20.93|17.29|21.9|18.26|22.03|18.39|20.89|17.25|0
1646798700000|2022-03-09 04:05:00|21.93|18.29|22.05|18.41|22.24|18.6|21.9|18.26|0
1646799000000|2022-03-09 04:10:00|22.08|18.44|22.34|18.7|22.34|18.7|21.78|18.14|0
1646799300000|2022-03-09 04:15:00|22.36|18.72|22.41|18.77|22.41|18.77|22.16|18.52|0
1646799600000|2022-03-09 04:20:00|22.46|18.82|22.54|18.9|22.7|19.06|22.4|18.76|0
1646799900000|2022-03-09 04:25:00|22.56|18.92|24.73|21.09|24.74|21.1|22.34|18.7|0
1646800200000|2022-03-09 04:30:00|24.74|21.1|24.58|20.94|24.87|21.23|24.5|20.86|0
1646800500000|2022-03-09 04:35:00|24.62|20.98|24.93|21.29|24.96|21.32|24.52|20.88|0
1646800800000|2022-03-09 04:40:00|24.96|21.32|24.61|20.97|24.96|21.32|24.48|20.84|0
1646801100000|2022-03-09 04:45:00|24.64|21|24.85|21.21|24.88|21.24|24.42|20.78|0
1646801400000|2022-03-09 04:50:00|24.78|21.14|24.7|21.06|24.92|21.28|24.6|20.96|0
1646801700000|2022-03-09 04:55:00|24.72|21.08|24.55|20.91|24.89|21.25|24.49|20.85|0
1646802000000|2022-03-09 05:00:00|24.53|20.89|24.05|20.41|24.53|20.89|23.96|20.32|0
1646802300000|2022-03-09 05:05:00|24.1|20.46|23.97|20.33|24.13|20.49|23.97|20.33|0
1646802600000|2022-03-09 05:10:00|24|20.36|23.92|20.28|24.21|20.57|23.85|20.21|0
1646802900000|2022-03-09 05:15:00|23.9|20.26|23.66|20.02|23.96|20.32|23.39|19.75|0
1646803200000|2022-03-09 05:20:00|23.65|20.01|23.82|20.18|23.94|20.3|23.61|19.97|0
1646803500000|2022-03-09 05:25:00|23.83|20.19|24.48|20.84|24.7|21.06|23.7|20.06|0
1646803800000|2022-03-09 05:30:00|24.46|20.82|23.67|20.03|24.52|20.88|23.67|20.03|0
1646804100000|2022-03-09 05:35:00|23.62|19.98|22.73|19.09|23.76|20.12|22.71|19.07|0
1646804400000|2022-03-09 05:40:00|22.7|19.06|22.98|19.34|23.15|19.51|22.7|19.06|0
1646804700000|2022-03-09 05:45:00|23.05|19.41|22.47|18.83|23.12|19.48|22.39|18.75|0
1646805000000|2022-03-09 05:50:00|22.5|18.86|22.58|18.94|22.68|19.04|22.21|18.57|0
1646805300000|2022-03-09 05:55:00|22.59|18.95|22.95|19.31|22.98|19.34|22.52|18.88|0
1646805600000|2022-03-09 06:00:00|22.98|19.34|23|19.36|23.43|19.79|22.94|19.3|0
1646805900000|2022-03-09 06:05:00|23.06|19.42|23.85|20.21|23.91|20.27|22.95|19.31|0
1646806200000|2022-03-09 06:10:00|23.8|20.16|23.69|20.05|24.15|20.51|23.69|20.05|0
1646806500000|2022-03-09 06:15:00|23.77|20.13|24.04|20.4|24.25|20.61|23.77|20.13|0
1646806800000|2022-03-09 06:20:00|24.08|20.44|23.73|20.09|24.35|20.71|23.71|20.07|0
1646807100000|2022-03-09 06:25:00|23.71|20.07|24.01|20.37|24.02|20.38|23.46|19.82|0
1646807400000|2022-03-09 06:30:00|24.02|20.38|24.53|20.89|24.55|20.91|23.66|20.02|0
1646807700000|2022-03-09 06:35:00|24.52|20.88|23.68|20.04|24.88|21.24|23.68|20.04|0
1646808000000|2022-03-09 06:40:00|23.71|20.07|23.51|19.87|23.74|20.1|23.28|19.64|0
1646808300000|2022-03-09 06:45:00|23.5|19.86|23.27|19.63|23.75|20.11|23.18|19.54|0
1646808600000|2022-03-09 06:50:00|23.24|19.6|24.14|20.5|24.44|20.8|23.24|19.6|0
1646808900000|2022-03-09 06:55:00|24.09|20.45|24.18|20.54|24.47|20.83|24.04|20.4|0
1646809200000|2022-03-09 07:00:00|24.31|20.67|23.98|20.34|24.38|20.74|23.32|19.68|0
1646809500000|2022-03-09 07:05:00|24.04|20.4|24.61|20.97|24.78|21.14|24.04|20.4|0
1646809800000|2022-03-09 07:10:00|24.64|21|24.61|20.97|24.87|21.23|24.43|20.79|0
1646810100000|2022-03-09 07:15:00|24.58|20.94|25.14|21.5|25.19|21.55|24.58|20.94|0
1646810400000|2022-03-09 07:20:00|25.17|21.53|25.36|21.72|25.42|21.78|25.04|21.4|0
1646810700000|2022-03-09 07:25:00|25.3|21.66|27.08|23.44|27.18|23.54|25.29|21.65|0
1646811000000|2022-03-09 07:30:00|26.95|23.31|25.56|21.92|28.36|24.72|25.2|21.56|0
1646811300000|2022-03-09 07:35:00|25.57|21.93|25.8|22.16|25.8|22.16|25.27|21.63|0
1646811600000|2022-03-09 07:40:00|25.81|22.17|25.38|21.74|26.07|22.43|25.24|21.6|0
1646811900000|2022-03-09 07:45:00|25.6|21.96|25.65|22.01|25.65|22.01|24.99|21.35|0
1646812200000|2022-03-09 07:50:00|25.68|22.04|26.02|22.38|26.3|22.66|25.55|21.91|0
1646812500000|2022-03-09 07:55:00|26.05|22.41|26.19|22.55|26.3|22.66|25.61|21.97|0
1646812800000|2022-03-09 08:00:00|26.17|22.53|24.64|21|26.17|22.53|24.64|21|0
1646813100000|2022-03-09 08:05:00|24.2|21.34|25.43|22.57|25.57|22.71|23.71|20.85|0
1646813400000|2022-03-09 08:10:00|25.49|22.63|25.93|23.07|26.23|23.37|25.37|22.51|0
1646813700000|2022-03-09 08:15:00|25.89|23.03|25.16|22.3|25.89|23.03|24.55|21.69|0
1646814000000|2022-03-09 08:20:00|25.19|22.33|24.92|22.06|25.74|22.88|24.8|21.94|0
1646814300000|2022-03-09 08:25:00|24.9|22.04|24.3|21.44|25.29|22.43|24.28|21.42|0
1646814600000|2022-03-09 08:30:00|24.37|21.51|25.2|22.34|25.62|22.76|24.28|21.42|0
1646814900000|2022-03-09 08:35:00|25.11|22.25|25.14|22.28|25.32|22.46|24.56|21.7|0
1646815200000|2022-03-09 08:40:00|25.12|22.26|25.86|23|25.95|23.09|25.06|22.2|0
1646815500000|2022-03-09 08:45:00|25.8|22.94|25.74|22.88|25.97|23.11|25.46|22.6|0
1646815800000|2022-03-09 08:50:00|25.78|22.92|26.18|23.32|26.34|23.48|25.66|22.8|0
1646816100000|2022-03-09 08:55:00|26.13|23.27|26.26|23.4|26.37|23.51|25.98|23.12|0
1646816400000|2022-03-09 09:00:00|26.24|23.38|26.63|23.77|27.03|24.17|26.24|23.38|0
1646816700000|2022-03-09 09:05:00|26.62|23.76|26.47|23.61|26.98|24.12|26.29|23.43|0
1646817000000|2022-03-09 09:10:00|26.52|23.66|26.05|23.19|26.87|24.01|25.88|23.02|0
1646817300000|2022-03-09 09:15:00|26.08|23.22|26.96|24.1|27.02|24.16|26.02|23.16|0
1646817600000|2022-03-09 09:20:00|26.89|24.03|27.56|24.7|27.63|24.77|26.89|24.03|0
1646817900000|2022-03-09 09:25:00|27.55|24.69|27.61|24.75|27.92|25.06|27.44|24.58|0
1646818200000|2022-03-09 09:30:00|27.69|24.83|28.25|25.39|28.25|25.39|27.45|24.59|0
1646818500000|2022-03-09 09:35:00|28.18|25.32|28.05|25.19|28.38|25.52|27.61|24.75|0
1646818800000|2022-03-09 09:40:00|28.09|25.23|28.41|25.55|28.67|25.81|27.97|25.11|0
1646819100000|2022-03-09 09:45:00|28.4|25.54|27.66|24.8|28.51|25.65|27.38|24.52|0
1646819400000|2022-03-09 09:50:00|27.61|24.75|28.13|25.27|28.76|25.9|27.51|24.65|0
1646819700000|2022-03-09 09:55:00|28.18|25.32|28.76|25.9|28.76|25.9|27.98|25.12|0
1646820000000|2022-03-09 10:00:00|28.66|25.8|28.69|25.83|28.74|25.88|27.73|24.87|0
1646820300000|2022-03-09 10:05:00|28.63|25.77|28.66|25.8|29.13|26.27|28.43|25.57|0
1646820600000|2022-03-09 10:10:00|28.72|25.86|28.71|25.85|29.01|26.15|28.31|25.45|0
1646820900000|2022-03-09 10:15:00|28.72|25.86|28.94|26.08|28.96|26.1|28.22|25.36|0
1646821200000|2022-03-09 10:20:00|28.89|26.03|27.91|25.05|28.89|26.03|27.83|24.97|0
1646821500000|2022-03-09 10:25:00|27.87|25.01|28.62|25.76|28.68|25.82|27.87|25.01|0
1646821800000|2022-03-09 10:30:00|28.79|25.93|28.75|25.89|29.1|26.24|28.33|25.47|0
1646822100000|2022-03-09 10:35:00|28.72|25.86|28.68|25.82|29.31|26.45|28.67|25.81|0
1646822400000|2022-03-09 10:40:00|28.75|25.89|29.08|26.22|29.25|26.39|28.66|25.8|0
1646822700000|2022-03-09 10:45:00|29.07|26.21|27.81|24.95|30.41|27.55|27.63|24.77|0
1646823000000|2022-03-09 10:50:00|27.74|24.88|27.04|24.18|28.09|25.23|26.84|23.98|0
1646823300000|2022-03-09 10:55:00|27.06|24.2|26.83|23.97|27.18|24.32|26.27|23.41|0
1646823600000|2022-03-09 11:00:00|26.87|24.01|27.21|24.35|27.26|24.4|26.46|23.6|0
1646823900000|2022-03-09 11:05:00|27.27|24.41|28.79|25.93|28.86|26|27.19|24.33|0
1646824200000|2022-03-09 11:10:00|28.81|25.95|28.14|25.28|28.83|25.97|28.08|25.22|0
1646824500000|2022-03-09 11:15:00|28.21|25.35|28.86|26|29.01|26.15|28.03|25.17|0
1646824800000|2022-03-09 11:20:00|28.8|25.94|29.53|26.67|29.63|26.77|28.27|25.41|0
1646825100000|2022-03-09 11:25:00|29.58|26.72|28.65|25.79|29.84|26.98|28.62|25.76|0
1646825400000|2022-03-09 11:30:00|28.69|25.83|28.68|25.82|29.02|26.16|28.29|25.43|0
1646825700000|2022-03-09 11:35:00|28.62|25.76|28.15|25.29|28.92|26.06|28.12|25.26|0
1646826000000|2022-03-09 11:40:00|28.13|25.27|27.48|24.62|28.17|25.31|27.34|24.48|0
1646826300000|2022-03-09 11:45:00|27.4|24.54|27.87|25.01|27.92|25.06|27.15|24.29|0
1646826600000|2022-03-09 11:50:00|27.85|24.99|28.28|25.42|28.48|25.62|27.85|24.99|0
1646826900000|2022-03-09 11:55:00|28.21|25.35|27.77|24.91|28.25|25.39|27.77|24.91|0
1646827200000|2022-03-09 12:00:00|27.69|24.83|27.91|25.05|27.95|25.09|27.24|24.38|0
1646827500000|2022-03-09 12:05:00|27.8|24.94|28.06|25.2|28.32|25.46|27.36|24.5|0
1646827800000|2022-03-09 12:10:00|28.01|25.15|28.11|25.25|28.12|25.26|27.63|24.77|0
1646828100000|2022-03-09 12:15:00|28.17|25.31|28.67|25.81|28.84|25.98|27.93|25.07|0
1646828400000|2022-03-09 12:20:00|28.7|25.84|28.55|25.69|28.94|26.08|28.45|25.59|0
1646828700000|2022-03-09 12:25:00|28.48|25.62|28.47|25.61|28.77|25.91|28.32|25.46|0
1646829000000|2022-03-09 12:30:00|28.57|25.71|28.71|25.85|28.85|25.99|28.04|25.18|0
1646829300000|2022-03-09 12:35:00|28.68|25.82|28.23|25.37|28.93|26.07|27.94|25.08|0
1646829600000|2022-03-09 12:40:00|28.26|25.4|28.85|25.99|28.93|26.07|28.26|25.4|0
1646829900000|2022-03-09 12:45:00|28.9|26.04|28.74|25.88|29.3|26.44|28.39|25.53|0
1646830200000|2022-03-09 12:50:00|28.79|25.93|29.16|26.3|29.23|26.37|28.66|25.8|0
1646830500000|2022-03-09 12:55:00|29.15|26.29|29.43|26.57|29.57|26.71|28.89|26.03|0
1646830800000|2022-03-09 13:00:00|29.5|26.64|29.5|26.64|30.23|27.37|29.47|26.61|0
1646831100000|2022-03-09 13:05:00|29.47|26.61|28.85|25.99|29.53|26.67|27.73|24.87|0
1646831400000|2022-03-09 13:10:00|28.84|25.98|28.17|25.31|29.01|26.15|28.08|25.22|0
1646831700000|2022-03-09 13:15:00|28.2|25.34|28.58|25.72|28.6|25.74|28.16|25.3|0
1646832000000|2022-03-09 13:20:00|28.51|25.65|28.31|25.45|28.56|25.7|27.83|24.97|0
1646832300000|2022-03-09 13:25:00|28.33|25.47|28.91|26.05|29.1|26.24|28.18|25.32|0
1646832600000|2022-03-09 13:30:00|28.93|26.07|29.68|26.82|29.96|27.1|28.8|25.94|0
1646832900000|2022-03-09 13:35:00|29.65|26.79|28.96|26.1|29.89|27.03|28.93|26.07|0
1646833200000|2022-03-09 13:40:00|29|26.14|28.46|25.6|29.03|26.17|28.32|25.46|0
1646833500000|2022-03-09 13:45:00|28.44|25.58|29.17|26.31|29.27|26.41|28.12|25.26|0
1646833800000|2022-03-09 13:50:00|29.14|26.28|28.49|25.63|29.31|26.45|28.39|25.53|0
1646834100000|2022-03-09 13:55:00|28.48|25.62|28.03|25.17|28.58|25.72|27.9|25.04|0
1646834400000|2022-03-09 14:00:00|28|25.14|28.46|25.6|28.46|25.6|27.6|24.74|0
1646834700000|2022-03-09 14:05:00|28.49|25.63|30.87|28.01|30.87|28.01|28.19|25.33|0
1646835000000|2022-03-09 14:10:00|31|28.14|29.47|26.61|31.63|28.77|29.04|26.18|0
1646835300000|2022-03-09 14:15:00|29.45|26.59|29.18|26.32|30.09|27.23|29.04|26.18|0
1646835600000|2022-03-09 14:20:00|29.26|26.4|29.64|26.78|29.64|26.78|28.79|25.93|0
1646835900000|2022-03-09 14:25:00|29.71|26.85|30.26|27.4|30.26|27.4|29.57|26.71|0
1646836200000|2022-03-09 14:30:00|30.24|27.38|29.6|26.74|30.4|27.54|28.99|26.13|0
1646836500000|2022-03-09 14:35:00|29.46|26.6|29.77|26.91|30.09|27.23|28.46|25.6|0
1646836800000|2022-03-09 14:40:00|29.84|26.98|29.15|26.29|30.95|28.09|29.09|26.23|0
1646837100000|2022-03-09 14:45:00|29.46|26.6|29.53|26.67|30.26|27.4|28.96|26.1|0
1646837400000|2022-03-09 14:50:00|29.6|26.74|27.78|24.92|29.77|26.91|27.17|24.31|0
1646837700000|2022-03-09 14:55:00|27.68|24.82|28.74|25.88|29.01|26.15|27.52|24.66|0
1646838000000|2022-03-09 15:00:00|28.98|26.12|30.82|27.96|31.46|28.6|28.57|25.71|0
1646838300000|2022-03-09 15:05:00|30.75|27.89|30.8|27.94|31.19|28.33|30.32|27.46|0
1646838600000|2022-03-09 15:10:00|30.74|27.88|31.06|28.2|31.1|28.24|30.53|27.67|0
1646838900000|2022-03-09 15:15:00|31.35|28.49|30.67|27.81|31.86|29|29.79|26.93|0
1646839200000|2022-03-09 15:20:00|30.6|27.74|31.07|28.21|31.36|28.5|30.09|27.23|0
1646839500000|2022-03-09 15:25:00|31|28.14|30.71|27.85|31.12|28.26|29.66|26.8|0
1646839800000|2022-03-09 15:30:00|30.89|28.03|30.57|27.71|30.92|28.06|29.76|26.9|0
1646840100000|2022-03-09 15:35:00|30.78|27.92|31.14|28.28|31.57|28.71|30.35|27.49|0
1646840400000|2022-03-09 15:40:00|31.1|28.24|30.93|28.07|31.79|28.93|30.89|28.03|0
1646840700000|2022-03-09 15:45:00|31|28.14|30.47|27.61|31.61|28.75|30.39|27.53|0
1646841000000|2022-03-09 15:50:00|30.53|27.67|30.31|27.45|30.92|28.06|29.65|26.79|0
1646841300000|2022-03-09 15:55:00|30.28|27.42|31.26|28.4|31.72|28.86|30.21|27.35|0
1646841600000|2022-03-09 16:00:00|31.46|28.6|29.92|27.06|31.46|28.6|29.85|26.99|0
1646841900000|2022-03-09 16:05:00|30.12|27.26|30.2|27.34|31|28.14|29.89|27.03|0
1646842200000|2022-03-09 16:10:00|30.26|27.4|29.3|26.44|30.31|27.45|29.23|26.37|0
1646842500000|2022-03-09 16:15:00|29.28|26.42|30.08|27.22|30.09|27.23|28.65|25.79|0
1646842800000|2022-03-09 16:20:00|30.06|27.2|30.23|27.37|30.62|27.76|29.95|27.09|0
1646843100000|2022-03-09 16:25:00|30.3|27.44|29.48|26.62|30.3|27.44|29.43|26.57|0
1646843400000|2022-03-09 16:30:00|29.6|26.74|31.38|28.52|31.38|28.52|29.57|26.71|0
1646843700000|2022-03-09 16:35:00|31.27|28.41|31.05|28.19|31.85|28.99|30.49|27.63|0
1646844000000|2022-03-09 16:40:00|30.96|28.1|31.59|28.73|31.78|28.92|30.87|28.01|0
1646844300000|2022-03-09 16:45:00|31.65|28.79|31.88|29.02|31.92|29.06|31.3|28.44|0
1646844600000|2022-03-09 16:50:00|31.75|28.89|31.74|28.88|31.88|29.02|31.12|28.26|0
1646844900000|2022-03-09 16:55:00|31.77|28.91|32.36|29.5|32.51|29.65|31.66|28.8|0
1646845200000|2022-03-09 17:00:00|32.44|29.58|32.36|29.5|32.94|30.08|32.14|29.28|0
1646845500000|2022-03-09 17:05:00|32.44|29.58|32.25|29.39|32.51|29.65|31.99|29.13|0
1646845800000|2022-03-09 17:10:00|32.28|29.42|32.58|29.72|32.62|29.76|31.73|28.87|0
1646846100000|2022-03-09 17:15:00|32.6|29.74|32.36|29.5|32.77|29.91|32.24|29.38|0
1646846400000|2022-03-09 17:20:00|32.39|29.53|32.13|29.27|33.18|30.32|31.84|28.98|0
1646846700000|2022-03-09 17:25:00|32.21|29.35|32.69|29.83|32.92|30.06|31.51|28.65|0
1646847000000|2022-03-09 17:30:00|32.65|29.79|32.65|29.79|33.89|31.03|32.05|29.19|0
1646847300000|2022-03-09 17:35:00|32.73|29.87|33.49|30.63|33.8|30.94|32.65|29.79|0
1646847600000|2022-03-09 17:40:00|33.56|30.7|32.84|29.98|33.6|30.74|32.59|29.73|0
1646847900000|2022-03-09 17:45:00|32.87|30.01|33.45|30.59|33.52|30.66|32.38|29.52|0
1646848200000|2022-03-09 17:50:00|33.41|30.55|33.31|29.79|33.74|30.55|33.18|29.79|0
1646848500000|2022-03-09 17:55:00|33.39|29.87|33.62|30.1|33.74|30.22|33.07|29.55|0
1646848800000|2022-03-09 18:00:00|33.54|30.02|32.15|28.63|33.54|30.02|32.11|28.59|0
1646849100000|2022-03-09 18:05:00|32.08|28.56|32.3|28.78|32.65|29.13|31.93|28.41|0
1646849400000|2022-03-09 18:10:00|32.22|28.7|33.12|29.6|33.19|29.67|32.22|28.7|0
1646849700000|2022-03-09 18:15:00|33.16|29.64|32.82|29.3|33.5|29.98|32.82|29.3|0
1646850000000|2022-03-09 18:20:00|32.87|29.35|33.32|29.8|33.34|29.82|32.78|29.26|0
1646850300000|2022-03-09 18:25:00|33.38|29.86|33.46|29.94|33.61|30.09|32.98|29.46|0
1646850600000|2022-03-09 18:30:00|33.57|30.05|33.4|29.88|33.57|30.05|32.51|28.99|0
1646850900000|2022-03-09 18:35:00|33.48|29.96|33.4|29.88|33.94|30.42|33.1|29.58|0
1646851200000|2022-03-09 18:40:00|33.55|30.03|32.54|29.02|33.74|30.22|32.54|29.02|0
1646851500000|2022-03-09 18:45:00|32.65|29.13|31.91|28.39|32.76|29.24|31.59|28.07|0
1646851800000|2022-03-09 18:50:00|31.95|28.43|32.39|28.87|32.98|29.46|31.62|28.1|0
1646852100000|2022-03-09 18:55:00|32.42|28.9|32.16|28.64|32.5|28.98|31.95|28.43|0
1646852400000|2022-03-09 19:00:00|32.2|28.68|33.62|30.1|33.66|30.14|31.98|28.46|0
1646852700000|2022-03-09 19:05:00|33.58|30.06|32.9|29.38|33.73|30.21|32.79|29.27|0
1646853000000|2022-03-09 19:10:00|32.98|29.46|32.75|29.23|33.35|29.83|32.23|28.71|0
1646853300000|2022-03-09 19:15:00|32.79|29.27|32.56|29.04|33.05|29.53|31.98|28.46|0
1646853600000|2022-03-09 19:20:00|32.47|28.95|33.14|29.62|33.79|30.27|32.45|28.93|0
1646853900000|2022-03-09 19:25:00|32.95|29.43|33.33|29.81|33.4|29.88|32.92|29.4|0
1646854200000|2022-03-09 19:30:00|33.48|29.96|34.13|30.61|34.24|30.72|33.37|29.85|0
1646854500000|2022-03-09 19:35:00|34.09|30.57|34.12|30.6|34.43|30.91|33.86|30.34|0
1646854800000|2022-03-09 19:40:00|34.09|30.57|34.16|30.64|34.55|31.03|33.85|30.33|0
1646855100000|2022-03-09 19:45:00|34.24|30.72|33.66|30.14|34.47|30.95|33.25|29.73|0
1646855400000|2022-03-09 19:50:00|33.62|30.1|33.17|29.65|34.66|31.14|33.13|29.61|0
1646855700000|2022-03-09 19:55:00|33.13|29.61|33.39|29.87|34.04|30.52|33.13|29.61|0
1646856000000|2022-03-09 20:00:00|33.52|30|33.92|30.4|33.96|30.44|33.43|29.91|0
1646856300000|2022-03-09 20:05:00|34.04|30.52|35.48|31.96|35.48|31.96|33.89|30.37|0
1646856600000|2022-03-09 20:10:00|35.68|32.16|35.64|32.12|36.08|32.56|35.16|31.64|0
1646856900000|2022-03-09 20:15:00|35.72|32.2|35.4|31.88|36.04|32.52|34.85|31.33|0
1646857200000|2022-03-09 20:20:00|35.36|31.84|35.79|32.27|36.19|32.67|35.36|31.84|0
1646857500000|2022-03-09 20:25:00|35.75|32.23|34.58|31.06|35.87|32.35|33.17|29.65|0
1646857800000|2022-03-09 20:30:00|34.54|31.02|35.05|31.53|35.69|32.17|34.54|31.02|0
1646858100000|2022-03-09 20:35:00|34.97|31.45|33.9|30.38|35.17|31.65|33.88|30.36|0
1646858400000|2022-03-09 20:40:00|33.92|30.4|34.3|30.78|34.7|31.18|33.88|30.36|0
1646858700000|2022-03-09 20:45:00|34.23|30.71|33.23|29.71|34.85|31.33|32.96|29.44|0
1646859000000|2022-03-09 20:50:00|33.76|30.24|32.7|29.18|33.93|30.41|31.74|28.22|0
1646859300000|2022-03-09 20:55:00|32.63|29.11|32.36|28.84|32.63|29.11|31.34|27.82|0
1646859600000|2022-03-09 21:00:00|32.25|28.73|32.03|28.51|33.26|29.74|31.99|28.47|0
1646859900000|2022-03-09 21:05:00|32.1|28.58|34.52|31|34.72|31.2|32.1|28.58|0
1646860200000|2022-03-09 21:10:00|34.49|30.97|33.68|30.16|34.49|30.97|33.38|29.86|0
1646860500000|2022-03-09 21:15:00|34.31|29.83|34.89|30.41|34.96|30.48|33.64|29.83|0
1646860800000|2022-03-09 21:20:00|35.06|30.58|34.6|30.12|35.08|30.6|34.58|30.1|0
1646861100000|2022-03-09 21:25:00|34.61|30.13|34.65|30.17|34.79|30.31|34.56|30.08|0
1646861400000|2022-03-09 21:30:00|34.61|30.13|34.17|29.69|34.73|30.25|34.15|29.67|0
1646861700000|2022-03-09 21:35:00|34.15|29.67|34.65|30.17|34.65|30.17|34.1|29.62|0
1646862000000|2022-03-09 21:40:00|34.86|30.38|35.87|31.39|36.07|31.59|34.76|30.28|0
1646862300000|2022-03-09 21:45:00|35.81|31.33|35.2|30.72|35.83|31.35|35.18|30.7|0
1646862600000|2022-03-09 21:50:00|35.07|30.59|35.1|30.62|35.2|30.72|34.8|30.32|0
1646862900000|2022-03-09 21:55:00|34.99|30.51|35.08|30.6|35.14|30.66|34.93|30.45|0
1646863200000|2022-03-09 22:00:00|35.05|30.57|34.79|30.31|35.12|30.64|34.71|30.23|0
1646863500000|2022-03-09 22:05:00|34.77|30.29|34.81|30.33|34.81|30.33|34.72|30.24|0
1646863800000|2022-03-09 22:10:00|34.77|30.29|34.85|30.37|34.91|30.43|34.71|30.23|0
1646864100000|2022-03-09 22:15:00|34.83|30.35|34.9|30.42|35.01|30.53|34.76|30.28|0
1646864400000|2022-03-09 22:20:00|34.88|30.4|34.97|30.49|34.97|30.49|34.88|30.4|0
1646864700000|2022-03-09 22:25:00|35.03|30.55|34.97|30.49|35.03|30.55|34.97|30.49|0
1646865000000|2022-03-09 22:30:00|34.96|30.48|35|30.52|35|30.52|34.96|30.48|0
1646865300000|2022-03-09 22:35:00|34.98|30.5|34.94|30.46|35|30.52|34.92|30.44|0
1646865600000|2022-03-09 22:40:00|34.93|30.45|34.93|30.45|34.93|30.45|34.93|30.45|0
1646865900000|2022-03-09 22:45:00|34.92|30.44|34.92|30.44|34.92|30.44|34.92|30.44|0
1646866200000|2022-03-09 22:50:00|34.91|30.43|34.93|30.45|34.94|30.46|34.91|30.43|0
1646866500000|2022-03-09 22:55:00|34.92|30.44|34.86|30.38|35|30.52|34.81|30.33|0
1646866800000|2022-03-09 23:00:00|35.06|30.58|34.52|30.04|35.06|30.58|34.11|29.63|0
1646867100000|2022-03-09 23:05:00|34.48|30|34.67|30.19|34.92|30.44|34.31|29.83|0
1646867400000|2022-03-09 23:10:00|34.65|30.17|34.85|30.37|35.35|30.87|34.65|30.17|0
1646867700000|2022-03-09 23:15:00|34.88|30.4|34.42|29.94|35|30.52|34.42|29.94|0
1646868000000|2022-03-09 23:20:00|34.46|29.98|33.95|29.47|34.61|30.13|33.93|29.45|0
1646868300000|2022-03-09 23:25:00|33.98|29.5|34.17|29.69|34.27|29.79|33.89|29.41|0
1646868600000|2022-03-09 23:30:00|34.23|29.75|34.3|29.82|34.36|29.88|34.23|29.75|0
1646868900000|2022-03-09 23:35:00|34.28|29.8|34.21|29.73|34.42|29.94|33.98|29.5|0
1646869200000|2022-03-09 23:40:00|34.19|29.71|34.11|29.63|34.3|29.82|34.07|29.59|0
1646869500000|2022-03-09 23:45:00|34.13|29.65|34.13|29.65|34.34|29.86|34.07|29.59|0
1646869800000|2022-03-09 23:50:00|34.11|29.63|34.3|29.82|34.31|29.83|33.86|29.38|0
1646870100000|2022-03-09 23:55:00|34.33|29.85|34.52|30.04|34.54|30.06|34.3|29.82|0
1646870400000|2022-03-10 00:00:00|34.6|30.12|34.27|29.79|34.87|30.39|33.99|29.51|0
1646870700000|2022-03-10 00:05:00|34.29|29.81|34.1|29.62|34.33|29.85|33.84|29.36|0
1646871000000|2022-03-10 00:10:00|34.14|29.66|33.95|29.47|34.31|29.83|33.95|29.47|0
1646871300000|2022-03-10 00:15:00|33.91|29.43|33.98|29.5|34.08|29.6|33.65|29.17|0
1646871600000|2022-03-10 00:20:00|34.02|29.54|34.51|30.03|34.67|30.19|33.89|29.41|0
1646871900000|2022-03-10 00:25:00|34.55|30.07|34.59|30.11|34.74|30.26|34.49|30.01|0
1646872200000|2022-03-10 00:30:00|34.55|30.07|34.87|30.39|35.01|30.53|34.28|29.8|0
1646872500000|2022-03-10 00:35:00|34.86|30.38|34.91|30.43|35.05|30.57|34.7|30.22|0
1646872800000|2022-03-10 00:40:00|34.93|30.45|34.66|30.18|35.05|30.57|34.62|30.14|0
1646873100000|2022-03-10 00:45:00|34.7|30.22|34.37|29.89|34.7|30.22|34.31|29.83|0
1646873400000|2022-03-10 00:50:00|34.39|29.91|34.43|29.95|34.56|30.08|34.29|29.81|0
1646873700000|2022-03-10 00:55:00|34.47|29.99|34.35|29.87|34.54|30.06|34.18|29.7|0
1646874000000|2022-03-10 01:00:00|34.37|29.89|34.04|29.56|34.58|30.1|34.02|29.54|0
1646874300000|2022-03-10 01:05:00|34.08|29.6|34.69|30.21|34.84|30.36|33.86|29.38|0
1646874600000|2022-03-10 01:10:00|34.65|30.17|34.73|30.25|34.92|30.44|34.57|30.09|0
1646874900000|2022-03-10 01:15:00|34.74|30.26|34.34|29.86|34.8|30.32|34.27|29.79|0
1646875200000|2022-03-10 01:20:00|34.38|29.9|34.49|30.01|34.65|30.17|34.15|29.67|0
1646875500000|2022-03-10 01:25:00|34.45|29.97|34.55|30.07|34.85|30.37|34.45|29.97|0
1646875800000|2022-03-10 01:30:00|34.53|30.05|33.88|29.4|34.59|30.11|33.88|29.4|0
1646876100000|2022-03-10 01:35:00|33.96|29.48|33.03|28.55|34.05|29.57|32.84|28.36|0
1646876400000|2022-03-10 01:40:00|33.04|28.56|33.21|28.73|33.28|28.8|33.02|28.54|0
1646876700000|2022-03-10 01:45:00|33.23|28.75|33.75|29.27|33.75|29.27|33.21|28.73|0
1646877000000|2022-03-10 01:50:00|33.77|29.29|33.71|29.23|33.77|29.29|33.54|29.06|0
1646877300000|2022-03-10 01:55:00|33.69|29.21|33.8|29.32|33.91|29.43|33.33|28.85|0
1646877600000|2022-03-10 02:00:00|33.76|29.28|35.11|30.63|35.31|30.83|33.72|29.24|0
1646877900000|2022-03-10 02:05:00|35.09|30.61|34.71|30.23|35.09|30.61|34.63|30.15|0
1646878200000|2022-03-10 02:10:00|34.75|30.27|34.57|30.09|34.8|30.32|34.51|30.03|0
1646878500000|2022-03-10 02:15:00|34.51|30.03|34.55|30.07|34.61|30.13|34.17|29.69|0
1646878800000|2022-03-10 02:20:00|34.49|30.01|34.86|30.38|34.86|30.38|34.36|29.88|0
1646879100000|2022-03-10 02:25:00|34.87|30.39|34.78|30.3|34.87|30.39|34.55|30.07|0
1646879400000|2022-03-10 02:30:00|34.85|30.37|34.75|30.27|34.93|30.45|34.66|30.18|0
1646879700000|2022-03-10 02:35:00|34.74|30.26|35|30.52|35.02|30.54|34.68|30.2|0
1646880000000|2022-03-10 02:40:00|34.97|30.49|34.81|30.33|34.98|30.5|34.52|30.04|0
1646880300000|2022-03-10 02:45:00|34.83|30.35|34.23|29.75|34.83|30.35|34.2|29.72|0
1646880600000|2022-03-10 02:50:00|34.27|29.79|34.58|30.1|34.61|30.13|34.27|29.79|0
1646880900000|2022-03-10 02:55:00|34.59|30.11|34.31|29.83|34.61|30.13|34.08|29.6|0
1646881200000|2022-03-10 03:00:00|34.33|29.85|34.13|29.65|34.46|29.98|34.02|29.54|0
1646881500000|2022-03-10 03:05:00|34.15|29.67|33.89|29.41|34.27|29.79|33.89|29.41|0
1646881800000|2022-03-10 03:10:00|33.98|29.5|34.04|29.56|34.21|29.73|33.85|29.37|0
1646882100000|2022-03-10 03:15:00|34.06|29.58|34.17|29.69|34.3|29.82|33.92|29.44|0
1646882400000|2022-03-10 03:20:00|34.19|29.71|34.3|29.82|34.41|29.93|34.11|29.63|0
1646882700000|2022-03-10 03:25:00|34.32|29.84|34.42|29.94|35.13|30.65|34.18|29.7|0
1646883000000|2022-03-10 03:30:00|34.48|30|34.34|29.86|34.59|30.11|34.15|29.67|0
1646883300000|2022-03-10 03:35:00|34.36|29.88|34.38|29.9|34.4|29.92|34.02|29.54|0
1646883600000|2022-03-10 03:40:00|34.29|29.81|34.21|29.73|34.4|29.92|34.13|29.65|0
1646883900000|2022-03-10 03:45:00|34.19|29.71|34.49|30.01|34.51|30.03|33.94|29.46|0
1646884200000|2022-03-10 03:50:00|34.51|30.03|34.85|30.37|34.89|30.41|34.49|30.01|0
1646884500000|2022-03-10 03:55:00|34.7|30.22|34.7|30.22|34.81|30.33|34.66|30.18|0
1646884800000|2022-03-10 04:00:00|34.68|30.2|34.77|30.29|34.89|30.41|34.68|30.2|0
1646885100000|2022-03-10 04:05:00|34.75|30.27|34.62|30.14|34.96|30.48|34.62|30.14|0
1646885400000|2022-03-10 04:10:00|34.39|29.91|34.05|29.57|34.62|30.14|33.82|29.34|0
1646885700000|2022-03-10 04:15:00|34.01|29.53|33.93|29.45|34.27|29.79|33.88|29.4|0
1646886000000|2022-03-10 04:20:00|33.97|29.49|33.93|29.45|34.12|29.64|33.93|29.45|0
1646886300000|2022-03-10 04:25:00|33.97|29.49|33.7|29.22|34|29.52|33.63|29.15|0
1646886600000|2022-03-10 04:30:00|33.65|29.17|33.63|29.15|33.97|29.49|33.53|29.05|0
1646886900000|2022-03-10 04:35:00|33.61|29.13|33.29|28.81|33.7|29.22|33.29|28.81|0
1646887200000|2022-03-10 04:40:00|33.33|28.85|33.31|28.83|33.46|28.98|33.25|28.77|0
1646887500000|2022-03-10 04:45:00|33.34|28.86|33.36|28.88|33.55|29.07|33.34|28.86|0
1646887800000|2022-03-10 04:50:00|33.38|28.9|33.51|29.03|33.58|29.1|33.33|28.85|0
1646888100000|2022-03-10 04:55:00|33.53|29.05|33.69|29.21|33.69|29.21|33.45|28.97|0
1646888400000|2022-03-10 05:00:00|33.73|29.25|33.62|29.14|33.84|29.36|33.54|29.06|0
1646888700000|2022-03-10 05:05:00|33.65|29.17|33.43|28.95|33.69|29.21|33.39|28.91|0
1646889000000|2022-03-10 05:10:00|33.39|28.91|33.28|28.8|33.54|29.06|33.24|28.76|0
1646889300000|2022-03-10 05:15:00|33.32|28.84|33.5|29.02|33.56|29.08|33.24|28.76|0
1646889600000|2022-03-10 05:20:00|33.54|29.06|33.42|28.94|33.69|29.21|33.31|28.83|0
1646889900000|2022-03-10 05:25:00|33.39|28.91|33.31|28.83|33.39|28.91|33.24|28.76|0
1646890200000|2022-03-10 05:30:00|33.42|28.94|33.27|28.79|33.46|28.98|33.24|28.76|0
1646890500000|2022-03-10 05:35:00|33.31|28.83|33.57|29.09|33.61|29.13|33.31|28.83|0
1646890800000|2022-03-10 05:40:00|33.59|29.11|33.57|29.09|33.68|29.2|33.46|28.98|0
1646891100000|2022-03-10 05:45:00|33.58|29.1|33.83|29.35|33.94|29.46|33.57|29.09|0
1646891400000|2022-03-10 05:50:00|33.84|29.36|34.09|29.61|34.11|29.63|33.82|29.34|0
1646891700000|2022-03-10 05:55:00|34.07|29.59|33.94|29.46|34.24|29.76|33.86|29.38|0
1646892000000|2022-03-10 06:00:00|34.16|29.68|34.01|29.53|34.2|29.72|33.77|29.29|0
1646892300000|2022-03-10 06:05:00|33.99|29.51|34.35|29.87|34.35|29.87|33.93|29.45|0
1646892600000|2022-03-10 06:10:00|34.38|29.9|34.27|29.79|34.38|29.9|33.89|29.41|0
1646892900000|2022-03-10 06:15:00|34.25|29.77|34.08|29.6|34.38|29.9|34|29.52|0
1646893200000|2022-03-10 06:20:00|34.06|29.58|33.93|29.45|34.06|29.58|33.74|29.26|0
1646893500000|2022-03-10 06:25:00|33.96|29.48|33.44|28.96|33.96|29.48|33.4|28.92|0
1646893800000|2022-03-10 06:30:00|33.48|29|33.36|28.88|33.59|29.11|33.22|28.74|0
1646894100000|2022-03-10 06:35:00|33.4|28.92|33.73|29.25|33.92|29.44|33.4|28.92|0
1646894400000|2022-03-10 06:40:00|33.77|29.29|33.92|29.44|33.92|29.44|33.55|29.07|0
1646894700000|2022-03-10 06:45:00|33.96|29.48|33.47|28.99|34.03|29.55|33.36|28.88|0
1646895000000|2022-03-10 06:50:00|33.51|29.03|33.43|28.95|33.52|29.04|33.3|28.82|0
1646895300000|2022-03-10 06:55:00|33.47|28.99|33.58|29.1|33.69|29.21|33.45|28.97|0
1646895600000|2022-03-10 07:00:00|33.61|29.13|33.28|28.8|33.88|29.4|33.26|28.78|0
1646895900000|2022-03-10 07:05:00|33.3|28.82|33.39|28.91|33.52|29.04|33.26|28.78|0
1646896200000|2022-03-10 07:10:00|33.41|28.93|33.68|29.2|33.68|29.2|33.2|28.72|0
1646896500000|2022-03-10 07:15:00|33.57|29.09|33.5|29.02|33.81|29.33|33.31|28.83|0
1646896800000|2022-03-10 07:20:00|33.46|28.98|33.59|29.11|33.94|29.46|33.35|28.87|0
1646897100000|2022-03-10 07:25:00|33.57|29.09|33.6|29.12|33.79|29.31|33.47|28.99|0
1646897400000|2022-03-10 07:30:00|33.57|29.09|33.71|29.23|33.98|29.5|33.42|28.94|0
1646897700000|2022-03-10 07:35:00|33.75|29.27|34.15|29.67|34.22|29.74|32.89|28.41|0
1646898000000|2022-03-10 07:40:00|34.18|29.7|34.16|29.68|34.26|29.78|34.03|29.55|0
1646898300000|2022-03-10 07:45:00|34.18|29.7|34.29|29.81|34.31|29.83|34.03|29.55|0
1646898600000|2022-03-10 07:50:00|34.35|29.87|34.35|29.87|34.44|29.96|33.99|29.51|0
1646898900000|2022-03-10 07:55:00|34.37|29.89|35.41|30.93|35.45|30.97|34.22|29.74|0
1646899200000|2022-03-10 08:00:00|35.3|30.82|34.76|30.28|36.15|31.67|34.69|30.21|0
1646899500000|2022-03-10 08:05:00|34.78|30.3|34.43|30.91|34.78|31.24|34.21|30.3|0
1646899800000|2022-03-10 08:10:00|34.57|31.05|33.34|29.82|34.57|31.05|33.3|29.78|0
1646900100000|2022-03-10 08:15:00|33.45|29.93|33.38|29.86|33.64|30.12|33.3|29.78|0
1646900400000|2022-03-10 08:20:00|33.34|29.82|32.24|28.72|33.56|30.04|32.17|28.65|0
1646900700000|2022-03-10 08:25:00|32.17|28.65|31.88|28.36|32.18|28.66|31.38|27.86|0
1646901000000|2022-03-10 08:30:00|31.77|28.25|32.81|29.29|32.93|29.41|30.85|27.33|0
1646901300000|2022-03-10 08:35:00|32.77|29.25|32.97|29.45|33.3|29.78|32.72|29.2|0
1646901600000|2022-03-10 08:40:00|32.93|29.41|33.44|29.92|33.52|30|32.59|29.07|0
1646901900000|2022-03-10 08:45:00|33.48|29.96|33.39|29.87|33.89|30.37|32.91|29.39|0
1646902200000|2022-03-10 08:50:00|33.33|29.81|32.8|29.28|33.35|29.83|32.69|29.17|0
1646902500000|2022-03-10 08:55:00|32.85|29.33|32.67|29.15|33.09|29.57|32.53|29.01|0
1646902800000|2022-03-10 09:00:00|32.69|29.17|34.84|31.32|35.21|31.69|32.69|29.17|0
1646903100000|2022-03-10 09:05:00|35|31.48|35.94|32.42|36.04|32.52|34.77|31.25|0
1646903400000|2022-03-10 09:10:00|35.89|32.37|35.63|32.11|36.22|32.7|35.48|31.96|0
1646903700000|2022-03-10 09:15:00|35.65|32.13|35.59|32.07|35.77|32.25|35.32|31.8|0
1646904000000|2022-03-10 09:20:00|35.55|32.03|34.48|30.96|35.55|32.03|34.48|30.96|0
1646904300000|2022-03-10 09:25:00|34.4|30.88|33.89|30.37|34.49|30.97|33.87|30.35|0
1646904600000|2022-03-10 09:30:00|33.93|30.41|34.11|30.59|34.11|30.59|33.35|29.83|0
1646904900000|2022-03-10 09:35:00|34.02|30.5|34.21|30.69|34.4|30.88|33.87|30.35|0
1646905200000|2022-03-10 09:40:00|34.25|30.73|34.93|31.41|35.04|31.52|34.09|30.57|0
1646905500000|2022-03-10 09:45:00|34.96|31.44|34.22|30.7|35.12|31.6|33.94|30.42|0
1646905800000|2022-03-10 09:50:00|34.24|30.72|32.69|29.17|34.37|30.85|32.4|28.88|0
1646906100000|2022-03-10 09:55:00|32.78|29.26|33|29.48|34.73|31.21|32.4|28.88|0
1646906400000|2022-03-10 10:00:00|32.92|29.4|33.03|29.51|34.01|30.49|32.58|29.06|0
1646906700000|2022-03-10 10:05:00|33.01|29.49|32.56|29.04|33.58|30.06|32.05|28.53|0
1646907000000|2022-03-10 10:10:00|32.48|28.96|31.96|28.44|32.76|29.24|31.96|28.44|0
1646907300000|2022-03-10 10:15:00|31.98|28.46|32.52|29|32.79|29.27|31.87|28.35|0
1646907600000|2022-03-10 10:20:00|32.36|28.84|32.9|29.38|33.12|29.6|32.19|28.67|0
1646907900000|2022-03-10 10:25:00|32.88|29.36|33.33|29.81|33.44|29.92|32.71|29.19|0
1646908200000|2022-03-10 10:30:00|33.31|29.79|33.06|29.54|33.37|29.85|32.53|29.01|0
1646908500000|2022-03-10 10:35:00|32.95|29.43|32.33|28.81|33.18|29.66|32.26|28.74|0
1646908800000|2022-03-10 10:40:00|32.29|28.77|32.4|28.88|32.71|29.19|32.19|28.67|0
1646909100000|2022-03-10 10:45:00|32.42|28.9|33.03|29.51|33.03|29.51|32.29|28.77|0
1646909400000|2022-03-10 10:50:00|33.01|29.49|32.94|29.42|33.12|29.6|32.67|29.15|0
1646909700000|2022-03-10 10:55:00|32.92|29.4|31.74|28.22|33.1|29.58|31.7|28.18|0
1646910000000|2022-03-10 11:00:00|31.75|28.23|32.02|28.5|32.13|28.61|31.66|28.14|0
1646910300000|2022-03-10 11:05:00|32|28.48|31.1|27.58|32.02|28.5|31.08|27.56|0
1646910600000|2022-03-10 11:10:00|31.12|27.6|31.66|28.14|31.87|28.35|30.72|27.2|0
1646910900000|2022-03-10 11:15:00|31.7|28.18|31.57|28.05|31.84|28.32|31.48|27.96|0
1646911200000|2022-03-10 11:20:00|31.55|28.03|32.05|28.53|32.3|28.78|31.53|28.01|0
1646911500000|2022-03-10 11:25:00|32.06|28.54|32.19|28.67|32.48|28.96|32.01|28.49|0
1646911800000|2022-03-10 11:30:00|32.26|28.74|31.88|28.36|32.26|28.74|31.58|28.06|0
1646912100000|2022-03-10 11:35:00|31.9|28.38|31.37|27.85|32.22|28.7|31.35|27.83|0
1646912400000|2022-03-10 11:40:00|31.3|27.78|31.58|28.06|31.88|28.36|31.09|27.57|0
1646912700000|2022-03-10 11:45:00|31.6|28.08|30.92|27.4|31.72|28.2|30.8|27.28|0
1646913000000|2022-03-10 11:50:00|30.9|27.38|30.16|26.64|31|27.48|30.16|26.64|0
1646913300000|2022-03-10 11:55:00|30.23|26.71|30.79|27.27|30.9|27.38|30.19|26.67|0
1646913600000|2022-03-10 12:00:00|30.88|27.36|29.79|26.27|31.02|27.5|29.79|26.27|0
1646913900000|2022-03-10 12:05:00|29.82|26.3|30.6|27.08|30.6|27.08|29.82|26.3|0
1646914200000|2022-03-10 12:10:00|30.57|27.05|31.68|28.16|31.7|28.18|30.34|26.82|0
1646914500000|2022-03-10 12:15:00|31.7|28.18|32.07|28.55|32.25|28.73|31.38|27.86|0
1646914800000|2022-03-10 12:20:00|32.14|28.62|32.03|28.51|32.14|28.62|31.49|27.97|0
1646915100000|2022-03-10 12:25:00|32.07|28.55|32.24|28.72|32.33|28.81|31.84|28.32|0
1646915400000|2022-03-10 12:30:00|32.41|28.89|31.55|28.03|32.46|28.94|31.55|28.03|0
1646915700000|2022-03-10 12:35:00|31.59|28.07|31.88|28.36|31.9|28.38|31.24|27.72|0
1646916000000|2022-03-10 12:40:00|31.87|28.35|31.6|28.08|31.92|28.4|31.57|28.05|0
1646916300000|2022-03-10 12:45:00|31.53|28.01|30.49|26.97|31.67|28.15|30.49|26.97|0
1646916600000|2022-03-10 12:50:00|30.51|26.99|30.52|27|30.85|27.33|30.47|26.95|0
1646916900000|2022-03-10 12:55:00|30.59|27.07|30.15|26.63|31.06|27.54|30.13|26.61|0
1646917200000|2022-03-10 13:00:00|30.18|26.66|30.2|26.68|30.61|27.09|30|26.48|0
1646917500000|2022-03-10 13:05:00|30.16|26.64|29.49|25.97|30.3|26.78|29.49|25.97|0
1646917800000|2022-03-10 13:10:00|29.67|26.15|30.06|26.54|30.31|26.79|29.67|26.15|0
1646918100000|2022-03-10 13:15:00|30.01|26.49|29.98|26.46|30.36|26.84|29.82|26.3|0
1646918400000|2022-03-10 13:20:00|29.91|26.39|30.22|26.7|30.36|26.84|29.79|26.27|0
1646918700000|2022-03-10 13:25:00|30.2|26.68|30.4|26.88|30.49|26.97|30.02|26.5|0
1646919000000|2022-03-10 13:30:00|30.35|26.83|29.8|26.28|33.15|29.63|29.77|26.25|0
1646919300000|2022-03-10 13:35:00|29.89|26.37|28.76|25.24|30.13|26.61|28.53|25.01|0
1646919600000|2022-03-10 13:40:00|28.74|25.22|29.41|25.89|29.41|25.89|27.93|24.41|0
1646919900000|2022-03-10 13:45:00|29.37|25.85|29.22|25.7|29.81|26.29|29.22|25.7|0
1646920200000|2022-03-10 13:50:00|29.31|25.79|28.19|24.67|29.31|25.79|27.85|24.33|0
1646920500000|2022-03-10 13:55:00|28.25|24.73|28.12|24.6|28.51|24.99|28.12|24.6|0
1646920800000|2022-03-10 14:00:00|28.09|24.57|28.31|24.79|28.38|24.86|27.8|24.28|0
1646921100000|2022-03-10 14:05:00|28.28|24.76|28.63|25.11|28.96|25.44|27.67|24.15|0
1646921400000|2022-03-10 14:10:00|28.56|25.04|28.84|25.32|28.89|25.37|28.4|24.88|0
1646921700000|2022-03-10 14:15:00|28.89|25.37|28.89|25.37|28.92|25.4|28.59|25.07|0
1646922000000|2022-03-10 14:20:00|28.82|25.3|28.82|25.3|28.95|25.43|28.5|24.98|0
1646922300000|2022-03-10 14:25:00|28.8|25.28|29.31|25.79|29.35|25.83|28.75|25.23|0
1646922600000|2022-03-10 14:30:00|29.5|25.98|29.85|26.33|30.36|26.84|28.9|25.38|0
1646922900000|2022-03-10 14:35:00|29.75|26.23|27.4|23.88|29.92|26.4|27.37|23.85|0
1646923200000|2022-03-10 14:40:00|27.59|24.07|28.3|24.78|29.02|25.5|27.59|24.07|0
1646923500000|2022-03-10 14:45:00|28.26|24.74|27.68|24.16|28.79|25.27|27.68|24.16|0
1646923800000|2022-03-10 14:50:00|27.81|24.29|28.9|25.38|28.9|25.38|27.42|23.9|0
1646924100000|2022-03-10 14:55:00|28.75|25.23|30.69|27.17|31.25|27.73|28.75|25.23|0
1646924400000|2022-03-10 15:00:00|30.67|27.15|29.25|25.73|30.67|27.15|29.08|25.56|0
1646924700000|2022-03-10 15:05:00|29.45|25.93|29.86|26.34|30.13|26.61|29.22|25.7|0
1646925000000|2022-03-10 15:10:00|29.91|26.39|30.06|26.54|30.41|26.89|29.32|25.8|0
1646925300000|2022-03-10 15:15:00|29.92|26.4|31.6|28.08|31.6|28.08|29.92|26.4|0
1646925600000|2022-03-10 15:20:00|31.57|28.05|28.6|25.08|31.68|28.16|28.27|24.75|0
1646925900000|2022-03-10 15:25:00|28.63|25.11|27.98|24.46|29.28|25.76|27.98|24.46|0
1646926200000|2022-03-10 15:30:00|28.11|24.59|26.83|23.31|28.44|24.92|26.71|23.19|0
1646926500000|2022-03-10 15:35:00|26.67|23.15|25.25|21.73|27.08|23.56|24.74|21.22|0
1646926800000|2022-03-10 15:40:00|25.19|21.67|25.19|21.67|25.71|22.19|25.04|21.52|0
1646927100000|2022-03-10 15:45:00|25.16|21.64|25.8|22.28|26.13|22.61|24.89|21.37|0
1646927400000|2022-03-10 15:50:00|25.87|22.35|24.44|20.92|25.87|22.35|24.35|20.83|0
1646927700000|2022-03-10 15:55:00|24.35|20.83|24.15|20.63|24.41|20.89|23.86|20.34|0
1646928000000|2022-03-10 16:00:00|23.93|20.41|23.62|20.1|24|20.48|23.48|19.96|0
1646928300000|2022-03-10 16:05:00|23.71|20.19|26.59|23.07|26.64|23.12|23.31|19.79|0
1646928600000|2022-03-10 16:10:00|26.58|23.06|27.03|23.51|27.09|23.57|26.35|22.83|0
1646928900000|2022-03-10 16:15:00|26.97|23.45|26.68|23.16|26.97|23.45|26.35|22.83|0
1646929200000|2022-03-10 16:20:00|26.65|23.13|26.3|22.78|27.12|23.6|26.1|22.58|0
1646929500000|2022-03-10 16:25:00|26.22|22.7|26.08|22.56|26.33|22.81|25.37|21.85|0
1646929800000|2022-03-10 16:30:00|26.02|22.5|26.06|22.54|26.35|22.83|25.87|22.35|0
1646930100000|2022-03-10 16:35:00|26.09|22.57|25.89|22.37|26.32|22.8|25.83|22.31|0
1646930400000|2022-03-10 16:40:00|25.92|22.4|26.66|23.14|26.69|23.17|25.68|22.16|0
1646930700000|2022-03-10 16:45:00|26.74|23.22|26.53|23.01|26.74|23.22|26.04|22.52|0
1646931000000|2022-03-10 16:50:00|26.56|23.04|27.19|23.67|27.41|23.89|26.41|22.89|0
1646931300000|2022-03-10 16:55:00|27.22|23.7|27.53|24.01|27.56|24.04|26.93|23.41|0
1646931600000|2022-03-10 17:00:00|27.44|23.92|27.72|24.2|27.92|24.4|27.28|23.76|0
1646931900000|2022-03-10 17:05:00|27.75|24.23|26.92|23.4|28.04|24.52|26.82|23.3|0
1646932200000|2022-03-10 17:10:00|27.04|23.52|27.18|23.66|27.2|23.68|26.76|23.24|0
1646932500000|2022-03-10 17:15:00|27.2|23.68|27.29|23.77|27.42|23.9|26.98|23.46|0
1646932800000|2022-03-10 17:20:00|27.36|23.84|28.45|24.93|28.52|25|27.2|23.68|0
1646933100000|2022-03-10 17:25:00|28.49|24.97|28.25|24.73|28.58|25.06|28.09|24.57|0
1646933400000|2022-03-10 17:30:00|28.22|24.7|27.57|24.05|28.25|24.73|27.54|24.02|0
1646933700000|2022-03-10 17:35:00|27.61|24.09|26.88|23.36|27.61|24.09|26.85|23.33|0
1646934000000|2022-03-10 17:40:00|26.85|23.33|26.21|22.69|26.94|23.42|26.03|22.51|0
1646934300000|2022-03-10 17:45:00|26.12|22.6|26.5|22.98|26.55|23.03|26.02|22.5|0
1646934600000|2022-03-10 17:50:00|26.49|22.97|25.81|22.29|26.58|23.06|25.69|22.17|0
1646934900000|2022-03-10 17:55:00|25.87|22.35|25.99|22.47|26.17|22.65|25.84|22.32|0
1646935200000|2022-03-10 18:00:00|26.04|22.52|25.59|22.07|26.67|23.15|25.58|22.06|0
1646935500000|2022-03-10 18:05:00|25.62|22.1|26.08|22.56|26.28|22.76|25.62|22.1|0
1646935800000|2022-03-10 18:10:00|26.11|22.59|26.29|22.77|26.85|23.33|25.96|22.44|0
1646936100000|2022-03-10 18:15:00|26.28|22.76|27.29|23.77|27.39|23.87|26.14|22.62|0
1646936400000|2022-03-10 18:20:00|27.23|23.71|27.07|23.55|27.52|24|26.73|23.21|0
1646936700000|2022-03-10 18:25:00|27.04|23.52|27.13|23.61|27.37|23.85|26.63|23.11|0
1646937000000|2022-03-10 18:30:00|27.1|23.58|27.51|23.99|27.64|24.12|26.82|23.3|0
1646937300000|2022-03-10 18:35:00|27.48|23.96|27.19|23.67|27.9|24.38|27.1|23.58|0
1646937600000|2022-03-10 18:40:00|27.29|23.77|27.19|23.67|27.54|24.02|26.94|23.42|0
1646937900000|2022-03-10 18:45:00|27.25|23.73|28.85|25.33|28.88|25.36|27.25|23.73|0
1646938200000|2022-03-10 18:50:00|28.88|25.36|25.99|22.47|28.95|25.43|25.83|22.31|0
1646938500000|2022-03-10 18:55:00|26.02|22.5|26.02|22.5|26.39|22.87|25.74|22.22|0
1646938800000|2022-03-10 19:00:00|26.05|22.53|27.88|24.36|27.88|24.36|25.86|22.34|0
1646939100000|2022-03-10 19:05:00|27.89|24.37|26.8|23.28|28.26|24.74|26.8|23.28|0
1646939400000|2022-03-10 19:10:00|26.93|23.41|26.96|23.44|27.19|23.67|26.64|23.12|0
1646939700000|2022-03-10 19:15:00|26.93|23.41|27.48|23.96|27.9|24.38|26.82|23.3|0
1646940000000|2022-03-10 19:20:00|27.54|24.02|26.89|23.37|27.71|24.19|26.89|23.37|0
1646940300000|2022-03-10 19:25:00|27.02|23.5|27.72|24.2|28.02|24.5|26.96|23.44|0
1646940600000|2022-03-10 19:30:00|28|24.48|27.83|24.31|28.57|25.05|27.67|24.15|0
1646940900000|2022-03-10 19:35:00|27.97|24.45|27.96|24.44|28.5|24.98|27.67|24.15|0
1646941200000|2022-03-10 19:40:00|28.03|24.51|27.5|23.98|28.3|24.78|27.34|23.82|0
1646941500000|2022-03-10 19:45:00|27.34|23.82|29.04|25.52|29.11|25.59|27.34|23.82|0
1646941800000|2022-03-10 19:50:00|29.11|25.59|28.7|25.18|29.45|25.93|28.7|25.18|0
1646942100000|2022-03-10 19:55:00|28.73|25.21|28.83|25.31|29.21|25.69|28.63|25.11|0
1646942400000|2022-03-10 20:00:00|29|25.48|27.73|24.21|29|25.48|27.66|24.14|0
1646942700000|2022-03-10 20:05:00|27.79|24.27|27.43|23.91|28.09|24.57|26.94|23.42|0
1646943000000|2022-03-10 20:10:00|27.49|23.97|28.22|24.7|28.35|24.83|27.3|23.78|0
1646943300000|2022-03-10 20:15:00|28.25|24.73|28.05|24.53|28.66|25.14|27.85|24.33|0
1646943600000|2022-03-10 20:20:00|28.02|24.5|27.17|23.65|28.45|24.93|26.84|23.32|0
1646943900000|2022-03-10 20:25:00|27.1|23.58|27.88|24.36|27.95|24.43|27|23.48|0
1646944200000|2022-03-10 20:30:00|27.85|24.33|27.91|24.39|28.25|24.73|27.49|23.97|0
1646944500000|2022-03-10 20:35:00|27.82|24.3|27.39|23.87|28.08|24.56|26.97|23.45|0
1646944800000|2022-03-10 20:40:00|27.55|24.03|27.85|24.33|28.58|25.06|27.52|24|0
1646945100000|2022-03-10 20:45:00|27.65|24.13|27.88|24.36|28.31|24.79|27.16|23.64|0
1646945400000|2022-03-10 20:50:00|28.28|24.76|28.9|25.38|30.25|26.73|28.11|24.59|0
1646945700000|2022-03-10 20:55:00|28.92|25.4|28.21|24.69|29.09|25.57|27.84|24.32|0
1646946000000|2022-03-10 21:00:00|27.98|24.46|28.14|24.62|28.24|24.72|27.84|24.32|0
1646946300000|2022-03-10 21:05:00|28.18|24.66|27.84|24.32|28.28|24.76|27.68|24.16|0
1646946600000|2022-03-10 21:10:00|27.87|24.35|28.16|25.41|28.37|25.44|27.78|24.26|0
1646946900000|2022-03-10 21:15:00|28.5|25|28.43|24.93|28.57|25.07|28.36|24.86|0
1646947200000|2022-03-10 21:20:00|28.46|24.96|28.6|25.1|28.6|25.1|28.43|24.93|0
1646947500000|2022-03-10 21:25:00|28.63|25.13|28.56|25.06|28.63|25.13|28.53|25.03|0
1646947800000|2022-03-10 21:30:00|28.53|25.03|28.43|24.93|28.53|25.03|28.43|24.93|0
1646948100000|2022-03-10 21:35:00|28.42|24.92|28.66|25.16|28.8|25.3|28.42|24.92|0
1646948400000|2022-03-10 21:40:00|28.59|25.09|28.49|24.99|28.63|25.13|28.49|24.99|0
1646948700000|2022-03-10 21:45:00|28.52|25.02|28.56|25.06|28.56|25.06|28.22|24.72|0
1646949000000|2022-03-10 21:50:00|28.52|25.02|28.45|24.95|28.55|25.05|28.42|24.92|0
1646949300000|2022-03-10 21:55:00|28.42|24.92|28.1|24.6|28.42|24.92|28.02|24.52|0
1646949600000|2022-03-10 22:00:00|28.12|24.62|28|24.5|28.3|24.8|28|24.5|0
1646949900000|2022-03-10 22:05:00|28.05|24.55|27.92|24.42|28.12|24.62|27.86|24.36|0
1646950200000|2022-03-10 22:10:00|27.91|24.41|27.86|24.36|27.98|24.48|27.77|24.27|0
1646950500000|2022-03-10 22:15:00|27.87|24.37|27.81|24.31|27.88|24.38|27.69|24.19|0
1646950800000|2022-03-10 22:20:00|27.85|24.35|27.8|24.3|27.93|24.43|27.79|24.29|0
1646951100000|2022-03-10 22:25:00|27.78|24.28|27.89|24.39|27.96|24.46|27.78|24.28|0
1646951400000|2022-03-10 22:30:00|27.92|24.42|27.83|24.33|27.92|24.42|27.83|24.33|0
1646951700000|2022-03-10 22:35:00|27.84|24.34|27.83|24.33|27.89|24.39|27.83|24.33|0
1646952000000|2022-03-10 22:40:00|27.84|24.34|27.8|24.3|27.84|24.34|27.8|24.3|0
1646952300000|2022-03-10 22:45:00|27.79|24.29|27.82|24.32|27.84|24.34|27.79|24.29|0
1646952600000|2022-03-10 22:50:00|27.8|24.3|27.82|24.32|27.82|24.32|27.8|24.3|0
1646952900000|2022-03-10 22:55:00|27.81|24.31|27.77|24.27|27.87|24.37|27.75|24.25|0
1646953200000|2022-03-10 23:00:00|28.28|24.78|28.67|25.17|28.67|25.17|27.7|24.2|0
1646953500000|2022-03-10 23:05:00|28.63|25.13|28.94|25.44|29.06|25.56|28.6|25.1|0
1646953800000|2022-03-10 23:10:00|28.97|25.47|29.04|25.54|29.04|25.54|28.83|25.33|0
1646954100000|2022-03-10 23:15:00|29.11|25.61|28.95|25.45|29.23|25.73|28.94|25.44|0
1646954400000|2022-03-10 23:20:00|28.97|25.47|29.07|25.57|29.11|25.61|28.85|25.35|0
1646954700000|2022-03-10 23:25:00|29.04|25.54|28.81|25.31|29.04|25.54|28.8|25.3|0
1646955000000|2022-03-10 23:30:00|28.8|25.3|28.83|25.33|29|25.5|28.78|25.28|0
1646955300000|2022-03-10 23:35:00|28.81|25.31|29.07|25.57|29.07|25.57|28.81|25.31|0
1646955600000|2022-03-10 23:40:00|29.08|25.58|28.79|25.29|29.1|25.6|28.79|25.29|0
1646955900000|2022-03-10 23:45:00|28.81|25.31|29.55|26.05|29.69|26.19|28.81|25.31|0
1646956200000|2022-03-10 23:50:00|29.53|26.03|29.16|25.66|29.55|26.05|29.1|25.6|0
1646956500000|2022-03-10 23:55:00|29.15|25.65|28.99|25.49|29.41|25.91|28.97|25.47|0
1646956800000|2022-03-11 00:00:00|29.06|25.56|28.61|25.11|29.13|25.63|28.55|25.05|0
1646957100000|2022-03-11 00:05:00|28.65|25.15|28.73|25.23|28.85|25.35|28.58|25.08|0
1646957400000|2022-03-11 00:10:00|28.75|25.25|28.85|25.35|28.99|25.49|28.58|25.08|0
1646957700000|2022-03-11 00:15:00|28.87|25.37|28.92|25.42|29.04|25.54|28.49|24.99|0
1646958000000|2022-03-11 00:20:00|28.88|25.38|28.95|25.45|28.95|25.45|28.64|25.14|0
1646958300000|2022-03-11 00:25:00|28.98|25.48|28.78|25.28|29.02|25.52|28.69|25.19|0
1646958600000|2022-03-11 00:30:00|28.79|25.29|28.88|25.38|29.1|25.6|28.79|25.29|0
1646958900000|2022-03-11 00:35:00|28.91|25.41|28.64|25.14|28.91|25.41|28.59|25.09|0
1646959200000|2022-03-11 00:40:00|28.6|25.1|28.5|25|28.65|25.15|28.5|25|0
1646959500000|2022-03-11 00:45:00|28.53|25.03|28.43|24.93|28.53|25.03|28.3|24.8|0
1646959800000|2022-03-11 00:50:00|28.47|24.97|27.6|24.1|28.47|24.97|27.5|24|0
1646960100000|2022-03-11 00:55:00|27.58|24.08|27.56|24.06|27.6|24.1|27.4|23.9|0
1646960400000|2022-03-11 01:00:00|27.6|24.1|26.43|22.93|27.6|24.1|26.4|22.9|0
1646960700000|2022-03-11 01:05:00|26.37|22.87|26.69|23.19|26.91|23.41|26.24|22.74|0
1646961000000|2022-03-11 01:10:00|26.72|23.22|26.78|23.28|26.88|23.38|26.56|23.06|0
1646961300000|2022-03-11 01:15:00|26.76|23.26|27.17|23.67|27.26|23.76|26.76|23.26|0
1646961600000|2022-03-11 01:20:00|27.13|23.63|26.14|22.64|27.17|23.67|26.13|22.63|0
1646961900000|2022-03-11 01:25:00|26.08|22.58|26.06|22.56|26.25|22.75|25.74|22.24|0
1646962200000|2022-03-11 01:30:00|26.14|22.64|26.08|22.58|26.14|22.64|25.66|22.16|0
1646962500000|2022-03-11 01:35:00|26.01|22.51|26.26|22.76|26.33|22.83|26.01|22.51|0
1646962800000|2022-03-11 01:40:00|26.28|22.78|26.45|22.95|26.52|23.02|26.06|22.56|0
1646963100000|2022-03-11 01:45:00|26.48|22.98|26.32|22.82|26.64|23.14|26.26|22.76|0
1646963400000|2022-03-11 01:50:00|26.31|22.81|26.15|22.65|26.36|22.86|26.01|22.51|0
1646963700000|2022-03-11 01:55:00|26.13|22.63|25.52|22.02|26.2|22.7|25.51|22.01|0
1646964000000|2022-03-11 02:00:00|25.54|22.04|26.05|22.55|26.05|22.55|25.34|21.84|0
1646964300000|2022-03-11 02:05:00|25.96|22.46|26.29|22.79|26.46|22.96|25.83|22.33|0
1646964600000|2022-03-11 02:10:00|26.27|22.77|26.29|22.79|26.37|22.87|26.18|22.68|0
1646964900000|2022-03-11 02:15:00|26.27|22.77|26.21|22.71|26.3|22.8|26.13|22.63|0
1646965200000|2022-03-11 02:20:00|26.17|22.67|25.83|22.33|26.21|22.71|25.8|22.3|0
1646965500000|2022-03-11 02:25:00|25.8|22.3|25.67|22.17|25.86|22.36|25.28|21.78|0
1646965800000|2022-03-11 02:30:00|25.68|22.18|25.79|22.29|25.92|22.42|25.45|21.95|0
1646966100000|2022-03-11 02:35:00|25.81|22.31|25.95|22.45|26.04|22.54|25.76|22.26|0
1646966400000|2022-03-11 02:40:00|25.96|22.46|25.88|22.38|26.18|22.68|25.85|22.35|0
1646966700000|2022-03-11 02:45:00|25.85|22.35|25.51|22.01|25.95|22.45|25.45|21.95|0
1646967000000|2022-03-11 02:50:00|25.52|22.02|25.94|22.44|25.94|22.44|25.32|21.82|0
1646967300000|2022-03-11 02:55:00|25.93|22.43|25.6|22.1|25.94|22.44|25.58|22.08|0
1646967600000|2022-03-11 03:00:00|25.66|22.16|25.57|22.07|25.74|22.24|25.47|21.97|0
1646967900000|2022-03-11 03:05:00|25.58|22.08|25.35|21.85|25.6|22.1|25.35|21.85|0
1646968200000|2022-03-11 03:10:00|25.36|21.86|25.01|21.51|25.41|21.91|25.01|21.51|0
1646968500000|2022-03-11 03:15:00|24.98|21.48|24.89|21.39|25|21.5|24.54|21.04|0
1646968800000|2022-03-11 03:20:00|24.92|21.42|24.87|21.37|25.01|21.51|24.77|21.27|0
1646969100000|2022-03-11 03:25:00|24.86|21.36|24.89|21.39|25.07|21.57|24.77|21.27|0
1646969400000|2022-03-11 03:30:00|24.64|21.14|24.99|21.49|24.99|21.49|24.38|20.88|0
1646969700000|2022-03-11 03:35:00|25.01|21.51|24.7|21.2|25.16|21.66|24.63|21.13|0
1646970000000|2022-03-11 03:40:00|24.76|21.26|25|21.5|25.16|21.66|24.67|21.17|0
1646970300000|2022-03-11 03:45:00|25.03|21.53|25.06|21.56|25.15|21.65|24.82|21.32|0
1646970600000|2022-03-11 03:50:00|25|21.5|25.43|21.93|25.43|21.93|24.94|21.44|0
1646970900000|2022-03-11 03:55:00|25.4|21.9|25.5|22|25.55|22.05|25.23|21.73|0
1646971200000|2022-03-11 04:00:00|25.49|21.99|25.46|21.96|25.61|22.11|25.43|21.93|0
1646971500000|2022-03-11 04:05:00|25.47|21.97|25.61|22.11|25.61|22.11|25.41|21.91|0
1646971800000|2022-03-11 04:10:00|25.7|22.2|25.15|21.65|25.7|22.2|25.03|21.53|0
1646972100000|2022-03-11 04:15:00|25.12|21.62|25.47|21.97|25.61|22.11|25.12|21.62|0
1646972400000|2022-03-11 04:20:00|25.48|21.98|25.73|22.23|25.76|22.26|25.48|21.98|0
1646972700000|2022-03-11 04:25:00|25.67|22.17|25.51|22.01|25.67|22.17|25.45|21.95|0
1646973000000|2022-03-11 04:30:00|25.54|22.04|25.39|21.89|25.6|22.1|25.39|21.89|0
1646973300000|2022-03-11 04:35:00|25.45|21.95|25.42|21.92|25.51|22.01|25.32|21.82|0
1646973600000|2022-03-11 04:40:00|25.38|21.88|25.6|22.1|25.61|22.11|25.32|21.82|0
1646973900000|2022-03-11 04:45:00|25.57|22.07|25.47|21.97|25.61|22.11|25.41|21.91|0
1646974200000|2022-03-11 04:50:00|25.51|22.01|25.29|21.79|25.64|22.14|25.29|21.79|0
1646974500000|2022-03-11 04:55:00|25.3|21.8|25.19|21.69|25.3|21.8|25.13|21.63|0
1646974800000|2022-03-11 05:00:00|25.21|21.71|25.1|21.6|25.26|21.76|24.86|21.36|0
1646975100000|2022-03-11 05:05:00|25.07|21.57|24.92|21.42|25.07|21.57|24.83|21.33|0
1646975400000|2022-03-11 05:10:00|24.89|21.39|24.95|21.45|24.98|21.48|24.68|21.18|0
1646975700000|2022-03-11 05:15:00|24.89|21.39|25.33|21.83|25.42|21.92|24.8|21.3|0
1646976000000|2022-03-11 05:20:00|25.34|21.84|25.31|21.81|25.42|21.92|25.17|21.67|0
1646976300000|2022-03-11 05:25:00|25.36|21.86|25.54|22.04|25.6|22.1|25.36|21.86|0
1646976600000|2022-03-11 05:30:00|25.57|22.07|26.02|22.52|26.05|22.55|25.45|21.95|0
1646976900000|2022-03-11 05:35:00|26.04|22.54|26.8|23.3|26.83|23.33|25.88|22.38|0
1646977200000|2022-03-11 05:40:00|26.7|23.2|26.51|23.01|26.83|23.33|26.51|23.01|0
1646977500000|2022-03-11 05:45:00|26.54|23.04|26.83|23.33|26.89|23.39|26.51|23.01|0
1646977800000|2022-03-11 05:50:00|26.86|23.36|27.29|23.79|27.34|23.84|26.76|23.26|0
1646978100000|2022-03-11 05:55:00|27.39|23.89|27.6|24.1|27.95|24.45|27.39|23.89|0
1646978400000|2022-03-11 06:00:00|27.57|24.07|27.84|25.19|28.3|25.22|27.28|23.78|0
1646978700000|2022-03-11 06:05:00|27.81|25.16|28.02|25.35|28.27|25.57|27.74|25.09|0
1646979000000|2022-03-11 06:10:00|27.98|25.32|28.09|25.41|28.28|25.59|27.91|25.25|0
1646979300000|2022-03-11 06:15:00|28.12|25.44|28.23|25.54|28.44|25.73|27.94|25.28|0
1646979600000|2022-03-11 06:20:00|28.28|25.59|27.98|25.31|28.33|25.64|27.94|25.28|0
1646979900000|2022-03-11 06:25:00|27.99|25.33|28.26|25.57|28.35|25.65|27.98|25.31|0
1646980200000|2022-03-11 06:30:00|28.28|25.58|27.78|25.13|28.29|25.6|27.76|25.12|0
1646980500000|2022-03-11 06:35:00|27.76|25.12|27.95|25.29|28.01|25.34|27.55|24.93|0
1646980800000|2022-03-11 06:40:00|27.94|25.28|28.34|25.64|28.43|25.73|27.94|25.28|0
1646981100000|2022-03-11 06:45:00|28.36|25.66|28.4|25.69|28.47|25.76|28.13|25.45|0
1646981400000|2022-03-11 06:50:00|28.41|25.71|28.39|25.69|28.43|25.72|28.29|25.59|0
1646981700000|2022-03-11 06:55:00|28.43|25.72|28.23|25.54|28.43|25.72|28.09|25.41|0
1646982000000|2022-03-11 07:00:00|28.25|25.56|29.42|26.62|29.55|26.75|28.25|25.56|0
1646982300000|2022-03-11 07:05:00|29.48|26.68|30.16|27.36|30.65|27.85|29.48|26.68|0
1646982600000|2022-03-11 07:10:00|30.15|27.35|29.93|27.13|30.54|27.74|29.84|27.04|0
1646982900000|2022-03-11 07:15:00|29.91|27.11|28.85|26.11|30.26|27.46|28.44|25.73|0
1646983200000|2022-03-11 07:20:00|28.83|26.09|28.11|25.43|28.83|26.09|28.08|25.4|0
1646983500000|2022-03-11 07:25:00|28.13|25.45|28.42|25.71|28.49|25.77|27.99|25.32|0
1646983800000|2022-03-11 07:30:00|28.4|25.69|27.77|25.13|28.4|25.69|27.67|25.03|0
1646984100000|2022-03-11 07:35:00|27.72|25.08|27.45|24.84|27.84|25.19|27.14|24.55|0
1646984400000|2022-03-11 07:40:00|27.42|24.81|27.78|25.14|27.98|25.32|27.42|24.81|0
1646984700000|2022-03-11 07:45:00|27.73|25.09|27.41|24.8|28.3|25.61|27.29|24.69|0
1646985000000|2022-03-11 07:50:00|27.47|24.85|27.39|24.79|27.61|24.98|27.31|24.71|0
1646985300000|2022-03-11 07:55:00|27.38|24.77|27.48|24.86|27.48|24.86|26.77|24.22|0
1646985600000|2022-03-11 08:00:00|27.6|24.97|26.61|24.08|27.69|25.05|26.61|24.08|0
1646985900000|2022-03-11 08:05:00|26.48|24.28|26.49|24.29|26.95|24.75|26.06|23.86|0
1646986200000|2022-03-11 08:10:00|26.51|24.31|26.7|24.5|27.12|24.92|26.51|24.31|0
1646986500000|2022-03-11 08:15:00|26.74|24.54|25.24|23.04|26.88|24.68|25.15|22.95|0
1646986800000|2022-03-11 08:20:00|25.26|23.06|25.78|23.58|25.81|23.61|25.01|22.81|0
1646987100000|2022-03-11 08:25:00|25.73|23.53|25.68|23.48|26.21|24.01|25.38|23.18|0
1646987400000|2022-03-11 08:30:00|25.63|23.43|25.43|23.23|26.16|23.96|25.38|23.18|0
1646987700000|2022-03-11 08:35:00|25.47|23.27|27.33|25.13|27.33|25.13|25.1|22.9|0
1646988000000|2022-03-11 08:40:00|27.29|25.09|27.49|25.29|27.66|25.46|26.96|24.76|0
1646988300000|2022-03-11 08:45:00|27.53|25.33|28.4|26.2|28.4|26.2|27.53|25.33|0
1646988600000|2022-03-11 08:50:00|28.42|26.22|27.39|25.19|28.47|26.27|27.37|25.17|0
1646988900000|2022-03-11 08:55:00|27.44|25.24|27.56|25.36|27.96|25.76|27.36|25.16|0
1646989200000|2022-03-11 09:00:00|27.49|25.29|27.96|25.76|28.13|25.93|27.49|25.29|0
1646989500000|2022-03-11 09:05:00|27.97|25.77|28.43|26.23|28.9|26.7|27.96|25.76|0
1646989800000|2022-03-11 09:10:00|28.47|26.27|29.18|26.98|29.23|27.03|28.43|26.23|0
1646990100000|2022-03-11 09:15:00|29.12|26.92|29.02|26.82|29.3|27.1|28.83|26.63|0
1646990400000|2022-03-11 09:20:00|28.98|26.78|28.95|26.75|29.88|27.68|28.77|26.57|0
1646990700000|2022-03-11 09:25:00|28.97|26.77|28.65|26.45|29.28|27.08|28.63|26.43|0
1646991000000|2022-03-11 09:30:00|28.63|26.43|28.62|26.42|28.89|26.69|28.24|26.04|0
1646991300000|2022-03-11 09:35:00|28.68|26.48|28.37|26.17|28.75|26.55|28.24|26.04|0
1646991600000|2022-03-11 09:40:00|28.39|26.19|28.44|26.24|28.44|26.24|28.03|25.83|0
1646991900000|2022-03-11 09:45:00|28.47|26.27|28.68|26.48|28.82|26.62|28.37|26.17|0
1646992200000|2022-03-11 09:50:00|28.71|26.51|28.99|26.79|29.2|27|28.5|26.3|0
1646992500000|2022-03-11 09:55:00|28.95|26.75|28.81|26.61|28.99|26.79|28.78|26.58|0
1646992800000|2022-03-11 10:00:00|28.85|26.65|30.27|28.07|30.27|28.07|28.85|26.65|0
1646993100000|2022-03-11 10:05:00|30.31|28.11|29.84|27.64|30.49|28.29|29.73|27.53|0
1646993400000|2022-03-11 10:10:00|29.8|27.6|29.41|27.21|29.82|27.62|29.37|27.17|0
1646993700000|2022-03-11 10:15:00|29.42|27.22|29.48|27.28|29.76|27.56|29.33|27.13|0
1646994000000|2022-03-11 10:20:00|29.46|27.26|29.65|27.45|29.65|27.45|29.33|27.13|0
1646994300000|2022-03-11 10:25:00|29.62|27.42|30.17|27.97|30.34|28.14|29.62|27.42|0
1646994600000|2022-03-11 10:30:00|30.15|27.95|29.88|27.68|30.21|28.01|29.79|27.59|0
1646994900000|2022-03-11 10:35:00|29.86|27.66|29.43|27.23|29.93|27.73|29.34|27.14|0
1646995200000|2022-03-11 10:40:00|29.41|27.21|28.87|26.67|29.43|27.23|28.87|26.67|0
1646995500000|2022-03-11 10:45:00|28.95|26.75|29.39|27.19|29.39|27.19|28.9|26.7|0
1646995800000|2022-03-11 10:50:00|29.41|27.21|28.8|26.6|29.43|27.23|28.73|26.53|0
1646996100000|2022-03-11 10:55:00|28.83|26.63|29.46|27.26|29.78|27.58|28.71|26.51|0
1646996400000|2022-03-11 11:00:00|29.41|27.21|29.48|27.28|29.6|27.4|29.21|27.01|0
1646996700000|2022-03-11 11:05:00|29.5|27.3|29.41|27.21|29.69|27.49|29.07|26.87|0
1646997000000|2022-03-11 11:10:00|29.42|27.22|29.1|26.9|29.57|27.37|28.98|26.78|0
1646997300000|2022-03-11 11:15:00|29.07|26.87|28.94|26.74|29.35|27.15|28.89|26.69|0
1646997600000|2022-03-11 11:20:00|28.96|26.76|33.57|31.37|33.91|31.71|28.56|26.36|0
1646997900000|2022-03-11 11:25:00|33.2|31|34.28|32.08|37.28|35.08|31.77|29.57|0
1646998200000|2022-03-11 11:30:00|33.75|31.55|34.09|31.89|34.6|32.4|32.49|30.29|0
1646998500000|2022-03-11 11:35:00|34.34|32.14|33.01|30.81|34.4|32.2|32.64|30.44|0
1646998800000|2022-03-11 11:40:00|32.99|30.79|33.79|31.59|34.8|32.6|32.95|30.75|0
1646999100000|2022-03-11 11:45:00|33.77|31.57|34.28|30.76|34.58|32.38|32.91|30.53|0
1646999400000|2022-03-11 11:50:00|34.2|30.68|32.89|29.37|34.28|30.76|32.33|28.81|0
1646999700000|2022-03-11 11:55:00|32.96|29.44|34.2|30.68|34.3|30.78|32.89|29.37|0
1647000000000|2022-03-11 12:00:00|34|30.48|33.88|30.36|34.08|30.56|33|29.48|0
1647000300000|2022-03-11 12:05:00|33.96|30.44|33.9|30.38|34.08|30.56|33.25|29.73|0
1647000600000|2022-03-11 12:10:00|33.84|30.32|34.12|30.6|34.56|31.04|33.56|30.04|0
1647000900000|2022-03-11 12:15:00|33.96|30.44|33.8|30.28|34.31|30.79|33.64|30.12|0
1647001200000|2022-03-11 12:20:00|33.7|30.18|34.23|30.71|34.57|31.05|33.7|30.18|0
1647001500000|2022-03-11 12:25:00|34.25|30.73|33.78|30.26|34.29|30.77|32.14|28.62|0
1647001800000|2022-03-11 12:30:00|33.84|30.32|34.66|31.14|34.66|31.14|33.84|30.32|0
1647002100000|2022-03-11 12:35:00|34.63|31.11|34.9|31.38|34.9|31.38|34.19|30.67|0
1647002400000|2022-03-11 12:40:00|34.94|31.42|34.45|30.93|34.94|31.42|34.23|30.71|0
1647002700000|2022-03-11 12:45:00|34.49|30.97|33.58|30.06|34.51|30.99|33.42|29.9|0
1647003000000|2022-03-11 12:50:00|33.62|30.1|32.76|29.24|33.66|30.14|32.76|29.24|0
1647003300000|2022-03-11 12:55:00|32.8|29.28|32.51|28.99|32.95|29.43|31.91|28.39|0
1647003600000|2022-03-11 13:00:00|32.47|28.95|32.34|28.82|32.86|29.34|32.06|28.54|0
1647003900000|2022-03-11 13:05:00|32.38|28.86|32.72|29.2|32.83|29.31|32.2|28.68|0
1647004200000|2022-03-11 13:10:00|32.6|29.08|31.81|28.29|32.87|29.35|31.49|27.97|0
1647004500000|2022-03-11 13:15:00|31.83|28.31|31.25|27.73|32.11|28.59|31.25|27.73|0
1647004800000|2022-03-11 13:20:00|31.28|27.76|31.8|28.28|31.95|28.43|31.14|27.62|0
1647005100000|2022-03-11 13:25:00|31.88|28.36|32.54|29.02|32.54|29.02|31.8|28.28|0
1647005400000|2022-03-11 13:30:00|32.56|29.04|32.03|28.51|32.79|29.27|31.84|28.32|0
1647005700000|2022-03-11 13:35:00|31.91|28.39|32.25|28.73|32.48|28.96|31.76|28.24|0
1647006000000|2022-03-11 13:40:00|32.1|28.58|31.31|27.79|32.1|28.58|31.28|27.76|0
1647006300000|2022-03-11 13:45:00|31.39|27.87|30.91|27.39|31.74|28.22|30.87|27.35|0
1647006600000|2022-03-11 13:50:00|30.94|27.42|31.38|27.86|31.57|28.05|30.94|27.42|0
1647006900000|2022-03-11 13:55:00|31.42|27.9|29.95|26.43|31.49|27.97|29.95|26.43|0
1647007200000|2022-03-11 14:00:00|30.08|26.56|31.18|27.66|31.52|28|30.08|26.56|0
1647007500000|2022-03-11 14:05:00|31.11|27.59|30.69|27.17|31.18|27.66|30.56|27.04|0
1647007800000|2022-03-11 14:10:00|30.71|27.19|30.45|26.93|30.74|27.22|30.23|26.71|0
1647008100000|2022-03-11 14:15:00|30.49|26.97|30.7|27.18|30.88|27.36|30.45|26.93|0
1647008400000|2022-03-11 14:20:00|30.74|27.22|30.74|27.22|31.07|27.55|30.27|26.75|0
1647008700000|2022-03-11 14:25:00|30.66|27.14|29.96|26.44|30.7|27.18|29.96|26.44|0
1647009000000|2022-03-11 14:30:00|30.09|26.57|30.12|26.6|30.81|27.29|29.76|26.24|0
1647009300000|2022-03-11 14:35:00|30.19|26.67|29.27|25.75|30.7|27.18|29.27|25.75|0
1647009600000|2022-03-11 14:40:00|29.32|25.8|29.89|27.69|30.77|28.09|28.31|24.79|0
1647009900000|2022-03-11 14:45:00|29.87|27.67|30.33|28.13|30.8|28.6|29.87|27.67|0
1647010200000|2022-03-11 14:50:00|30.25|28.05|29.11|26.91|30.84|28.64|29.07|26.87|0
1647010500000|2022-03-11 14:55:00|29.07|26.87|28.86|26.66|29.23|27.03|28.17|25.97|0
1647010800000|2022-03-11 15:00:00|28.39|26.19|26.74|24.54|28.67|26.47|26.5|24.3|0
1647011100000|2022-03-11 15:05:00|26.82|24.62|25.98|23.78|27.49|25.29|25.88|23.68|0
1647011400000|2022-03-11 15:10:00|26.11|23.91|26.85|24.65|27.42|25.22|26.11|23.91|0
1647011700000|2022-03-11 15:15:00|26.87|24.67|26.69|24.49|27.18|24.98|26.33|24.13|0
1647012000000|2022-03-11 15:20:00|26.72|24.52|26.46|24.26|26.79|24.59|25.89|23.69|0
1647012300000|2022-03-11 15:25:00|26.52|24.32|27.01|24.81|27.72|25.52|26.52|24.32|0
1647012600000|2022-03-11 15:30:00|26.91|24.71|26.07|23.87|27.18|24.98|25.97|23.77|0
1647012900000|2022-03-11 15:35:00|26.08|23.88|27.06|24.86|27.13|24.93|26.07|23.87|0
1647013200000|2022-03-11 15:40:00|27.08|24.88|27.24|25.04|28.09|25.89|26.96|24.76|0
1647013500000|2022-03-11 15:45:00|27.18|24.98|26.9|24.7|27.61|25.41|26.77|24.57|0
1647013800000|2022-03-11 15:50:00|26.87|24.67|27.47|25.27|27.98|25.78|26.87|24.67|0
1647014100000|2022-03-11 15:55:00|27.5|25.3|28.11|25.91|28.18|25.98|27.23|25.03|0
1647014400000|2022-03-11 16:00:00|28.15|25.95|27.23|25.03|28.15|25.95|27.2|25|0
1647014700000|2022-03-11 16:05:00|27.28|25.08|26.5|24.3|27.36|25.16|26.25|24.05|0
1647015000000|2022-03-11 16:10:00|26.56|24.36|25.83|23.63|26.73|24.53|25.69|23.49|0
1647015300000|2022-03-11 16:15:00|25.91|23.71|26.36|24.16|26.48|24.28|25.69|23.49|0
1647015600000|2022-03-11 16:20:00|26.4|24.2|25.9|23.7|26.92|24.72|25.34|23.14|0
1647015900000|2022-03-11 16:25:00|25.93|23.73|25.32|23.12|25.93|23.73|25.16|22.96|0
1647016200000|2022-03-11 16:30:00|25.26|23.06|24.03|21.83|25.35|23.15|24|21.8|0
1647016500000|2022-03-11 16:35:00|23.96|21.76|25.08|22.88|25.11|22.91|23.71|21.51|0
1647016800000|2022-03-11 16:40:00|25.05|22.85|24.89|22.69|25.16|22.96|23.88|21.68|0
1647017100000|2022-03-11 16:45:00|24.86|22.66|24.98|22.78|25.36|23.16|24.49|22.29|0
1647017400000|2022-03-11 16:50:00|24.89|22.69|24.61|22.41|24.98|22.78|24.21|22.01|0
1647017700000|2022-03-11 16:55:00|24.86|22.66|24.56|22.36|24.92|22.72|24.24|22.04|0
1647018000000|2022-03-11 17:00:00|24.58|22.38|24.51|22.31|24.61|22.41|23.64|21.44|0
1647018300000|2022-03-11 17:05:00|24.58|22.38|23.63|21.43|24.92|22.72|23.57|21.37|0
1647018600000|2022-03-11 17:10:00|23.66|21.46|23.87|21.67|24.39|22.19|23.66|21.46|0
1647018900000|2022-03-11 17:15:00|23.93|21.73|24.91|22.71|24.91|22.71|23.84|21.64|0
1647019200000|2022-03-11 17:20:00|24.94|22.74|24.39|22.19|25.13|22.93|24.23|22.03|0
1647019500000|2022-03-11 17:25:00|24.4|22.2|23.46|21.26|24.42|22.22|23.45|21.25|0
1647019800000|2022-03-11 17:30:00|23.49|21.29|23.72|21.52|23.9|21.7|23.45|21.25|0
1647020100000|2022-03-11 17:35:00|23.63|21.43|23.06|20.87|23.66|21.46|22.97|20.78|0
1647020400000|2022-03-11 17:40:00|23.09|20.89|23.8|21.6|23.82|21.62|23.03|20.84|0
1647020700000|2022-03-11 17:45:00|23.76|21.56|23.61|21.41|24.04|21.84|23.61|21.41|0
1647021000000|2022-03-11 17:50:00|23.62|21.42|23.97|21.77|24.04|21.84|23.62|21.42|0
1647021300000|2022-03-11 17:55:00|23.95|21.75|24.13|21.93|24.5|22.3|23.94|21.74|0
1647021600000|2022-03-11 18:00:00|24.16|21.96|24.59|22.39|24.7|22.5|23.83|21.63|0
1647021900000|2022-03-11 18:05:00|24.56|22.36|24.34|22.14|25.05|22.85|24.25|22.05|0
1647022200000|2022-03-11 18:10:00|24.37|22.17|24.19|21.99|24.59|22.39|24.1|21.9|0
1647022500000|2022-03-11 18:15:00|24.22|22.02|24.96|22.76|24.96|22.76|24.22|22.02|0
1647022800000|2022-03-11 18:20:00|25.02|22.82|25.43|23.23|25.46|23.26|24.89|22.69|0
1647023100000|2022-03-11 18:25:00|25.41|23.21|25.36|23.16|25.62|23.42|25.19|22.99|0
1647023400000|2022-03-11 18:30:00|25.33|23.13|25.17|22.97|25.52|23.32|25.05|22.85|0
1647023700000|2022-03-11 18:35:00|25.14|22.94|24.89|22.69|25.46|23.26|24.83|22.63|0
1647024000000|2022-03-11 18:40:00|24.9|22.7|25.29|23.09|25.3|23.1|24.83|22.63|0
1647024300000|2022-03-11 18:45:00|25.26|23.06|25.71|23.51|25.71|23.51|25.26|23.06|0
1647024600000|2022-03-11 18:50:00|25.83|23.63|24.21|22.01|25.96|23.76|24.21|22.01|0
1647024900000|2022-03-11 18:55:00|24.18|21.98|23.75|21.55|24.54|22.34|23.72|21.52|0
1647025200000|2022-03-11 19:00:00|23.48|21.28|24.11|21.91|24.11|21.91|23.37|21.17|0
1647025500000|2022-03-11 19:05:00|24.17|21.97|23.84|21.64|24.27|22.07|23.84|21.64|0
1647025800000|2022-03-11 19:10:00|23.93|21.73|23.9|21.7|24.14|21.94|23.6|21.4|0
1647026100000|2022-03-11 19:15:00|24.02|21.82|23.57|21.37|24.38|22.18|23.57|21.37|0
1647026400000|2022-03-11 19:20:00|23.48|21.28|23.93|21.73|23.99|21.79|23.45|21.25|0
1647026700000|2022-03-11 19:25:00|23.96|21.76|24.97|22.77|25.06|22.86|23.78|21.58|0
1647027000000|2022-03-11 19:30:00|24.91|22.71|24.44|22.24|25.03|22.83|24.41|22.21|0
1647027300000|2022-03-11 19:35:00|24.32|22.12|24.44|22.24|24.62|22.42|24.13|21.93|0
1647027600000|2022-03-11 19:40:00|24.41|22.21|23.56|21.36|24.47|22.27|23.5|21.3|0
1647027900000|2022-03-11 19:45:00|23.53|21.33|23.71|21.51|23.74|21.54|23.19|20.99|0
1647028200000|2022-03-11 19:50:00|23.66|21.46|22.96|20.78|23.66|21.46|22.48|20.34|0
1647028500000|2022-03-11 19:55:00|22.42|20.28|23.74|21.54|24.01|21.81|22.42|20.28|0
1647028800000|2022-03-11 20:00:00|23.77|21.57|23.5|21.3|23.89|21.69|23.35|21.15|0
1647029100000|2022-03-11 20:05:00|23.53|21.33|23.12|20.92|23.8|21.6|22.97|20.78|0
1647029400000|2022-03-11 20:10:00|23.15|20.95|22.96|20.78|23.47|21.27|22.81|20.64|0
1647029700000|2022-03-11 20:15:00|22.87|20.69|23.35|21.15|23.47|21.27|22.87|20.69|0
1647030000000|2022-03-11 20:20:00|23.26|21.06|23.01|20.81|23.52|21.32|23.01|20.81|0
1647030300000|2022-03-11 20:25:00|22.87|20.69|22.45|20.31|23.2|21|22.45|20.31|0
1647030600000|2022-03-11 20:30:00|22.24|20.12|22.4|20.27|23.12|20.92|22.12|20.01|0
1647030900000|2022-03-11 20:35:00|22.46|20.32|22.61|20.46|23.12|20.92|22.43|20.3|0
1647031200000|2022-03-11 20:40:00|22.55|20.4|22.37|20.24|22.92|20.74|22.18|20.07|0
1647031500000|2022-03-11 20:45:00|22.56|20.41|22.02|19.92|22.56|20.41|21.93|19.84|0
1647031800000|2022-03-11 20:50:00|21.86|19.77|22.44|20.3|23.44|21.24|21.04|19.04|0
1647032100000|2022-03-11 20:55:00|22.56|20.41|21.99|19.89|23.21|21.01|21.54|19.49|0
1647032400000|2022-03-11 21:00:00|22.38|20.25|22.44|20.3|22.53|20.38|21.92|19.83|0
1647032700000|2022-03-11 21:05:00|22.47|20.33|22.41|20.27|22.53|20.38|22.29|20.17|0
1647033000000|2022-03-11 21:10:00|22.36|20.23|22.41|20.27|22.47|20.33|22.29|20.17|0
1647244800000|2022-03-14 08:00:00|22.55|20.4|22.61|20.46|23.22|21.01|22.52|20.38|0
1647245100000|2022-03-14 08:05:00|22.64|20.48|24.22|21.91|24.34|22.02|22.52|20.37|0
1647245400000|2022-03-14 08:10:00|24.14|21.84|23.8|21.54|24.69|22.34|23.69|21.44|0
1647245700000|2022-03-14 08:15:00|23.74|21.48|23.21|21|23.83|21.56|23.18|20.97|0
1647246000000|2022-03-14 08:20:00|23.17|20.96|23.52|21.28|23.72|21.46|23.09|20.89|0
1647246300000|2022-03-14 08:25:00|23.49|21.25|22.57|20.42|23.52|21.28|22.39|20.26|0
1647246600000|2022-03-14 08:30:00|22.48|20.34|22.45|20.31|22.51|20.37|22.04|19.94|0
1647246900000|2022-03-14 08:35:00|22.42|20.29|22.3|20.18|22.8|20.62|22.3|20.18|0
1647247200000|2022-03-14 08:40:00|22.33|20.2|22.42|20.28|22.63|20.47|22.22|20.11|0
1647247500000|2022-03-14 08:45:00|22.39|20.26|23.07|20.87|23.07|20.87|22.39|20.26|0
1647247800000|2022-03-14 08:50:00|23.08|20.88|22.49|20.35|23.51|21.27|22.21|20.09|0
1647248100000|2022-03-14 08:55:00|22.5|20.36|22.88|20.7|23.09|20.89|22.35|20.23|0
1647248400000|2022-03-14 09:00:00|22.93|20.74|23.73|21.47|23.76|21.49|22.8|20.63|0
1647248700000|2022-03-14 09:05:00|23.69|21.44|23.79|21.52|23.82|21.55|23.46|21.23|0
1647249000000|2022-03-14 09:10:00|23.85|21.58|23.66|21.41|24.31|21.99|23.55|21.31|0
1647249300000|2022-03-14 09:15:00|23.64|21.39|23.63|21.38|23.83|21.56|23.32|21.1|0
1647249600000|2022-03-14 09:20:00|23.66|21.41|23.19|20.98|24.1|21.8|23.19|20.98|0
1647249900000|2022-03-14 09:25:00|23.21|21|22.87|20.69|23.41|21.18|22.52|20.38|0
1647250200000|2022-03-14 09:30:00|22.89|20.71|23.22|21.01|23.42|21.19|22.73|20.57|0
1647250500000|2022-03-14 09:35:00|23.28|21.06|23.89|21.61|23.92|21.64|22.9|20.72|0
1647250800000|2022-03-14 09:40:00|24.04|21.75|24.44|22.11|25.05|22.67|23.75|21.48|0
1647251100000|2022-03-14 09:45:00|24.39|22.07|25.02|22.64|25.09|22.7|24.19|21.88|0
1647251400000|2022-03-14 09:50:00|24.89|22.52|25.47|23.07|25.61|23.21|24.68|22.33|0
1647251700000|2022-03-14 09:55:00|25.5|23.1|25.42|23.02|26.07|23.67|25.31|22.91|0
1647252000000|2022-03-14 10:00:00|25.48|23.08|25.21|22.81|25.57|23.17|25.08|22.69|0
1647252300000|2022-03-14 10:05:00|24.76|22.4|24.1|21.81|24.84|22.48|24.07|21.78|0
1647252600000|2022-03-14 10:10:00|24.13|21.84|24.04|21.75|24.18|21.88|23.55|21.31|0
1647252900000|2022-03-14 10:15:00|24.02|21.73|24.05|21.76|24.28|21.96|23.91|21.63|0
1647253200000|2022-03-14 10:20:00|24.07|21.78|23.94|21.66|24.1|21.8|23.64|21.39|0
1647253500000|2022-03-14 10:25:00|23.95|21.67|23.94|21.66|24.18|21.87|23.66|21.4|0
1647253800000|2022-03-14 10:30:00|23.97|21.69|24.48|22.15|24.69|22.34|23.95|21.67|0
1647254100000|2022-03-14 10:35:00|24.46|22.13|23.92|21.64|24.46|22.13|23.84|21.57|0
1647254400000|2022-03-14 10:40:00|23.94|21.66|23.32|21.1|23.94|21.66|23.23|21.02|0
1647254700000|2022-03-14 10:45:00|23.34|21.12|23.43|21.2|23.7|21.44|23.28|21.06|0
1647255000000|2022-03-14 10:50:00|23.45|21.21|23.52|21.28|23.96|21.68|23.03|20.83|0
1647255300000|2022-03-14 10:55:00|23.49|21.25|23.96|21.68|23.99|21.71|23.34|21.11|0
1647255600000|2022-03-14 11:00:00|23.99|21.71|23.01|20.82|23.99|21.71|23.01|20.82|0
1647255900000|2022-03-14 11:05:00|23.07|20.87|22.52|20.37|23.25|21.04|22.48|20.33|0
1647256200000|2022-03-14 11:10:00|22.54|20.39|22.87|20.69|23.05|20.86|22.44|20.31|0
1647256500000|2022-03-14 11:15:00|22.88|20.7|23.08|20.88|23.13|20.92|22.62|20.47|0
1647256800000|2022-03-14 11:20:00|23.07|20.87|22.91|20.73|23.24|21.02|22.8|20.63|0
1647257100000|2022-03-14 11:25:00|22.93|20.74|21.4|19.37|22.96|20.77|21.09|19.08|0
1647257400000|2022-03-14 11:30:00|21.36|19.33|21.09|19.08|21.67|19.6|21.06|19.05|0
1647257700000|2022-03-14 11:35:00|21.11|19.1|21.16|19.14|21.75|19.68|21.03|19.03|0
1647258000000|2022-03-14 11:40:00|21.18|19.17|20.95|18.96|21.59|19.53|20.91|18.92|0
1647258300000|2022-03-14 11:45:00|20.91|18.92|20.64|18.67|21.05|19.05|19.99|18.08|0
1647258600000|2022-03-14 11:50:00|20.54|18.59|21.04|19.04|21.19|19.17|19.64|17.77|0
1647258900000|2022-03-14 11:55:00|21|19|21.01|19.01|21.56|19.51|20.83|18.85|0
1647259200000|2022-03-14 12:00:00|20.93|18.94|21.62|19.56|21.7|19.64|20.68|18.71|0
1647259500000|2022-03-14 12:05:00|21.63|19.57|21.74|19.67|21.97|19.87|21.47|19.43|0
1647259800000|2022-03-14 12:10:00|21.76|19.69|21.63|19.57|21.76|19.69|21.4|19.36|0
1647260100000|2022-03-14 12:15:00|21.6|19.54|21.21|19.19|21.96|19.87|21.12|19.11|0
1647260400000|2022-03-14 12:20:00|21.28|19.25|20.88|18.89|21.28|19.25|20.81|18.83|0
1647260700000|2022-03-14 12:25:00|20.92|18.93|21.11|19.1|21.29|19.26|20.92|18.93|0
1647261000000|2022-03-14 12:30:00|21.18|19.16|21.55|19.5|21.59|19.54|21.03|19.03|0
1647261300000|2022-03-14 12:35:00|21.58|19.52|21.46|19.42|21.58|19.52|21.02|19.02|0
1647261600000|2022-03-14 12:40:00|21.43|19.39|21.79|19.72|21.9|19.81|21.42|19.38|0
1647261900000|2022-03-14 12:45:00|21.78|19.7|21.34|19.31|21.98|19.89|21.34|19.31|0
1647262200000|2022-03-14 12:50:00|21.36|19.32|21.38|19.35|22.01|19.91|20.96|18.96|0
1647262500000|2022-03-14 12:55:00|21.43|19.39|22.6|20.45|22.74|20.57|21.13|19.11|0
1647262800000|2022-03-14 13:00:00|22.59|20.44|22.32|20.19|22.59|20.44|22.32|20.19|0
1647263100000|2022-03-14 13:05:00|21.74|19.67|21.77|19.7|21.82|19.74|21.54|19.49|0
1647263400000|2022-03-14 13:10:00|21.8|19.72|21.8|19.72|22.23|20.11|21.57|19.51|0
1647263700000|2022-03-14 13:15:00|21.71|19.64|21.77|19.69|22.12|20.01|21.56|19.51|0
1647264000000|2022-03-14 13:20:00|21.8|19.72|21.23|19.21|21.91|19.83|21.23|19.21|0
1647264300000|2022-03-14 13:25:00|21.24|19.22|20.79|18.81|21.33|19.3|20.79|18.81|0
1647264600000|2022-03-14 13:30:00|20.73|18.76|20.15|18.23|21.97|19.88|20.15|18.23|0
1647264900000|2022-03-14 13:35:00|20.23|18.3|19.49|17.64|20.59|18.63|19.09|17.28|0
1647265200000|2022-03-14 13:40:00|19.47|17.61|21.27|19.24|21.47|19.42|18.83|17.04|0
1647265500000|2022-03-14 13:45:00|21.31|19.28|21.01|19.01|21.73|19.66|20.71|18.74|0
1647265800000|2022-03-14 13:50:00|20.98|18.98|21.09|19.08|21.58|19.53|20.92|18.93|0
1647266100000|2022-03-14 13:55:00|21.18|19.16|21.12|19.11|21.67|19.61|20.44|18.5|0
1647266400000|2022-03-14 14:00:00|21.08|19.07|20.83|18.85|21.9|19.82|20.33|18.4|0
1647266700000|2022-03-14 14:05:00|20.78|18.8|22.26|20.14|22.29|20.16|20.61|18.65|0
1647267000000|2022-03-14 14:10:00|22.29|20.16|23.13|20.93|23.35|21.12|22.11|20|0
1647267300000|2022-03-14 14:15:00|23.04|20.85|21.54|19.49|23.91|21.63|21.54|19.49|0
1647267600000|2022-03-14 14:20:00|21.6|19.54|22.1|20|22.16|20.05|21.45|19.41|0
1647267900000|2022-03-14 14:25:00|22.19|20.08|21.71|19.65|22.55|20.41|21.69|19.62|0
1647268200000|2022-03-14 14:30:00|21.74|19.67|21.36|19.33|21.77|19.7|20.93|18.94|0
1647268500000|2022-03-14 14:35:00|21.45|19.41|21.84|19.76|22.31|20.18|21.42|19.38|0
1647268800000|2022-03-14 14:40:00|21.93|19.84|21.8|19.72|22.43|20.29|21.68|19.62|0
1647269100000|2022-03-14 14:45:00|21.71|19.64|22.06|19.96|22.44|20.3|21.59|19.54|0
1647269400000|2022-03-14 14:50:00|22.12|20.02|23.11|20.91|23.41|21.18|21.81|19.73|0
1647269700000|2022-03-14 14:55:00|23.21|21|23.6|21.35|23.6|21.35|22.79|20.62|0
1647270000000|2022-03-14 15:00:00|23.79|21.52|23.22|21.01|23.79|21.52|22.94|20.76|0
1647270300000|2022-03-14 15:05:00|23.31|21.09|22.69|20.53|23.53|21.29|22.63|20.48|0
1647270600000|2022-03-14 15:10:00|22.75|20.59|22.19|20.07|22.88|20.7|22.03|19.93|0
1647270900000|2022-03-14 15:15:00|22.16|20.05|22.23|20.11|22.53|20.39|22.13|20.02|0
1647271200000|2022-03-14 15:20:00|22.25|20.13|21.47|19.43|22.25|20.13|21.36|19.32|0
1647271500000|2022-03-14 15:25:00|21.44|19.4|21.15|19.14|21.59|19.53|20.98|18.98|0
1647271800000|2022-03-14 15:30:00|21.21|19.19|21.12|19.11|21.33|19.29|20.86|18.88|0
1647272100000|2022-03-14 15:35:00|21.21|19.19|20.47|18.52|21.21|19.19|20.3|18.36|0
1647272400000|2022-03-14 15:40:00|20.44|18.49|19.47|17.62|20.52|18.57|19.18|17.35|0
1647272700000|2022-03-14 15:45:00|19.44|17.59|18.78|16.99|19.51|17.65|18.75|16.96|0
1647273000000|2022-03-14 15:50:00|18.79|17|19.55|17.69|20.07|18.16|18.03|16.31|0
1647273300000|2022-03-14 15:55:00|19.53|17.67|19.93|18.03|19.96|18.06|19.13|17.3|0
1647273600000|2022-03-14 16:00:00|19.85|17.96|18.94|17.13|19.85|17.96|18.91|17.11|0
1647273900000|2022-03-14 16:05:00|18.92|17.12|18.67|16.9|19.36|17.52|18.52|16.76|0
1647274200000|2022-03-14 16:10:00|18.57|16.8|18.36|16.61|18.88|17.08|18.16|16.43|0
1647274500000|2022-03-14 16:15:00|18.31|16.57|19.04|17.23|19.12|17.3|18.29|16.54|0
1647274800000|2022-03-14 16:20:00|19.07|17.25|19.06|17.25|19.2|17.37|18.54|16.78|0
1647275100000|2022-03-14 16:25:00|19.02|17.21|19.17|17.34|19.2|17.37|18.75|16.96|0
1647275400000|2022-03-14 16:30:00|19.14|17.32|18.96|17.15|19.46|17.61|18.82|17.03|0
1647275700000|2022-03-14 16:35:00|18.98|17.17|19.03|17.22|19.35|17.51|18.49|16.73|0
1647276000000|2022-03-14 16:40:00|18.95|17.15|18.8|17.01|19.46|17.61|18.67|16.89|0
1647276300000|2022-03-14 16:45:00|18.77|16.98|18.51|16.75|19.45|17.6|18.28|16.54|0
1647276600000|2022-03-14 16:50:00|18.59|16.82|17.55|15.88|18.7|16.92|17.55|15.88|0
1647276900000|2022-03-14 16:55:00|17.58|15.9|17.43|15.77|18.04|16.32|17.43|15.77|0
1647277200000|2022-03-14 17:00:00|17.5|15.83|17.06|15.44|17.62|15.95|17.04|15.41|0
1647277500000|2022-03-14 17:05:00|17.09|15.46|17.01|15.39|17.6|15.92|16.99|15.37|0
1647277800000|2022-03-14 17:10:00|17.04|15.41|19.67|17.79|19.72|17.84|16.02|14.49|0
1647278100000|2022-03-14 17:15:00|19.69|17.82|19.99|18.08|20.03|18.12|19.51|17.65|0
1647278400000|2022-03-14 17:20:00|19.88|17.99|19.93|18.03|20.04|18.13|19.4|17.55|0
1647278700000|2022-03-14 17:25:00|20|18.09|19.35|17.51|20.01|18.11|19.24|17.41|0
1647279000000|2022-03-14 17:30:00|19.56|17.7|18.98|17.18|19.56|17.7|18.45|16.69|0
1647279300000|2022-03-14 17:35:00|18.86|17.06|18.35|16.6|18.91|17.11|18.17|16.44|0
1647279600000|2022-03-14 17:40:00|18.4|16.65|17.75|16.06|18.73|16.94|17.63|15.95|0
1647279900000|2022-03-14 17:45:00|17.72|16.04|17.41|15.75|18.14|16.42|17.31|15.66|0
1647280200000|2022-03-14 17:50:00|17.53|15.86|18.22|16.48|18.49|16.73|17.53|15.86|0
1647280500000|2022-03-14 17:55:00|18.14|16.41|17.84|16.14|18.65|16.87|17.79|16.1|0
1647280800000|2022-03-14 18:00:00|17.79|16.1|17.74|16.05|17.89|16.19|17.58|15.91|0
1647281100000|2022-03-14 18:05:00|17.72|16.03|18.09|16.36|18.34|16.59|17.72|16.03|0
1647281400000|2022-03-14 18:10:00|18.11|16.39|18.04|16.32|18.27|16.53|17.77|16.07|0
1647281700000|2022-03-14 18:15:00|18.05|16.33|17.53|15.86|18.06|16.34|17.45|15.79|0
1647282000000|2022-03-14 18:20:00|17.62|15.94|17.22|15.58|17.71|16.03|17.04|15.42|0
1647282300000|2022-03-14 18:25:00|17.25|15.61|17.04|15.41|17.44|15.78|16.99|15.37|0
1647282600000|2022-03-14 18:30:00|17.06|15.44|17.66|15.98|17.66|15.98|16.98|15.36|0
1647282900000|2022-03-14 18:35:00|17.64|15.96|17.88|16.18|18.18|16.45|17.64|15.96|0
1647283200000|2022-03-14 18:40:00|17.98|16.27|17.61|15.93|17.99|16.28|17.42|15.76|0
1647283500000|2022-03-14 18:45:00|17.65|15.97|17.34|15.69|17.66|15.98|17.27|15.63|0
1647283800000|2022-03-14 18:50:00|17.37|15.71|18.09|16.36|18.09|16.36|17.17|15.54|0
1647284100000|2022-03-14 18:55:00|18.1|16.38|18.22|16.49|18.39|16.64|17.84|16.14|0
1647284400000|2022-03-14 19:00:00|18.17|16.44|18.73|16.95|19.04|17.23|17.95|16.24|0
1647284700000|2022-03-14 19:05:00|18.6|16.83|17.96|16.25|18.63|16.85|17.78|16.08|0
1647285000000|2022-03-14 19:10:00|17.97|16.26|18.73|16.94|18.8|17.01|17.9|16.19|0
1647285300000|2022-03-14 19:15:00|18.7|16.92|18.55|16.78|19.32|17.48|18.34|16.6|0
1647285600000|2022-03-14 19:20:00|18.5|16.73|18.93|17.13|18.99|17.18|18.27|16.53|0
1647285900000|2022-03-14 19:25:00|18.96|17.15|18.32|16.57|18.96|17.15|18.24|16.5|0
1647286200000|2022-03-14 19:30:00|18.34|16.59|17.45|15.79|18.34|16.59|17.16|15.53|0
1647286500000|2022-03-14 19:35:00|17.48|15.81|17.79|16.1|17.89|16.19|17.17|15.54|0
1647286800000|2022-03-14 19:40:00|17.72|16.03|18.2|16.47|18.2|16.47|17.55|15.88|0
1647287100000|2022-03-14 19:45:00|18.44|16.68|18.14|16.41|18.79|17|17.84|16.14|0
1647287400000|2022-03-14 19:50:00|17.79|16.09|17.59|15.92|18.1|16.37|17.37|15.72|0
1647287700000|2022-03-14 19:55:00|17.64|15.96|18.23|16.5|18.69|16.91|17.64|15.96|0
1647288000000|2022-03-14 20:00:00|18.36|16.61|18.89|17.09|19.15|17.33|18.31|16.56|0
1647288300000|2022-03-14 20:05:00|18.87|17.07|19.41|17.56|19.41|17.56|18.87|17.07|0
1647288600000|2022-03-14 20:10:00|19.38|17.54|19.2|17.37|19.49|17.63|19.2|17.37|0
1647288900000|2022-03-14 20:15:00|19.15|17.32|19.21|17.38|19.29|17.45|19.09|17.28|0
1647289200000|2022-03-14 20:20:00|19.2|17.37|19.08|17.26|19.25|17.42|19.07|17.25|0
1647289500000|2022-03-14 20:25:00|19.09|17.27|18.96|17.16|19.13|17.31|18.95|17.14|0
1647289800000|2022-03-14 20:30:00|18.94|17.13|19.01|17.2|19.12|17.3|18.91|17.11|0
1647290100000|2022-03-14 20:35:00|18.99|17.18|19.01|17.2|19.04|17.22|18.93|17.13|0
1647290400000|2022-03-14 20:40:00|19|17.19|18.96|17.15|19.14|17.32|18.88|17.08|0
1647290700000|2022-03-14 20:45:00|18.92|17.12|18.85|17.06|19.06|17.25|18.85|17.06|0
1647291000000|2022-03-14 20:50:00|18.88|17.08|18.9|17.1|18.93|17.13|18.83|17.03|0
1647291300000|2022-03-14 20:55:00|18.89|17.09|19.07|17.25|19.15|17.32|18.86|17.07|0
1647291600000|2022-03-14 21:00:00|19.06|17.2|19.07|17.26|19.07|17.26|19.01|17.2|0
1647291900000|2022-03-14 21:05:00|19.06|17.24|19.07|17.26|19.08|17.26|19.04|17.22|0
1647292200000|2022-03-14 21:10:00|19.03|17.22|19.03|17.22|19.03|17.22|19.03|17.22|0
1647292500000|2022-03-14 21:15:00|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1647292800000|2022-03-14 21:20:00|18.96|17.15|18.89|17.09|18.97|17.16|18.79|17|0
1647293100000|2022-03-14 21:25:00|18.88|17.08|18.83|17.04|18.88|17.08|18.81|17.02|0
1647293400000|2022-03-14 21:30:00|18.86|17.06|18.86|17.06|18.9|17.1|18.85|17.06|0
1647293700000|2022-03-14 21:35:00|18.84|17.04|18.85|17.06|18.86|17.07|18.84|17.04|0
1647294000000|2022-03-14 21:40:00|18.84|17.05|18.9|17.1|18.95|17.14|18.84|17.05|0
1647294300000|2022-03-14 21:45:00|18.91|17.11|18.93|17.12|18.93|17.13|18.91|17.11|0
1647294600000|2022-03-14 21:50:00|18.92|17.13|19.21|17.38|19.24|17.41|18.91|17.11|0
1647294900000|2022-03-14 21:55:00|19.22|17.39|19.31|17.47|19.33|17.49|19.22|17.39|0
1647295200000|2022-03-14 22:00:00|19.03|17.22|19.17|17.34|19.29|17.45|19.03|17.22|0
1647295500000|2022-03-14 22:05:00|19.2|17.37|18.97|17.17|19.2|17.37|18.94|17.13|0
1647295800000|2022-03-14 22:10:00|19.01|17.2|19.09|17.27|19.22|17.39|19.01|17.2|0
1647296100000|2022-03-14 22:15:00|19.1|17.28|19.01|17.2|19.13|17.3|18.98|17.18|0
1647296400000|2022-03-14 22:20:00|19.02|17.21|19.03|17.22|19.06|17.25|18.98|17.18|0
1647296700000|2022-03-14 22:25:00|19.02|17.21|18.78|16.99|19.06|17.24|18.7|16.92|0
1647297000000|2022-03-14 22:30:00|18.79|17|19.3|17.47|19.48|17.62|18.67|16.89|0
1647297300000|2022-03-14 22:35:00|19.29|17.45|19.79|17.91|19.87|17.98|19.29|17.45|0
1647297600000|2022-03-14 22:40:00|19.81|17.92|19.62|17.75|19.85|17.96|19.57|17.7|0
1647297900000|2022-03-14 22:45:00|19.63|17.76|19.71|17.83|19.92|18.03|19.61|17.74|0
1647298200000|2022-03-14 22:50:00|19.7|17.82|19.6|17.74|19.75|17.87|19.58|17.71|0
1647298500000|2022-03-14 22:55:00|19.59|17.72|19.57|17.71|19.71|17.83|19.55|17.69|0
1647298800000|2022-03-14 23:00:00|19.6|17.73|19.28|17.45|19.68|17.81|19.23|17.4|0
1647299100000|2022-03-14 23:05:00|19.26|17.42|19.36|17.52|19.47|17.61|19.23|17.4|0
1647299400000|2022-03-14 23:10:00|19.33|17.49|19.36|17.52|19.36|17.52|19.07|17.26|0
1647299700000|2022-03-14 23:15:00|19.37|17.53|19.52|17.66|19.54|17.68|19.31|17.47|0
1647300000000|2022-03-14 23:20:00|19.57|17.71|19.38|17.54|19.58|17.72|19.38|17.54|0
1647300300000|2022-03-14 23:25:00|19.36|17.51|19.46|17.61|19.57|17.7|19.36|17.51|0
1647300600000|2022-03-14 23:30:00|19.49|17.63|19.39|17.55|19.62|17.75|19.35|17.51|0
1647300900000|2022-03-14 23:35:00|19.41|17.56|19.63|17.76|19.67|17.8|19.41|17.56|0
1647301200000|2022-03-14 23:40:00|19.62|17.75|19.52|17.66|19.68|17.81|19.43|17.58|0
1647301500000|2022-03-14 23:45:00|19.54|17.68|19.31|17.47|19.57|17.71|19.22|17.39|0
1647301800000|2022-03-14 23:50:00|19.27|17.44|19.24|17.41|19.32|17.48|19.17|17.34|0
1647302100000|2022-03-14 23:55:00|19.27|17.43|19.22|17.39|19.33|17.49|19.16|17.34|0
1647302400000|2022-03-15 00:00:00|19.19|17.36|19.05|17.23|19.37|17.53|18.98|17.17|0
1647302700000|2022-03-15 00:05:00|19.14|17.31|19.25|17.42|19.37|17.53|19.1|17.28|0
1647303000000|2022-03-15 00:10:00|19.29|17.45|18.75|16.96|19.33|17.49|18.65|16.87|0
1647303300000|2022-03-15 00:15:00|18.72|16.94|18.62|16.85|18.72|16.94|18.45|16.7|0
1647303600000|2022-03-15 00:20:00|18.59|16.82|18.8|17.01|18.8|17.01|18.59|16.82|0
1647303900000|2022-03-15 00:25:00|18.85|17.05|18.77|16.98|18.85|17.05|18.63|16.85|0
1647304200000|2022-03-15 00:30:00|18.79|17|19.15|17.33|19.15|17.33|18.78|16.99|0
1647304500000|2022-03-15 00:35:00|19.17|17.34|19.1|17.28|19.48|17.63|19.08|17.26|0
1647304800000|2022-03-15 00:40:00|19.05|17.24|19.02|17.21|19.08|17.26|18.92|17.12|0
1647305100000|2022-03-15 00:45:00|19|17.19|18.81|17.02|19.36|17.52|18.81|17.02|0
1647305400000|2022-03-15 00:50:00|18.84|17.05|18.84|17.04|18.87|17.07|18.76|16.98|0
1647305700000|2022-03-15 00:55:00|18.83|17.03|18.84|17.04|19.07|17.25|18.66|16.88|0
1647306000000|2022-03-15 01:00:00|18.86|17.07|18.94|17.14|19.07|17.25|18.79|17|0
1647306300000|2022-03-15 01:05:00|18.91|17.11|18.61|16.83|18.93|17.12|18.61|16.83|0
1647306600000|2022-03-15 01:10:00|18.66|16.88|18.68|16.9|18.77|16.98|18.59|16.82|0
1647306900000|2022-03-15 01:15:00|18.65|16.88|18.43|16.67|18.72|16.94|18.43|16.67|0
1647307200000|2022-03-15 01:20:00|18.45|16.69|19.02|17.21|19.02|17.21|18.4|16.65|0
1647307500000|2022-03-15 01:25:00|18.99|17.18|18.71|16.93|19.35|17.51|18.65|16.87|0
1647307800000|2022-03-15 01:30:00|18.73|16.94|18.15|16.42|18.86|17.06|18.12|16.39|0
1647308100000|2022-03-15 01:35:00|18.17|16.44|18.26|16.52|18.4|16.64|17.85|16.15|0
1647308400000|2022-03-15 01:40:00|18.24|16.51|18.47|16.71|18.61|16.84|18.23|16.49|0
1647308700000|2022-03-15 01:45:00|18.49|16.73|18.57|16.8|18.7|16.92|18.32|16.57|0
1647309000000|2022-03-15 01:50:00|18.52|16.75|18.07|16.34|18.82|17.03|17.97|16.26|0
1647309300000|2022-03-15 01:55:00|18.04|16.32|18.26|16.52|18.44|16.68|17.82|16.12|0
1647309600000|2022-03-15 02:00:00|18.28|16.54|18.59|16.82|18.72|16.94|18.26|16.52|0
1647309900000|2022-03-15 02:05:00|18.51|16.75|18.79|17|18.84|17.05|18.51|16.75|0
1647310200000|2022-03-15 02:10:00|18.78|16.99|18.93|17.13|19.08|17.26|18.69|16.91|0
1647310500000|2022-03-15 02:15:00|18.97|17.17|19.01|17.2|19.36|17.52|18.74|16.96|0
1647310800000|2022-03-15 02:20:00|19.02|17.21|19|17.19|19.06|17.25|18.74|16.95|0
1647311100000|2022-03-15 02:25:00|19.01|17.2|19.25|17.42|19.25|17.42|18.85|17.06|0
1647311400000|2022-03-15 02:30:00|19.27|17.43|19.54|17.68|19.62|17.75|19.03|17.22|0
1647311700000|2022-03-15 02:35:00|19.49|17.63|19.9|18|20.16|18.24|19.49|17.63|0
1647312000000|2022-03-15 02:40:00|19.87|17.98|19.64|17.77|19.95|18.05|19.62|17.75|0
1647312300000|2022-03-15 02:45:00|19.62|17.75|19.64|17.77|19.96|18.06|19.58|17.71|0
1647312600000|2022-03-15 02:50:00|19.67|17.8|19.54|17.68|19.71|17.83|19.42|17.57|0
1647312900000|2022-03-15 02:55:00|19.55|17.69|19.52|17.66|19.62|17.75|19.34|17.5|0
1647313200000|2022-03-15 03:00:00|19.51|17.65|19.67|17.79|19.85|17.96|19.43|17.58|0
1647313500000|2022-03-15 03:05:00|19.65|17.78|19.44|17.59|19.89|18|19.3|17.46|0
1647313800000|2022-03-15 03:10:00|19.45|17.6|19.43|17.58|19.51|17.65|19.29|17.46|0
1647314100000|2022-03-15 03:15:00|19.45|17.6|19.37|17.53|19.5|17.65|19.32|17.48|0
1647314400000|2022-03-15 03:20:00|19.34|17.5|19.61|17.74|19.63|17.76|19.32|17.48|0
1647314700000|2022-03-15 03:25:00|19.58|17.72|19.34|17.5|19.61|17.74|19.26|17.43|0
1647315000000|2022-03-15 03:30:00|19.38|17.54|19.5|17.64|19.5|17.64|19.3|17.46|0
1647315300000|2022-03-15 03:35:00|19.46|17.61|19.38|17.53|19.55|17.69|19.38|17.53|0
1647315600000|2022-03-15 03:40:00|19.37|17.52|19.19|17.37|19.44|17.59|19|17.19|0
1647315900000|2022-03-15 03:45:00|19.18|17.35|19|17.19|19.23|17.4|18.97|17.17|0
1647316200000|2022-03-15 03:50:00|19.02|17.21|19.24|17.41|19.26|17.42|18.98|17.18|0
1647316500000|2022-03-15 03:55:00|19.23|17.4|19.26|17.42|19.36|17.52|19.16|17.34|0
1647316800000|2022-03-15 04:00:00|19.28|17.45|19.2|17.37|19.28|17.45|19.08|17.27|0
1647317100000|2022-03-15 04:05:00|19.19|17.36|19.1|17.28|19.2|17.37|19.1|17.28|0
1647317400000|2022-03-15 04:10:00|19.12|17.3|19.16|17.33|19.2|17.37|19.1|17.28|0
1647317700000|2022-03-15 04:15:00|19.17|17.35|19.2|17.37|19.2|17.37|19.13|17.31|0
1647318000000|2022-03-15 04:20:00|19.17|17.35|19.2|17.37|19.2|17.37|19.12|17.3|0
1647318300000|2022-03-15 04:25:00|19.17|17.34|18.22|16.49|19.35|17.51|18.22|16.49|0
1647318600000|2022-03-15 04:30:00|18.2|16.46|18.47|16.71|18.56|16.79|18.2|16.46|0
1647318900000|2022-03-15 04:35:00|18.49|16.72|18.45|16.69|18.51|16.75|18.31|16.56|0
1647319200000|2022-03-15 04:40:00|18.43|16.68|18.52|16.76|18.55|16.78|18.37|16.62|0
1647319500000|2022-03-15 04:45:00|18.55|16.78|18.47|16.71|18.57|16.8|18.42|16.66|0
1647319800000|2022-03-15 04:50:00|18.46|16.7|18.54|16.78|18.57|16.8|18.44|16.69|0
1647320100000|2022-03-15 04:55:00|18.56|16.79|18.52|16.75|18.57|16.8|18.52|16.75|0
1647320400000|2022-03-15 05:00:00|18.57|16.8|18.11|16.39|18.57|16.8|18.09|16.36|0
1647320700000|2022-03-15 05:05:00|18.12|16.4|18.16|16.43|18.37|16.62|18.09|16.36|0
1647321000000|2022-03-15 05:10:00|18.15|16.42|18.18|16.45|18.22|16.49|17.93|16.23|0
1647321300000|2022-03-15 05:15:00|18.13|16.41|18.06|16.34|18.33|16.59|18.02|16.3|0
1647321600000|2022-03-15 05:20:00|17.93|16.22|17.98|16.27|18.01|16.29|17.71|16.02|0
1647321900000|2022-03-15 05:25:00|17.97|16.26|17.95|16.24|17.98|16.27|17.83|16.13|0
1647322200000|2022-03-15 05:30:00|17.97|16.26|18.18|16.45|18.19|16.46|17.85|16.15|0
1647322500000|2022-03-15 05:35:00|18.15|16.42|17.93|16.22|18.27|16.53|17.9|16.2|0
1647322800000|2022-03-15 05:40:00|17.95|16.24|17.95|16.24|18.19|16.46|17.85|16.15|0
1647323100000|2022-03-15 05:45:00|17.9|16.2|18.02|16.31|18.02|16.31|17.75|16.06|0
1647323400000|2022-03-15 05:50:00|18|16.29|17.55|15.88|18.02|16.31|17.55|15.88|0
1647323700000|2022-03-15 05:55:00|17.58|15.9|17.75|16.06|17.8|16.1|17.53|15.86|0
1647324000000|2022-03-15 06:00:00|17.7|16.01|17.33|15.68|17.75|16.06|17.28|15.64|0
1647324300000|2022-03-15 06:05:00|17.34|15.69|17.67|15.99|17.7|16.01|17.28|15.64|0
1647324600000|2022-03-15 06:10:00|17.65|15.97|17.84|16.14|18.02|16.3|17.62|15.94|0
1647324900000|2022-03-15 06:15:00|17.83|16.13|17.52|15.85|17.89|16.19|17.47|15.81|0
1647325200000|2022-03-15 06:20:00|17.5|15.83|17.85|16.15|17.89|16.19|17.5|15.83|0
1647325500000|2022-03-15 06:25:00|17.82|16.12|17.67|15.98|17.87|16.16|17.63|15.95|0
1647325800000|2022-03-15 06:30:00|17.65|15.97|17.62|15.94|17.75|16.06|17.45|15.78|0
1647326100000|2022-03-15 06:35:00|17.64|15.96|17.99|16.28|18.38|16.63|17.59|15.92|0
1647326400000|2022-03-15 06:40:00|18|16.29|18.01|16.3|18.14|16.41|17.81|16.12|0
1647326700000|2022-03-15 06:45:00|18|16.28|17.57|15.89|18.01|16.3|17.54|15.87|0
1647327000000|2022-03-15 06:50:00|17.58|15.9|17.57|15.89|17.66|15.98|17.35|15.7|0
1647327300000|2022-03-15 06:55:00|17.55|15.88|17.56|15.89|17.68|15.99|17.49|15.83|0
1647327600000|2022-03-15 07:00:00|17.61|15.94|16.66|15.07|17.63|15.95|16.61|15.03|0
1647327900000|2022-03-15 07:05:00|16.7|15.11|17.03|15.41|17.22|15.58|16.64|15.06|0
1647328200000|2022-03-15 07:10:00|17|15.38|15.34|13.88|17.06|15.43|15.23|13.78|0
1647328500000|2022-03-15 07:15:00|15.43|13.96|15.92|14.4|15.99|14.46|15.32|13.86|0
1647328800000|2022-03-15 07:20:00|15.96|14.44|16.1|14.56|16.3|14.75|15.72|14.22|0
1647329100000|2022-03-15 07:25:00|16.21|14.67|15.6|14.12|16.21|14.67|15.6|14.12|0
1647329400000|2022-03-15 07:30:00|15.58|14.1|15.6|14.12|15.99|14.47|15.4|13.94|0
1647329700000|2022-03-15 07:35:00|15.58|14.1|15.74|14.25|15.82|14.32|15.47|14|0
1647330000000|2022-03-15 07:40:00|15.73|14.24|16.56|13.68|16.73|14.46|15.59|13.64|0
1647330300000|2022-03-15 07:45:00|16.6|13.72|16.47|13.59|16.75|13.87|16.3|13.42|0
1647330600000|2022-03-15 07:50:00|16.51|13.63|18.32|15.44|18.43|15.55|16.14|13.26|0
1647330900000|2022-03-15 07:55:00|18.38|15.5|18.56|15.68|18.63|15.75|18.31|15.43|0
1647331200000|2022-03-15 08:00:00|18.59|15.71|18.52|15.64|18.7|15.82|18.12|15.24|0
1647331500000|2022-03-15 08:05:00|18.51|15.63|19.34|16.22|20.51|17.39|18.5|15.62|0
1647331800000|2022-03-15 08:10:00|19.44|16.32|18.96|15.84|19.44|16.32|18.79|15.67|0
1647332100000|2022-03-15 08:15:00|18.84|15.72|18.45|15.33|18.91|15.79|18.41|15.29|0
1647332400000|2022-03-15 08:20:00|18.51|15.39|18.23|15.11|18.7|15.58|18|14.88|0
1647332700000|2022-03-15 08:25:00|18.19|15.07|18.29|15.17|18.6|15.48|18.12|15|0
1647333000000|2022-03-15 08:30:00|18.3|15.18|18.29|15.17|18.3|15.18|17.85|14.73|0
1647333300000|2022-03-15 08:35:00|18.28|15.16|18.03|14.91|18.55|15.43|17.95|14.83|0
1647333600000|2022-03-15 08:40:00|17.98|14.86|18.23|15.11|18.49|15.37|17.97|14.85|0
1647333900000|2022-03-15 08:45:00|18.22|15.1|17.88|14.76|18.22|15.1|17.69|14.57|0
1647334200000|2022-03-15 08:50:00|17.89|14.77|17.78|14.66|17.89|14.77|17.49|14.37|0
1647334500000|2022-03-15 08:55:00|17.8|14.68|17.4|14.28|17.82|14.7|17.21|14.09|0
1647334800000|2022-03-15 09:00:00|17.35|14.23|17.4|14.28|17.59|14.47|17.22|14.1|0
1647335100000|2022-03-15 09:05:00|17.39|14.27|17.01|13.92|17.39|14.27|16.8|13.75|0
1647335400000|2022-03-15 09:10:00|17.03|13.93|17.4|14.28|17.42|14.3|16.83|13.77|0
1647335700000|2022-03-15 09:15:00|17.38|14.26|17.22|14.1|17.46|14.34|17.11|14|0
1647336000000|2022-03-15 09:20:00|17.31|14.19|17.95|14.83|17.95|14.83|17.18|14.06|0
1647336300000|2022-03-15 09:25:00|17.97|14.85|18.08|14.96|18.31|15.19|17.95|14.83|0
1647336600000|2022-03-15 09:30:00|18.12|15|18.18|15.06|18.54|15.42|18.06|14.94|0
1647336900000|2022-03-15 09:35:00|18.21|15.09|18.3|15.18|18.3|15.18|17.93|14.81|0
1647337200000|2022-03-15 09:40:00|18.17|15.05|18.86|15.74|18.99|15.87|18.17|15.05|0
1647337500000|2022-03-15 09:45:00|18.83|15.71|18.87|15.75|19.22|16.1|18.76|15.64|0
1647337800000|2022-03-15 09:50:00|18.9|15.78|18.24|15.12|18.97|15.85|18.24|15.12|0
1647338100000|2022-03-15 09:55:00|18.26|15.14|18.36|15.24|18.46|15.34|18.01|14.89|0
1647338400000|2022-03-15 10:00:00|18.42|15.3|18.6|15.48|18.74|15.62|18.3|15.18|0
1647338700000|2022-03-15 10:05:00|18.63|15.51|18.6|15.48|18.92|15.8|18.46|15.34|0
1647339000000|2022-03-15 10:10:00|18.62|15.5|19.18|16.06|19.25|16.13|18.6|15.48|0
1647339300000|2022-03-15 10:15:00|19.16|16.04|19.04|15.92|19.28|16.16|18.89|15.77|0
1647339600000|2022-03-15 10:20:00|19.02|15.9|19.15|16.03|19.39|16.27|18.62|15.5|0
1647339900000|2022-03-15 10:25:00|19.16|16.04|19.3|16.18|19.41|16.29|19.11|15.99|0
1647340200000|2022-03-15 10:30:00|19.4|16.28|19.78|16.66|19.79|16.67|19.3|16.18|0
1647340500000|2022-03-15 10:35:00|19.81|16.69|19.79|16.67|19.98|16.86|19.76|16.64|0
1647340800000|2022-03-15 10:40:00|19.75|16.63|19.37|16.25|19.75|16.63|19.34|16.22|0
1647341100000|2022-03-15 10:45:00|19.41|16.29|19.66|16.54|19.66|16.54|19.38|16.26|0
1647341400000|2022-03-15 10:50:00|19.61|16.49|20.44|17.32|20.46|17.34|19.59|16.47|0
1647341700000|2022-03-15 10:55:00|20.4|17.28|18.81|15.69|21.33|18.21|18.81|15.69|0
1647342000000|2022-03-15 11:00:00|18.86|15.74|19.29|16.17|19.34|16.22|18.86|15.74|0
1647342300000|2022-03-15 11:05:00|19.28|16.16|19.72|16.6|19.76|16.64|19.27|16.15|0
1647342600000|2022-03-15 11:10:00|19.73|16.61|18.86|15.74|19.96|16.84|18.86|15.74|0
1647342900000|2022-03-15 11:15:00|18.85|15.73|18.55|15.43|19.03|15.91|18.51|15.39|0
1647343200000|2022-03-15 11:20:00|18.56|15.44|18.03|14.91|18.57|15.45|17.88|14.76|0
1647343500000|2022-03-15 11:25:00|18.07|14.95|18.13|15.01|18.35|15.23|17.91|14.79|0
1647343800000|2022-03-15 11:30:00|18.08|14.96|18.38|15.26|18.38|15.26|17.93|14.81|0
1647344100000|2022-03-15 11:35:00|18.37|15.25|18.29|15.17|18.48|15.36|18.18|15.06|0
1647344400000|2022-03-15 11:40:00|18.26|15.14|19|15.88|19.12|16|17.95|14.83|0
1647344700000|2022-03-15 11:45:00|19.01|15.89|18.67|15.55|19.05|15.93|18.67|15.55|0
1647345000000|2022-03-15 11:50:00|18.69|15.57|18.82|15.7|18.93|15.81|18.6|15.48|0
1647345300000|2022-03-15 11:55:00|18.8|15.68|19.08|15.96|19.21|16.09|18.79|15.67|0
1647345600000|2022-03-15 12:00:00|19.05|15.93|19.21|16.09|19.33|16.21|18.77|15.65|0
1647345900000|2022-03-15 12:05:00|19.19|16.07|18.95|15.83|19.38|16.26|18.89|15.77|0
1647346200000|2022-03-15 12:10:00|18.97|15.85|19.48|16.36|19.48|16.36|18.97|15.85|0
1647346500000|2022-03-15 12:15:00|19.45|16.33|19.53|16.41|19.65|16.53|19.33|16.21|0
1647346800000|2022-03-15 12:20:00|19.57|16.45|19.95|16.83|20.17|17.05|19.56|16.44|0
1647347100000|2022-03-15 12:25:00|19.97|16.85|19.57|16.45|19.97|16.85|19.57|16.45|0
1647347400000|2022-03-15 12:30:00|19.68|16.56|21.16|18.04|21.79|18.67|19.56|16.44|0
1647347700000|2022-03-15 12:35:00|21.25|18.13|21.17|18.05|21.33|18.21|20.91|17.79|0
1647348000000|2022-03-15 12:40:00|21.15|18.03|20.87|17.75|21.49|18.37|20.77|17.65|0
1647348300000|2022-03-15 12:45:00|20.9|17.78|21.13|18.01|21.14|18.02|20.68|17.56|0
1647348600000|2022-03-15 12:50:00|21.1|17.98|20.84|17.72|21.1|17.98|20.76|17.64|0
1647348900000|2022-03-15 12:55:00|20.83|17.71|21|17.88|21.13|18.01|20.82|17.7|0
1647349200000|2022-03-15 13:00:00|20.97|17.85|21.21|18.09|21.21|18.09|20.87|17.75|0
1647349500000|2022-03-15 13:05:00|21.18|18.06|21.13|18.01|21.42|18.3|21.02|17.9|0
1647349800000|2022-03-15 13:10:00|21.15|18.03|21.49|18.37|22.01|18.89|21.15|18.03|0
1647350100000|2022-03-15 13:15:00|21.57|18.45|21.39|18.27|21.68|18.56|21.33|18.21|0
1647350400000|2022-03-15 13:20:00|21.41|18.29|21.07|17.95|21.44|18.32|21.07|17.95|0
1647350700000|2022-03-15 13:25:00|21.23|18.11|21.7|18.58|21.79|18.67|20.81|17.69|0
1647351000000|2022-03-15 13:30:00|21.57|18.45|22.47|19.35|23.31|20.19|21.57|18.45|0
1647351300000|2022-03-15 13:35:00|22.63|19.51|21.89|18.77|23.14|20.02|21.76|18.64|0
1647351600000|2022-03-15 13:40:00|22.03|18.91|20.26|17.14|22.41|19.29|20.26|17.14|0
1647351900000|2022-03-15 13:45:00|20.67|17.55|20.92|17.8|21.02|17.9|20.25|17.13|0
1647352200000|2022-03-15 13:50:00|21.06|17.94|21.09|17.97|21.51|18.39|20.7|17.58|0
1647352500000|2022-03-15 13:55:00|21.01|17.89|22.22|19.1|22.46|19.34|21.01|17.89|0
1647352800000|2022-03-15 14:00:00|22.18|19.06|21.63|18.51|23.13|20.01|20.49|17.37|0
1647353100000|2022-03-15 14:05:00|21.66|18.54|20.72|17.6|21.86|18.74|20.62|17.5|0
1647353400000|2022-03-15 14:10:00|20.83|17.71|20.21|17.09|21.09|17.97|19.88|16.76|0
1647353700000|2022-03-15 14:15:00|20.08|16.96|20.93|17.81|21.06|17.94|19.99|16.87|0
1647354000000|2022-03-15 14:20:00|21.12|18|21.87|18.75|21.87|18.75|21.04|17.92|0
1647354300000|2022-03-15 14:25:00|21.84|18.72|21.46|18.34|21.95|18.83|20.35|17.23|0
1647354600000|2022-03-15 14:30:00|21.6|18.48|21.72|18.6|22.29|19.17|21.35|18.23|0
1647354900000|2022-03-15 14:35:00|21.7|18.58|21.98|18.86|22.37|19.25|21.68|18.56|0
1647355200000|2022-03-15 14:40:00|22.06|18.94|22.07|18.95|22.37|19.25|21.67|18.55|0
1647355500000|2022-03-15 14:45:00|22.14|19.02|21.74|18.62|23.05|19.93|21.74|18.62|0
1647355800000|2022-03-15 14:50:00|21.88|18.76|21.3|18.18|21.88|18.76|21.09|17.97|0
1647356100000|2022-03-15 14:55:00|21.33|18.21|21.35|18.23|21.84|18.72|21.1|17.98|0
1647356400000|2022-03-15 15:00:00|21.45|18.33|22|18.88|22|18.88|21.37|18.25|0
1647356700000|2022-03-15 15:05:00|21.97|18.85|22.03|18.91|22.14|19.02|21.81|18.69|0
1647357000000|2022-03-15 15:10:00|22.06|18.94|22.1|18.98|22.2|19.08|21.7|18.58|0
1647357300000|2022-03-15 15:15:00|22|18.88|22.08|18.96|22.19|19.07|21.48|18.36|0
1647357600000|2022-03-15 15:20:00|22.14|19.02|21.83|18.71|22.33|19.21|21.37|18.25|0
1647357900000|2022-03-15 15:25:00|21.8|18.68|22.85|19.97|22.87|19.99|21.75|18.63|0
1647358200000|2022-03-15 15:30:00|22.89|20.01|23.24|20.36|23.27|20.39|22.66|19.78|0
1647358500000|2022-03-15 15:35:00|23.3|20.42|23.45|20.57|23.59|20.71|23.3|20.42|0
1647358800000|2022-03-15 15:40:00|23.42|20.54|23.31|20.43|23.77|20.89|22.66|19.78|0
1647359100000|2022-03-15 15:45:00|23.37|20.49|23.82|20.94|23.85|20.97|23.23|20.35|0
1647359400000|2022-03-15 15:50:00|23.85|20.97|22.87|19.99|24.09|21.21|22.67|19.79|0
1647359700000|2022-03-15 15:55:00|22.85|19.97|22.11|19.23|22.85|19.97|21.33|18.45|0
1647360000000|2022-03-15 16:00:00|22.05|19.17|21.95|19.07|22.49|19.61|21.43|18.55|0
1647360300000|2022-03-15 16:05:00|21.94|19.06|23.14|20.26|23.35|20.47|21.7|18.82|0
1647360600000|2022-03-15 16:10:00|23.11|20.23|23.17|20.29|23.35|20.47|22.83|19.95|0
1647360900000|2022-03-15 16:15:00|23.19|20.31|23.55|20.67|23.64|20.76|23.03|20.15|0
1647361200000|2022-03-15 16:20:00|23.52|20.64|24.08|21.2|24.08|21.2|23.2|20.32|0
1647361500000|2022-03-15 16:25:00|24.05|21.17|24.49|21.61|24.57|21.69|24.02|21.14|0
1647361800000|2022-03-15 16:30:00|24.46|21.58|23.85|20.97|24.7|21.82|23.82|20.94|0
1647362100000|2022-03-15 16:35:00|23.91|21.03|24.36|21.48|24.45|21.57|23.89|21.01|0
1647362400000|2022-03-15 16:40:00|24.39|21.51|23.52|20.64|24.39|21.51|23.52|20.64|0
1647362700000|2022-03-15 16:45:00|23.55|20.67|23.13|20.25|23.81|20.93|23.03|20.15|0
1647363000000|2022-03-15 16:50:00|23.11|20.23|22.59|19.71|23.16|20.28|22.25|19.37|0
1647363300000|2022-03-15 16:55:00|22.64|19.76|23.48|20.6|23.51|20.63|22.61|19.73|0
1647363600000|2022-03-15 17:00:00|23.51|20.63|23.9|21.02|24.11|21.23|23.45|20.57|0
1647363900000|2022-03-15 17:05:00|23.87|20.99|23.19|20.31|23.93|21.05|23.04|20.16|0
1647364200000|2022-03-15 17:10:00|23.14|20.26|22.24|19.36|23.14|20.26|22.21|19.33|0
1647364500000|2022-03-15 17:15:00|22.27|19.39|22.24|19.36|22.69|19.81|22.1|19.22|0
1647364800000|2022-03-15 17:20:00|22.21|19.33|22.72|19.84|22.86|19.98|22.15|19.27|0
1647365100000|2022-03-15 17:25:00|22.71|19.83|21.73|18.85|23.15|20.27|21.73|18.85|0
1647365400000|2022-03-15 17:30:00|21.75|18.87|22.02|19.14|22.23|19.35|21.47|18.59|0
1647365700000|2022-03-15 17:35:00|22.07|19.19|21.91|19.03|22.39|19.51|21.81|18.93|0
1647366000000|2022-03-15 17:40:00|21.95|19.07|22.34|19.46|22.63|19.75|21.73|18.85|0
1647366300000|2022-03-15 17:45:00|22.32|19.44|22.15|19.27|22.57|19.69|22.01|19.13|0
1647366600000|2022-03-15 17:50:00|22.2|19.32|22.48|19.6|22.61|19.73|22.2|19.32|0
1647366900000|2022-03-15 17:55:00|22.51|19.63|22.97|20.09|23.17|20.29|22.45|19.57|0
1647367200000|2022-03-15 18:00:00|22.88|20|21.92|19.04|23.23|20.35|21.92|19.04|0
1647367500000|2022-03-15 18:05:00|21.95|19.07|22.65|19.77|22.78|19.9|21.78|18.9|0
1647367800000|2022-03-15 18:10:00|22.59|19.71|22.14|19.26|22.76|19.88|21.92|19.04|0
1647368100000|2022-03-15 18:15:00|22.11|19.23|21.17|18.29|22.17|19.29|20.99|18.11|0
1647368400000|2022-03-15 18:20:00|21.23|18.35|21.42|18.54|21.58|18.7|20.95|18.07|0
1647368700000|2022-03-15 18:25:00|21.5|18.62|21.66|18.78|21.88|19|21.34|18.46|0
1647369000000|2022-03-15 18:30:00|21.64|18.76|22.42|19.54|22.59|19.71|21.2|18.32|0
1647369300000|2022-03-15 18:35:00|22.39|19.51|22.3|19.42|22.56|19.68|21.94|19.06|0
1647369600000|2022-03-15 18:40:00|22.33|19.45|22.81|19.93|22.93|20.05|22.22|19.34|0
1647369900000|2022-03-15 18:45:00|22.84|19.96|23.72|20.84|23.72|20.84|22.73|19.85|0
1647370200000|2022-03-15 18:50:00|23.81|20.93|24.04|21.16|24.26|21.38|23.81|20.93|0
1647370500000|2022-03-15 18:55:00|24.01|21.13|24.71|21.83|24.8|21.92|23.89|21.01|0
1647370800000|2022-03-15 19:00:00|24.53|21.65|24.59|21.71|24.99|22.11|24.31|21.43|0
1647371100000|2022-03-15 19:05:00|24.56|21.68|24.62|21.74|24.99|22.11|24.52|21.64|0
1647371400000|2022-03-15 19:10:00|24.68|21.8|24.77|21.89|25.24|22.36|24.55|21.67|0
1647371700000|2022-03-15 19:15:00|24.81|21.93|25.83|22.95|25.93|23.05|24.8|21.92|0
1647372000000|2022-03-15 19:20:00|25.87|22.99|26.15|23.27|26.32|23.44|25.52|22.64|0
1647372300000|2022-03-15 19:25:00|26.25|23.37|26.09|23.21|26.38|23.5|25.99|23.11|0
1647372600000|2022-03-15 19:30:00|26.05|23.17|26.25|23.37|27|24.12|26.05|23.17|0
1647372900000|2022-03-15 19:35:00|26.18|23.3|26.34|23.46|26.34|23.46|25.89|23.01|0
1647373200000|2022-03-15 19:40:00|26.47|23.59|26.11|23.23|26.5|23.62|25.7|22.82|0
1647373500000|2022-03-15 19:45:00|26.34|23.46|25.15|22.27|26.37|23.49|24.28|21.4|0
1647373800000|2022-03-15 19:50:00|25.32|22.44|26.06|23.18|26.98|24.1|25.11|22.23|0
1647374100000|2022-03-15 19:55:00|25.87|22.99|25.58|22.7|25.93|23.05|24.91|22.03|0
1647374400000|2022-03-15 20:00:00|25.72|22.84|25.16|22.28|25.83|22.95|25.13|22.25|0
1647374700000|2022-03-15 20:05:00|25.12|22.24|24.85|21.97|25.38|22.5|24.73|21.85|0
1647375000000|2022-03-15 20:10:00|24.82|21.94|24.69|21.81|25.16|22.28|24.63|21.75|0
1647375300000|2022-03-15 20:15:00|24.95|21.59|25.3|21.94|25.46|22.1|24.95|21.59|0
1647375600000|2022-03-15 20:20:00|25.29|21.93|25.37|22.01|25.46|22.1|25.27|21.91|0
1647375900000|2022-03-15 20:25:00|25.33|21.97|25.18|21.82|25.4|22.04|25.18|21.82|0
1647376200000|2022-03-15 20:30:00|25.22|21.86|25.21|21.85|25.27|21.91|25.05|21.69|0
1647376500000|2022-03-15 20:35:00|25.24|21.88|25.61|22.25|25.61|22.25|25.17|21.81|0
1647376800000|2022-03-15 20:40:00|25.58|22.22|25.56|22.2|25.68|22.32|25.36|22|0
1647377100000|2022-03-15 20:45:00|25.6|22.24|25.58|22.22|25.64|22.28|25.41|22.05|0
1647377400000|2022-03-15 20:50:00|25.53|22.17|25.39|22.03|25.56|22.2|25.37|22.01|0
1647377700000|2022-03-15 20:55:00|25.42|22.06|25.18|21.82|25.51|22.15|25.11|21.75|0
1647378000000|2022-03-15 21:00:00|25.15|21.79|25.22|21.86|25.23|21.87|25.08|21.72|0
1647378300000|2022-03-15 21:05:00|25.2|21.84|25.15|21.79|25.23|21.87|25.08|21.72|0
1647378600000|2022-03-15 21:10:00|25.14|21.78|25.21|21.85|25.21|21.85|25.13|21.77|0
1647378900000|2022-03-15 21:15:00|25.24|21.88|25.12|21.76|25.24|21.88|25.12|21.76|0
1647379200000|2022-03-15 21:20:00|25.14|21.78|25.14|21.78|25.16|21.8|25.11|21.75|0
1647379500000|2022-03-15 21:25:00|25.15|21.79|25.23|21.87|25.24|21.88|25.15|21.79|0
1647379800000|2022-03-15 21:30:00|25.22|21.86|25.23|21.87|25.23|21.87|25.22|21.86|0
1647380100000|2022-03-15 21:35:00|25.2|21.84|25.18|21.82|25.2|21.84|25.18|21.82|0
1647380400000|2022-03-15 21:40:00|25.19|21.83|25.19|21.83|25.19|21.83|25.18|21.82|0
1647380700000|2022-03-15 21:45:00|25.18|21.82|25.19|21.83|25.2|21.84|25.17|21.81|0
1647381000000|2022-03-15 21:50:00|25.18|21.82|25.18|21.82|25.18|21.82|25.18|21.82|0
1647381300000|2022-03-15 21:55:00|25.16|21.8|25.19|21.83|25.19|21.83|25.13|21.77|0
1647381600000|2022-03-15 22:00:00|25.41|22.05|25.1|21.74|25.41|22.05|25.09|21.73|0
1647381900000|2022-03-15 22:05:00|25.12|21.76|24.9|21.54|25.12|21.76|24.81|21.45|0
1647382200000|2022-03-15 22:10:00|24.88|21.52|25.02|21.66|25.02|21.66|24.68|21.32|0
1647382500000|2022-03-15 22:15:00|24.99|21.63|25.08|21.72|25.14|21.78|24.99|21.63|0
1647382800000|2022-03-15 22:20:00|25.11|21.75|24.96|21.6|25.17|21.81|24.92|21.56|0
1647383100000|2022-03-15 22:25:00|24.94|21.58|24.92|21.56|25.11|21.75|24.89|21.53|0
1647383400000|2022-03-15 22:30:00|24.98|21.62|24.86|21.5|25.02|21.66|24.86|21.5|0
1647383700000|2022-03-15 22:35:00|24.89|21.53|24.8|21.44|24.92|21.56|24.77|21.41|0
1647384000000|2022-03-15 22:40:00|24.81|21.45|24.83|21.47|24.98|21.62|24.81|21.45|0
1647384300000|2022-03-15 22:45:00|24.84|21.48|24.92|21.56|24.98|21.62|24.83|21.47|0
1647384600000|2022-03-15 22:50:00|24.9|21.54|24.99|21.63|25.01|21.65|24.89|21.53|0
1647384900000|2022-03-15 22:55:00|24.98|21.62|24.91|21.55|24.99|21.63|24.76|21.4|0
1647385200000|2022-03-15 23:00:00|24.96|21.6|24.83|21.47|25.01|21.65|24.83|21.47|0
1647385500000|2022-03-15 23:05:00|24.85|21.49|24.76|21.4|24.88|21.52|24.7|21.34|0
1647385800000|2022-03-15 23:10:00|24.77|21.41|24.69|21.33|24.79|21.43|24.66|21.3|0
1647386100000|2022-03-15 23:15:00|24.72|21.36|24.91|21.55|25|21.64|24.72|21.36|0
1647386400000|2022-03-15 23:20:00|24.94|21.58|25.12|21.76|25.25|21.89|24.91|21.55|0
1647386700000|2022-03-15 23:25:00|25.11|21.75|24.97|21.61|25.12|21.76|24.83|21.47|0
1647387000000|2022-03-15 23:30:00|24.95|21.59|24.84|21.48|24.95|21.59|24.69|21.33|0
1647387300000|2022-03-15 23:35:00|24.81|21.45|25.72|22.36|26.05|22.69|24.73|21.37|0
1647387600000|2022-03-15 23:40:00|25.7|22.34|25.78|22.42|25.88|22.52|25.68|22.32|0
1647387900000|2022-03-15 23:45:00|25.81|22.45|25.56|22.2|25.87|22.51|25.46|22.1|0
1647388200000|2022-03-15 23:50:00|25.51|22.15|25.02|21.66|25.51|22.15|24.93|21.57|0
1647388500000|2022-03-15 23:55:00|24.99|21.63|24.96|21.6|25.15|21.79|24.77|21.41|0
1647388800000|2022-03-16 00:00:00|24.9|21.54|24.68|21.32|25.03|21.67|24.59|21.23|0
1647389100000|2022-03-16 00:05:00|24.71|21.35|24.92|21.56|24.99|21.63|24.62|21.26|0
1647389400000|2022-03-16 00:10:00|24.96|21.6|24.74|21.38|25.05|21.69|24.74|21.38|0
1647389700000|2022-03-16 00:15:00|24.71|21.35|24.28|20.92|24.71|21.35|24.16|20.8|0
1647390000000|2022-03-16 00:20:00|24.22|20.86|24.13|20.77|24.31|20.95|23.89|20.53|0
1647390300000|2022-03-16 00:25:00|24.19|20.83|24.18|20.82|24.28|20.92|23.98|20.62|0
1647390600000|2022-03-16 00:30:00|24.21|20.85|24.27|20.91|24.61|21.25|24.2|20.84|0
1647390900000|2022-03-16 00:35:00|24.26|20.9|24.12|20.76|24.27|20.91|24.03|20.67|0
1647391200000|2022-03-16 00:40:00|24.09|20.73|24.07|20.71|24.24|20.88|23.97|20.61|0
1647391500000|2022-03-16 00:45:00|24.06|20.7|23.95|20.59|24.21|20.85|23.95|20.59|0
1647391800000|2022-03-16 00:50:00|24|20.64|24.04|20.68|24.21|20.85|23.94|20.58|0
1647392100000|2022-03-16 00:55:00|24.03|20.67|24.28|20.92|24.54|21.18|24.03|20.67|0
1647392400000|2022-03-16 01:00:00|24.3|20.94|24.37|21.01|24.4|21.04|24.17|20.81|0
1647392700000|2022-03-16 01:05:00|24.4|21.04|24.25|20.89|24.57|21.21|24.17|20.81|0
1647393000000|2022-03-16 01:10:00|24.26|20.9|24.34|20.98|24.35|20.99|24.02|20.66|0
1647393300000|2022-03-16 01:15:00|24.29|20.93|24.47|21.11|24.5|21.14|24.26|20.9|0
1647393600000|2022-03-16 01:20:00|24.5|21.14|24.49|21.13|24.53|21.17|24.32|20.96|0
1647393900000|2022-03-16 01:25:00|24.47|21.11|24.33|20.97|24.49|21.13|24.26|20.9|0
1647394200000|2022-03-16 01:30:00|24.35|20.99|24.23|20.87|24.47|21.11|24.15|20.79|0
1647394500000|2022-03-16 01:35:00|24.26|20.9|24.19|20.83|24.45|21.09|24.19|20.83|0
1647394800000|2022-03-16 01:40:00|24.22|20.86|24.19|20.83|24.38|21.02|24.18|20.82|0
1647395100000|2022-03-16 01:45:00|24.22|20.86|24.25|20.89|24.37|21.01|24.13|20.77|0
1647395400000|2022-03-16 01:50:00|24.28|20.92|24.43|21.07|24.49|21.13|24.22|20.86|0
1647395700000|2022-03-16 01:55:00|24.42|21.06|24.71|21.35|24.8|21.44|24.34|20.98|0
1647396000000|2022-03-16 02:00:00|24.74|21.38|25.11|21.75|25.17|21.81|24.71|21.35|0
1647396300000|2022-03-16 02:05:00|25.09|21.73|25.09|21.73|25.11|21.75|24.95|21.59|0
1647396600000|2022-03-16 02:10:00|25.11|21.75|25|21.64|25.39|22.03|24.85|21.49|0
1647396900000|2022-03-16 02:15:00|24.96|21.6|24.69|21.33|25.04|21.68|24.63|21.27|0
1647397200000|2022-03-16 02:20:00|24.66|21.3|24.54|21.18|24.69|21.33|24.36|21|0
1647397500000|2022-03-16 02:25:00|24.52|21.16|24.72|21.36|24.72|21.36|24.41|21.05|0
1647397800000|2022-03-16 02:30:00|24.69|21.33|25.17|21.81|25.33|21.97|24.44|21.08|0
1647398100000|2022-03-16 02:35:00|25.19|21.83|25.42|22.06|25.51|22.15|25.08|21.72|0
1647398400000|2022-03-16 02:40:00|25.4|22.04|25.54|22.18|25.8|22.44|25.36|22|0
1647398700000|2022-03-16 02:45:00|25.51|22.15|25.64|22.28|25.7|22.34|25.48|22.12|0
1647399000000|2022-03-16 02:50:00|25.62|22.26|25.34|21.98|25.64|22.28|25.32|21.96|0
1647399300000|2022-03-16 02:55:00|25.32|21.96|25.13|21.77|25.34|21.98|25.01|21.65|0
1647399600000|2022-03-16 03:00:00|25.1|21.74|25.04|21.68|25.32|21.96|25.01|21.65|0
1647399900000|2022-03-16 03:05:00|25.08|21.72|24.73|21.37|25.13|21.77|24.64|21.28|0
1647400200000|2022-03-16 03:10:00|24.74|21.38|24.85|21.49|24.91|21.55|24.74|21.38|0
1647400500000|2022-03-16 03:15:00|24.82|21.46|25.13|21.77|25.16|21.8|24.69|21.33|0
1647400800000|2022-03-16 03:20:00|25.14|21.78|25.34|21.98|25.34|21.98|24.99|21.63|0
1647401100000|2022-03-16 03:25:00|25.31|21.95|25.37|22.01|25.75|22.39|25.28|21.92|0
1647401400000|2022-03-16 03:30:00|25.4|22.04|25.11|21.75|25.4|22.04|25.09|21.73|0
1647401700000|2022-03-16 03:35:00|25.09|21.73|25.57|22.21|25.65|22.29|25.09|21.73|0
1647402000000|2022-03-16 03:40:00|25.56|22.2|25.18|21.82|25.56|22.2|25.15|21.79|0
1647402300000|2022-03-16 03:45:00|25.23|21.87|25.37|22.01|25.46|22.1|25.18|21.82|0
1647402600000|2022-03-16 03:50:00|25.38|22.02|25.02|21.66|25.38|22.02|25.02|21.66|0
1647402900000|2022-03-16 03:55:00|25.08|21.72|25.13|21.77|25.4|22.04|25.08|21.72|0
1647403200000|2022-03-16 04:00:00|25.15|21.79|25.33|21.97|25.39|22.03|25.15|21.79|0
1647403500000|2022-03-16 04:05:00|25.35|21.99|25.33|21.97|25.52|22.16|25.24|21.88|0
1647403800000|2022-03-16 04:10:00|25.34|21.98|25.33|21.97|25.49|22.13|25.3|21.94|0
1647404100000|2022-03-16 04:15:00|25.3|21.94|25.17|21.81|25.33|21.97|25.14|21.78|0
1647404400000|2022-03-16 04:20:00|25.14|21.78|25.04|21.68|25.22|21.86|24.98|21.62|0
1647404700000|2022-03-16 04:25:00|25.06|21.7|25.09|21.73|25.14|21.78|25.01|21.65|0
1647405000000|2022-03-16 04:30:00|25.07|21.71|24.98|21.62|25.07|21.71|24.92|21.56|0
1647405300000|2022-03-16 04:35:00|24.96|21.6|25.2|21.84|25.24|21.88|24.96|21.6|0
1647405600000|2022-03-16 04:40:00|25.18|21.82|25.23|21.87|25.32|21.96|25.16|21.8|0
1647405900000|2022-03-16 04:45:00|25.21|21.85|25.62|22.26|25.62|22.26|25.21|21.85|0
1647406200000|2022-03-16 04:50:00|25.6|22.24|25.57|22.21|25.62|22.26|25.44|22.08|0
1647406500000|2022-03-16 04:55:00|25.52|22.16|25.5|22.14|25.69|22.33|25.5|22.14|0
1647406800000|2022-03-16 05:00:00|25.6|22.24|25.69|22.33|25.93|22.57|25.58|22.22|0
1647407100000|2022-03-16 05:05:00|25.71|22.35|25.78|22.42|25.93|22.57|25.69|22.33|0
1647407400000|2022-03-16 05:10:00|25.82|22.46|25.4|22.04|25.82|22.46|25.37|22.01|0
1647407700000|2022-03-16 05:15:00|25.34|21.98|25.91|22.55|25.94|22.58|25.34|21.98|0
1647408000000|2022-03-16 05:20:00|25.97|22.61|26.31|22.95|26.32|22.96|25.96|22.6|0
1647408300000|2022-03-16 05:25:00|26.32|22.96|26.63|23.27|26.68|23.32|26.32|22.96|0
1647408600000|2022-03-16 05:30:00|26.62|23.26|27.3|23.94|27.3|23.94|26.19|22.83|0
1647408900000|2022-03-16 05:35:00|27.37|24.01|27.57|24.21|27.64|24.28|27.14|23.78|0
1647409200000|2022-03-16 05:40:00|27.59|24.23|28.28|24.92|28.28|24.92|27.54|24.18|0
1647409500000|2022-03-16 05:45:00|28.24|24.88|28.91|25.55|29.49|26.13|28.21|24.85|0
1647409800000|2022-03-16 05:50:00|28.83|25.47|28.21|24.85|28.97|25.61|28.1|24.74|0
1647410100000|2022-03-16 05:55:00|28.24|24.88|28.27|24.91|28.27|24.91|27.9|24.54|0
1647410400000|2022-03-16 06:00:00|28.29|24.93|28.37|25.01|28.37|25.01|28.1|24.74|0
1647410700000|2022-03-16 06:05:00|28.34|24.98|28.41|25.05|28.67|25.31|28.1|24.74|0
1647411000000|2022-03-16 06:10:00|28.37|25.01|28.53|25.17|28.68|25.32|28.3|24.94|0
1647411300000|2022-03-16 06:15:00|28.49|25.13|29.08|25.72|29.1|25.74|28.41|25.05|0
1647411600000|2022-03-16 06:20:00|29.1|25.74|29.06|25.7|29.13|25.77|28.75|25.39|0
1647411900000|2022-03-16 06:25:00|29.08|25.72|28.75|25.39|29.08|25.72|28.66|25.3|0
1647412200000|2022-03-16 06:30:00|28.71|25.35|29.06|25.7|29.27|25.91|28.54|25.18|0
1647412500000|2022-03-16 06:35:00|29.04|25.68|29.2|25.84|29.23|25.87|28.85|25.49|0
1647412800000|2022-03-16 06:40:00|29.18|25.82|29.8|26.44|29.94|26.58|28.81|25.45|0
1647413100000|2022-03-16 06:45:00|29.78|26.42|30.3|26.94|30.35|26.99|29.72|26.36|0
1647413400000|2022-03-16 06:50:00|30.33|26.97|30.22|26.86|30.33|26.97|29.47|26.11|0
1647413700000|2022-03-16 06:55:00|30.19|26.83|30.4|27.04|30.44|27.08|29.72|26.36|0
1647414000000|2022-03-16 07:00:00|30.44|27.08|30.15|26.79|30.44|27.08|30.04|26.68|0
1647414300000|2022-03-16 07:05:00|29.94|27.06|29.41|26.53|31.39|28.51|29.23|26.35|0
1647414600000|2022-03-16 07:10:00|29.44|26.56|29.95|27.07|29.95|27.07|29.33|26.45|0
1647414900000|2022-03-16 07:15:00|29.91|27.03|29.33|26.45|29.91|27.03|29.33|26.45|0
1647415200000|2022-03-16 07:20:00|29.35|26.47|28.98|26.1|29.48|26.6|28.94|26.06|0
1647415500000|2022-03-16 07:25:00|28.94|26.06|29.19|26.31|29.26|26.38|28.83|25.95|0
1647415800000|2022-03-16 07:30:00|29.12|26.24|28.76|25.88|29.15|26.27|28.57|25.69|0
1647416100000|2022-03-16 07:35:00|28.8|25.92|29.5|26.62|29.69|26.81|28.76|25.88|0
1647416400000|2022-03-16 07:40:00|29.43|26.55|28.79|25.91|29.5|26.62|28.79|25.91|0
1647416700000|2022-03-16 07:45:00|28.76|25.88|29.3|26.42|29.36|26.48|28.65|25.77|0
1647417000000|2022-03-16 07:50:00|29.32|26.44|29.49|26.61|30.2|27.32|28.56|25.68|0
1647417300000|2022-03-16 07:55:00|29.48|26.6|29.71|26.83|29.82|26.94|29.17|26.29|0
1647417600000|2022-03-16 08:00:00|29.64|26.76|30.11|27.23|30.25|27.37|29.31|26.43|0
1647417900000|2022-03-16 08:05:00|30.03|27.15|29.85|26.97|30.07|27.19|29.51|26.63|0
1647418200000|2022-03-16 08:10:00|29.89|27.01|29.56|26.68|30.36|27.48|29.52|26.64|0
1647418500000|2022-03-16 08:15:00|29.54|26.66|31.14|28.26|31.21|28.33|29.54|26.66|0
1647418800000|2022-03-16 08:20:00|31.1|28.22|30.21|27.33|31.1|28.22|30.03|27.15|0
1647419100000|2022-03-16 08:25:00|30.15|27.27|30.72|27.84|30.91|28.03|29.94|27.06|0
1647419400000|2022-03-16 08:30:00|30.71|27.83|31.25|28.37|31.63|28.75|30.12|27.24|0
1647419700000|2022-03-16 08:35:00|31.23|28.35|31.06|28.18|31.74|28.86|30.54|27.66|0
1647420000000|2022-03-16 08:40:00|31.02|28.14|30.65|27.77|31.28|28.4|30.65|27.77|0
1647420300000|2022-03-16 08:45:00|30.57|27.69|30.68|27.8|30.92|28.04|30.44|27.56|0
1647420600000|2022-03-16 08:50:00|30.7|27.82|30.55|27.67|30.75|27.87|30.36|27.48|0
1647420900000|2022-03-16 08:55:00|30.6|27.72|31.05|28.17|31.05|28.17|30.55|27.67|0
1647421200000|2022-03-16 09:00:00|31.09|28.21|31.27|28.39|31.35|28.47|31.03|28.15|0
1647421500000|2022-03-16 09:05:00|31.24|28.36|31.31|28.43|31.46|28.58|31.2|28.32|0
1647421800000|2022-03-16 09:10:00|31.5|28.62|31.44|28.56|31.65|28.77|31.2|28.32|0
1647422100000|2022-03-16 09:15:00|31.42|28.54|31.55|28.67|32.03|29.15|31.38|28.5|0
1647422400000|2022-03-16 09:20:00|31.53|28.65|31.63|28.75|31.72|28.84|31.42|28.54|0
1647422700000|2022-03-16 09:25:00|31.57|28.69|31.99|29.11|32.06|29.18|31.53|28.65|0
1647423000000|2022-03-16 09:30:00|31.95|29.07|32.73|29.85|32.73|29.85|31.91|29.03|0
1647423300000|2022-03-16 09:35:00|32.81|29.93|30.6|27.72|32.81|29.93|30.56|27.68|0
1647423600000|2022-03-16 09:40:00|30.62|27.74|30.23|27.35|30.62|27.74|30.23|27.35|0
1647423900000|2022-03-16 09:45:00|30.19|27.31|30.12|27.24|30.23|27.35|29.91|27.03|0
1647424200000|2022-03-16 09:50:00|30.17|27.29|30|27.12|30.6|27.72|30|27.12|0
1647424500000|2022-03-16 09:55:00|29.97|27.09|29.86|26.98|30.19|27.31|29.67|26.79|0
1647424800000|2022-03-16 10:00:00|29.82|26.94|30.15|27.27|30.28|27.4|29.71|26.83|0
1647425100000|2022-03-16 10:05:00|30.11|27.23|30.11|27.23|30.3|27.42|29.98|27.1|0
1647425400000|2022-03-16 10:10:00|30.52|27.64|31.84|28.96|32.11|29.23|30.37|27.49|0
1647425700000|2022-03-16 10:15:00|31.9|29.02|31.65|28.77|32.37|29.49|31.38|28.5|0
1647426000000|2022-03-16 10:20:00|31.67|28.79|31.65|28.77|31.76|28.88|31.57|28.69|0
1647426300000|2022-03-16 10:25:00|31.67|28.79|31.19|28.31|31.67|28.79|31.19|28.31|0
1647426600000|2022-03-16 10:30:00|31.3|28.42|31.53|28.65|31.64|28.76|31.24|28.36|0
1647426900000|2022-03-16 10:35:00|31.55|28.67|31.07|28.19|31.6|28.72|30.58|27.7|0
1647427200000|2022-03-16 10:40:00|31.03|28.15|31.72|28.84|31.72|28.84|30.69|27.81|0
1647427500000|2022-03-16 10:45:00|31.79|28.91|31.41|28.53|31.89|29.01|31.12|28.24|0
1647427800000|2022-03-16 10:50:00|31.49|28.61|31.33|28.45|31.52|28.64|31.08|28.2|0
1647428100000|2022-03-16 10:55:00|31.29|28.41|31.37|28.49|31.44|28.56|31.03|28.15|0
1647428400000|2022-03-16 11:00:00|31.29|28.41|30.76|27.88|31.37|28.49|30.69|27.81|0
1647428700000|2022-03-16 11:05:00|30.69|27.81|30.89|28.01|30.95|28.07|30.61|27.73|0
1647429000000|2022-03-16 11:10:00|30.91|28.03|30.87|27.99|31.14|28.26|30.66|27.78|0
1647429300000|2022-03-16 11:15:00|30.79|27.91|30.51|27.63|30.79|27.91|30.31|27.43|0
1647429600000|2022-03-16 11:20:00|30.53|27.65|30.73|27.85|30.9|28.02|30.31|27.43|0
1647429900000|2022-03-16 11:25:00|30.72|27.84|30.86|27.98|31.05|28.17|30.7|27.82|0
1647430200000|2022-03-16 11:30:00|30.83|27.95|31.18|28.3|31.49|28.61|30.83|27.95|0
1647430500000|2022-03-16 11:35:00|31.2|28.32|31.54|28.66|31.74|28.86|31.13|28.25|0
1647430800000|2022-03-16 11:40:00|31.52|28.64|31.39|28.51|31.54|28.66|31.2|28.32|0
1647431100000|2022-03-16 11:45:00|31.35|28.47|30.9|28.02|31.45|28.57|30.86|27.98|0
1647431400000|2022-03-16 11:50:00|30.86|27.98|31.42|28.54|31.62|28.74|30.86|27.98|0
1647431700000|2022-03-16 11:55:00|31.39|28.51|31.65|28.77|31.65|28.77|31.27|28.39|0
1647432000000|2022-03-16 12:00:00|31.73|28.85|31.77|28.89|32.04|29.16|31.65|28.77|0
1647432300000|2022-03-16 12:05:00|31.73|28.85|32.07|29.19|32.07|29.19|31.61|28.73|0
1647432600000|2022-03-16 12:10:00|32.05|29.17|31.61|28.73|32.07|29.19|31.57|28.69|0
1647432900000|2022-03-16 12:15:00|31.69|28.81|31.57|28.69|31.86|28.98|31.53|28.65|0
1647433200000|2022-03-16 12:20:00|31.49|28.61|31.34|28.46|31.64|28.76|31.26|28.38|0
1647433500000|2022-03-16 12:25:00|31.3|28.42|31.3|28.42|31.57|28.69|31.18|28.3|0
1647433800000|2022-03-16 12:30:00|31.34|28.46|30.69|27.81|31.51|28.63|30.65|27.77|0
1647434100000|2022-03-16 12:35:00|30.65|27.77|29.99|27.11|30.69|27.81|29.95|27.07|0
1647434400000|2022-03-16 12:40:00|29.95|27.07|30.07|27.19|30.37|27.49|29.95|27.07|0
1647434700000|2022-03-16 12:45:00|30.09|27.21|30.27|27.39|30.49|27.61|29.91|27.03|0
1647435000000|2022-03-16 12:50:00|30.23|27.35|30.08|27.2|30.38|27.5|29.82|26.94|0
1647435300000|2022-03-16 12:55:00|30.12|27.24|29.89|27.01|30.19|27.31|29.68|26.8|0
1647435600000|2022-03-16 13:00:00|29.93|27.05|29.6|26.72|29.98|27.1|29.49|26.61|0
1647435900000|2022-03-16 13:05:00|29.56|26.68|29.51|26.63|29.56|26.68|29.06|26.18|0
1647436200000|2022-03-16 13:10:00|29.53|26.65|29.45|26.57|29.6|26.72|29.35|26.47|0
1647436500000|2022-03-16 13:15:00|29.34|26.46|29.74|26.86|29.78|26.9|29.2|26.32|0
1647436800000|2022-03-16 13:20:00|29.7|26.82|30.36|27.48|30.36|27.48|29.6|26.72|0
1647437100000|2022-03-16 13:25:00|30.33|27.45|29.48|26.6|30.33|27.45|29.3|26.42|0
1647437400000|2022-03-16 13:30:00|29.56|26.68|30.58|27.7|30.58|27.7|29.56|26.68|0
1647437700000|2022-03-16 13:35:00|30.66|27.78|32.49|29.61|32.53|29.65|30.51|27.63|0
1647438000000|2022-03-16 13:40:00|32.45|29.57|32.92|30.04|33.08|30.2|32.35|29.47|0
1647438300000|2022-03-16 13:45:00|33|30.12|33.22|30.34|33.8|30.92|32.96|30.08|0
1647438600000|2022-03-16 13:50:00|33.28|30.4|32.37|29.49|33.52|30.64|32.18|29.3|0
1647438900000|2022-03-16 13:55:00|32.33|29.45|32.56|29.68|33.12|30.24|32.21|29.33|0
1647439200000|2022-03-16 14:00:00|32.72|29.84|31.86|28.98|33.12|30.24|31.44|28.56|0
1647439500000|2022-03-16 14:05:00|31.88|29|30.87|27.99|31.94|29.06|30.87|27.99|0
1647439800000|2022-03-16 14:10:00|30.83|27.95|31.16|28.28|32.64|29.76|30.74|27.86|0
1647440100000|2022-03-16 14:15:00|31.31|28.43|34.09|31.21|34.97|32.09|31.31|28.43|0
1647440400000|2022-03-16 14:20:00|34.01|31.13|32.44|29.56|35.44|32.56|32.44|29.56|0
1647440700000|2022-03-16 14:25:00|32.48|29.6|31.93|29.05|32.89|30.01|31.93|29.05|0
1647441000000|2022-03-16 14:30:00|32.05|29.17|32.72|29.84|33.25|30.37|31.89|29.01|0
1647441300000|2022-03-16 14:35:00|32.68|29.8|32.38|29.5|32.78|29.9|31.34|28.46|0
1647441600000|2022-03-16 14:40:00|32.44|29.56|30.76|27.88|32.72|29.84|29.92|27.04|0
1647441900000|2022-03-16 14:45:00|30.56|27.68|30.91|28.03|31.1|28.22|30.22|27.34|0
1647442200000|2022-03-16 14:50:00|30.73|27.85|30.83|27.95|31.41|28.53|30.45|27.57|0
1647442500000|2022-03-16 14:55:00|30.87|27.99|31.68|28.8|31.68|28.8|30.07|27.19|0
1647442800000|2022-03-16 15:00:00|31.76|28.88|31.8|28.92|31.92|29.04|30.07|27.19|0
1647443100000|2022-03-16 15:05:00|31.76|28.88|31.05|28.17|31.95|29.07|30.75|27.87|0
1647443400000|2022-03-16 15:10:00|31.25|28.37|30.98|28.1|31.44|28.56|30.9|28.02|0
1647443700000|2022-03-16 15:15:00|30.94|28.06|31.01|28.13|31.21|28.33|30.36|27.48|0
1647444000000|2022-03-16 15:20:00|31.05|28.17|31.01|28.13|31.24|28.36|30.48|27.6|0
1647444300000|2022-03-16 15:25:00|31.05|28.17|31.05|28.17|31.24|28.36|30.82|27.94|0
1647444600000|2022-03-16 15:30:00|31.16|28.28|31.24|28.36|31.47|28.59|30.93|28.05|0
1647444900000|2022-03-16 15:35:00|31.32|28.44|30.7|27.82|31.32|28.44|30.13|27.25|0
1647445200000|2022-03-16 15:40:00|30.74|27.86|30.62|27.74|30.77|27.89|30.09|27.21|0
1647445500000|2022-03-16 15:45:00|30.66|27.78|30.85|27.97|30.85|27.97|30.28|27.4|0
1647445800000|2022-03-16 15:50:00|30.89|28.01|31.12|28.24|31.35|28.47|30.7|27.82|0
1647446100000|2022-03-16 15:55:00|31.16|28.28|31.27|28.39|31.46|28.58|30.77|27.89|0
1647446400000|2022-03-16 16:00:00|31.31|28.43|31.89|29.01|32.13|29.25|30.96|28.08|0
1647446700000|2022-03-16 16:05:00|31.95|29.07|31.18|28.78|31.95|29.25|31.18|28.54|0
1647447000000|2022-03-16 16:10:00|31.14|28.74|30.99|28.59|31.34|28.94|30.91|28.51|0
1647447300000|2022-03-16 16:15:00|31.08|28.68|31.26|28.86|31.41|29.01|30.91|28.51|0
1647447600000|2022-03-16 16:20:00|31.18|28.78|30.98|28.58|31.47|29.07|30.91|28.51|0
1647447900000|2022-03-16 16:25:00|30.91|28.51|30.98|28.58|30.98|28.58|30.29|27.89|0
1647448200000|2022-03-16 16:30:00|31.02|28.62|30.98|28.58|31.17|28.77|30.73|28.33|0
1647448500000|2022-03-16 16:35:00|31.02|28.62|30.1|27.7|31.06|28.66|30.04|27.64|0
1647448800000|2022-03-16 16:40:00|30.02|27.62|30.74|28.34|30.98|28.58|29.83|27.43|0
1647449100000|2022-03-16 16:45:00|30.78|28.38|28.52|26.12|30.78|28.38|28.32|25.92|0
1647449400000|2022-03-16 16:50:00|28.57|26.17|28.79|26.39|29.05|26.65|28.25|25.85|0
1647449700000|2022-03-16 16:55:00|28.68|26.28|28.93|26.53|29.04|26.64|28.43|26.03|0
1647450000000|2022-03-16 17:00:00|28.97|26.57|28.46|26.06|29.27|26.87|28.31|25.91|0
1647450300000|2022-03-16 17:05:00|28.4|26|27.2|24.8|28.79|26.39|27.11|24.71|0
1647450600000|2022-03-16 17:10:00|27.18|24.78|27.14|24.74|27.32|24.92|26.62|24.22|0
1647450900000|2022-03-16 17:15:00|27.16|24.76|27.28|24.88|27.42|25.02|26.97|24.57|0
1647451200000|2022-03-16 17:20:00|27.39|24.99|27.63|25.23|27.81|25.41|26.83|24.43|0
1647451500000|2022-03-16 17:25:00|27.67|25.27|27.45|25.05|27.7|25.3|27.19|24.79|0
1647451800000|2022-03-16 17:30:00|27.49|25.09|28.16|25.76|28.45|26.05|27.49|25.09|0
1647452100000|2022-03-16 17:35:00|28.05|25.65|27.98|25.58|28.48|26.08|27.77|25.37|0
1647452400000|2022-03-16 17:40:00|27.94|25.54|27.75|25.35|28.05|25.65|27.24|24.84|0
1647452700000|2022-03-16 17:45:00|27.73|25.33|27.98|25.58|28.05|25.65|27.48|25.08|0
1647453000000|2022-03-16 17:50:00|27.94|25.54|28.14|25.74|28.23|25.83|27.53|25.13|0
1647453300000|2022-03-16 17:55:00|28.19|25.79|28.31|25.91|28.73|26.33|28.05|25.65|0
1647453600000|2022-03-16 18:00:00|27.16|24.76|25.23|22.83|28.28|25.88|25.1|22.71|0
1647453900000|2022-03-16 18:05:00|25.4|23|23.2|20.99|25.76|23.36|23.2|20.99|0
1647454200000|2022-03-16 18:10:00|23.1|20.9|24.22|21.91|25.22|22.82|21.07|19.06|0
1647454500000|2022-03-16 18:15:00|24.19|21.89|26.3|23.9|26.4|24|23.99|21.71|0
1647454800000|2022-03-16 18:20:00|26.43|24.03|24.35|22.03|26.57|24.17|24.25|21.94|0
1647455100000|2022-03-16 18:25:00|24.25|21.94|23.91|21.63|25.38|22.98|23.73|21.47|0
1647455400000|2022-03-16 18:30:00|23.68|21.42|22.71|20.55|23.73|21.47|21.92|19.83|0
1647455700000|2022-03-16 18:35:00|22.74|20.58|25.62|23.22|25.62|23.22|22.07|19.96|0
1647456000000|2022-03-16 18:40:00|25.54|23.14|27.57|25.17|28.04|25.64|25.32|22.92|0
1647456300000|2022-03-16 18:45:00|27.58|25.18|27.86|25.46|28.89|26.49|26.86|24.46|0
1647456600000|2022-03-16 18:50:00|27.95|25.55|27.34|24.94|29.35|26.95|26.95|24.55|0
1647456900000|2022-03-16 18:55:00|27.37|24.97|26.92|24.52|29.05|26.65|26.85|24.45|0
1647457200000|2022-03-16 19:00:00|27.28|24.88|27.97|25.57|28.29|25.89|26.2|23.8|0
1647457500000|2022-03-16 19:05:00|28.04|25.64|27.26|24.86|29.12|26.72|26.5|24.1|0
1647457800000|2022-03-16 19:10:00|27.16|24.76|28.32|25.92|28.39|25.99|26.88|24.48|0
1647458100000|2022-03-16 19:15:00|28.45|26.05|30.07|27.67|30.09|27.69|27.5|25.1|0
1647458400000|2022-03-16 19:20:00|30.1|27.7|31.08|28.68|31.54|29.14|29.9|27.5|0
1647458700000|2022-03-16 19:25:00|31.17|28.77|27.54|25.14|31.9|29.5|27.11|24.71|0
1647459000000|2022-03-16 19:30:00|27.58|25.18|26.72|24.32|27.61|25.21|26.02|23.62|0
1647459300000|2022-03-16 19:35:00|26.68|24.28|27.25|24.85|27.25|24.85|26.23|23.83|0
1647459600000|2022-03-16 19:40:00|27.11|24.71|26.93|24.53|27.43|25.03|26.54|24.14|0
1647459900000|2022-03-16 19:45:00|26.89|24.49|28.79|26.39|28.82|26.42|26.68|24.28|0
1647460200000|2022-03-16 19:50:00|28.8|26.4|30.28|27.88|30.47|28.07|26.54|24.14|0
1647460500000|2022-03-16 19:55:00|30.32|27.92|32.51|30.11|32.51|30.11|29.86|27.46|0
1647460800000|2022-03-16 20:00:00|32.64|30.24|31.62|29.22|32.64|30.24|31.54|29.14|0
1647461100000|2022-03-16 20:05:00|31.66|29.26|31.94|29.54|31.94|29.54|31.62|29.22|0
1647461400000|2022-03-16 20:10:00|31.9|29.5|32.22|29.82|32.94|30.54|31.9|29.5|0
1647461700000|2022-03-16 20:15:00|32.42|29.62|33.7|30.9|34.08|31.28|32.38|29.58|0
1647462000000|2022-03-16 20:20:00|33.74|30.94|34.46|31.66|34.46|31.66|33.58|30.78|0
1647462300000|2022-03-16 20:25:00|34.44|31.64|34.42|31.62|34.46|31.66|34.01|31.21|0
1647462600000|2022-03-16 20:30:00|34.44|31.64|34.63|31.83|34.67|31.87|34.27|31.47|0
1647462900000|2022-03-16 20:35:00|34.67|31.87|34.56|31.76|34.76|31.96|34.5|31.7|0
1647463200000|2022-03-16 20:40:00|34.54|31.74|35.41|32.61|35.5|32.7|34.54|31.74|0
1647463500000|2022-03-16 20:45:00|35.36|32.56|34.67|31.87|35.41|32.61|34.58|31.78|0
1647463800000|2022-03-16 20:50:00|34.69|31.89|34.6|31.8|35.14|32.34|34.54|31.74|0
1647464100000|2022-03-16 20:55:00|34.54|31.74|34.69|31.89|34.88|32.08|34.51|31.71|0
1647464400000|2022-03-16 21:00:00|34.67|31.87|34.54|31.74|34.71|31.91|34.44|31.64|0
1647464700000|2022-03-16 21:05:00|34.52|31.72|34.45|31.65|34.54|31.74|34.37|31.57|0
1647465000000|2022-03-16 21:10:00|34.41|31.61|34.34|31.54|34.43|31.63|34.29|31.49|0
1647465300000|2022-03-16 21:15:00|34.33|31.53|34.2|31.4|34.33|31.53|34.18|31.38|0
1647465600000|2022-03-16 21:20:00|34.22|31.42|34.13|31.33|34.22|31.42|34.06|31.26|0
1647465900000|2022-03-16 21:25:00|34.16|31.36|34.29|31.49|34.32|31.52|34.11|31.31|0
1647466200000|2022-03-16 21:30:00|34.3|31.5|34.31|31.51|34.33|31.53|34.27|31.47|0
1647466500000|2022-03-16 21:35:00|34.32|31.52|34.3|31.5|34.34|31.54|34.27|31.47|0
1647466800000|2022-03-16 21:40:00|34.31|31.51|34.53|31.73|34.53|31.73|34.31|31.51|0
1647467100000|2022-03-16 21:45:00|34.55|31.75|34.35|31.55|34.59|31.79|34.35|31.55|0
1647467400000|2022-03-16 21:50:00|34.45|31.65|34.43|31.63|34.45|31.65|34.33|31.53|0
1647467700000|2022-03-16 21:55:00|34.48|31.68|34.37|31.57|34.49|31.69|34.37|31.57|0
1647468000000|2022-03-16 22:00:00|34.24|31.44|33.71|30.91|34.28|31.48|33.62|30.82|0
1647468300000|2022-03-16 22:05:00|33.77|30.97|33.75|30.95|33.87|31.07|33.5|30.7|0
1647468600000|2022-03-16 22:10:00|33.71|30.91|33.33|30.53|33.79|30.99|33.33|30.53|0
1647468900000|2022-03-16 22:15:00|33.28|30.48|33.2|30.4|33.41|30.61|33.2|30.4|0
1647469200000|2022-03-16 22:20:00|33.16|30.36|32.91|30.11|33.2|30.4|32.83|30.03|0
1647469500000|2022-03-16 22:25:00|32.83|30.03|32.95|30.15|32.99|30.19|32.62|29.82|0
1647469800000|2022-03-16 22:30:00|32.99|30.19|32.82|30.02|33.07|30.27|32.56|29.76|0
1647470100000|2022-03-16 22:35:00|32.78|29.98|33.03|30.23|33.05|30.25|32.74|29.94|0
1647470400000|2022-03-16 22:40:00|33.01|30.21|33.03|30.23|33.23|30.43|33.01|30.21|0
1647470700000|2022-03-16 22:45:00|33.07|30.27|33.11|30.31|33.15|30.35|33|30.2|0
1647471000000|2022-03-16 22:50:00|33.07|30.27|33.1|30.3|33.19|30.39|32.94|30.14|0
1647471300000|2022-03-16 22:55:00|33.08|30.28|33.14|30.34|33.23|30.43|33.02|30.22|0
1647471600000|2022-03-16 23:00:00|33.1|30.3|33.06|30.26|33.64|30.84|32.85|30.05|0
1647471900000|2022-03-16 23:05:00|33|30.2|32.65|29.85|33.04|30.24|32.65|29.85|0
1647472200000|2022-03-16 23:10:00|32.62|29.82|32.56|29.76|32.69|29.89|32.4|29.6|0
1647472500000|2022-03-16 23:15:00|32.6|29.8|32.77|29.97|32.81|30.01|32.42|29.62|0
1647472800000|2022-03-16 23:20:00|32.72|29.92|32.64|29.84|32.79|29.99|32.6|29.8|0
1647473100000|2022-03-16 23:25:00|32.68|29.88|32.97|30.17|33.05|30.25|32.68|29.88|0
1647473400000|2022-03-16 23:30:00|33.01|30.21|33.05|30.25|33.13|30.33|32.88|30.08|0
1647473700000|2022-03-16 23:35:00|33.09|30.29|32.72|29.92|33.13|30.33|32.7|29.9|0
1647474000000|2022-03-16 23:40:00|32.7|29.9|32.96|30.16|33.01|30.21|32.7|29.9|0
1647474300000|2022-03-16 23:45:00|32.94|30.14|33.23|30.43|33.25|30.45|32.88|30.08|0
1647474600000|2022-03-16 23:50:00|33.21|30.41|33.63|30.83|33.8|31|33.15|30.35|0
1647474900000|2022-03-16 23:55:00|33.65|30.85|33.71|30.91|33.84|31.04|33.46|30.66|0
1647475200000|2022-03-17 00:00:00|33.67|30.87|33.37|30.57|33.83|31.03|33|30.2|0
1647475500000|2022-03-17 00:05:00|33.33|30.53|33.6|30.8|33.66|30.86|32.87|30.07|0
1647475800000|2022-03-17 00:10:00|33.62|30.82|33.39|30.59|33.92|31.12|33.3|30.5|0
1647476100000|2022-03-17 00:15:00|33.56|30.76|33.58|30.78|33.74|30.94|33.2|30.4|0
1647476400000|2022-03-17 00:20:00|33.66|30.86|33.57|30.77|33.76|30.96|33.37|30.57|0
1647476700000|2022-03-17 00:25:00|33.55|30.75|33.49|30.69|33.99|31.19|33.4|30.6|0
1647477000000|2022-03-17 00:30:00|33.45|30.65|33.44|30.64|33.82|31.02|33.4|30.6|0
1647477300000|2022-03-17 00:35:00|33.46|30.66|33.63|30.83|33.74|30.94|33.36|30.56|0
1647477600000|2022-03-17 00:40:00|33.61|30.81|33.48|30.68|33.78|30.98|33.42|30.62|0
1647477900000|2022-03-17 00:45:00|33.5|30.7|33.67|30.87|33.73|30.93|33.48|30.68|0
1647478200000|2022-03-17 00:50:00|33.65|30.85|33.75|30.95|34.15|31.35|33.63|30.83|0
1647478500000|2022-03-17 00:55:00|33.86|31.06|33.77|30.97|33.86|31.06|33.65|30.85|0
1647478800000|2022-03-17 01:00:00|33.81|31.01|33.62|30.82|33.81|31.01|33.48|30.68|0
1647479100000|2022-03-17 01:05:00|33.6|30.8|33.27|30.47|33.71|30.91|33.02|30.22|0
1647479400000|2022-03-17 01:10:00|33.33|30.53|32.91|30.11|33.35|30.55|32.87|30.07|0
1647479700000|2022-03-17 01:15:00|32.89|30.09|32.93|30.13|33.14|30.34|32.6|29.8|0
1647480000000|2022-03-17 01:20:00|32.95|30.15|32.64|29.84|33.18|30.38|32.6|29.8|0
1647480300000|2022-03-17 01:25:00|32.56|29.76|31.79|28.99|32.64|29.84|31.79|28.99|0
1647480600000|2022-03-17 01:30:00|31.83|29.03|32.23|29.43|32.45|29.65|31.71|28.91|0
1647480900000|2022-03-17 01:35:00|32.21|29.41|30.99|28.19|32.23|29.43|30.95|28.15|0
1647481200000|2022-03-17 01:40:00|31.01|28.21|31.34|28.54|31.58|28.78|30.87|28.07|0
1647481500000|2022-03-17 01:45:00|31.36|28.56|31.02|28.22|31.5|28.7|31.02|28.22|0
1647481800000|2022-03-17 01:50:00|31.06|28.26|30.32|27.52|31.08|28.28|30.13|27.33|0
1647482100000|2022-03-17 01:55:00|30.34|27.54|30.94|28.14|31.22|28.42|30.24|27.44|0
1647482400000|2022-03-17 02:00:00|30.98|28.18|31.83|29.03|31.91|29.11|30.75|27.95|0
1647482700000|2022-03-17 02:05:00|31.87|29.07|31.76|28.96|31.91|29.11|31.59|28.79|0
1647483000000|2022-03-17 02:10:00|31.8|29|32.19|29.39|32.59|29.79|31.67|28.87|0
1647483300000|2022-03-17 02:15:00|32.23|29.43|32.06|29.26|32.31|29.51|31.82|29.02|0
1647483600000|2022-03-17 02:20:00|32.08|29.28|32.47|29.67|32.53|29.73|32.06|29.26|0
1647483900000|2022-03-17 02:25:00|32.48|29.68|32.28|29.48|32.77|29.97|32.06|29.26|0
1647484200000|2022-03-17 02:30:00|32.24|29.44|31.98|29.18|32.34|29.54|31.94|29.14|0
1647484500000|2022-03-17 02:35:00|32|29.2|31.93|29.13|32.12|29.32|31.82|29.02|0
1647484800000|2022-03-17 02:40:00|31.91|29.11|31.69|28.89|32.02|29.22|31.53|28.73|0
1647485100000|2022-03-17 02:45:00|31.71|28.91|31.79|28.99|31.85|29.05|31.53|28.73|0
1647485400000|2022-03-17 02:50:00|31.81|29.01|32.25|29.45|32.5|29.7|31.81|29.01|0
1647485700000|2022-03-17 02:55:00|32.23|29.43|31.95|29.15|32.29|29.49|31.69|28.89|0
1647486000000|2022-03-17 03:00:00|31.93|29.13|31.61|28.81|31.93|29.13|31.53|28.73|0
1647486300000|2022-03-17 03:05:00|31.63|28.83|31.41|28.61|31.73|28.93|31.41|28.61|0
1647486600000|2022-03-17 03:10:00|31.47|28.67|31.46|28.66|31.52|28.72|31.17|28.37|0
1647486900000|2022-03-17 03:15:00|31.44|28.64|30.93|28.13|31.6|28.8|30.89|28.09|0
1647487200000|2022-03-17 03:20:00|30.91|28.11|31.36|28.56|31.4|28.6|30.85|28.05|0
1647487500000|2022-03-17 03:25:00|31.4|28.6|31.76|28.96|31.76|28.96|31.2|28.4|0
1647487800000|2022-03-17 03:30:00|31.8|29|31.74|28.94|31.82|29.02|31.54|28.74|0
1647488100000|2022-03-17 03:35:00|31.76|28.96|32.16|29.36|32.22|29.42|31.68|28.88|0
1647488400000|2022-03-17 03:40:00|32.13|29.33|31.65|28.85|32.13|29.33|31.59|28.79|0
1647488700000|2022-03-17 03:45:00|31.63|28.83|31.39|28.59|31.71|28.91|31.28|28.48|0
1647489000000|2022-03-17 03:50:00|31.35|28.55|31.39|28.59|31.47|28.67|31.21|28.41|0
1647489300000|2022-03-17 03:55:00|31.35|28.55|31.65|28.85|31.69|28.89|31.23|28.43|0
1647489600000|2022-03-17 04:00:00|31.69|28.89|32.27|29.47|32.65|29.85|31.49|28.69|0
1647489900000|2022-03-17 04:05:00|32.29|29.49|32.47|29.67|32.53|29.73|32.25|29.45|0
1647490200000|2022-03-17 04:10:00|32.61|29.81|32.61|29.81|32.69|29.89|32.53|29.73|0
1647490500000|2022-03-17 04:15:00|32.57|29.77|32.77|29.97|32.77|29.97|32.57|29.77|0
1647490800000|2022-03-17 04:20:00|32.75|29.95|32.56|29.76|32.93|30.13|32.36|29.56|0
1647491100000|2022-03-17 04:25:00|32.52|29.72|32.5|29.7|32.52|29.72|32.28|29.48|0
1647491400000|2022-03-17 04:30:00|32.52|29.72|33.34|30.54|33.6|30.8|32.44|29.64|0
1647491700000|2022-03-17 04:35:00|33.38|30.58|33.01|30.21|33.44|30.64|33.01|30.21|0
1647492000000|2022-03-17 04:40:00|33.05|30.25|33.37|30.57|33.46|30.66|33.01|30.21|0
1647492300000|2022-03-17 04:45:00|33.42|30.62|33.21|30.41|33.42|30.62|33.21|30.41|0
1647492600000|2022-03-17 04:50:00|33.17|30.37|33.58|30.78|33.66|30.86|33.17|30.37|0
1647492900000|2022-03-17 04:55:00|33.62|30.82|33.43|30.63|33.68|30.88|33.43|30.63|0
1647493200000|2022-03-17 05:00:00|33.41|30.61|33.12|30.32|33.6|30.8|32.92|30.12|0
1647493500000|2022-03-17 05:05:00|33.08|30.28|33.04|30.24|33.2|30.4|32.87|30.07|0
1647493800000|2022-03-17 05:10:00|33.06|30.26|33.9|31.1|33.99|31.19|32.95|30.15|0
1647494100000|2022-03-17 05:15:00|33.86|31.06|33.94|31.14|33.99|31.19|33.4|30.6|0
1647494400000|2022-03-17 05:20:00|33.99|31.19|34.37|31.57|34.87|32.07|33.53|30.73|0
1647494700000|2022-03-17 05:25:00|34.33|31.53|34.12|31.32|34.33|31.53|33.99|31.19|0
1647495000000|2022-03-17 05:30:00|34.07|31.27|34.2|31.4|34.41|31.61|33.99|31.19|0
1647495300000|2022-03-17 05:35:00|34.16|31.36|34.32|31.52|34.36|31.56|33.88|31.08|0
1647495600000|2022-03-17 05:40:00|34.28|31.48|34.57|31.77|34.7|31.9|33.99|31.19|0
1647495900000|2022-03-17 05:45:00|34.53|31.73|34.4|31.6|34.61|31.81|34.28|31.48|0
1647496200000|2022-03-17 05:50:00|34.44|31.64|34.32|31.52|34.63|31.83|34.27|31.47|0
1647496500000|2022-03-17 05:55:00|34.29|31.49|34.27|31.47|34.48|31.68|34.04|31.24|0
1647496800000|2022-03-17 06:00:00|34.31|31.51|34.31|31.51|34.9|32.1|34.08|31.28|0
1647497100000|2022-03-17 06:05:00|34.29|31.49|34.75|31.95|34.75|31.95|34.29|31.49|0
1647497400000|2022-03-17 06:10:00|34.73|31.93|34.41|31.61|34.86|32.06|34.27|31.47|0
1647497700000|2022-03-17 06:15:00|34.43|31.63|34.54|31.74|34.58|31.78|34.22|31.42|0
1647498000000|2022-03-17 06:20:00|34.56|31.76|35.19|32.39|35.19|32.39|34.41|31.61|0
1647498300000|2022-03-17 06:25:00|35.13|32.33|35.02|32.22|35.23|32.43|34.81|32.01|0
1647498600000|2022-03-17 06:30:00|35.04|32.24|35.1|32.3|35.19|32.39|34.64|31.84|0
1647498900000|2022-03-17 06:35:00|35.08|32.28|35.23|32.43|35.36|32.56|35.06|32.26|0
1647499200000|2022-03-17 06:40:00|35.25|32.45|35.59|32.79|35.94|33.14|35.23|32.43|0
1647499500000|2022-03-17 06:45:00|35.61|32.81|35.79|32.99|35.79|32.99|35.42|32.62|0
1647499800000|2022-03-17 06:50:00|35.76|32.96|35.78|32.98|36.07|33.27|35.66|32.86|0
1647500100000|2022-03-17 06:55:00|35.8|33|36.26|33.46|36.57|33.77|35.76|32.96|0
1647500400000|2022-03-17 07:00:00|36.33|33.53|36.39|33.59|36.44|33.64|35.65|32.85|0
1647500700000|2022-03-17 07:05:00|36.32|33.92|35.28|32.88|36.87|34.47|35.02|32.62|0
1647501000000|2022-03-17 07:10:00|35.19|32.79|34.55|32.15|35.19|32.79|34.52|32.12|0
1647501300000|2022-03-17 07:15:00|34.59|32.19|33.45|31.05|34.67|32.27|33.45|31.05|0
1647501600000|2022-03-17 07:20:00|33.36|30.96|33.4|31|33.57|31.17|33.2|30.8|0
1647501900000|2022-03-17 07:25:00|33.42|31.02|33.05|30.65|33.46|31.06|33.03|30.63|0
1647502200000|2022-03-17 07:30:00|33.07|30.67|32.29|29.89|33.27|30.87|32.25|29.85|0
1647502500000|2022-03-17 07:35:00|32.25|29.85|32.49|30.09|32.49|30.09|31.84|29.44|0
1647502800000|2022-03-17 07:40:00|32.45|30.05|32.08|29.68|32.53|30.13|31.72|29.32|0
1647503100000|2022-03-17 07:45:00|32.12|29.72|32.98|30.58|32.98|30.58|31.92|29.52|0
1647503400000|2022-03-17 07:50:00|32.9|30.5|33.68|31.28|33.85|31.45|32.85|30.45|0
1647503700000|2022-03-17 07:55:00|33.77|31.37|33.79|31.39|34.02|31.62|33.35|30.95|0
1647504000000|2022-03-17 08:00:00|33.93|31.53|33.49|31.09|34.65|32.25|32.87|30.47|0
1647504300000|2022-03-17 08:05:00|33.45|31.05|32.5|30.1|33.58|31.18|32.05|29.65|0
1647504600000|2022-03-17 08:10:00|32.58|30.18|32.41|30.01|32.66|30.26|32.17|29.77|0
1647504900000|2022-03-17 08:15:00|32.45|30.05|32.78|30.38|32.86|30.46|32.25|29.85|0
1647505200000|2022-03-17 08:20:00|32.91|30.51|32.61|30.21|32.95|30.55|32.25|29.85|0
1647505500000|2022-03-17 08:25:00|32.66|30.26|32.92|30.52|33.44|31.04|32.66|30.26|0
1647505800000|2022-03-17 08:30:00|32.96|30.56|32.47|30.07|33.32|30.92|32.45|30.05|0
1647506100000|2022-03-17 08:35:00|32.78|30.38|32.22|29.82|32.78|30.38|32.08|29.68|0
1647506400000|2022-03-17 08:40:00|32.2|29.8|33.52|31.12|33.85|31.45|32.16|29.76|0
1647506700000|2022-03-17 08:45:00|33.54|31.14|33.56|31.16|34.21|31.81|33.54|31.14|0
1647507000000|2022-03-17 08:50:00|33.52|31.12|33.02|30.62|33.79|31.39|32.92|30.52|0
1647507300000|2022-03-17 08:55:00|32.98|30.58|33.18|30.78|33.43|31.03|32.51|30.11|0
1647507600000|2022-03-17 09:00:00|33.22|30.82|33.26|30.86|33.64|31.24|33.22|30.82|0
1647507900000|2022-03-17 09:05:00|33.22|30.82|32.95|30.55|33.28|30.88|32.71|30.31|0
1647508200000|2022-03-17 09:10:00|32.97|30.57|32.73|30.33|33.1|30.7|32.32|29.92|0
1647508500000|2022-03-17 09:15:00|32.75|30.35|32.48|30.08|33.09|30.69|32.4|30|0
1647508800000|2022-03-17 09:20:00|32.4|30|32.8|30.4|32.93|30.53|32.16|29.76|0
1647509100000|2022-03-17 09:25:00|32.76|30.36|33.09|30.69|33.25|30.85|32.66|30.26|0
1647509400000|2022-03-17 09:30:00|33.13|30.73|32.43|30.03|33.15|30.75|32.43|30.03|0
1647509700000|2022-03-17 09:35:00|32.39|29.99|32.03|29.63|32.39|29.99|31.73|29.33|0
1647510000000|2022-03-17 09:40:00|32.07|29.67|32.01|29.61|32.31|29.91|31.83|29.43|0
1647510300000|2022-03-17 09:45:00|32.07|29.67|31.95|29.55|32.23|29.83|31.87|29.47|0
1647510600000|2022-03-17 09:50:00|31.97|29.57|32.23|29.83|32.39|29.99|31.79|29.39|0
1647510900000|2022-03-17 09:55:00|32.27|29.87|32.67|30.27|32.75|30.35|32.27|29.87|0
1647511200000|2022-03-17 10:00:00|32.59|30.19|31.07|28.67|32.59|30.19|29.38|26.98|0
1647511500000|2022-03-17 10:05:00|31.11|28.71|30.37|27.97|31.11|28.71|29.99|27.59|0
1647511800000|2022-03-17 10:10:00|30.28|27.88|30.83|28.43|31.11|28.71|30.11|27.71|0
1647512100000|2022-03-17 10:15:00|30.87|28.47|31.46|29.06|31.61|29.21|30.53|28.13|0
1647512400000|2022-03-17 10:20:00|31.42|29.02|31.93|29.53|32.13|29.73|31.18|28.78|0
1647512700000|2022-03-17 10:25:00|32.05|29.65|31.85|29.45|32.09|29.69|31.47|29.07|0
1647513000000|2022-03-17 10:30:00|31.87|29.47|32.37|29.97|32.53|30.13|31.73|29.33|0
1647513300000|2022-03-17 10:35:00|32.31|29.91|32.2|29.8|32.36|29.96|31.57|29.17|0
1647513600000|2022-03-17 10:40:00|32.14|29.74|32.3|29.9|32.32|29.92|31.76|29.36|0
1647513900000|2022-03-17 10:45:00|32.28|29.88|32.52|30.12|32.52|30.12|31.92|29.52|0
1647514200000|2022-03-17 10:50:00|32.6|30.2|32.4|30|32.6|30.2|32.08|29.68|0
1647514500000|2022-03-17 10:55:00|32.36|29.96|33.05|30.65|33.09|30.69|32.2|29.8|0
1647514800000|2022-03-17 11:00:00|33.09|30.69|33.46|31.06|33.5|31.1|32.72|30.32|0
1647515100000|2022-03-17 11:05:00|33.5|31.1|33.5|31.1|33.79|31.39|33.25|30.85|0
1647515400000|2022-03-17 11:10:00|33.54|31.14|33.33|30.93|33.54|31.14|33.17|30.77|0
1647515700000|2022-03-17 11:15:00|33.35|30.95|31.83|29.43|33.54|31.14|31.6|29.2|0
1647516000000|2022-03-17 11:20:00|31.85|29.45|31.57|29.17|31.93|29.53|31.33|28.93|0
1647516300000|2022-03-17 11:25:00|31.55|29.15|31.37|28.97|31.65|29.25|31.02|28.62|0
1647516600000|2022-03-17 11:30:00|31.35|28.95|31.37|28.97|31.66|29.26|31.21|28.81|0
1647516900000|2022-03-17 11:35:00|31.35|28.95|30.78|28.38|31.49|29.09|30.78|28.38|0
1647517200000|2022-03-17 11:40:00|30.82|28.42|30.66|28.26|31.01|28.61|30.47|28.07|0
1647517500000|2022-03-17 11:45:00|30.64|28.24|30.77|28.37|31.09|28.69|30.5|28.1|0
1647517800000|2022-03-17 11:50:00|30.81|28.41|31.2|28.8|31.28|28.88|30.7|28.3|0
1647518100000|2022-03-17 11:55:00|31.16|28.76|31.38|28.98|31.76|29.36|31.08|28.68|0
1647518400000|2022-03-17 12:00:00|31.32|28.92|32.08|29.68|32.54|30.14|30.94|28.54|0
1647518700000|2022-03-17 12:05:00|32.05|29.65|31.95|29.55|32.56|30.16|31.75|29.35|0
1647519000000|2022-03-17 12:10:00|31.87|29.47|31.51|29.11|31.87|29.47|31.35|28.95|0
1647519300000|2022-03-17 12:15:00|31.47|29.07|31.04|28.64|31.59|29.19|30.92|28.52|0
1647519600000|2022-03-17 12:20:00|30.96|28.56|30.72|28.32|31.04|28.64|30.68|28.28|0
1647519900000|2022-03-17 12:25:00|30.74|28.34|30.86|28.46|31.03|28.63|30.74|28.34|0
1647520200000|2022-03-17 12:30:00|30.93|28.53|30.85|28.45|31.49|29.09|30.72|28.32|0
1647520500000|2022-03-17 12:35:00|30.99|28.59|30.87|28.47|31.15|28.75|30.87|28.47|0
1647520800000|2022-03-17 12:40:00|30.91|28.51|30.21|27.81|31.13|28.73|30.1|27.7|0
1647521100000|2022-03-17 12:45:00|30.25|27.85|30.69|28.29|30.83|28.43|30.25|27.85|0
1647521400000|2022-03-17 12:50:00|30.68|28.28|30.33|27.93|30.68|28.28|29.98|27.58|0
1647521700000|2022-03-17 12:55:00|30.29|27.89|30.48|28.08|30.54|28.14|29.68|27.28|0
1647522000000|2022-03-17 13:00:00|30.5|28.1|30.09|27.69|30.56|28.16|30.09|27.69|0
1647522300000|2022-03-17 13:05:00|30.07|27.67|30.32|27.92|30.44|28.04|30.05|27.65|0
1647522600000|2022-03-17 13:10:00|30.28|27.88|30.4|28|30.43|28.03|30.05|27.65|0
1647522900000|2022-03-17 13:15:00|30.36|27.96|30.34|27.94|30.59|28.19|30.28|27.88|0
1647523200000|2022-03-17 13:20:00|30.32|27.92|30.47|28.07|30.51|28.11|30.28|27.88|0
1647523500000|2022-03-17 13:25:00|30.51|28.11|30.22|27.82|30.62|28.22|30.22|27.82|0
1647523800000|2022-03-17 13:30:00|30.43|28.03|31.09|28.69|31.33|28.93|29.78|27.38|0
1647524100000|2022-03-17 13:35:00|31.17|28.77|31.44|29.04|31.48|29.08|29.89|27.49|0
1647524400000|2022-03-17 13:40:00|31.52|29.12|31.64|29.24|31.72|29.32|30.89|28.49|0
1647524700000|2022-03-17 13:45:00|31.72|29.32|32.2|29.8|33.47|31.07|31.64|29.24|0
1647525000000|2022-03-17 13:50:00|32.04|29.64|32.32|29.92|33.06|30.66|31.96|29.56|0
1647525300000|2022-03-17 13:55:00|32.52|30.12|34.61|32.21|34.61|32.21|32.28|29.88|0
1647525600000|2022-03-17 14:00:00|34.52|32.12|34.95|32.55|35.08|32.68|34.05|31.65|0
1647525900000|2022-03-17 14:05:00|35.04|32.64|33.95|31.55|35.71|33.31|33.28|30.88|0
1647526200000|2022-03-17 14:10:00|33.82|31.42|32.9|30.5|33.99|31.59|32.73|30.33|0
1647526500000|2022-03-17 14:15:00|33.02|30.62|32.69|30.29|33.31|30.91|32.48|30.08|0
1647526800000|2022-03-17 14:20:00|32.61|30.21|33.56|31.16|33.69|31.29|32.56|30.16|0
1647527100000|2022-03-17 14:25:00|33.52|31.12|33.18|30.78|33.69|31.29|33.06|30.66|0
1647527400000|2022-03-17 14:30:00|33.31|30.91|32.44|30.04|33.44|31.04|31.78|29.38|0
1647527700000|2022-03-17 14:35:00|32.56|30.16|32.22|29.82|32.6|30.2|31.22|28.82|0
1647528000000|2022-03-17 14:40:00|32.38|29.98|31.61|29.21|32.46|30.06|31.12|28.72|0
1647528300000|2022-03-17 14:45:00|31.56|29.16|30.57|28.17|31.97|29.57|29.68|27.28|0
1647528600000|2022-03-17 14:50:00|30.69|28.29|29.52|27.12|30.79|28.39|29.33|26.93|0
1647528900000|2022-03-17 14:55:00|29.56|27.16|30.45|28.05|30.64|28.24|29.56|27.16|0
1647529200000|2022-03-17 15:00:00|30.41|28.01|30.17|27.77|30.76|28.36|29.83|27.43|0
1647529500000|2022-03-17 15:05:00|30.14|27.74|31.95|29.55|32.13|29.73|29.98|27.58|0
1647529800000|2022-03-17 15:10:00|31.81|29.41|31.42|29.02|32.18|29.78|31.12|28.72|0
1647530100000|2022-03-17 15:15:00|31.44|29.04|32.59|30.19|32.65|30.25|31.44|29.04|0
1647530400000|2022-03-17 15:20:00|32.38|29.98|33.33|30.93|33.35|30.95|32.24|29.84|0
1647530700000|2022-03-17 15:25:00|33.31|30.91|32.91|30.51|33.41|31.01|32.59|30.19|0
1647531000000|2022-03-17 15:30:00|32.87|30.47|33.33|30.93|33.62|31.22|32.46|30.06|0
1647531300000|2022-03-17 15:35:00|33.41|31.01|33.96|31.56|34|31.6|32.99|30.59|0
1647531600000|2022-03-17 15:40:00|34.04|31.64|33.12|30.72|34.38|31.98|33|30.6|0
1647531900000|2022-03-17 15:45:00|33.16|30.76|31.15|28.75|33.16|30.76|31.11|28.71|0
1647532200000|2022-03-17 15:50:00|31.07|28.67|32.57|30.17|32.74|30.34|30.95|28.55|0
1647532500000|2022-03-17 15:55:00|32.61|30.21|32.59|30.19|33.07|30.67|32.37|29.97|0
1647532800000|2022-03-17 16:00:00|32.74|30.34|32.65|30.25|32.78|30.38|32.04|29.64|0
1647533100000|2022-03-17 16:05:00|32.63|30.23|33.28|30.88|33.42|31.02|32.61|30.21|0
1647533400000|2022-03-17 16:10:00|33.32|30.92|33.06|30.66|33.36|30.96|32.73|30.33|0
1647533700000|2022-03-17 16:15:00|33.11|30.71|33.38|30.98|33.38|30.98|32.44|30.04|0
1647534000000|2022-03-17 16:20:00|33.36|30.96|34.77|32.37|34.94|32.54|33.36|30.96|0
1647534300000|2022-03-17 16:25:00|34.81|32.41|34.98|32.58|35.03|32.63|34.51|32.11|0
1647534600000|2022-03-17 16:30:00|34.87|32.47|34.94|32.54|35.25|32.85|34.48|32.08|0
1647534900000|2022-03-17 16:35:00|34.87|32.47|35.09|32.69|35.11|32.71|34.81|32.41|0
1647535200000|2022-03-17 16:40:00|35.11|32.71|34.91|32.51|35.11|32.71|34.41|32.01|0
1647535500000|2022-03-17 16:45:00|35.02|32.62|32.96|30.56|35.07|32.67|32.75|30.35|0
1647535800000|2022-03-17 16:50:00|33.04|30.64|33.42|31.02|33.55|31.15|33|30.6|0
1647536100000|2022-03-17 16:55:00|33.4|31|33.68|31.28|33.89|31.49|33.25|30.85|0
1647536400000|2022-03-17 17:00:00|33.66|31.26|33.55|31.15|33.72|31.32|32.87|30.47|0
1647536700000|2022-03-17 17:05:00|33.63|31.23|33.25|30.85|33.85|31.45|33.14|30.74|0
1647537000000|2022-03-17 17:10:00|33.2|30.8|32.7|30.3|33.59|31.19|32.53|30.13|0
1647537300000|2022-03-17 17:15:00|32.78|30.38|33.41|31.01|33.46|31.06|32.4|30|0
1647537600000|2022-03-17 17:20:00|33.46|31.06|34.06|31.66|34.14|31.74|33.24|30.84|0
1647537900000|2022-03-17 17:25:00|34.12|31.72|35.29|32.89|35.33|32.93|33.97|31.57|0
1647538200000|2022-03-17 17:30:00|35.33|32.93|35.31|32.91|35.51|33.11|35.06|32.66|0
1647538500000|2022-03-17 17:35:00|35.28|32.88|35.37|32.97|35.46|33.06|35.06|32.66|0
1647538800000|2022-03-17 17:40:00|35.33|32.93|36.38|33.98|36.64|34.24|35.33|32.93|0
1647539100000|2022-03-17 17:45:00|36.45|34.05|34.29|31.89|37.41|35.01|33.9|31.5|0
1647539400000|2022-03-17 17:50:00|34.34|31.94|34.56|32.16|34.96|32.56|34.2|31.8|0
1647539700000|2022-03-17 17:55:00|34.65|32.25|35.44|33.04|35.76|33.36|34.49|32.09|0
1647540000000|2022-03-17 18:00:00|35.41|33.01|35.08|32.68|35.48|33.08|34.63|32.23|0
1647540300000|2022-03-17 18:05:00|35.12|32.72|35.34|32.94|35.82|33.42|34.99|32.59|0
1647540600000|2022-03-17 18:10:00|35.3|32.9|34.58|32.18|35.43|33.03|34.23|31.83|0
1647540900000|2022-03-17 18:15:00|34.63|32.23|34.58|32.18|34.8|32.4|34.49|32.09|0
1647541200000|2022-03-17 18:20:00|34.63|32.23|34.05|31.65|34.89|32.49|34.01|31.61|0
1647541500000|2022-03-17 18:25:00|33.96|31.56|33.31|30.91|34.45|32.05|33.31|30.91|0
1647541800000|2022-03-17 18:30:00|33.4|31|34.49|32.09|34.58|32.18|33.4|31|0
1647542100000|2022-03-17 18:35:00|34.36|31.96|34.18|31.78|34.71|32.31|33.96|31.56|0
1647542400000|2022-03-17 18:40:00|34.13|31.73|34.71|32.31|34.75|32.35|33.83|31.43|0
1647542700000|2022-03-17 18:45:00|34.66|32.26|35.2|32.8|35.2|32.8|34.31|31.91|0
1647543000000|2022-03-17 18:50:00|35.24|32.84|34.79|32.39|35.33|32.93|34.66|32.26|0
1647543300000|2022-03-17 18:55:00|34.84|32.44|35.24|32.84|35.55|33.15|34.35|31.95|0
1647543600000|2022-03-17 19:00:00|35.19|32.79|35.96|33.56|35.96|33.56|34.97|32.57|0
1647543900000|2022-03-17 19:05:00|35.87|33.47|34.7|32.3|35.96|33.56|34.52|32.12|0
1647544200000|2022-03-17 19:10:00|34.74|32.34|33.69|31.29|34.83|32.43|33|30.6|0
1647544500000|2022-03-17 19:15:00|33.73|31.33|34.56|32.16|34.69|32.29|33.38|30.98|0
1647544800000|2022-03-17 19:20:00|34.6|32.2|33.77|31.37|34.65|32.25|33.68|31.28|0
1647545100000|2022-03-17 19:25:00|33.9|31.5|34.84|32.44|34.96|32.56|33.9|31.5|0
1647545400000|2022-03-17 19:30:00|34.87|32.47|34.69|32.29|35.05|32.65|34.36|31.96|0
1647545700000|2022-03-17 19:35:00|34.73|32.33|35|32.6|35.22|32.82|34.6|32.2|0
1647546000000|2022-03-17 19:40:00|35.09|32.69|36.82|34.42|36.87|34.47|35.09|32.69|0
1647546300000|2022-03-17 19:45:00|36.54|34.14|37|34.6|37.33|34.93|36.5|34.1|0
1647546600000|2022-03-17 19:50:00|36.49|34.09|36.47|34.07|36.86|34.46|35.65|33.25|0
1647546900000|2022-03-17 19:55:00|36.52|34.12|37.78|35.38|37.92|35.52|36.1|33.7|0
1647547200000|2022-03-17 20:00:00|38.45|36.05|37.68|35.28|38.64|36.24|37.68|35.28|0
1647547500000|2022-03-17 20:05:00|37.73|35.33|36.77|34.37|37.73|35.33|36.7|34.3|0
1647547800000|2022-03-17 20:10:00|36.84|34.44|36.65|34.25|36.98|34.58|36.42|34.02|0
1647548100000|2022-03-17 20:15:00|36.76|33.96|36.89|34.09|37.03|34.23|36.66|33.86|0
1647548400000|2022-03-17 20:20:00|36.94|34.14|36.89|34.09|36.94|34.14|36.71|33.91|0
1647548700000|2022-03-17 20:25:00|36.94|34.14|35.81|33.01|36.94|34.14|34.56|31.76|0
1647549000000|2022-03-17 20:30:00|35.93|33.13|35.47|32.67|36.02|33.22|35.34|32.54|0
1647549300000|2022-03-17 20:35:00|35.5|32.7|34.67|31.87|35.7|32.9|34.56|31.76|0
1647549600000|2022-03-17 20:40:00|34.78|31.98|34.58|31.78|34.98|32.18|34.21|31.41|0
1647549900000|2022-03-17 20:45:00|34.85|32.05|34.78|31.98|35.29|32.49|34.73|31.93|0
1647550200000|2022-03-17 20:50:00|34.71|31.91|34.84|32.04|34.91|32.11|34.4|31.6|0
1647550500000|2022-03-17 20:55:00|34.89|32.09|34.82|32.02|34.89|32.09|34.58|31.78|0
1647550800000|2022-03-17 21:00:00|34.81|32.01|34.88|32.08|34.92|32.12|34.8|32|0
1647551100000|2022-03-17 21:05:00|34.87|32.07|35.02|32.22|35.06|32.26|34.86|32.06|0
1647551400000|2022-03-17 21:10:00|34.99|32.19|35.04|32.24|35.05|32.25|34.97|32.17|0
1647551700000|2022-03-17 21:15:00|35.02|32.22|35.07|32.27|35.07|32.27|34.99|32.19|0
1647552000000|2022-03-17 21:20:00|35.06|32.26|34.95|32.15|35.07|32.27|34.9|32.1|0
1647552300000|2022-03-17 21:25:00|34.94|32.14|34.94|32.14|34.99|32.19|34.89|32.09|0
1647552600000|2022-03-17 21:30:00|34.96|32.16|34.95|32.15|35.04|32.24|34.94|32.14|0
1647552900000|2022-03-17 21:35:00|35.08|32.28|35.07|32.27|35.1|32.3|34.97|32.17|0
1647553200000|2022-03-17 21:40:00|35.08|32.28|35.02|32.22|35.08|32.28|34.94|32.14|0
1647553500000|2022-03-17 21:45:00|35.03|32.23|35.01|32.21|35.05|32.25|35.01|32.21|0
1647553800000|2022-03-17 21:50:00|34.93|32.13|34.95|32.15|35|32.2|34.93|32.13|0
1647554100000|2022-03-17 21:55:00|34.97|32.17|35.07|32.27|35.07|32.27|34.96|32.16|0
1647554400000|2022-03-17 22:00:00|35.15|32.35|35.31|32.51|35.76|32.96|34.8|32|0
1647554700000|2022-03-17 22:05:00|35.37|32.57|35.01|32.21|35.37|32.57|34.55|31.75|0
1647555000000|2022-03-17 22:10:00|34.97|32.17|34.33|31.53|35.35|32.55|34.31|31.51|0
1647555300000|2022-03-17 22:15:00|34.31|31.51|33.98|31.18|34.57|31.77|33.91|31.11|0
1647555600000|2022-03-17 22:20:00|34.02|31.22|34.28|31.48|34.33|31.53|33.83|31.03|0
1647555900000|2022-03-17 22:25:00|34.33|31.53|34.28|31.48|34.33|31.53|34.21|31.41|0
1647556200000|2022-03-17 22:30:00|34.26|31.46|34.19|31.39|34.32|31.52|34.19|31.39|0
1647556500000|2022-03-17 22:35:00|34.21|31.41|34.19|31.39|34.45|31.65|34.19|31.39|0
1647556800000|2022-03-17 22:40:00|34.21|31.41|34.06|31.26|34.36|31.56|33.88|31.08|0
1647557100000|2022-03-17 22:45:00|34.03|31.23|33.97|31.17|34.1|31.3|33.8|31|0
1647557400000|2022-03-17 22:50:00|33.99|31.19|34.18|31.38|34.18|31.38|33.75|30.95|0
1647557700000|2022-03-17 22:55:00|34.16|31.36|33.92|31.12|34.23|31.43|33.45|30.65|0
1647558000000|2022-03-17 23:00:00|33.88|31.08|33.75|30.95|34.05|31.25|33.53|30.73|0
1647558300000|2022-03-17 23:05:00|33.77|30.97|33.81|31.01|33.98|31.18|33.66|30.86|0
1647558600000|2022-03-17 23:10:00|33.79|30.99|33.94|31.14|34.05|31.25|33.79|30.99|0
1647558900000|2022-03-17 23:15:00|34|31.2|34.09|31.29|34.26|31.46|33.87|31.07|0
1647559200000|2022-03-17 23:20:00|34.11|31.31|34.06|31.26|34.24|31.44|34|31.2|0
1647559500000|2022-03-17 23:25:00|34.09|31.29|34.11|31.31|34.22|31.42|33.76|30.96|0
1647559800000|2022-03-17 23:30:00|34.13|31.33|34.08|31.28|34.39|31.59|33.91|31.11|0
1647560100000|2022-03-17 23:35:00|34.06|31.26|34.21|31.41|34.26|31.46|34|31.2|0
1647560400000|2022-03-17 23:40:00|34.26|31.46|34.17|31.37|34.3|31.5|34.04|31.24|0
1647560700000|2022-03-17 23:45:00|34.08|31.28|34.23|31.43|34.25|31.45|33.99|31.19|0
1647561000000|2022-03-17 23:50:00|34.21|31.41|34.25|31.45|34.34|31.54|34.08|31.28|0
1647561300000|2022-03-17 23:55:00|34.21|31.41|33.94|31.14|34.29|31.49|33.9|31.1|0
1647561600000|2022-03-18 00:00:00|34.03|31.23|34.16|31.36|34.33|31.53|33.68|30.88|0
1647561900000|2022-03-18 00:05:00|34.25|31.45|35.08|32.28|35.13|32.33|34.16|31.36|0
1647562200000|2022-03-18 00:10:00|35.17|32.37|34.86|32.06|35.37|32.57|34.73|31.93|0
1647562500000|2022-03-18 00:15:00|34.9|32.1|34.42|31.62|34.92|32.12|34.16|31.36|0
1647562800000|2022-03-18 00:20:00|34.37|31.57|34.77|31.97|34.79|31.99|34.15|31.35|0
1647563100000|2022-03-18 00:25:00|34.72|31.92|34.15|31.35|34.77|31.97|34.11|31.31|0
1647563400000|2022-03-18 00:30:00|34.19|31.39|34.5|31.7|34.54|31.74|33.98|31.18|0
1647563700000|2022-03-18 00:35:00|34.46|31.66|33.84|31.04|34.59|31.79|33.84|31.04|0
1647564000000|2022-03-18 00:40:00|33.89|31.09|33.24|30.44|34.02|31.22|33.11|30.31|0
1647564300000|2022-03-18 00:45:00|33.2|30.4|33.13|30.33|33.37|30.57|32.86|30.06|0
1647564600000|2022-03-18 00:50:00|33.11|30.31|32.85|30.05|33.11|30.31|32.81|30.01|0
1647564900000|2022-03-18 00:55:00|32.9|30.1|33.02|30.22|33.11|30.31|32.68|29.88|0
1647565200000|2022-03-18 01:00:00|33.11|30.31|32.72|29.92|33.11|30.31|32.68|29.88|0
1647565500000|2022-03-18 01:05:00|32.68|29.88|32.7|29.9|32.93|30.13|32.26|29.46|0
1647565800000|2022-03-18 01:10:00|32.66|29.86|32.93|30.13|32.97|30.17|32.47|29.67|0
1647566100000|2022-03-18 01:15:00|32.89|30.09|32.84|30.04|33.04|30.24|32.7|29.9|0
1647566400000|2022-03-18 01:20:00|32.82|30.02|32.99|30.19|33.01|30.21|32.8|30|0
1647566700000|2022-03-18 01:25:00|32.97|30.17|32.76|29.96|33.1|30.3|32.55|29.75|0
1647567000000|2022-03-18 01:30:00|32.82|30.02|32.92|30.12|33.05|30.25|32.65|29.85|0
1647567300000|2022-03-18 01:35:00|32.88|30.08|32.84|30.04|32.97|30.17|32.5|29.7|0
1647567600000|2022-03-18 01:40:00|32.82|30.02|32.69|29.89|33.01|30.21|32.56|29.76|0
1647567900000|2022-03-18 01:45:00|32.67|29.87|33.32|30.52|33.37|30.57|32.67|29.87|0
1647568200000|2022-03-18 01:50:00|33.3|30.5|33.13|30.33|33.34|30.54|33.07|30.27|0
1647568500000|2022-03-18 01:55:00|33.17|30.37|33.26|30.46|33.34|30.54|33.09|30.29|0
1647568800000|2022-03-18 02:00:00|33.3|30.5|33|30.2|33.43|30.63|33|30.2|0
1647569100000|2022-03-18 02:05:00|32.96|30.16|32.74|29.94|32.96|30.16|32.53|29.73|0
1647569400000|2022-03-18 02:10:00|32.76|29.96|32.66|29.86|32.79|29.99|32.49|29.69|0
1647569700000|2022-03-18 02:15:00|32.64|29.84|32.7|29.9|32.87|30.07|32.49|29.69|0
1647570000000|2022-03-18 02:20:00|32.72|29.92|33.52|30.72|33.85|31.05|32.53|29.73|0
1647570300000|2022-03-18 02:25:00|33.55|30.75|33.76|30.96|33.93|31.13|33.55|30.75|0
1647570600000|2022-03-18 02:30:00|33.78|30.98|33.84|31.04|33.89|31.09|33.65|30.85|0
1647570900000|2022-03-18 02:35:00|33.86|31.06|33.56|30.76|33.91|31.11|33.52|30.72|0
1647571200000|2022-03-18 02:40:00|33.54|30.74|33.65|30.85|33.8|31|33.54|30.74|0
1647571500000|2022-03-18 02:45:00|33.67|30.87|33.62|30.82|33.88|31.08|33.58|30.78|0
1647571800000|2022-03-18 02:50:00|33.6|30.8|33.54|30.74|33.71|30.91|33.49|30.69|0
1647572100000|2022-03-18 02:55:00|33.51|30.71|33.75|30.95|33.75|30.95|33.49|30.69|0
1647572400000|2022-03-18 03:00:00|33.77|30.97|33.66|30.86|33.88|31.08|33.64|30.84|0
1647572700000|2022-03-18 03:05:00|33.68|30.88|33.62|30.82|33.7|30.9|33.53|30.73|0
1647573000000|2022-03-18 03:10:00|33.57|30.77|33.57|30.77|33.62|30.82|33.17|30.37|0
1647573300000|2022-03-18 03:15:00|33.51|30.71|33.27|30.47|33.7|30.9|33.27|30.47|0
1647573600000|2022-03-18 03:20:00|33.25|30.45|33.23|30.43|33.53|30.73|33.02|30.22|0
1647573900000|2022-03-18 03:25:00|33.19|30.39|33.23|30.43|33.31|30.51|33.14|30.34|0
1647574200000|2022-03-18 03:30:00|33.27|30.47|33.39|30.59|33.5|30.7|33.18|30.38|0
1647574500000|2022-03-18 03:35:00|33.37|30.57|33.22|30.42|33.52|30.72|33.22|30.42|0
1647574800000|2022-03-18 03:40:00|33.2|30.4|33.39|30.59|33.43|30.63|33.2|30.4|0
1647575100000|2022-03-18 03:45:00|33.37|30.57|33.52|30.72|33.65|30.85|33.37|30.57|0
1647575400000|2022-03-18 03:50:00|33.6|30.8|33.41|30.61|33.6|30.8|33.35|30.55|0
1647575700000|2022-03-18 03:55:00|33.39|30.59|33.77|30.97|33.88|31.08|33.34|30.54|0
1647576000000|2022-03-18 04:00:00|33.75|30.95|33.77|30.97|33.94|31.14|33.66|30.86|0
1647576300000|2022-03-18 04:05:00|33.79|30.99|33.94|31.14|34.11|31.31|33.79|30.99|0
1647576600000|2022-03-18 04:10:00|34.02|31.22|33.89|31.09|34.02|31.22|33.81|31.01|0
1647576900000|2022-03-18 04:15:00|33.91|31.11|33.72|30.92|34.07|31.27|33.72|30.92|0
1647577200000|2022-03-18 04:20:00|33.68|30.88|34.02|31.22|34.04|31.24|33.53|30.73|0
1647577500000|2022-03-18 04:25:00|34|31.2|33.85|31.05|34.02|31.22|33.76|30.96|0
1647577800000|2022-03-18 04:30:00|33.87|31.07|33.95|31.15|34.19|31.39|33.87|31.07|0
1647578100000|2022-03-18 04:35:00|33.97|31.17|34.06|31.26|34.1|31.3|33.93|31.13|0
1647578400000|2022-03-18 04:40:00|34.1|31.3|34.01|31.21|34.1|31.3|33.99|31.19|0
1647578700000|2022-03-18 04:45:00|34.08|31.28|33.84|31.04|34.1|31.3|33.84|31.04|0
1647579000000|2022-03-18 04:50:00|33.88|31.08|33.84|31.04|33.88|31.08|33.84|31.04|0
1647579300000|2022-03-18 04:55:00|33.86|31.06|33.88|31.08|33.92|31.12|33.84|31.04|0
1647579600000|2022-03-18 05:00:00|33.83|31.03|33.92|31.12|34.05|31.25|33.83|31.03|0
1647579900000|2022-03-18 05:05:00|33.88|31.08|34.05|31.25|34.31|31.51|33.62|30.82|0
1647580200000|2022-03-18 05:10:00|34|31.2|34.35|31.55|34.39|31.59|33.92|31.12|0
1647580500000|2022-03-18 05:15:00|34.37|31.57|34.5|31.7|34.57|31.77|34.35|31.55|0
1647580800000|2022-03-18 05:20:00|34.52|31.72|35.22|32.42|35.26|32.46|34.35|31.55|0
1647581100000|2022-03-18 05:25:00|35.19|32.39|35.3|32.5|35.37|32.57|35.08|32.28|0
1647581400000|2022-03-18 05:30:00|35.28|32.48|35.39|32.59|35.39|32.59|34.99|32.19|0
1647581700000|2022-03-18 05:35:00|35.32|32.52|35.45|32.65|35.48|32.68|35.23|32.43|0
1647582000000|2022-03-18 05:40:00|35.48|32.68|35.7|32.9|35.7|32.9|35.43|32.63|0
1647582300000|2022-03-18 05:45:00|35.79|32.99|36.06|33.26|36.1|33.3|35.56|32.76|0
1647582600000|2022-03-18 05:50:00|36.01|33.21|35.69|32.89|36.19|33.39|35.69|32.89|0
1647582900000|2022-03-18 05:55:00|35.65|32.85|35.92|33.12|36.1|33.3|35.65|32.85|0
1647583200000|2022-03-18 06:00:00|35.98|33.18|35.31|32.51|36.41|33.61|35.1|32.3|0
1647583500000|2022-03-18 06:05:00|35.39|32.59|35.75|32.95|35.75|32.95|35.35|32.55|0
1647583800000|2022-03-18 06:10:00|35.71|32.91|36.16|33.36|36.45|33.65|35.62|32.82|0
1647584100000|2022-03-18 06:15:00|36.18|33.38|36.11|33.31|36.18|33.38|35.75|32.95|0
1647584400000|2022-03-18 06:20:00|36.16|33.36|36.43|33.63|36.47|33.67|35.81|33.01|0
1647584700000|2022-03-18 06:25:00|36.4|33.6|36.2|33.4|36.52|33.72|36.2|33.4|0
1647585000000|2022-03-18 06:30:00|36.33|33.53|35.56|32.76|36.98|34.18|35.56|32.76|0
1647585300000|2022-03-18 06:35:00|35.49|32.69|35.79|32.99|36.03|33.23|35.38|32.58|0
1647585600000|2022-03-18 06:40:00|35.81|33.01|35.69|32.89|36.08|33.28|35.56|32.76|0
1647585900000|2022-03-18 06:45:00|35.67|32.87|35.47|32.67|35.72|32.92|35.47|32.67|0
1647586200000|2022-03-18 06:50:00|35.42|32.62|35.51|32.71|35.58|32.78|35.11|32.31|0
1647586500000|2022-03-18 06:55:00|35.47|32.67|35.46|32.66|35.51|32.71|35.22|32.42|0
1647586800000|2022-03-18 07:00:00|35.42|32.62|35.15|32.35|35.6|32.8|34.91|32.11|0
1647587100000|2022-03-18 07:05:00|35.02|32.62|34.73|32.33|35.02|32.62|34.46|32.06|0
1647587400000|2022-03-18 07:10:00|34.68|32.28|34.42|32.02|34.9|32.5|34.37|31.97|0
1647587700000|2022-03-18 07:15:00|34.37|31.97|33.47|31.07|34.72|32.32|33.47|31.07|0
1647588000000|2022-03-18 07:20:00|34.57|32.17|35.47|33.07|35.61|33.21|34.57|32.17|0
1647588300000|2022-03-18 07:25:00|35.49|33.09|35.78|33.38|36.05|33.65|35.45|33.05|0
1647588600000|2022-03-18 07:30:00|35.87|33.47|36.55|34.15|36.55|34.15|35.78|33.38|0
1647588900000|2022-03-18 07:35:00|36.5|34.1|36|33.6|36.53|34.13|35.96|33.56|0
1647589200000|2022-03-18 07:40:00|35.96|33.56|36.61|34.21|36.66|34.26|35.73|33.33|0
1647589500000|2022-03-18 07:45:00|36.64|34.24|36.77|34.37|37|34.6|36.57|34.17|0
1647589800000|2022-03-18 07:50:00|36.73|34.33|36.41|34.01|37.19|34.79|36.27|33.87|0
1647590100000|2022-03-18 07:55:00|36.31|33.91|37|34.6|37|34.6|36.27|33.87|0
1647590400000|2022-03-18 08:00:00|37.14|34.74|36.13|33.73|37.28|34.88|36.04|33.64|0
1647590700000|2022-03-18 08:05:00|36.18|33.78|36.17|33.77|36.51|34.11|35.83|33.43|0
1647591000000|2022-03-18 08:10:00|36.1|33.7|35.81|33.41|36.88|34.48|35.68|33.28|0
1647591300000|2022-03-18 08:15:00|35.79|33.39|34.91|32.51|35.79|33.39|34.83|32.43|0
1647591600000|2022-03-18 08:20:00|34.98|32.58|35.81|33.41|35.85|33.45|34.87|32.47|0
1647591900000|2022-03-18 08:25:00|35.76|33.36|35|32.6|35.85|33.45|35|32.6|0
1647592200000|2022-03-18 08:30:00|35.09|32.69|34.4|32|35.31|32.91|33.99|31.59|0
1647592500000|2022-03-18 08:35:00|34.56|32.16|34.86|32.46|35.15|32.75|34.34|31.94|0
1647592800000|2022-03-18 08:40:00|34.88|32.48|34.71|32.31|35.2|32.8|34.29|31.89|0
1647593100000|2022-03-18 08:45:00|34.68|32.28|33.96|31.56|34.68|32.28|33.77|31.37|0
1647593400000|2022-03-18 08:50:00|33.94|31.54|34.07|31.67|34.2|31.8|33.92|31.52|0
1647593700000|2022-03-18 08:55:00|34.03|31.63|34.68|32.28|34.68|32.28|33.9|31.5|0
1647594000000|2022-03-18 09:00:00|34.72|32.32|34.37|31.97|34.94|32.54|34.11|31.71|0
1647594300000|2022-03-18 09:05:00|34.33|31.93|34.54|32.14|34.68|32.28|34.09|31.69|0
1647594600000|2022-03-18 09:10:00|34.56|32.16|34.1|31.7|34.56|32.16|34.02|31.62|0
1647594900000|2022-03-18 09:15:00|34.06|31.66|33.78|31.38|34.06|31.66|33.63|31.23|0
1647595200000|2022-03-18 09:20:00|33.76|31.36|33.86|31.46|34.04|31.64|33.58|31.18|0
1647595500000|2022-03-18 09:25:00|33.75|31.35|33.86|31.46|34.03|31.63|33.07|30.67|0
1647595800000|2022-03-18 09:30:00|33.88|31.48|34.12|31.72|35|32.6|33.73|31.33|0
1647596100000|2022-03-18 09:35:00|34.05|31.65|33.56|31.16|34.05|31.65|33.49|31.09|0
1647596400000|2022-03-18 09:40:00|33.58|31.18|33.83|31.43|33.92|31.52|33.41|31.01|0
1647596700000|2022-03-18 09:45:00|33.85|31.45|35.51|33.11|35.62|33.22|33.83|31.43|0
1647597000000|2022-03-18 09:50:00|35.53|33.13|35.64|33.24|35.73|33.33|35.42|33.02|0
1647597300000|2022-03-18 09:55:00|35.68|33.28|35.61|33.21|35.99|33.59|35.55|33.15|0
1647597600000|2022-03-18 10:00:00|35.64|33.24|36.04|33.64|36.04|33.64|35.5|33.1|0
1647597900000|2022-03-18 10:05:00|36.08|33.68|36.22|33.82|36.26|33.86|35.59|33.19|0
1647598200000|2022-03-18 10:10:00|36.15|33.75|35.85|33.45|36.44|34.04|35.7|33.3|0
1647598500000|2022-03-18 10:15:00|35.88|33.48|34.88|32.48|35.88|33.48|34.79|32.39|0
1647598800000|2022-03-18 10:20:00|34.79|32.39|35.23|32.83|35.38|32.98|34.79|32.39|0
1647599100000|2022-03-18 10:25:00|35.2|32.8|35.4|33|35.54|33.14|35.14|32.74|0
1647599400000|2022-03-18 10:30:00|35.45|33.05|35.14|32.74|35.45|33.05|34.83|32.43|0
1647599700000|2022-03-18 10:35:00|35.11|32.71|35.2|32.8|35.31|32.91|34.98|32.58|0
1647600000000|2022-03-18 10:40:00|35.13|32.73|34.78|32.38|35.49|33.09|34.56|32.16|0
1647600300000|2022-03-18 10:45:00|34.87|32.47|34.69|32.29|34.96|32.56|34.52|32.12|0
1647600600000|2022-03-18 10:50:00|34.65|32.25|34.9|32.5|34.9|32.5|34.13|31.73|0
1647600900000|2022-03-18 10:55:00|34.86|32.46|35.47|33.07|35.56|33.16|34.79|32.39|0
1647601200000|2022-03-18 11:00:00|35.43|33.03|35.16|32.76|35.43|33.03|34.86|32.46|0
1647601500000|2022-03-18 11:05:00|35.12|32.72|34.72|32.32|35.12|32.72|34.33|31.93|0
1647601800000|2022-03-18 11:10:00|34.68|32.28|34.59|32.19|34.72|32.32|34.07|31.67|0
1647602100000|2022-03-18 11:15:00|34.63|32.23|35.2|32.8|35.2|32.8|34.63|32.23|0
1647602400000|2022-03-18 11:20:00|35.16|32.76|34.96|32.56|35.2|32.8|34.85|32.45|0
1647602700000|2022-03-18 11:25:00|35|32.6|34.72|32.32|35.02|32.62|33.98|31.58|0
1647603000000|2022-03-18 11:30:00|34.69|32.29|35.26|32.86|35.26|32.86|34.69|32.29|0
1647603300000|2022-03-18 11:35:00|35.24|32.84|35.46|33.06|35.68|33.28|34.98|32.58|0
1647603600000|2022-03-18 11:40:00|35.48|33.08|35.72|33.32|35.95|33.55|35.37|32.97|0
1647603900000|2022-03-18 11:45:00|35.68|33.28|35.37|32.97|35.72|33.32|35.26|32.86|0
1647604200000|2022-03-18 11:50:00|35.34|32.94|35.14|32.74|35.41|33.01|35.01|32.61|0
1647604500000|2022-03-18 11:55:00|35.1|32.7|34.62|32.22|35.41|33.01|34.62|32.22|0
1647604800000|2022-03-18 12:00:00|34.7|32.3|34.92|32.52|35.05|32.65|34.49|32.09|0
1647605100000|2022-03-18 12:05:00|35.12|32.72|35.25|32.85|35.42|33.02|34.92|32.52|0
1647605400000|2022-03-18 12:10:00|35.27|32.87|35.44|33.04|35.49|33.09|35.05|32.65|0
1647605700000|2022-03-18 12:15:00|35.47|33.07|35.05|32.65|35.53|33.13|34.78|32.38|0
1647606000000|2022-03-18 12:20:00|35.09|32.69|35.71|33.31|35.82|33.42|35.05|32.65|0
1647606300000|2022-03-18 12:25:00|35.73|33.33|36.02|33.62|36.11|33.71|35.71|33.31|0
1647606600000|2022-03-18 12:30:00|35.99|33.59|35.61|33.21|35.99|33.59|35.48|33.08|0
1647606900000|2022-03-18 12:35:00|35.57|33.17|36.01|33.61|36.1|33.7|35.53|33.13|0
1647607200000|2022-03-18 12:40:00|36.06|33.66|36.51|34.11|36.64|34.24|36.06|33.66|0
1647607500000|2022-03-18 12:45:00|36.46|34.06|35.92|33.52|36.46|34.06|35.79|33.39|0
1647607800000|2022-03-18 12:50:00|35.83|33.43|35.17|32.77|35.83|33.43|34.64|32.24|0
1647608100000|2022-03-18 12:55:00|35.12|32.72|35.61|33.21|35.65|33.25|35.12|32.72|0
1647608400000|2022-03-18 13:00:00|35.6|33.2|35.6|33.2|35.65|33.25|35.4|33|0
1647608700000|2022-03-18 13:05:00|35.51|33.11|35.2|32.8|35.69|33.29|35.07|32.67|0
1647609000000|2022-03-18 13:10:00|35.25|32.85|34.55|32.15|35.49|33.09|34.42|32.02|0
1647609300000|2022-03-18 13:15:00|34.51|32.11|34.35|31.95|34.55|32.15|34.29|31.89|0
1647609600000|2022-03-18 13:20:00|34.38|31.98|34.72|32.32|34.72|32.32|34.2|31.8|0
1647609900000|2022-03-18 13:25:00|34.77|32.37|37.51|35.11|37.61|35.21|34.77|32.37|0
1647610200000|2022-03-18 13:30:00|37.61|35.21|36.64|34.24|38.03|35.63|35.91|33.51|0
1647610500000|2022-03-18 13:35:00|36.5|34.1|37.6|35.2|39.07|36.67|36.5|34.1|0
1647610800000|2022-03-18 13:40:00|37.42|35.02|37.6|35.2|38.16|35.76|36.91|34.51|0
1647611100000|2022-03-18 13:45:00|37.65|35.25|38.87|36.47|38.92|36.52|37.46|35.06|0
1647611400000|2022-03-18 13:50:00|38.82|36.42|38.16|35.76|39.54|37.14|38.02|35.62|0
1647611700000|2022-03-18 13:55:00|38.3|35.9|39.42|37.02|39.42|37.02|38.02|35.62|0
1647612000000|2022-03-18 14:00:00|39.59|37.19|40.96|38.56|41.46|39.06|38.92|36.52|0
1647612300000|2022-03-18 14:05:00|40.86|38.46|41.36|38.96|41.61|39.21|40.76|38.36|0
1647612600000|2022-03-18 14:10:00|41.46|39.06|37.84|35.44|42.42|40.02|37.77|35.37|0
1647612900000|2022-03-18 14:15:00|37.77|35.37|36.89|34.49|38.08|35.68|36.42|34.02|0
1647613200000|2022-03-18 14:20:00|36.91|34.51|37.05|34.65|37.55|35.15|36.19|33.79|0
1647613500000|2022-03-18 14:25:00|37.03|34.63|37.17|34.77|37.6|35.2|36.89|34.49|0
1647613800000|2022-03-18 14:30:00|37.12|34.72|36.84|34.44|38.02|35.62|36.6|34.2|0
1647614100000|2022-03-18 14:35:00|36.74|34.34|35.52|33.12|37.02|34.62|35.18|32.78|0
1647614400000|2022-03-18 14:40:00|35.45|33.05|35.57|33.17|36.04|33.64|35.04|32.64|0
1647614700000|2022-03-18 14:45:00|35.44|33.04|34.98|32.58|36.17|33.77|34.98|32.58|0
1647615000000|2022-03-18 14:50:00|34.89|32.49|35.57|33.17|35.57|33.17|34.31|31.91|0
1647615300000|2022-03-18 14:55:00|35.55|33.15|36.14|33.74|36.45|34.05|35.25|32.85|0
1647615600000|2022-03-18 15:00:00|36.19|33.79|37.25|34.85|37.34|34.94|35.98|33.58|0
1647615900000|2022-03-18 15:05:00|37.27|34.87|37.63|35.23|38.01|35.61|36.87|34.47|0
1647616200000|2022-03-18 15:10:00|37.65|35.25|37.29|34.89|38.3|35.9|37.2|34.8|0
1647616500000|2022-03-18 15:15:00|37.34|34.94|37.62|35.22|37.77|35.37|36.58|34.18|0
1647616800000|2022-03-18 15:20:00|37.69|35.29|36.77|34.37|37.69|35.29|36.53|34.13|0
1647617100000|2022-03-18 15:25:00|36.95|34.55|36.67|34.27|37|34.6|35.93|33.53|0
1647617400000|2022-03-18 15:30:00|36.62|34.22|37.57|35.17|37.81|35.41|36.62|34.22|0
1647617700000|2022-03-18 15:35:00|37.52|35.12|38.07|35.67|38.92|36.52|37.19|34.79|0
1647618000000|2022-03-18 15:40:00|37.9|35.5|37.18|34.78|37.95|35.55|37.09|34.69|0
1647618300000|2022-03-18 15:45:00|37.28|34.88|36.08|33.68|37.72|35.32|35.91|33.51|0
1647618600000|2022-03-18 15:50:00|36.15|33.75|34.86|32.46|36.83|34.43|34.86|32.46|0
1647618900000|2022-03-18 15:55:00|35.13|32.73|35.01|32.61|36.24|33.84|34.91|32.51|0
1647619200000|2022-03-18 16:00:00|34.91|32.51|36.91|34.51|36.91|34.51|34.19|31.79|0
1647619500000|2022-03-18 16:05:00|36.96|34.56|36.86|34.46|37.34|34.94|36.65|34.25|0
1647619800000|2022-03-18 16:10:00|36.96|34.56|37.24|34.84|37.43|35.03|36.77|34.37|0
1647620100000|2022-03-18 16:15:00|37.29|34.89|37.72|35.32|38.3|35.9|37.29|34.89|0
1647620400000|2022-03-18 16:20:00|37.67|35.27|38.25|35.85|38.3|35.9|37.24|34.84|0
1647620700000|2022-03-18 16:25:00|38.2|35.8|37.19|34.79|38.5|36.1|37.19|34.79|0
1647621000000|2022-03-18 16:30:00|37.17|34.77|37.51|35.11|37.56|35.16|36.93|34.53|0
1647621300000|2022-03-18 16:35:00|37.55|35.15|38.09|35.69|38.14|35.74|37.51|35.11|0
1647621600000|2022-03-18 16:40:00|38.11|35.71|38.48|36.08|38.53|36.13|38.04|35.64|0
1647621900000|2022-03-18 16:45:00|38.53|36.13|37.6|35.2|38.53|36.13|37.4|35|0
1647622200000|2022-03-18 16:50:00|37.69|35.29|38.03|35.63|38.23|35.83|37.67|35.27|0
1647622500000|2022-03-18 16:55:00|38.08|35.68|38.08|35.68|38.57|36.17|37.84|35.44|0
1647622800000|2022-03-18 17:00:00|38.1|35.7|37.09|34.69|38.7|36.3|36.9|34.5|0
1647623100000|2022-03-18 17:05:00|37.04|34.64|37.91|35.51|38.26|35.86|36.75|34.35|0
1647623400000|2022-03-18 17:10:00|37.84|35.44|39.14|36.74|39.34|36.94|37.72|35.32|0
1647623700000|2022-03-18 17:15:00|39.19|36.79|38.69|36.29|39.34|36.94|38.69|36.29|0
1647624000000|2022-03-18 17:20:00|38.74|36.34|39.39|36.99|39.54|37.14|38.59|36.19|0
1647624300000|2022-03-18 17:25:00|39.34|36.94|40.04|37.64|40.09|37.69|39.29|36.89|0
1647624600000|2022-03-18 17:30:00|40.09|37.69|40.09|37.69|40.09|37.69|39.59|37.19|0
1647624900000|2022-03-18 17:35:00|40.14|37.74|39.74|37.34|40.14|37.74|39.68|37.28|0
1647625200000|2022-03-18 17:40:00|39.63|37.23|39.48|37.08|39.63|37.23|39.28|36.88|0
1647625500000|2022-03-18 17:45:00|39.43|37.03|39.78|37.38|39.83|37.43|39.38|36.98|0
1647625800000|2022-03-18 17:50:00|39.73|37.33|39.68|37.28|39.83|37.43|39.53|37.13|0
1647626100000|2022-03-18 17:55:00|39.58|37.18|39.53|37.13|39.93|37.53|39.13|36.73|0
1647626400000|2022-03-18 18:00:00|39.58|37.18|39.42|37.02|39.78|37.38|39.42|37.02|0
1647626700000|2022-03-18 18:05:00|39.47|37.07|38.72|36.32|39.47|37.07|38.58|36.18|0
1647627000000|2022-03-18 18:10:00|38.67|36.27|39.57|37.17|39.57|37.17|38.48|36.08|0
1647627300000|2022-03-18 18:15:00|39.54|37.14|39.92|37.52|40.38|37.98|39.54|37.14|0
1647627600000|2022-03-18 18:20:00|39.87|37.47|40.02|37.62|40.07|37.67|39.47|37.07|0
1647627900000|2022-03-18 18:25:00|39.92|37.52|39.82|37.42|39.92|37.52|39.32|36.92|0
1647628200000|2022-03-18 18:30:00|39.87|37.47|39.76|37.36|39.97|37.57|39.01|36.61|0
1647628500000|2022-03-18 18:35:00|39.79|37.39|40.53|38.13|40.78|38.38|39.74|37.34|0
1647628800000|2022-03-18 18:40:00|40.48|38.08|39.66|37.26|40.83|38.43|39.36|36.96|0
1647629100000|2022-03-18 18:45:00|39.61|37.21|40.01|37.61|40.22|37.82|39.61|37.21|0
1647629400000|2022-03-18 18:50:00|40.06|37.66|40.47|38.07|40.57|38.17|40.06|37.66|0
1647629700000|2022-03-18 18:55:00|40.42|38.02|40.57|38.17|40.57|38.17|40.06|37.66|0
1647630000000|2022-03-18 19:00:00|40.52|38.12|41.4|39|41.5|39.1|40.26|37.86|0
1647630300000|2022-03-18 19:05:00|41.34|38.94|41.97|39.57|41.97|39.57|41.24|38.84|0
1647630600000|2022-03-18 19:10:00|41.92|39.52|42.29|39.89|42.45|40.05|41.76|39.36|0
1647630900000|2022-03-18 19:15:00|42.23|39.83|42.98|40.58|42.98|40.58|42.18|39.78|0
1647631200000|2022-03-18 19:20:00|42.92|40.52|43.51|41.11|43.57|41.17|42.76|40.36|0
1647631500000|2022-03-18 19:25:00|43.57|41.17|43.76|41.36|44.17|41.77|43.57|41.17|0
1647631800000|2022-03-18 19:30:00|43.73|41.33|45.33|42.93|45.33|42.93|43.7|41.3|0
1647632100000|2022-03-18 19:35:00|45.38|42.98|41.18|38.78|45.49|43.09|40.75|38.35|0
1647632400000|2022-03-18 19:40:00|41.34|38.94|42.94|40.54|42.99|40.59|41.07|38.67|0
1647632700000|2022-03-18 19:45:00|42.89|40.49|42.61|40.21|43.21|40.81|42.08|39.68|0
1647633000000|2022-03-18 19:50:00|42.75|40.35|42.4|40|42.88|40.48|41.38|38.98|0
1647633300000|2022-03-18 19:55:00|42.29|39.89|42.45|40.05|43.43|41.03|42.07|39.67|0
1647633600000|2022-03-18 20:00:00|42.5|40.1|42.93|40.53|43.37|40.97|42.29|39.89|0
1647633900000|2022-03-18 20:05:00|42.88|40.48|43.31|40.91|43.42|41.02|42.85|40.45|0
1647634200000|2022-03-18 20:10:00|43.2|40.8|43.69|41.29|43.86|41.46|43.2|40.8|0
1647849600000|2022-03-21 08:00:00|38.89|36.49|39.8|37.4|39.98|37.58|38.78|36.38|0
1647849900000|2022-03-21 08:05:00|39.75|37.35|39.96|37.56|40.16|37.76|39.19|36.79|0
1647850200000|2022-03-21 08:10:00|39.91|37.51|40.17|37.77|40.53|38.13|39.75|37.35|0
1647850500000|2022-03-21 08:15:00|40.22|37.82|41.31|38.91|41.42|39.02|40.19|37.79|0
1647850800000|2022-03-21 08:20:00|41.26|38.86|41.1|38.7|41.37|38.97|40.94|38.54|0
1647851100000|2022-03-21 08:25:00|41.15|38.75|40.58|38.18|41.15|38.75|40.42|38.02|0
1647851400000|2022-03-21 08:30:00|40.52|38.12|40.89|38.49|41.36|38.96|40.52|38.12|0
1647851700000|2022-03-21 08:35:00|40.91|38.51|41.36|38.96|41.49|39.09|40.73|38.33|0
1647852000000|2022-03-21 08:40:00|41.39|38.99|40.91|38.51|41.57|39.17|40.62|38.22|0
1647852300000|2022-03-21 08:45:00|40.96|38.56|40.78|38.38|41.33|38.93|40.72|38.32|0
1647852600000|2022-03-21 08:50:00|40.83|38.43|40.17|37.77|40.83|38.43|39.99|37.59|0
1647852900000|2022-03-21 08:55:00|40.2|37.8|40.46|38.06|40.51|38.11|39.94|37.54|0
1647853200000|2022-03-21 09:00:00|40.51|38.11|40.4|38|40.77|38.37|40.2|37.8|0
1647853500000|2022-03-21 09:05:00|39.53|37.13|39.94|37.54|40.4|38|39.02|36.62|0
1647853800000|2022-03-21 09:10:00|39.88|37.48|40.17|37.77|40.3|37.9|39.88|37.48|0
1647854100000|2022-03-21 09:15:00|40.22|37.82|40.76|38.36|40.82|38.42|39.91|37.51|0
1647854400000|2022-03-21 09:20:00|40.79|38.39|41.13|38.73|41.45|39.05|40.79|38.39|0
1647854700000|2022-03-21 09:25:00|40.19|37.79|40.24|37.84|40.24|37.84|39.82|37.42|0
1647855000000|2022-03-21 09:30:00|40.26|37.86|40.6|38.2|40.65|38.25|40.03|37.63|0
1647855300000|2022-03-21 09:35:00|40.55|38.15|40.02|37.62|40.81|38.41|39.92|37.52|0
1647855600000|2022-03-21 09:40:00|39.92|37.52|39.92|37.52|40.1|37.7|39.87|37.47|0
1647855900000|2022-03-21 09:45:00|39.94|37.54|39.71|37.31|39.97|37.57|39.55|37.15|0
1647856200000|2022-03-21 09:50:00|39.73|37.33|39.55|37.15|39.73|37.33|39.4|37|0
1647856500000|2022-03-21 09:55:00|39.58|37.18|39.81|37.41|39.88|37.48|39.45|37.05|0
1647856800000|2022-03-21 10:00:00|39.76|37.36|39.34|36.94|39.94|37.54|39.19|36.79|0
1647857100000|2022-03-21 10:05:00|39.37|36.97|39.55|37.15|39.65|37.25|39.24|36.84|0
1647857400000|2022-03-21 10:10:00|39.49|37.09|39.77|37.37|39.91|37.51|39.41|37.01|0
1647857700000|2022-03-21 10:15:00|39.8|37.4|39.28|36.88|39.8|37.4|39.21|36.81|0
1647858000000|2022-03-21 10:20:00|39.26|36.86|38.87|36.47|39.59|37.19|38.87|36.47|0
1647858300000|2022-03-21 10:25:00|38.92|36.52|38.33|35.93|39.18|36.78|37.86|35.46|0
1647858600000|2022-03-21 10:30:00|38.3|35.9|38.07|35.67|38.53|36.13|38.02|35.62|0
1647858900000|2022-03-21 10:35:00|38.02|35.62|38.07|35.67|38.27|35.87|37.97|35.57|0
1647859200000|2022-03-21 10:40:00|38.1|35.7|38.57|36.17|38.63|36.23|37.94|35.54|0
1647859500000|2022-03-21 10:45:00|38.55|36.15|38.37|35.97|38.68|36.28|38.32|35.92|0
1647859800000|2022-03-21 10:50:00|38.42|36.02|38.12|35.72|38.42|36.02|38.02|35.62|0
1647860100000|2022-03-21 10:55:00|38.17|35.77|38.98|36.58|39.03|36.63|38.17|35.77|0
1647860400000|2022-03-21 11:00:00|38.93|36.53|39.59|37.19|39.65|37.25|38.87|36.47|0
1647860700000|2022-03-21 11:05:00|39.62|37.22|40.2|37.8|40.43|38.03|39.12|36.72|0
1647861000000|2022-03-21 11:10:00|40.22|37.82|40.96|38.56|40.98|38.58|40.2|37.8|0
1647861300000|2022-03-21 11:15:00|40.98|38.58|41.84|39.44|41.84|39.44|40.56|38.16|0
1647861600000|2022-03-21 11:20:00|41.78|39.38|41.62|39.22|42.11|39.71|41.19|38.79|0
1647861900000|2022-03-21 11:25:00|41.59|39.19|41.57|39.17|41.73|39.33|41.4|39|0
1647862200000|2022-03-21 11:30:00|41.46|39.06|41.83|39.43|41.89|39.49|41.35|38.95|0
1647862500000|2022-03-21 11:35:00|41.89|39.49|41.51|39.11|42.1|39.7|41.45|39.05|0
1647862800000|2022-03-21 11:40:00|41.56|39.16|41.45|39.05|41.67|39.27|41.19|38.79|0
1647863100000|2022-03-21 11:45:00|41.51|39.11|41.5|39.1|41.58|39.18|41.1|38.7|0
1647863400000|2022-03-21 11:50:00|41.48|39.08|41.15|38.75|41.56|39.16|41.05|38.65|0
1647863700000|2022-03-21 11:55:00|41.1|38.7|41.07|38.67|41.18|38.78|40.81|38.41|0
1647864000000|2022-03-21 12:00:00|41.02|38.62|40.7|38.3|41.39|38.99|40.7|38.3|0
1647864300000|2022-03-21 12:05:00|40.67|38.27|40.54|38.14|40.96|38.56|40.54|38.14|0
1647864600000|2022-03-21 12:10:00|40.59|38.19|40.91|38.51|41.17|38.77|40.54|38.14|0
1647864900000|2022-03-21 12:15:00|40.75|38.35|40.54|38.14|40.86|38.46|40.33|37.93|0
1647865200000|2022-03-21 12:20:00|40.48|38.08|40.12|37.72|40.8|38.4|39.96|37.56|0
1647865500000|2022-03-21 12:25:00|40.17|37.77|40.01|37.61|40.32|37.92|39.83|37.43|0
1647865800000|2022-03-21 12:30:00|40.03|37.63|40.01|37.61|40.16|37.76|39.8|37.4|0
1647866100000|2022-03-21 12:35:00|40.03|37.63|40.16|37.76|40.32|37.92|39.8|37.4|0
1647866400000|2022-03-21 12:40:00|40.11|37.71|40.19|37.79|40.47|38.07|39.9|37.5|0
1647866700000|2022-03-21 12:45:00|40.16|37.76|40.21|37.81|40.21|37.81|39.74|37.34|0
1647867000000|2022-03-21 12:50:00|40.26|37.86|40.84|38.44|40.89|38.49|40.11|37.71|0
1647867300000|2022-03-21 12:55:00|40.79|38.39|40.47|38.07|40.89|38.49|40.31|37.91|0
1647867600000|2022-03-21 13:00:00|40.52|38.12|40.41|38.01|40.52|38.12|39.84|37.44|0
1647867900000|2022-03-21 13:05:00|40.39|37.99|40.89|38.49|41.05|38.65|40.31|37.91|0
1647868200000|2022-03-21 13:10:00|40.86|38.46|40.94|38.54|41.1|38.7|40.62|38.22|0
1647868500000|2022-03-21 13:15:00|40.88|38.48|41.01|38.61|41.1|38.7|40.78|38.38|0
1647868800000|2022-03-21 13:20:00|40.99|38.59|41.15|38.75|41.36|38.96|40.88|38.48|0
1647869100000|2022-03-21 13:25:00|41.12|38.72|40.46|38.06|41.36|38.96|40.3|37.9|0
1647869400000|2022-03-21 13:30:00|41.14|38.74|43.7|41.3|43.7|41.3|40.67|38.27|0
1647869700000|2022-03-21 13:35:00|43.76|41.36|44.77|42.37|45|42.6|43.76|41.36|0
1647870000000|2022-03-21 13:40:00|45|42.6|43.75|41.35|45.17|42.77|43.42|41.02|0
1647870300000|2022-03-21 13:45:00|44.03|41.63|41.83|39.43|44.15|41.75|41.78|39.38|0
1647870600000|2022-03-21 13:50:00|41.89|39.49|39.64|37.24|42.65|40.25|39.46|37.06|0
1647870900000|2022-03-21 13:55:00|39.82|37.42|39.71|37.31|40.76|38.36|39.61|37.21|0
1647871200000|2022-03-21 14:00:00|39.77|37.37|38.94|36.54|40.34|37.94|38.94|36.54|0
1647871500000|2022-03-21 14:05:00|38.84|36.44|38.89|36.49|39.51|37.11|37.93|35.53|0
1647871800000|2022-03-21 14:10:00|38.91|36.51|38.53|36.13|39.45|37.05|38.13|35.73|0
1647872100000|2022-03-21 14:15:00|38.68|36.28|38.89|36.49|39.24|36.84|38.23|35.83|0
1647872400000|2022-03-21 14:20:00|38.78|36.38|38.48|36.08|38.78|36.38|37.63|35.23|0
1647872700000|2022-03-21 14:25:00|38.4|36|37.72|35.32|38.4|36|37.28|34.88|0
1647873000000|2022-03-21 14:30:00|37.77|35.37|35.57|33.17|38.22|35.82|35.57|33.17|0
1647873300000|2022-03-21 14:35:00|35.62|33.22|37.14|34.74|37.14|34.74|35.52|33.12|0
1647873600000|2022-03-21 14:40:00|37.09|34.69|37.19|34.79|37.79|35.39|36.69|34.29|0
1647873900000|2022-03-21 14:45:00|37.24|34.84|38.04|35.64|38.14|35.74|36.84|34.44|0
1647874200000|2022-03-21 14:50:00|37.99|35.59|38.8|36.4|38.8|36.4|37.99|35.59|0
1647874500000|2022-03-21 14:55:00|38.96|36.56|39.79|37.39|40.16|37.76|38.55|36.15|0
1647874800000|2022-03-21 15:00:00|39.84|37.44|39.68|37.28|40.58|38.18|39.68|37.28|0
1647875100000|2022-03-21 15:05:00|39.74|37.34|38.7|36.3|40.05|37.65|38.64|36.24|0
1647875400000|2022-03-21 15:10:00|38.75|36.35|39.42|37.02|39.79|37.39|38.75|36.35|0
1647875700000|2022-03-21 15:15:00|39.47|37.07|39.36|36.96|41.86|39.46|39.16|36.76|0
1647876000000|2022-03-21 15:20:00|39.42|37.02|40.21|37.81|40.47|38.07|38.79|36.39|0
1647876300000|2022-03-21 15:25:00|40.15|37.75|40.36|37.96|40.9|38.5|40.1|37.7|0
1647876600000|2022-03-21 15:30:00|40.42|38.02|40.1|37.7|40.52|38.12|39.67|37.27|0
1647876900000|2022-03-21 15:35:00|40.2|37.8|39.72|37.32|40.44|38.04|38.99|36.59|0
1647877200000|2022-03-21 15:40:00|39.78|37.38|38.94|36.54|40.57|38.17|38.73|36.33|0
1647877500000|2022-03-21 15:45:00|38.89|36.49|38.99|36.59|39.67|37.27|38.73|36.33|0
1647877800000|2022-03-21 15:50:00|39.09|36.69|39.82|37.42|40.57|38.17|38.78|36.38|0
1647878100000|2022-03-21 15:55:00|39.61|37.21|40.35|37.95|40.94|38.54|39.3|36.9|0
1647878400000|2022-03-21 16:00:00|40.38|37.98|39.29|36.89|40.62|38.22|39.09|36.69|0
1647878700000|2022-03-21 16:05:00|39.35|36.95|40.67|38.27|40.93|38.53|38.72|36.32|0
1647879000000|2022-03-21 16:10:00|40.51|38.11|40.77|38.37|40.96|38.56|40.08|37.68|0
1647879300000|2022-03-21 16:15:00|40.82|38.42|40.77|38.37|41.09|38.69|39.87|37.47|0
1647879600000|2022-03-21 16:20:00|40.72|38.32|41.47|39.07|41.71|39.31|40.55|38.15|0
1647879900000|2022-03-21 16:25:00|41.58|39.18|40.98|38.58|41.79|39.39|40.71|38.31|0
1647880200000|2022-03-21 16:30:00|41.01|38.61|38.35|35.95|41.03|38.63|36.27|33.87|0
1647880500000|2022-03-21 16:35:00|38.27|35.87|37.34|34.94|38.27|35.87|36.12|33.72|0
1647880800000|2022-03-21 16:40:00|37.39|34.99|39.01|36.61|39.01|36.61|37.29|34.89|0
1647881100000|2022-03-21 16:45:00|38.91|36.51|38.91|36.51|39.22|36.82|38.14|35.74|0
1647881400000|2022-03-21 16:50:00|38.6|36.2|35.87|33.47|38.65|36.25|35.82|33.42|0
1647881700000|2022-03-21 16:55:00|35.82|33.42|38.12|35.72|38.2|35.8|34.92|32.52|0
1647882000000|2022-03-21 17:00:00|38.1|35.7|36.97|34.57|38.24|35.84|36.82|34.42|0
1647882300000|2022-03-21 17:05:00|36.92|34.52|37.89|35.49|38.29|35.89|36.82|34.42|0
1647882600000|2022-03-21 17:10:00|37.92|35.52|37.01|34.61|38.04|35.64|36.58|34.18|0
1647882900000|2022-03-21 17:15:00|36.94|34.54|34.97|32.57|37.06|34.66|34.97|32.57|0
1647883200000|2022-03-21 17:20:00|35.02|32.62|36.05|33.65|36.14|33.74|34.88|32.48|0
1647883500000|2022-03-21 17:25:00|36.02|33.62|36.05|33.65|36.89|34.49|35.81|33.41|0
1647883800000|2022-03-21 17:30:00|35.95|33.55|37.64|35.24|37.84|35.44|35.81|33.41|0
1647884100000|2022-03-21 17:35:00|37.39|34.99|38.18|35.78|38.6|36.2|36.91|34.51|0
1647884400000|2022-03-21 17:40:00|38.13|35.73|36.86|34.46|38.23|35.83|36.33|33.93|0
1647884700000|2022-03-21 17:45:00|37|34.6|37.66|35.26|37.88|35.48|36.52|34.12|0
1647885000000|2022-03-21 17:50:00|37.83|35.43|37.78|35.38|38.3|35.9|37.29|34.89|0
1647885300000|2022-03-21 17:55:00|37.88|35.48|38.42|36.02|38.42|36.02|37.14|34.74|0
1647885600000|2022-03-21 18:00:00|38.4|36|37.82|35.42|38.9|36.5|37.29|34.89|0
1647885900000|2022-03-21 18:05:00|37.68|35.28|38.37|35.97|38.42|36.02|36.99|34.59|0
1647886200000|2022-03-21 18:10:00|38.12|35.72|37.33|34.93|38.19|35.79|37.18|34.78|0
1647886500000|2022-03-21 18:15:00|37.23|34.83|37.82|35.42|37.82|35.42|36.87|34.47|0
1647886800000|2022-03-21 18:20:00|37.77|35.37|39.98|37.58|40.24|37.84|37.77|35.37|0
1647887100000|2022-03-21 18:25:00|40.01|37.61|40.5|38.1|40.66|38.26|39.42|37.02|0
1647887400000|2022-03-21 18:30:00|40.45|38.05|39.83|37.43|40.63|38.23|39.67|37.27|0
1647887700000|2022-03-21 18:35:00|40.03|37.63|40.03|37.63|40.34|37.94|39.42|37.02|0
1647888000000|2022-03-21 18:40:00|39.93|37.53|40.44|38.04|40.65|38.25|39.21|36.81|0
1647888300000|2022-03-21 18:45:00|40.29|37.89|39.67|37.27|41.38|38.98|39.59|37.19|0
1647888600000|2022-03-21 18:50:00|39.72|37.32|39.26|36.86|40.23|37.83|39.21|36.81|0
1647888900000|2022-03-21 18:55:00|39.33|36.93|37.02|34.62|39.33|36.93|36.97|34.57|0
1647889200000|2022-03-21 19:00:00|36.97|34.57|37.07|34.67|37.51|35.11|36.83|34.43|0
1647889500000|2022-03-21 19:05:00|37.12|34.72|37.63|35.23|37.95|35.55|36.92|34.52|0
1647889800000|2022-03-21 19:10:00|37.7|35.3|39.1|36.7|39.1|36.7|37.65|35.25|0
1647890100000|2022-03-21 19:15:00|39.15|36.75|38.44|36.04|40.04|37.64|38.39|35.99|0
1647890400000|2022-03-21 19:20:00|38.49|36.09|39.65|37.25|39.81|37.41|38.24|35.84|0
1647890700000|2022-03-21 19:25:00|39.5|37.1|40.32|37.92|40.42|38.02|39.5|37.1|0
1647891000000|2022-03-21 19:30:00|40.48|38.08|39.99|37.59|41.19|38.79|39.6|37.2|0
1647891300000|2022-03-21 19:35:00|39.84|37.44|39.38|36.98|40.35|37.95|39.27|36.87|0
1647891600000|2022-03-21 19:40:00|39.43|37.03|38.99|36.59|40.09|37.69|38.89|36.49|0
1647891900000|2022-03-21 19:45:00|39.17|36.77|37.52|35.12|39.68|37.28|37.52|35.12|0
1647892200000|2022-03-21 19:50:00|39.32|36.92|40.78|38.38|40.94|38.54|38.71|36.31|0
1647892500000|2022-03-21 19:55:00|40.83|38.43|42.37|39.97|42.53|40.13|40.42|38.02|0
1647892800000|2022-03-21 20:00:00|42.48|40.08|40.5|38.1|42.48|40.08|39.4|37|0
1647893100000|2022-03-21 20:05:00|40.39|37.99|40.23|37.83|40.66|38.26|40.18|37.78|0
1647893400000|2022-03-21 20:10:00|40.28|37.88|40.62|38.22|40.68|38.28|40.28|37.88|0
1647893700000|2022-03-21 20:15:00|40.75|37.95|40.85|38.05|40.85|38.05|40.59|37.79|0
1647894000000|2022-03-21 20:20:00|41.01|38.21|41.11|38.31|41.17|38.37|40.96|38.16|0
1647894300000|2022-03-21 20:25:00|41.19|38.39|40.92|38.12|41.22|38.42|40.85|38.05|0
1647894600000|2022-03-21 20:30:00|40.9|38.1|41.24|38.44|41.24|38.44|40.9|38.1|0
1647894900000|2022-03-21 20:35:00|41.22|38.42|41.32|38.52|41.43|38.63|41.22|38.42|0
1647895200000|2022-03-21 20:40:00|41.29|38.49|41.43|38.63|41.48|38.68|41.27|38.47|0
1647895500000|2022-03-21 20:45:00|41.48|38.68|41.43|38.63|41.64|38.84|41.32|38.52|0
1647895800000|2022-03-21 20:50:00|41.37|38.57|41.32|38.52|41.59|38.79|41.32|38.52|0
1647896100000|2022-03-21 20:55:00|41.34|38.54|41.23|38.43|41.34|38.54|41.1|38.3|0
1647896400000|2022-03-21 21:00:00|41.22|38.42|41.16|38.36|41.31|38.51|41.14|38.34|0
1647896700000|2022-03-21 21:05:00|41.13|38.33|41.12|38.32|41.13|38.33|40.95|38.15|0
1647897000000|2022-03-21 21:10:00|41.11|38.31|41.16|38.36|41.16|38.36|41.08|38.28|0
1647897300000|2022-03-21 21:15:00|41.15|38.35|41.03|38.23|41.15|38.35|40.94|38.14|0
1647897600000|2022-03-21 21:20:00|41.1|38.3|40.96|38.16|41.1|38.3|40.96|38.16|0
1647897900000|2022-03-21 21:25:00|40.97|38.17|40.98|38.18|40.98|38.18|40.96|38.16|0
1647898200000|2022-03-21 21:30:00|40.9|38.1|40.88|38.08|41|38.2|40.88|38.08|0
1647898500000|2022-03-21 21:35:00|40.97|38.17|40.85|38.05|40.97|38.17|40.75|37.95|0
1647898800000|2022-03-21 21:40:00|40.89|38.09|40.81|38.01|40.94|38.14|40.81|38.01|0
1647899100000|2022-03-21 21:45:00|40.77|37.97|40.88|38.08|40.91|38.11|40.77|37.97|0
1647899400000|2022-03-21 21:50:00|40.87|38.07|40.88|38.08|40.88|38.08|40.84|38.04|0
1647899700000|2022-03-21 21:55:00|40.89|38.09|40.92|38.12|40.92|38.12|40.82|38.02|0
1647900000000|2022-03-21 22:00:00|40.78|37.98|40.31|37.51|40.78|37.98|40.23|37.43|0
1647900300000|2022-03-21 22:05:00|40.28|37.48|40.17|37.37|40.52|37.72|40.09|37.29|0
1647900600000|2022-03-21 22:10:00|40.23|37.43|40.3|37.5|40.49|37.69|40.23|37.43|0
1647900900000|2022-03-21 22:15:00|40.28|37.48|40.22|37.42|40.33|37.53|40.2|37.4|0
1647901200000|2022-03-21 22:20:00|40.2|37.4|39.91|37.11|40.22|37.42|39.91|37.11|0
1647901500000|2022-03-21 22:25:00|39.93|37.13|40.01|37.21|40.04|37.24|39.91|37.11|0
1647901800000|2022-03-21 22:30:00|39.96|37.16|39.75|36.95|40.01|37.21|39.64|36.84|0
1647902100000|2022-03-21 22:35:00|39.77|36.97|39.95|37.15|39.95|37.15|39.75|36.95|0
1647902400000|2022-03-21 22:40:00|40.01|37.21|40.06|37.26|40.06|37.26|40|37.2|0
1647902700000|2022-03-21 22:45:00|40|37.2|39.79|36.99|40|37.2|39.69|36.89|0
1647903000000|2022-03-21 22:50:00|39.82|37.02|40.05|37.25|40.05|37.25|39.79|36.99|0
1647903300000|2022-03-21 22:55:00|40|37.2|39.74|36.94|40|37.2|39.74|36.94|0
1647903600000|2022-03-21 23:00:00|39.69|36.89|39.79|36.99|39.84|37.04|39.68|36.88|0
1647903900000|2022-03-21 23:05:00|39.74|36.94|39.63|36.83|39.84|37.04|39.58|36.78|0
1647904200000|2022-03-21 23:10:00|39.68|36.88|39.27|36.47|39.68|36.88|39.16|36.36|0
1647904500000|2022-03-21 23:15:00|39.24|36.44|39.42|36.62|39.42|36.62|39.16|36.36|0
1647904800000|2022-03-21 23:20:00|39.44|36.64|39.44|36.64|39.47|36.67|39.26|36.46|0
1647905100000|2022-03-21 23:25:00|39.47|36.67|39.57|36.77|39.67|36.87|39.21|36.41|0
1647905400000|2022-03-21 23:30:00|39.6|36.8|39.46|36.66|39.62|36.82|39.31|36.51|0
1647905700000|2022-03-21 23:35:00|39.41|36.61|39.51|36.71|39.51|36.71|39.36|36.56|0
1647906000000|2022-03-21 23:40:00|39.46|36.66|39.15|36.35|39.57|36.77|39.05|36.25|0
1647906300000|2022-03-21 23:45:00|39.1|36.3|39|36.2|39.2|36.4|39|36.2|0
1647906600000|2022-03-21 23:50:00|39.05|36.25|38.84|36.04|39.25|36.45|38.79|35.99|0
1647906900000|2022-03-21 23:55:00|38.79|35.99|38.38|35.58|38.79|35.99|38.38|35.58|0
1647907200000|2022-03-22 00:00:00|38.28|35.48|38.23|35.43|38.33|35.53|37.9|35.1|0
1647907500000|2022-03-22 00:05:00|38.18|35.38|38.08|35.28|38.33|35.53|37.87|35.07|0
1647907800000|2022-03-22 00:10:00|38.13|35.33|37.97|35.17|38.18|35.38|37.87|35.07|0
1647908100000|2022-03-22 00:15:00|37.95|35.15|37.87|35.07|38.12|35.32|37.79|34.99|0
1647908400000|2022-03-22 00:20:00|37.92|35.12|38.02|35.22|38.27|35.47|37.92|35.12|0
1647908700000|2022-03-22 00:25:00|38.04|35.24|37.82|35.02|38.12|35.32|37.82|35.02|0
1647909000000|2022-03-22 00:30:00|37.84|35.04|37.81|35.01|37.87|35.07|37.57|34.77|0
1647909300000|2022-03-22 00:35:00|37.86|35.06|37.51|34.71|37.86|35.06|37.46|34.66|0
1647909600000|2022-03-22 00:40:00|37.54|34.74|37.54|34.74|37.56|34.76|37.17|34.37|0
1647909900000|2022-03-22 00:45:00|37.56|34.76|37.26|34.46|37.56|34.76|37.11|34.31|0
1647910200000|2022-03-22 00:50:00|37.24|34.44|37.21|34.41|37.46|34.66|37.16|34.36|0
1647910500000|2022-03-22 00:55:00|37.16|34.36|36.82|34.02|37.16|34.36|36.82|34.02|0
1647910800000|2022-03-22 01:00:00|36.79|33.99|36.57|33.77|36.82|34.02|35.94|33.14|0
1647911100000|2022-03-22 01:05:00|36.62|33.82|36.57|33.77|36.86|34.06|36.47|33.67|0
1647911400000|2022-03-22 01:10:00|36.59|33.79|36.96|34.16|37.13|34.33|36.57|33.77|0
1647911700000|2022-03-22 01:15:00|37.01|34.21|37.03|34.23|37.13|34.33|36.88|34.08|0
1647912000000|2022-03-22 01:20:00|37.1|34.3|36.98|34.18|37.35|34.55|36.86|34.06|0
1647912300000|2022-03-22 01:25:00|37|34.2|37.25|34.45|37.4|34.6|36.71|33.91|0
1647912600000|2022-03-22 01:30:00|37.3|34.5|37.05|34.25|37.32|34.52|37|34.2|0
1647912900000|2022-03-22 01:35:00|37|34.2|37.39|34.59|37.39|34.59|36.95|34.15|0
1647913200000|2022-03-22 01:40:00|37.42|34.62|36.75|33.95|37.44|34.64|36.7|33.9|0
1647913500000|2022-03-22 01:45:00|36.8|34|36.65|33.85|36.95|34.15|36.5|33.7|0
1647913800000|2022-03-22 01:50:00|36.75|33.95|36.89|34.09|37.04|34.24|36.75|33.95|0
1647914100000|2022-03-22 01:55:00|36.87|34.07|36.99|34.19|37.04|34.24|36.72|33.92|0
1647914400000|2022-03-22 02:00:00|37.04|34.24|37.04|34.24|37.16|34.36|36.79|33.99|0
1647914700000|2022-03-22 02:05:00|36.99|34.19|36.99|34.19|37.04|34.24|36.74|33.94|0
1647915000000|2022-03-22 02:10:00|36.96|34.16|36.89|34.09|37.23|34.43|36.89|34.09|0
1647915300000|2022-03-22 02:15:00|36.86|34.06|36.64|33.84|36.93|34.13|36.64|33.84|0
1647915600000|2022-03-22 02:20:00|36.74|33.94|36.74|33.94|36.83|34.03|36.69|33.89|0
1647915900000|2022-03-22 02:25:00|36.69|33.89|36.68|33.88|36.98|34.18|36.59|33.79|0
1647916200000|2022-03-22 02:30:00|36.64|33.84|36.78|33.98|36.93|34.13|36.59|33.79|0
1647916500000|2022-03-22 02:35:00|36.8|34|37.47|34.67|37.49|34.69|36.8|34|0
1647916800000|2022-03-22 02:40:00|37.44|34.64|37.72|34.92|37.77|34.97|37.27|34.47|0
1647917100000|2022-03-22 02:45:00|37.77|34.97|37.71|34.91|37.82|35.02|37.67|34.87|0
1647917400000|2022-03-22 02:50:00|37.76|34.96|38.47|35.67|38.62|35.82|37.71|34.91|0
1647917700000|2022-03-22 02:55:00|38.42|35.62|37.91|35.11|38.42|35.62|37.86|35.06|0
1647918000000|2022-03-22 03:00:00|37.96|35.16|37.26|34.46|38.06|35.26|37.26|34.46|0
1647918300000|2022-03-22 03:05:00|37.21|34.41|37.31|34.51|37.31|34.51|37.09|34.29|0
1647918600000|2022-03-22 03:10:00|37.28|34.48|37.31|34.51|37.63|34.83|37.26|34.46|0
1647918900000|2022-03-22 03:15:00|37.36|34.56|37.55|34.75|37.8|35|37.31|34.51|0
1647919200000|2022-03-22 03:20:00|37.6|34.8|38|35.2|38|35.2|37.55|34.75|0
1647919500000|2022-03-22 03:25:00|37.95|35.15|38.2|35.4|38.3|35.5|37.93|35.13|0
1647919800000|2022-03-22 03:30:00|38.17|35.37|38.05|35.25|38.2|35.4|37.95|35.15|0
1647920100000|2022-03-22 03:35:00|38.07|35.27|37.95|35.15|38.3|35.5|37.95|35.15|0
1647920400000|2022-03-22 03:40:00|37.9|35.1|38.04|35.24|38.2|35.4|37.5|34.7|0
1647920700000|2022-03-22 03:45:00|38.02|35.22|37.99|35.19|38.07|35.27|37.89|35.09|0
1647921000000|2022-03-22 03:50:00|38.07|35.27|37.89|35.09|38.34|35.54|37.84|35.04|0
1647921300000|2022-03-22 03:55:00|37.86|35.06|37.59|34.79|37.94|35.14|37.59|34.79|0
1647921600000|2022-03-22 04:00:00|37.54|34.74|37.94|35.14|38.22|35.42|37.46|34.66|0
1647921900000|2022-03-22 04:05:00|37.99|35.19|38.19|35.39|38.24|35.44|37.94|35.14|0
1647922200000|2022-03-22 04:10:00|38.17|35.37|38.65|35.85|38.82|36.02|38.17|35.37|0
1647922500000|2022-03-22 04:15:00|38.67|35.87|38.29|35.49|38.7|35.9|38.29|35.49|0
1647922800000|2022-03-22 04:20:00|38.34|35.54|37.79|34.99|38.34|35.54|37.79|34.99|0
1647923100000|2022-03-22 04:25:00|37.84|35.04|37.94|35.14|37.94|35.14|37.79|34.99|0
1647923400000|2022-03-22 04:30:00|37.99|35.19|37.96|35.16|38.16|35.36|37.93|35.13|0
1647923700000|2022-03-22 04:35:00|37.98|35.18|37.78|34.98|38.03|35.23|37.76|34.96|0
1647924000000|2022-03-22 04:40:00|37.83|35.03|37.93|35.13|38.08|35.28|37.83|35.03|0
1647924300000|2022-03-22 04:45:00|37.95|35.15|37.58|34.78|37.98|35.18|37.58|34.78|0
1647924600000|2022-03-22 04:50:00|37.63|34.83|37.78|34.98|37.78|34.98|37.53|34.73|0
1647924900000|2022-03-22 04:55:00|37.88|35.08|37.97|35.17|38.08|35.28|37.88|35.08|0
1647925200000|2022-03-22 05:00:00|37.95|35.15|37.67|34.87|38.07|35.27|37.67|34.87|0
1647925500000|2022-03-22 05:05:00|37.72|34.92|37.3|34.5|37.72|34.92|37.23|34.43|0
1647925800000|2022-03-22 05:10:00|37.32|34.52|37.13|34.33|37.37|34.57|37.13|34.33|0
1647926100000|2022-03-22 05:15:00|37.15|34.35|37.27|34.47|37.27|34.47|37.03|34.23|0
1647926400000|2022-03-22 05:20:00|37.25|34.45|37.22|34.42|37.27|34.47|37.15|34.35|0
1647926700000|2022-03-22 05:25:00|37.27|34.47|37.56|34.76|37.56|34.76|37.27|34.47|0
1647927000000|2022-03-22 05:30:00|37.71|34.91|37.71|34.91|37.76|34.96|37.56|34.76|0
1647927300000|2022-03-22 05:35:00|37.76|34.96|38.31|35.51|38.36|35.56|37.66|34.86|0
1647927600000|2022-03-22 05:40:00|38.33|35.53|38.31|35.51|38.33|35.53|37.91|35.11|0
1647927900000|2022-03-22 05:45:00|38.26|35.46|38.16|35.36|38.36|35.56|38.01|35.21|0
1647928200000|2022-03-22 05:50:00|38.21|35.41|38.25|35.45|38.36|35.56|38.05|35.25|0
1647928500000|2022-03-22 05:55:00|38.23|35.43|38.1|35.3|38.35|35.55|38.05|35.25|0
1647928800000|2022-03-22 06:00:00|38.05|35.25|38.5|35.7|38.65|35.85|37.8|35|0
1647929100000|2022-03-22 06:05:00|38.48|35.68|38.47|35.67|38.53|35.73|38.3|35.5|0
1647929400000|2022-03-22 06:10:00|38.5|35.7|38.65|35.85|38.75|35.95|38.35|35.55|0
1647929700000|2022-03-22 06:15:00|38.6|35.8|38.9|36.1|39.26|36.46|38.6|35.8|0
1647930000000|2022-03-22 06:20:00|38.95|36.15|38.72|35.92|39.11|36.31|38.7|35.9|0
1647930300000|2022-03-22 06:25:00|38.7|35.9|37.88|35.08|38.75|35.95|37.86|35.06|0
1647930600000|2022-03-22 06:30:00|37.91|35.11|37.68|34.88|37.91|35.11|37.6|34.8|0
1647930900000|2022-03-22 06:35:00|37.73|34.93|38.28|35.48|38.33|35.53|37.73|34.93|0
1647931200000|2022-03-22 06:40:00|38.38|35.58|37.88|35.08|38.43|35.63|37.73|34.93|0
1647931500000|2022-03-22 06:45:00|37.85|35.05|37.82|35.02|37.88|35.08|37.57|34.77|0
1647931800000|2022-03-22 06:50:00|37.77|34.97|37.65|34.85|38|35.2|37.57|34.77|0
1647932100000|2022-03-22 06:55:00|37.67|34.87|37.62|34.82|37.9|35.1|37.57|34.77|0
1647932400000|2022-03-22 07:00:00|37.77|34.97|37.16|34.36|38.12|35.32|37.16|34.36|0
1647932700000|2022-03-22 07:05:00|37.11|34.71|37.26|34.86|37.46|35.06|36.98|34.58|0
1647933000000|2022-03-22 07:10:00|37.16|34.76|37.41|35.01|37.46|35.06|37.11|34.71|0
1647933300000|2022-03-22 07:15:00|37.46|35.06|37.86|35.46|37.96|35.56|37.41|35.01|0
1647933600000|2022-03-22 07:20:00|37.91|35.51|38.21|35.81|38.21|35.81|37.81|35.41|0
1647933900000|2022-03-22 07:25:00|38.23|35.83|38.31|35.91|38.57|36.17|37.83|35.43|0
1647934200000|2022-03-22 07:30:00|38.41|36.01|38.51|36.11|38.72|36.32|38.31|35.91|0
1647934500000|2022-03-22 07:35:00|38.49|36.09|39.47|37.07|39.52|37.12|38.23|35.83|0
1647934800000|2022-03-22 07:40:00|39.44|37.04|39.49|37.09|39.57|37.17|39.29|36.89|0
1647935100000|2022-03-22 07:45:00|39.52|37.12|39.96|37.56|40.06|37.66|39.44|37.04|0
1647935400000|2022-03-22 07:50:00|40.01|37.61|40.59|38.19|40.69|38.29|40.01|37.61|0
1647935700000|2022-03-22 07:55:00|40.61|38.21|40.58|38.18|40.66|38.26|40.32|37.92|0
1647936000000|2022-03-22 08:00:00|40.69|38.29|41.17|38.77|41.22|38.82|40.32|37.92|0
1647936300000|2022-03-22 08:05:00|41.11|38.71|41.08|38.68|41.38|38.98|40.95|38.55|0
1647936600000|2022-03-22 08:10:00|41.01|38.61|41.92|39.52|42.13|39.73|40.74|38.34|0
1647936900000|2022-03-22 08:15:00|41.89|39.49|40.45|38.05|42.36|39.96|40.29|37.89|0
1647937200000|2022-03-22 08:20:00|40.56|38.16|41.41|39.01|41.47|39.07|40.21|37.81|0
1647937500000|2022-03-22 08:25:00|41.33|38.93|41.52|39.12|41.63|39.23|41.09|38.69|0
1647937800000|2022-03-22 08:30:00|41.55|39.15|42.14|39.74|42.48|40.08|41.55|39.15|0
1647938100000|2022-03-22 08:35:00|42.17|39.77|42.63|40.23|43.03|40.63|41.6|39.2|0
1647938400000|2022-03-22 08:40:00|42.6|40.2|42.85|40.45|42.96|40.56|42.02|39.62|0
1647938700000|2022-03-22 08:45:00|42.79|40.39|42.07|39.67|42.79|40.39|42.07|39.67|0
1647939000000|2022-03-22 08:50:00|42.13|39.73|41.96|39.56|42.18|39.78|41.69|39.29|0
1647939300000|2022-03-22 08:55:00|41.91|39.51|42.12|39.72|42.29|39.89|41.88|39.48|0
1647939600000|2022-03-22 09:00:00|42.07|39.67|42.78|40.38|42.9|40.5|42.07|39.67|0
1647939900000|2022-03-22 09:05:00|42.84|40.44|42.98|40.58|43.28|40.88|42.62|40.22|0
1647940200000|2022-03-22 09:10:00|42.95|40.55|42.97|40.57|43.17|40.77|42.64|40.24|0
1647940500000|2022-03-22 09:15:00|43.06|40.66|43|40.6|43.34|40.94|42.83|40.43|0
1647940800000|2022-03-22 09:20:00|42.94|40.54|42.09|39.69|43|40.6|42.09|39.69|0
1647941100000|2022-03-22 09:25:00|42.06|39.66|41.65|39.25|42.28|39.88|41.62|39.22|0
1647941400000|2022-03-22 09:30:00|41.62|39.22|41.89|39.49|42|39.6|41.46|39.06|0
1647941700000|2022-03-22 09:35:00|41.95|39.55|41.89|39.49|42.06|39.66|41.78|39.38|0
1647942000000|2022-03-22 09:40:00|41.84|39.44|42.05|39.65|42.16|39.76|41.72|39.32|0
1647942300000|2022-03-22 09:45:00|42.02|39.62|41.78|39.38|42.19|39.79|41.72|39.32|0
1647942600000|2022-03-22 09:50:00|41.83|39.43|41.99|39.59|42.05|39.65|41.72|39.32|0
1647942900000|2022-03-22 09:55:00|41.96|39.56|42.21|39.81|42.21|39.81|41.88|39.48|0
1647943200000|2022-03-22 10:00:00|42.16|39.76|41.69|39.29|42.18|39.78|41.39|38.99|0
1647943500000|2022-03-22 10:05:00|41.66|39.26|41.44|39.04|41.66|39.26|41.39|38.99|0
1647943800000|2022-03-22 10:10:00|41.5|39.1|41.47|39.07|41.71|39.31|41.2|38.8|0
1647944100000|2022-03-22 10:15:00|41.5|39.1|41.85|39.45|41.93|39.53|41.22|38.82|0
1647944400000|2022-03-22 10:20:00|41.82|39.42|41.95|39.55|42.04|39.64|41.82|39.42|0
1647944700000|2022-03-22 10:25:00|41.93|39.53|41.98|39.58|42.2|39.8|41.76|39.36|0
1647945000000|2022-03-22 10:30:00|42.03|39.63|42.86|40.46|43.03|40.63|41.92|39.52|0
1647945300000|2022-03-22 10:35:00|42.91|40.51|42.64|40.24|43.08|40.68|42.61|40.21|0
1647945600000|2022-03-22 10:40:00|42.61|40.21|42.41|40.01|42.61|40.21|42.36|39.96|0
1647945900000|2022-03-22 10:45:00|42.36|39.96|42.36|39.96|42.69|40.29|42.36|39.96|0
1647946200000|2022-03-22 10:50:00|42.41|40.01|42.24|39.84|42.41|40.01|42.13|39.73|0
1647946500000|2022-03-22 10:55:00|42.3|39.9|42.46|40.06|42.63|40.23|42.3|39.9|0
1647946800000|2022-03-22 11:00:00|42.35|39.95|41.75|39.35|42.63|40.23|41.75|39.35|0
1647947100000|2022-03-22 11:05:00|41.86|39.46|41.69|39.29|41.86|39.46|41.37|38.97|0
1647947400000|2022-03-22 11:10:00|41.75|39.35|41.63|39.23|41.8|39.4|41.53|39.13|0
1647947700000|2022-03-22 11:15:00|41.69|39.29|41.47|39.07|41.8|39.4|41.25|38.85|0
1647948000000|2022-03-22 11:20:00|41.42|39.02|41.47|39.07|41.63|39.23|41.41|39.01|0
1647948300000|2022-03-22 11:25:00|41.41|39.01|42.06|39.66|42.12|39.72|41.41|39.01|0
1647948600000|2022-03-22 11:30:00|42.12|39.72|42.06|39.66|42.5|40.1|42.06|39.66|0
1647948900000|2022-03-22 11:35:00|42.01|39.61|41.79|39.39|42.01|39.61|41.63|39.23|0
1647949200000|2022-03-22 11:40:00|41.73|39.33|41.79|39.39|42.06|39.66|41.68|39.28|0
1647949500000|2022-03-22 11:45:00|41.73|39.33|41.46|39.06|41.79|39.39|41.43|39.03|0
1647949800000|2022-03-22 11:50:00|41.4|39|41.51|39.11|41.57|39.17|41.3|38.9|0
1647950100000|2022-03-22 11:55:00|41.48|39.08|41.4|39|41.56|39.16|41.18|38.78|0
1647950400000|2022-03-22 12:00:00|41.37|38.97|41.29|38.89|41.45|39.05|41.24|38.84|0
1647950700000|2022-03-22 12:05:00|41.26|38.86|39.86|37.46|41.34|38.94|39.75|37.35|0
1647951000000|2022-03-22 12:10:00|39.88|37.48|39.59|37.19|40.02|37.62|39.59|37.19|0
1647951300000|2022-03-22 12:15:00|39.64|37.24|39.54|37.14|39.85|37.45|39.27|36.87|0
1647951600000|2022-03-22 12:20:00|39.48|37.08|39.59|37.19|39.96|37.56|39.48|37.08|0
1647951900000|2022-03-22 12:25:00|39.53|37.13|39.64|37.24|39.69|37.29|39.06|36.66|0
1647952200000|2022-03-22 12:30:00|39.59|37.19|39.74|37.34|39.74|37.34|39.22|36.82|0
1647952500000|2022-03-22 12:35:00|39.79|37.39|39.85|37.45|39.85|37.45|39.21|36.81|0
1647952800000|2022-03-22 12:40:00|39.79|37.39|39.95|37.55|39.98|37.58|39.74|37.34|0
1647953100000|2022-03-22 12:45:00|40|37.6|40.54|38.14|40.54|38.14|39.95|37.55|0
1647953400000|2022-03-22 12:50:00|40.48|38.08|40.48|38.08|40.53|38.13|40.27|37.87|0
1647953700000|2022-03-22 12:55:00|40.51|38.11|40.91|38.51|40.99|38.59|40.48|38.08|0
1647954000000|2022-03-22 13:00:00|40.96|38.56|41.29|38.89|41.34|38.94|40.96|38.56|0
1647954300000|2022-03-22 13:05:00|41.12|38.72|41.33|38.93|41.6|39.2|40.69|38.29|0
1647954600000|2022-03-22 13:10:00|41.27|38.87|41.22|38.82|41.38|38.98|40.95|38.55|0
1647954900000|2022-03-22 13:15:00|41.16|38.76|41.05|38.65|41.22|38.82|40.84|38.44|0
1647955200000|2022-03-22 13:20:00|41.11|38.71|41.38|38.98|41.43|39.03|40.89|38.49|0
1647955500000|2022-03-22 13:25:00|41.43|39.03|41.43|39.03|41.7|39.3|41.1|38.7|0
1647955800000|2022-03-22 13:30:00|41.7|39.3|42.14|39.74|42.86|40.46|41.54|39.14|0
1647956100000|2022-03-22 13:35:00|42.19|39.79|44.73|42.33|44.85|42.45|42.03|39.63|0
1647956400000|2022-03-22 13:40:00|44.67|42.27|44.7|42.3|45.02|42.62|43.81|41.41|0
1647956700000|2022-03-22 13:45:00|44.73|42.33|44.61|42.21|44.79|42.39|43.19|40.79|0
1647957000000|2022-03-22 13:50:00|44.73|42.33|44.44|42.04|44.78|42.38|43.16|40.76|0
1647957300000|2022-03-22 13:55:00|44.49|42.09|44.38|41.98|44.95|42.55|44.04|41.64|0
1647957600000|2022-03-22 14:00:00|44.89|42.49|48.92|46.52|48.92|46.52|44.78|42.38|0
1647957900000|2022-03-22 14:05:00|48.95|46.55|48.08|45.68|49.11|46.71|47.7|45.3|0
1647958200000|2022-03-22 14:10:00|48.36|45.96|48.17|45.77|48.84|46.44|47.93|45.53|0
1647958500000|2022-03-22 14:15:00|48.14|45.74|48.9|46.5|48.9|46.5|47.39|44.99|0
1647958800000|2022-03-22 14:20:00|48.96|46.56|49.14|46.74|49.57|47.17|48.59|46.19|0
1647959100000|2022-03-22 14:25:00|49.2|46.8|49.51|47.11|49.94|47.54|48.96|46.56|0
1647959400000|2022-03-22 14:30:00|49.57|47.17|50.81|48.41|50.87|48.47|49.57|47.17|0
1647959700000|2022-03-22 14:35:00|50.69|48.29|50.53|48.13|51.38|48.98|50.37|47.97|0
1647960000000|2022-03-22 14:40:00|50.56|48.16|50.37|47.97|51.5|49.1|50.06|47.66|0
1647960300000|2022-03-22 14:45:00|50.31|47.91|50.93|48.53|51.12|48.72|50.12|47.72|0
1647960600000|2022-03-22 14:50:00|51.06|48.66|50.93|48.53|51.06|48.66|50.49|48.09|0
1647960900000|2022-03-22 14:55:00|50.99|48.59|50.05|47.65|51.12|48.72|49.8|47.4|0
1647961200000|2022-03-22 15:00:00|50.11|47.71|49.86|47.46|50.3|47.9|48.7|46.3|0
1647961500000|2022-03-22 15:05:00|49.8|47.4|50.48|48.08|50.61|48.21|49.37|46.97|0
1647961800000|2022-03-22 15:10:00|50.61|48.21|50.86|48.46|51.17|48.77|50.23|47.83|0
1647962100000|2022-03-22 15:15:00|50.92|48.52|51.68|49.28|51.68|49.28|50.79|48.39|0
1647962400000|2022-03-22 15:20:00|51.55|49.15|52.31|49.91|52.31|49.91|51.11|48.71|0
1647962700000|2022-03-22 15:25:00|52.06|49.66|51.44|49.04|52.82|50.42|51.29|48.89|0
1647963000000|2022-03-22 15:30:00|51.47|49.07|50.3|47.9|51.47|49.07|49.93|47.53|0
1647963300000|2022-03-22 15:35:00|50.37|47.97|50.8|48.4|50.99|48.59|49.68|47.28|0
1647963600000|2022-03-22 15:40:00|50.87|48.47|49.63|47.23|51.05|48.65|49.13|46.73|0
1647963900000|2022-03-22 15:45:00|49.57|47.17|50.56|48.16|50.56|48.16|49.26|46.86|0
1647964200000|2022-03-22 15:50:00|50.62|48.22|50.44|48.04|50.69|48.29|49.94|47.54|0
1647964500000|2022-03-22 15:55:00|50.5|48.1|49.81|47.41|50.69|48.29|49.81|47.41|0
1647964800000|2022-03-22 16:00:00|49.94|47.54|49.62|47.22|50.18|47.78|49.19|46.79|0
1647965100000|2022-03-22 16:05:00|49.56|47.16|50.3|47.9|50.9|48.5|49.56|47.16|0
1647965400000|2022-03-22 16:10:00|50.24|47.84|50.05|47.65|50.68|48.28|49.68|47.28|0
1647965700000|2022-03-22 16:15:00|49.99|47.59|49.74|47.34|50.24|47.84|49.19|46.79|0
1647966000000|2022-03-22 16:20:00|49.68|47.28|48.76|46.36|49.8|47.4|47.94|45.54|0
1647966300000|2022-03-22 16:25:00|48.7|46.3|47.68|45.28|48.82|46.42|47.26|44.86|0
1647966600000|2022-03-22 16:30:00|47.55|45.15|47.82|45.42|47.82|45.42|46.96|44.56|0
1647966900000|2022-03-22 16:35:00|47.91|45.51|48.21|45.81|48.64|46.24|47.82|45.42|0
1647967200000|2022-03-22 16:40:00|48.15|45.75|47.91|45.51|48.7|46.3|47.31|44.91|0
1647967500000|2022-03-22 16:45:00|47.85|45.45|48.64|46.24|48.64|46.24|47.49|45.09|0
1647967800000|2022-03-22 16:50:00|48.7|46.3|49.87|47.47|49.87|47.47|48.7|46.3|0
1647968100000|2022-03-22 16:55:00|49.8|47.4|49.86|47.46|50.05|47.65|49.43|47.03|0
1647968400000|2022-03-22 17:00:00|49.8|47.4|50.61|48.21|50.67|48.27|49.37|46.97|0
1647968700000|2022-03-22 17:05:00|50.67|48.27|50.36|47.96|51.05|48.65|50.36|47.96|0
1647969000000|2022-03-22 17:10:00|50.3|47.9|50.8|48.4|50.8|48.4|49.92|47.52|0
1647969300000|2022-03-22 17:15:00|50.73|48.33|50.1|47.7|51.24|48.84|49.85|47.45|0
1647969600000|2022-03-22 17:20:00|50.04|47.64|49.11|46.71|50.04|47.64|48.8|46.4|0
1647969900000|2022-03-22 17:25:00|49.17|46.77|49.73|47.33|49.85|47.45|49.11|46.71|0
1647970200000|2022-03-22 17:30:00|49.85|47.45|50.72|48.32|50.79|48.39|49.85|47.45|0
1647970500000|2022-03-22 17:35:00|50.79|48.39|50.66|48.26|50.91|48.51|50.1|47.7|0
1647970800000|2022-03-22 17:40:00|50.6|48.2|50.47|48.07|50.6|48.2|49.72|47.32|0
1647971100000|2022-03-22 17:45:00|50.53|48.13|50.22|47.82|50.53|48.13|49.72|47.32|0
1647971400000|2022-03-22 17:50:00|50.28|47.88|50.93|48.53|51.03|48.63|50.21|47.81|0
1647971700000|2022-03-22 17:55:00|50.84|48.44|51.09|48.69|51.28|48.88|50.59|48.19|0
1647972000000|2022-03-22 18:00:00|51.16|48.76|50.15|47.75|51.28|48.88|49.77|47.37|0
1647972300000|2022-03-22 18:05:00|50.11|47.71|50.02|47.62|50.33|47.93|49.65|47.25|0
1647972600000|2022-03-22 18:10:00|50.05|47.65|50.11|47.71|50.64|48.24|49.77|47.37|0
1647972900000|2022-03-22 18:15:00|50.08|47.68|50.77|48.37|51.02|48.62|49.77|47.37|0
1647973200000|2022-03-22 18:20:00|50.83|48.43|49.39|46.99|50.83|48.43|49.27|46.87|0
1647973500000|2022-03-22 18:25:00|49.27|46.87|48.78|46.38|49.39|46.99|47.81|45.41|0
1647973800000|2022-03-22 18:30:00|48.84|46.44|49.64|47.24|49.7|47.3|47.8|45.4|0
1647974100000|2022-03-22 18:35:00|49.57|47.17|49.39|46.99|49.7|47.3|49.08|46.68|0
1647974400000|2022-03-22 18:40:00|49.32|46.92|49.11|46.71|49.39|46.99|48.71|46.31|0
1647974700000|2022-03-22 18:45:00|49.14|46.74|48.71|46.31|49.47|47.07|48.4|46|0
1647975000000|2022-03-22 18:50:00|48.77|46.37|49.57|47.17|49.81|47.41|48.52|46.12|0
1647975300000|2022-03-22 18:55:00|49.63|47.23|49.87|47.47|50.5|48.1|49.59|47.19|0
1647975600000|2022-03-22 19:00:00|49.75|47.35|50.75|48.35|50.81|48.41|49.69|47.29|0
1647975900000|2022-03-22 19:05:00|50.81|48.41|50.87|48.47|50.94|48.54|50.18|47.78|0
1647976200000|2022-03-22 19:10:00|50.81|48.41|50.93|48.53|51.06|48.66|49.93|47.53|0
1647976500000|2022-03-22 19:15:00|51.12|48.72|50.8|48.4|51.89|49.49|50.77|48.37|0
1647976800000|2022-03-22 19:20:00|50.93|48.53|50.45|48.05|51.25|48.85|49.37|46.97|0
1647977100000|2022-03-22 19:25:00|50.49|48.09|49.92|47.52|50.86|48.46|49.92|47.52|0
1647977400000|2022-03-22 19:30:00|49.8|47.4|50.61|48.21|50.8|48.4|49.55|47.15|0
1647977700000|2022-03-22 19:35:00|50.48|48.08|51.11|48.71|51.49|49.09|50.42|48.02|0
1647978000000|2022-03-22 19:40:00|50.99|48.59|51.81|49.41|52.13|49.73|50.54|48.14|0
1647978300000|2022-03-22 19:45:00|52|49.6|53.23|50.83|53.43|51.03|51.62|49.22|0
1647978600000|2022-03-22 19:50:00|52.97|50.57|50.16|47.76|53.75|51.35|50.16|47.76|0
1647978900000|2022-03-22 19:55:00|50.29|47.89|51.55|49.15|51.61|49.21|49.54|47.14|0
1647979200000|2022-03-22 20:00:00|51.36|48.96|51.87|49.47|51.99|49.59|51.17|48.77|0
1647979500000|2022-03-22 20:05:00|51.74|49.34|51.48|49.08|51.74|49.34|51.29|48.89|0
1647979800000|2022-03-22 20:10:00|51.35|48.95|51.22|48.82|51.48|49.08|51.22|48.82|0
1647980100000|2022-03-22 20:15:00|51.49|48.69|51.29|48.49|51.49|48.69|51.29|48.49|0
1647980400000|2022-03-22 20:20:00|51.36|48.56|51.55|48.75|51.74|48.94|51.36|48.56|0
1647980700000|2022-03-22 20:25:00|51.54|48.74|51.54|48.74|51.67|48.87|51.54|48.74|0
1647981000000|2022-03-22 20:30:00|51.57|48.77|51.67|48.87|51.67|48.87|51.54|48.74|0
1647981300000|2022-03-22 20:35:00|51.73|48.93|51.67|48.87|51.73|48.93|51.54|48.74|0
1647981600000|2022-03-22 20:40:00|51.73|48.93|51.86|49.06|51.86|49.06|51.66|48.86|0
1647981900000|2022-03-22 20:45:00|51.92|49.12|51.66|48.86|51.92|49.12|51.66|48.86|0
1647982200000|2022-03-22 20:50:00|51.72|48.92|51.85|49.05|51.85|49.05|51.66|48.86|0
1647982500000|2022-03-22 20:55:00|51.79|48.99|51.65|48.85|51.91|49.11|51.65|48.85|0
1647982800000|2022-03-22 21:00:00|51.63|48.83|51.49|48.69|51.68|48.88|51.49|48.69|0
1647983100000|2022-03-22 21:05:00|51.5|48.7|51.43|48.63|51.5|48.7|51.39|48.59|0
1647983400000|2022-03-22 21:10:00|51.42|48.62|51.42|48.62|51.43|48.63|51.36|48.56|0
1647983700000|2022-03-22 21:15:00|51.35|48.55|51.34|48.54|51.42|48.62|51.33|48.53|0
1647984000000|2022-03-22 21:20:00|51.37|48.57|51.18|48.38|51.37|48.57|51.18|48.38|0
1647984300000|2022-03-22 21:25:00|51.3|48.5|51.51|48.71|51.51|48.71|51.22|48.42|0
1647984600000|2022-03-22 21:30:00|51.58|48.78|51.34|48.54|51.58|48.78|51.34|48.54|0
1647984900000|2022-03-22 21:35:00|51.35|48.55|51.29|48.49|51.35|48.55|51.29|48.49|0
1647985200000|2022-03-22 21:40:00|51.3|48.5|51.29|48.49|51.3|48.5|51.25|48.45|0
1647985500000|2022-03-22 21:45:00|51.31|48.51|51.31|48.51|51.36|48.56|51.29|48.49|0
1647985800000|2022-03-22 21:50:00|51.36|48.56|51.38|48.58|51.43|48.63|51.27|48.47|0
1647986100000|2022-03-22 21:55:00|51.37|48.57|51.32|48.52|51.39|48.59|51.28|48.48|0
1647986400000|2022-03-22 22:00:00|51.28|48.48|50.96|48.16|51.31|48.51|50.31|47.51|0
1647986700000|2022-03-22 22:05:00|50.93|48.13|50.12|47.32|51|48.2|50.05|47.25|0
1647987000000|2022-03-22 22:10:00|50.15|47.35|50.58|47.78|50.68|47.88|50.05|47.25|0
1647987300000|2022-03-22 22:15:00|50.61|47.81|51.15|48.35|51.24|48.44|50.61|47.81|0
1647987600000|2022-03-22 22:20:00|51.18|48.38|51.78|48.98|51.88|49.08|51.18|48.38|0
1647987900000|2022-03-22 22:25:00|51.81|49.01|51.81|49.01|51.94|49.14|51.49|48.69|0
1647988200000|2022-03-22 22:30:00|51.75|48.95|51.55|48.75|52|49.2|51.55|48.75|0
1647988500000|2022-03-22 22:35:00|51.62|48.82|52.13|49.33|52.13|49.33|51.62|48.82|0
1647988800000|2022-03-22 22:40:00|52.12|49.32|53.22|50.42|53.22|50.42|52.06|49.26|0
1647989100000|2022-03-22 22:45:00|53.16|50.36|52.7|49.9|53.35|50.55|52.64|49.84|0
1647989400000|2022-03-22 22:50:00|52.64|49.84|52.7|49.9|53.09|50.29|52.5|49.7|0
1647989700000|2022-03-22 22:55:00|52.76|49.96|52.5|49.7|52.83|50.03|52.44|49.64|0
1647990000000|2022-03-22 23:00:00|52.53|49.73|52.76|49.96|52.76|49.96|52.5|49.7|0
1647990300000|2022-03-22 23:05:00|52.69|49.89|52.76|49.96|52.89|50.09|52.43|49.63|0
1647990600000|2022-03-22 23:10:00|52.79|49.99|52.5|49.7|52.85|50.05|52.43|49.63|0
1647990900000|2022-03-22 23:15:00|52.69|49.89|52.3|49.5|52.69|49.89|52.24|49.44|0
1647991200000|2022-03-22 23:20:00|52.27|49.47|52.11|49.31|52.36|49.56|52.04|49.24|0
1647991500000|2022-03-22 23:25:00|52.07|49.27|52.1|49.3|52.43|49.63|52.07|49.27|0
1647991800000|2022-03-22 23:30:00|52.17|49.37|52.17|49.37|52.23|49.43|52.1|49.3|0
1647992100000|2022-03-22 23:35:00|52.16|49.36|52.16|49.36|52.29|49.49|52.16|49.36|0
1647992400000|2022-03-22 23:40:00|52.13|49.33|52.16|49.36|52.23|49.43|52.03|49.23|0
1647992700000|2022-03-22 23:45:00|52.1|49.3|52.32|49.52|52.35|49.55|51.97|49.17|0
1647993000000|2022-03-22 23:50:00|52.35|49.55|52.48|49.68|52.74|49.94|52.35|49.55|0
1647993300000|2022-03-22 23:55:00|52.54|49.74|52.67|49.87|52.83|50.03|52.44|49.64|0
1647993600000|2022-03-23 00:00:00|52.6|49.8|52.41|49.61|53.38|50.58|52.28|49.48|0
1647993900000|2022-03-23 00:05:00|52.47|49.67|52.09|49.29|52.54|49.74|51.83|49.03|0
1647994200000|2022-03-23 00:10:00|52.15|49.35|51.73|48.93|52.15|49.35|51.51|48.71|0
1647994500000|2022-03-23 00:15:00|51.76|48.96|51.63|48.83|51.83|49.03|51.51|48.71|0
1647994800000|2022-03-23 00:20:00|51.7|48.9|51.44|48.64|51.7|48.9|51.35|48.55|0
1647995100000|2022-03-23 00:25:00|51.41|48.61|51.6|48.8|51.89|49.09|51.41|48.61|0
1647995400000|2022-03-23 00:30:00|51.69|48.89|51.18|48.38|51.69|48.89|51.12|48.32|0
1647995700000|2022-03-23 00:35:00|51.12|48.32|50.99|48.19|51.43|48.63|50.93|48.13|0
1647996000000|2022-03-23 00:40:00|51.02|48.22|51.15|48.35|51.37|48.57|50.99|48.19|0
1647996300000|2022-03-23 00:45:00|51.18|48.38|51.37|48.57|51.49|48.69|51.15|48.35|0
1647996600000|2022-03-23 00:50:00|51.49|48.69|51.17|48.37|51.56|48.76|51.14|48.34|0
1647996900000|2022-03-23 00:55:00|51.14|48.34|51.05|48.25|51.43|48.63|50.95|48.15|0
1647997200000|2022-03-23 01:00:00|51.11|48.31|51.04|48.24|51.49|48.69|50.89|48.09|0
1647997500000|2022-03-23 01:05:00|51.11|48.31|51.17|48.37|51.17|48.37|50.92|48.12|0
1647997800000|2022-03-23 01:10:00|51.23|48.43|51.29|48.49|51.61|48.81|51.13|48.33|0
1647998100000|2022-03-23 01:15:00|51.26|48.46|51.54|48.74|51.61|48.81|50.97|48.17|0
1647998400000|2022-03-23 01:20:00|51.61|48.81|51.54|48.74|51.93|49.13|51.48|48.68|0
1647998700000|2022-03-23 01:25:00|51.51|48.71|51.67|48.87|51.76|48.96|51.29|48.49|0
1647999000000|2022-03-23 01:30:00|51.79|48.99|51.66|48.86|51.79|48.99|50.97|48.17|0
1647999300000|2022-03-23 01:35:00|51.6|48.8|51.28|48.48|51.73|48.93|51.16|48.36|0
1647999600000|2022-03-23 01:40:00|51.31|48.51|51.53|48.73|51.56|48.76|51.28|48.48|0
1647999900000|2022-03-23 01:45:00|51.56|48.76|51.21|48.41|51.6|48.8|51.02|48.22|0
1648000200000|2022-03-23 01:50:00|51.24|48.44|51.78|48.98|51.91|49.11|51.24|48.44|0
1648000500000|2022-03-23 01:55:00|51.75|48.95|52.29|49.49|52.29|49.49|51.75|48.95|0
1648000800000|2022-03-23 02:00:00|52.23|49.43|52.19|49.39|52.49|49.69|51.91|49.11|0
1648001100000|2022-03-23 02:05:00|52.23|49.43|51.78|48.98|52.35|49.55|51.78|48.98|0
1648001400000|2022-03-23 02:10:00|51.68|48.88|51.39|48.59|51.71|48.91|51.27|48.47|0
1648001700000|2022-03-23 02:15:00|51.36|48.56|52.16|49.36|52.16|49.36|51.36|48.56|0
1648002000000|2022-03-23 02:20:00|52.22|49.42|52.28|49.48|52.35|49.55|52.22|49.42|0
1648002300000|2022-03-23 02:25:00|52.31|49.51|52.09|49.29|52.67|49.87|52.02|49.22|0
1648002600000|2022-03-23 02:30:00|52.02|49.22|52.57|49.77|52.73|49.93|51.96|49.16|0
1648002900000|2022-03-23 02:35:00|52.5|49.7|52.63|49.83|52.73|49.93|52.41|49.61|0
1648003200000|2022-03-23 02:40:00|52.6|49.8|53.02|50.22|53.18|50.38|52.53|49.73|0
1648003500000|2022-03-23 02:45:00|53.08|50.28|53.37|50.57|53.51|50.71|53.05|50.25|0
1648003800000|2022-03-23 02:50:00|53.31|50.51|53.34|50.54|53.63|50.83|53.31|50.51|0
1648004100000|2022-03-23 02:55:00|53.31|50.51|53.2|50.4|53.63|50.83|53.11|50.31|0
1648004400000|2022-03-23 03:00:00|53.3|50.5|53.33|50.53|53.5|50.7|53.24|50.44|0
1648004700000|2022-03-23 03:05:00|53.37|50.57|52.71|49.91|53.4|50.6|52.65|49.85|0
1648005000000|2022-03-23 03:10:00|52.65|49.85|52.81|50.01|52.84|50.04|52.46|49.66|0
1648005300000|2022-03-23 03:15:00|52.78|49.98|52.84|50.04|52.84|50.04|52.65|49.85|0
1648005600000|2022-03-23 03:20:00|52.81|50.01|52.61|49.81|52.81|50.01|52.39|49.59|0
1648005900000|2022-03-23 03:25:00|52.58|49.78|52.35|49.55|52.77|49.97|52.19|49.39|0
1648006200000|2022-03-23 03:30:00|52.41|49.61|52.38|49.58|52.51|49.71|52.28|49.48|0
1648006500000|2022-03-23 03:35:00|52.35|49.55|52.51|49.71|52.64|49.84|52.32|49.52|0
1648006800000|2022-03-23 03:40:00|52.47|49.67|52.18|49.38|52.51|49.71|52.06|49.26|0
1648007100000|2022-03-23 03:45:00|52.25|49.45|52.53|49.73|52.63|49.83|52.18|49.38|0
1648007400000|2022-03-23 03:50:00|52.57|49.77|52.44|49.64|52.76|49.96|52.37|49.57|0
1648007700000|2022-03-23 03:55:00|52.5|49.7|52.24|49.44|52.82|50.02|52.11|49.31|0
1648008000000|2022-03-23 04:00:00|52.21|49.41|52.3|49.5|52.33|49.53|51.98|49.18|0
1648008300000|2022-03-23 04:05:00|52.37|49.57|52.33|49.53|52.46|49.66|52.24|49.44|0
1648008600000|2022-03-23 04:10:00|52.3|49.5|52.3|49.5|52.43|49.63|52.27|49.47|0
1648008900000|2022-03-23 04:15:00|52.33|49.53|52.2|49.4|52.43|49.63|52.2|49.4|0
1648009200000|2022-03-23 04:20:00|52.17|49.37|52.29|49.49|52.36|49.56|52.1|49.3|0
1648009500000|2022-03-23 04:25:00|52.26|49.46|52.42|49.62|52.42|49.62|52.16|49.36|0
1648009800000|2022-03-23 04:30:00|52.49|49.69|52.51|49.71|52.68|49.88|52.35|49.55|0
1648010100000|2022-03-23 04:35:00|52.48|49.68|52.55|49.75|52.61|49.81|52.45|49.65|0
1648010400000|2022-03-23 04:40:00|52.51|49.71|52.48|49.68|52.51|49.71|52.41|49.61|0
1648010700000|2022-03-23 04:45:00|52.51|49.71|52.67|49.87|52.74|49.94|52.44|49.64|0
1648011000000|2022-03-23 04:50:00|52.64|49.84|52.73|49.93|52.73|49.93|52.6|49.8|0
1648011300000|2022-03-23 04:55:00|52.8|50|52.99|50.19|53.12|50.32|52.8|50|0
1648011600000|2022-03-23 05:00:00|53.02|50.22|52.79|49.99|53.32|50.52|52.79|49.99|0
1648011900000|2022-03-23 05:05:00|52.76|49.96|52.5|49.7|52.79|49.99|52.18|49.38|0
1648012200000|2022-03-23 05:10:00|52.47|49.67|52.66|49.86|52.79|49.99|52.4|49.6|0
1648012500000|2022-03-23 05:15:00|52.69|49.89|52.98|50.18|53.24|50.44|52.66|49.86|0
1648012800000|2022-03-23 05:20:00|52.92|50.12|53.11|50.31|53.14|50.34|52.85|50.05|0
1648013100000|2022-03-23 05:25:00|53.14|50.34|52.91|50.11|53.17|50.37|52.85|50.05|0
1648013400000|2022-03-23 05:30:00|52.98|50.18|53.04|50.24|53.11|50.31|52.91|50.11|0
1648013700000|2022-03-23 05:35:00|53.07|50.27|53.23|50.43|53.3|50.5|53.04|50.24|0
1648014000000|2022-03-23 05:40:00|53.2|50.4|53.3|50.5|53.36|50.56|53.13|50.33|0
1648014300000|2022-03-23 05:45:00|53.33|50.53|53.16|50.36|53.49|50.69|53.16|50.36|0
1648014600000|2022-03-23 05:50:00|53.1|50.3|53.16|50.36|53.23|50.43|53.1|50.3|0
1648014900000|2022-03-23 05:55:00|53.1|50.3|53.29|50.49|53.29|50.49|53.1|50.3|0
1648015200000|2022-03-23 06:00:00|53.35|50.55|52.83|50.03|53.35|50.55|52.83|50.03|0
1648015500000|2022-03-23 06:05:00|52.77|49.97|53.02|50.22|53.02|50.22|52.77|49.97|0
1648015800000|2022-03-23 06:10:00|52.99|50.19|53.15|50.35|53.15|50.35|52.89|50.09|0
1648016100000|2022-03-23 06:15:00|53.22|50.42|53.35|50.55|53.35|50.55|53.22|50.42|0
1648016400000|2022-03-23 06:20:00|53.41|50.61|53.15|50.35|53.41|50.61|53.02|50.22|0
1648016700000|2022-03-23 06:25:00|53.08|50.28|52.69|49.89|53.15|50.35|52.69|49.89|0
1648017000000|2022-03-23 06:30:00|52.66|49.86|52.49|49.69|52.66|49.86|52.24|49.44|0
1648017300000|2022-03-23 06:35:00|52.56|49.76|52.75|49.95|52.75|49.95|52.3|49.5|0
1648017600000|2022-03-23 06:40:00|52.78|49.98|52.71|49.91|52.88|50.08|52.68|49.88|0
1648017900000|2022-03-23 06:45:00|52.68|49.88|52.29|49.49|52.88|50.08|52.23|49.43|0
1648018200000|2022-03-23 06:50:00|52.33|49.53|52.23|49.43|52.36|49.56|52.04|49.24|0
1648018500000|2022-03-23 06:55:00|52.19|49.39|52.45|49.65|52.55|49.75|52.16|49.36|0
1648018800000|2022-03-23 07:00:00|52.48|49.68|52.09|49.29|52.55|49.75|51.84|49.04|0
1648019100000|2022-03-23 07:05:00|51.89|49.49|51.6|49.2|51.89|49.49|51.32|48.92|0
1648019400000|2022-03-23 07:10:00|51.64|49.24|51.25|48.85|51.64|49.24|51.19|48.79|0
1648019700000|2022-03-23 07:15:00|51.19|48.79|51.31|48.91|51.38|48.98|51.19|48.79|0
1648020000000|2022-03-23 07:20:00|51.22|48.82|51.31|48.91|51.5|49.1|51.18|48.78|0
1648020300000|2022-03-23 07:25:00|51.34|48.94|51.59|49.19|51.63|49.23|51.34|48.94|0
1648020600000|2022-03-23 07:30:00|51.56|49.16|51.05|48.65|51.56|49.16|51.05|48.65|0
1648020900000|2022-03-23 07:35:00|50.86|48.46|51.18|48.78|51.18|48.78|50.55|48.15|0
1648021200000|2022-03-23 07:40:00|51.11|48.71|51.01|48.61|51.24|48.84|50.99|48.59|0
1648021500000|2022-03-23 07:45:00|51.05|48.65|51.11|48.71|51.14|48.74|50.89|48.49|0
1648021800000|2022-03-23 07:50:00|51.17|48.77|51.11|48.71|51.23|48.83|50.92|48.52|0
1648022100000|2022-03-23 07:55:00|51.04|48.64|50.91|48.51|51.17|48.77|50.85|48.45|0
1648022400000|2022-03-23 08:00:00|50.98|48.58|50.19|47.79|51.23|48.83|49.97|47.57|0
1648022700000|2022-03-23 08:05:00|50.09|47.69|50.15|47.75|50.6|48.2|49.72|47.32|0
1648023000000|2022-03-23 08:10:00|50.12|47.72|49.93|47.53|50.72|48.32|49.84|47.44|0
1648023300000|2022-03-23 08:15:00|49.96|47.56|49.28|46.88|50.4|48|49.03|46.63|0
1648023600000|2022-03-23 08:20:00|49.25|46.85|48.66|46.26|49.28|46.88|48.54|46.14|0
1648023900000|2022-03-23 08:25:00|48.72|46.32|48.72|46.32|49.03|46.63|48.54|46.14|0
1648024200000|2022-03-23 08:30:00|48.78|46.38|48.78|46.38|48.97|46.57|48.6|46.2|0
1648024500000|2022-03-23 08:35:00|48.75|46.35|49.21|46.81|49.24|46.84|48.72|46.32|0
1648024800000|2022-03-23 08:40:00|49.15|46.75|49.39|46.99|49.49|47.09|49.08|46.68|0
1648025100000|2022-03-23 08:45:00|49.33|46.93|49.7|47.3|49.76|47.36|49.15|46.75|0
1648025400000|2022-03-23 08:50:00|49.76|47.36|49.89|47.49|50.07|47.67|49.58|47.18|0
1648025700000|2022-03-23 08:55:00|49.82|47.42|49.57|47.17|49.95|47.55|49.51|47.11|0
1648026000000|2022-03-23 09:00:00|49.63|47.23|49.94|47.54|49.94|47.54|49.38|46.98|0
1648026300000|2022-03-23 09:05:00|49.88|47.48|49.57|47.17|49.94|47.54|49.44|47.04|0
1648026600000|2022-03-23 09:10:00|49.51|47.11|49.38|46.98|49.69|47.29|49.38|46.98|0
1648026900000|2022-03-23 09:15:00|49.35|46.95|49.69|47.29|49.75|47.35|49.13|46.73|0
1648027200000|2022-03-23 09:20:00|49.63|47.23|49.13|46.73|49.94|47.54|49.1|46.7|0
1648027500000|2022-03-23 09:25:00|49.19|46.79|48.82|46.42|49.31|46.91|48.82|46.42|0
1648027800000|2022-03-23 09:30:00|48.63|46.23|48.42|46.02|48.63|46.23|48.02|45.62|0
1648028100000|2022-03-23 09:35:00|48.39|45.99|47.96|45.56|48.39|45.99|47.48|45.08|0
1648028400000|2022-03-23 09:40:00|48.02|45.62|47.54|45.14|48.02|45.62|47.42|45.02|0
1648028700000|2022-03-23 09:45:00|47.48|45.08|46.94|44.54|47.48|45.08|46.94|44.54|0
1648029000000|2022-03-23 09:50:00|46.88|44.48|46.93|44.53|47.35|44.95|46.88|44.48|0
1648029300000|2022-03-23 09:55:00|46.99|44.59|47.08|44.68|47.35|44.95|46.7|44.3|0
1648029600000|2022-03-23 10:00:00|47.11|44.71|47.71|45.31|47.71|45.31|47.08|44.68|0
1648029900000|2022-03-23 10:05:00|47.74|45.34|48.52|46.12|49.01|46.61|47.29|44.89|0
1648030200000|2022-03-23 10:10:00|48.46|46.06|48.76|46.36|48.89|46.49|48.34|45.94|0
1648030500000|2022-03-23 10:15:00|48.83|46.43|48.61|46.21|48.83|46.43|48.4|46|0
1648030800000|2022-03-23 10:20:00|48.58|46.18|48.24|45.84|48.7|46.3|48.16|45.76|0
1648031100000|2022-03-23 10:25:00|48.22|45.82|48.09|45.69|48.52|46.12|48.09|45.69|0
1648031400000|2022-03-23 10:30:00|48.15|45.75|48.57|46.17|48.7|46.3|48.03|45.63|0
1648031700000|2022-03-23 10:35:00|48.54|46.14|48.45|46.05|48.88|46.48|48.39|45.99|0
1648032000000|2022-03-23 10:40:00|48.48|46.08|47.67|45.27|48.57|46.17|47.55|45.15|0
1648032300000|2022-03-23 10:45:00|47.61|45.21|48.14|45.74|48.2|45.8|47.49|45.09|0
1648032600000|2022-03-23 10:50:00|48.08|45.68|48.69|46.29|48.78|46.38|48.08|45.68|0
1648032900000|2022-03-23 10:55:00|48.75|46.35|48.44|46.04|48.87|46.47|48.14|45.74|0
1648033200000|2022-03-23 11:00:00|48.56|46.16|48.62|46.22|48.74|46.34|48.44|46.04|0
1648033500000|2022-03-23 11:05:00|48.65|46.25|47.66|45.26|48.74|46.34|47.6|45.2|0
1648033800000|2022-03-23 11:10:00|47.72|45.32|48.19|45.79|48.38|45.98|47.72|45.32|0
1648034100000|2022-03-23 11:15:00|48.25|45.85|48.25|45.85|48.44|46.04|48.13|45.73|0
1648034400000|2022-03-23 11:20:00|48.31|45.91|47.65|45.25|48.31|45.91|47.53|45.13|0
1648034700000|2022-03-23 11:25:00|47.77|45.37|47.59|45.19|47.89|45.49|47.47|45.07|0
1648035000000|2022-03-23 11:30:00|47.53|45.13|47.71|45.31|47.77|45.37|47.47|45.07|0
1648035300000|2022-03-23 11:35:00|47.65|45.25|47.58|45.18|48.12|45.72|47.58|45.18|0
1648035600000|2022-03-23 11:40:00|47.64|45.24|46.81|44.41|47.64|45.24|46.52|44.12|0
1648035900000|2022-03-23 11:45:00|46.87|44.47|47.72|45.32|47.78|45.38|46.63|44.23|0
1648036200000|2022-03-23 11:50:00|47.66|45.26|47.72|45.32|47.83|45.43|46.89|44.49|0
1648036500000|2022-03-23 11:55:00|47.77|45.37|47.92|45.52|48.01|45.61|47.66|45.26|0
1648036800000|2022-03-23 12:00:00|47.98|45.58|47.77|45.37|48.28|45.88|47.71|45.31|0
1648037100000|2022-03-23 12:05:00|47.83|45.43|48.28|45.88|48.31|45.91|47.59|45.19|0
1648037400000|2022-03-23 12:10:00|48.25|45.85|48.82|46.42|48.91|46.51|48.25|45.85|0
1648037700000|2022-03-23 12:15:00|48.79|46.39|48.42|46.02|48.85|46.45|48.3|45.9|0
1648038000000|2022-03-23 12:20:00|48.36|45.96|48.12|45.72|48.6|46.2|48.06|45.66|0
1648038300000|2022-03-23 12:25:00|48.24|45.84|48.12|45.72|48.42|46.02|47.76|45.36|0
1648038600000|2022-03-23 12:30:00|48.18|45.78|47.46|45.06|48.3|45.9|47.34|44.94|0
1648038900000|2022-03-23 12:35:00|47.58|45.18|47.22|44.82|47.64|45.24|47.04|44.64|0
1648039200000|2022-03-23 12:40:00|47.25|44.85|47.46|45.06|47.46|45.06|46.98|44.58|0
1648039500000|2022-03-23 12:45:00|47.4|45|47.28|44.88|47.63|45.23|47.22|44.82|0
1648039800000|2022-03-23 12:50:00|47.25|44.85|46.1|43.7|47.25|44.85|46.04|43.64|0
1648040100000|2022-03-23 12:55:00|46.16|43.76|46.68|44.28|46.74|44.34|46.1|43.7|0
1648040400000|2022-03-23 13:00:00|46.62|44.22|46.8|44.4|47.15|44.75|46.62|44.22|0
1648040700000|2022-03-23 13:05:00|46.74|44.34|47.21|44.81|47.51|45.11|46.68|44.28|0
1648041000000|2022-03-23 13:10:00|47.15|44.75|46.74|44.34|47.15|44.75|46.44|44.04|0
1648041300000|2022-03-23 13:15:00|46.79|44.39|47.03|44.63|47.32|44.92|46.74|44.34|0
1648041600000|2022-03-23 13:20:00|47.06|44.66|47.56|45.16|47.74|45.34|46.44|44.04|0
1648041900000|2022-03-23 13:25:00|47.5|45.1|46.11|43.71|47.68|45.28|46.11|43.71|0
1648042200000|2022-03-23 13:30:00|46.09|43.69|45.8|43.4|47.14|44.74|45.34|42.94|0
1648042500000|2022-03-23 13:35:00|45.62|43.22|44.82|42.42|46.37|43.97|44.82|42.42|0
1648042800000|2022-03-23 13:40:00|44.54|42.14|45.18|42.78|45.76|43.36|43.59|41.19|0
1648043100000|2022-03-23 13:45:00|45.07|42.67|43.49|41.09|45.07|42.67|43.38|40.98|0
1648043400000|2022-03-23 13:50:00|43.54|41.14|44.66|42.26|44.66|42.26|43.24|40.84|0
1648043700000|2022-03-23 13:55:00|44.72|42.32|44.04|41.64|45.69|43.29|44.04|41.64|0
1648044000000|2022-03-23 14:00:00|43.87|41.47|44.55|42.15|44.83|42.43|43.4|41|0
1648044300000|2022-03-23 14:05:00|44.49|42.09|46.04|43.64|46.45|44.05|44.26|41.86|0
1648044600000|2022-03-23 14:10:00|46.09|43.69|45.99|43.59|46.5|44.1|45|42.6|0
1648044900000|2022-03-23 14:15:00|46.05|43.65|46.68|44.28|47.29|44.89|46.05|43.65|0
1648045200000|2022-03-23 14:20:00|46.62|44.22|47.77|45.37|47.83|45.43|46.41|44.01|0
1648045500000|2022-03-23 14:25:00|47.83|45.43|47.17|44.77|47.95|45.55|46.35|43.95|0
1648045800000|2022-03-23 14:30:00|47.29|44.89|47.82|45.42|48.24|45.84|46.96|44.56|0
1648046100000|2022-03-23 14:35:00|47.94|45.54|47.34|44.94|48.06|45.66|47.11|44.71|0
1648046400000|2022-03-23 14:40:00|47.46|45.06|46.19|43.79|47.94|45.54|45.87|43.47|0
1648046700000|2022-03-23 14:45:00|46.11|43.71|45.81|43.41|46.11|43.71|45.12|42.72|0
1648047000000|2022-03-23 14:50:00|46.04|43.64|46.33|43.93|46.86|44.46|45.29|42.89|0
1648047300000|2022-03-23 14:55:00|46.28|43.88|46.39|43.99|46.92|44.52|46.1|43.7|0
1648047600000|2022-03-23 15:00:00|46.51|44.11|47.39|44.99|47.93|45.53|46.42|44.02|0
1648047900000|2022-03-23 15:05:00|47.33|44.93|46.86|44.46|47.63|45.23|46.86|44.46|0
1648048200000|2022-03-23 15:10:00|46.74|44.34|47.6|45.2|47.63|45.23|46.45|44.05|0
1648048500000|2022-03-23 15:15:00|47.57|45.17|47.39|44.99|47.86|45.46|46.97|44.57|0
1648048800000|2022-03-23 15:20:00|47.45|45.05|48.1|45.7|48.46|46.06|47.33|44.93|0
1648049100000|2022-03-23 15:25:00|48.22|45.82|48.4|46|48.77|46.37|47.98|45.58|0
1648049400000|2022-03-23 15:30:00|48.49|46.09|46.97|44.57|48.49|46.09|46.88|44.48|0
1648049700000|2022-03-23 15:35:00|47|44.6|47.36|44.96|47.48|45.08|46.65|44.25|0
1648050000000|2022-03-23 15:40:00|47.3|44.9|47|44.6|47.36|44.96|46.17|43.77|0
1648050300000|2022-03-23 15:45:00|46.94|44.54|46.46|44.06|47.18|44.78|46.23|43.83|0
1648050600000|2022-03-23 15:50:00|46.41|44.01|47.11|44.71|47.23|44.83|46.29|43.89|0
1648050900000|2022-03-23 15:55:00|47.17|44.77|45.77|43.37|47.41|45.01|45.54|43.14|0
1648051200000|2022-03-23 16:00:00|45.83|43.43|46.06|43.66|47.43|45.03|45.71|43.31|0
1648051500000|2022-03-23 16:05:00|46|43.6|44.55|42.15|46.18|43.78|44.26|41.86|0
1648051800000|2022-03-23 16:10:00|44.43|42.03|43.63|41.23|44.43|42.03|42.7|40.3|0
1648052100000|2022-03-23 16:15:00|43.57|41.17|45.08|42.68|45.14|42.74|43.28|40.88|0
1648052400000|2022-03-23 16:20:00|45.02|42.62|44.61|42.21|45.19|42.79|44.38|41.98|0
1648052700000|2022-03-23 16:25:00|44.7|42.3|45.56|43.16|45.56|43.16|44.38|41.98|0
1648053000000|2022-03-23 16:30:00|45.45|43.05|45.44|43.04|46.21|43.81|45.27|42.87|0
1648053300000|2022-03-23 16:35:00|45.39|42.99|44.98|42.58|45.44|43.04|44.35|41.95|0
1648053600000|2022-03-23 16:40:00|44.89|42.49|43.33|40.93|45.15|42.75|43.33|40.93|0
1648053900000|2022-03-23 16:45:00|43.27|40.87|44.13|41.73|44.42|42.02|42.33|39.93|0
1648054200000|2022-03-23 16:50:00|43.91|41.51|44.53|42.13|44.76|42.36|43.8|41.4|0
1648054500000|2022-03-23 16:55:00|44.3|41.9|44.81|42.41|44.99|42.59|44.24|41.84|0
1648054800000|2022-03-23 17:00:00|44.76|42.36|43.62|41.22|45.04|42.64|43.56|41.16|0
1648055100000|2022-03-23 17:05:00|43.68|41.28|44.52|42.12|44.64|42.24|43.56|41.16|0
1648055400000|2022-03-23 17:10:00|44.47|42.07|44.24|41.84|44.7|42.3|43.79|41.39|0
1648055700000|2022-03-23 17:15:00|44.41|42.01|43.17|40.77|44.47|42.07|43.08|40.68|0
1648056000000|2022-03-23 17:20:00|43.19|40.79|42.06|39.66|43.39|40.99|41.95|39.55|0
1648056300000|2022-03-23 17:25:00|42.01|39.61|40.98|38.58|42.01|39.61|40.66|38.26|0
1648056600000|2022-03-23 17:30:00|40.82|38.42|41.62|39.22|41.95|39.55|40.45|38.05|0
1648056900000|2022-03-23 17:35:00|41.73|39.33|41.57|39.17|41.95|39.55|41.35|38.95|0
1648057200000|2022-03-23 17:40:00|41.51|39.11|40.65|38.25|41.62|39.22|40.65|38.25|0
1648057500000|2022-03-23 17:45:00|40.6|38.2|40.92|38.52|41.08|38.68|40.39|37.99|0
1648057800000|2022-03-23 17:50:00|40.86|38.46|42.32|39.92|42.32|39.92|40.54|38.14|0
1648058100000|2022-03-23 17:55:00|42.38|39.98|42.38|39.98|42.6|40.2|42.05|39.65|0
1648058400000|2022-03-23 18:00:00|42.43|40.03|42.4|40|42.6|40.2|41.83|39.43|0
1648058700000|2022-03-23 18:05:00|42.37|39.97|40.78|38.38|42.37|39.97|40.53|38.13|0
1648059000000|2022-03-23 18:10:00|40.83|38.43|40.51|38.11|41.05|38.65|40.36|37.96|0
1648059300000|2022-03-23 18:15:00|40.41|38.01|41.47|39.07|41.58|39.18|40.04|37.64|0
1648059600000|2022-03-23 18:20:00|41.45|39.05|41.2|38.8|41.75|39.35|41.04|38.64|0
1648059900000|2022-03-23 18:25:00|41.15|38.75|42.51|40.11|42.51|40.11|41.04|38.64|0
1648060200000|2022-03-23 18:30:00|42.62|40.22|41.69|39.29|42.84|40.44|41.52|39.12|0
1648060500000|2022-03-23 18:35:00|41.58|39.18|42.28|39.88|42.34|39.94|41.04|38.64|0
1648060800000|2022-03-23 18:40:00|42.39|39.99|42.28|39.88|42.61|40.21|41.9|39.5|0
1648061100000|2022-03-23 18:45:00|42.31|39.91|41.99|39.59|43.39|40.99|41.93|39.53|0
1648061400000|2022-03-23 18:50:00|42.04|39.64|41.55|39.15|42.1|39.7|41.25|38.85|0
1648061700000|2022-03-23 18:55:00|41.66|39.26|40.04|37.64|41.66|39.26|39.98|37.58|0
1648062000000|2022-03-23 19:00:00|40.2|37.8|41.33|38.93|41.71|39.31|39.43|37.03|0
1648062300000|2022-03-23 19:05:00|41.22|38.82|40.15|37.75|41.22|38.82|39.94|37.54|0
1648062600000|2022-03-23 19:10:00|39.99|37.59|40.04|37.64|40.57|38.17|39.72|37.32|0
1648062900000|2022-03-23 19:15:00|40.14|37.74|39.83|37.43|40.52|38.12|39.72|37.32|0
1648063200000|2022-03-23 19:20:00|39.8|37.4|41.1|38.7|41.1|38.7|39.56|37.16|0
1648063500000|2022-03-23 19:25:00|41.16|38.76|41.21|38.81|41.32|38.92|40.73|38.33|0
1648063800000|2022-03-23 19:30:00|40.94|38.54|40.51|38.11|41.54|39.14|40.3|37.9|0
1648064100000|2022-03-23 19:35:00|40.46|38.06|39.98|37.58|40.83|38.43|39.98|37.58|0
1648064400000|2022-03-23 19:40:00|39.92|37.52|40.67|38.27|40.72|38.32|38.77|36.37|0
1648064700000|2022-03-23 19:45:00|40.61|38.21|40.03|37.63|41.53|39.13|39.87|37.47|0
1648065000000|2022-03-23 19:50:00|39.39|36.99|38.15|35.75|39.39|36.99|38|35.6|0
1648065300000|2022-03-23 19:55:00|38.46|36.06|36.04|33.64|39.03|36.63|36.04|33.64|0
1648065600000|2022-03-23 20:00:00|36.19|33.79|35.34|32.94|36.23|33.83|35.34|32.94|0
1648065900000|2022-03-23 20:05:00|35.32|32.92|35.29|32.89|35.54|33.14|35.15|32.75|0
1648066200000|2022-03-23 20:10:00|35.34|32.94|35.58|33.18|35.58|33.18|35.24|32.84|0
1648066500000|2022-03-23 20:15:00|35.73|32.93|35.78|32.98|35.78|32.98|35.63|32.83|0
1648066800000|2022-03-23 20:20:00|35.76|32.96|35.88|33.08|36.02|33.22|35.73|32.93|0
1648067100000|2022-03-23 20:25:00|35.9|33.1|35.83|33.03|36.02|33.22|35.78|32.98|0
1648067400000|2022-03-23 20:30:00|35.92|33.12|35.97|33.17|36.07|33.27|35.83|33.03|0
1648067700000|2022-03-23 20:35:00|36.02|33.22|35.94|33.14|36.02|33.22|35.82|33.02|0
1648068000000|2022-03-23 20:40:00|35.92|33.12|35.97|33.17|35.97|33.17|35.82|33.02|0
1648068300000|2022-03-23 20:45:00|35.99|33.19|36.11|33.31|36.11|33.31|35.92|33.12|0
1648068600000|2022-03-23 20:50:00|36.16|33.36|36.14|33.34|36.16|33.36|36.06|33.26|0
1648068900000|2022-03-23 20:55:00|36.16|33.36|36.01|33.21|36.21|33.41|36.01|33.21|0
1648069200000|2022-03-23 21:00:00|35.98|33.18|35.79|32.99|35.99|33.19|35.75|32.95|0
1648069500000|2022-03-23 21:05:00|35.75|32.95|35.77|32.97|35.79|32.99|35.72|32.92|0
1648069800000|2022-03-23 21:10:00|35.73|32.93|35.78|32.98|35.79|32.99|35.73|32.93|0
1648070100000|2022-03-23 21:15:00|35.79|32.99|35.76|32.96|35.79|32.99|35.72|32.92|0
1648070400000|2022-03-23 21:20:00|35.73|32.93|35.76|32.96|35.78|32.98|35.71|32.91|0
1648070700000|2022-03-23 21:25:00|35.74|32.94|35.8|33|35.8|33|35.74|32.94|0
1648071000000|2022-03-23 21:30:00|35.79|32.99|35.82|33.02|35.92|33.12|35.79|32.99|0
1648071300000|2022-03-23 21:35:00|35.9|33.1|35.83|33.03|35.9|33.1|35.83|33.03|0
1648071600000|2022-03-23 21:40:00|35.86|33.06|35.86|33.06|35.92|33.12|35.84|33.04|0
1648071900000|2022-03-23 21:45:00|35.85|33.05|35.83|33.03|35.87|33.07|35.83|33.03|0
1648072200000|2022-03-23 21:50:00|35.84|33.04|35.85|33.05|35.88|33.08|35.83|33.03|0
1648072500000|2022-03-23 21:55:00|35.87|33.07|35.87|33.07|35.91|33.11|35.86|33.06|0
1648072800000|2022-03-23 22:00:00|36.21|33.41|35.64|32.84|36.21|33.41|35.64|32.84|0
1648073100000|2022-03-23 22:05:00|35.69|32.89|35.79|32.99|35.86|33.06|35.69|32.89|0
1648073400000|2022-03-23 22:10:00|35.81|33.01|35.74|32.94|36.08|33.28|35.71|32.91|0
1648073700000|2022-03-23 22:15:00|35.79|32.99|36.03|33.23|36.08|33.28|35.69|32.89|0
1648074000000|2022-03-23 22:20:00|36.05|33.25|36.08|33.28|36.1|33.3|35.98|33.18|0
1648074300000|2022-03-23 22:25:00|36.15|33.35|36.22|33.42|36.27|33.47|36.08|33.28|0
1648074600000|2022-03-23 22:30:00|36.27|33.47|36.47|33.67|36.57|33.77|36.27|33.47|0
1648074900000|2022-03-23 22:35:00|36.42|33.62|36.37|33.57|36.59|33.79|36.32|33.52|0
1648075200000|2022-03-23 22:40:00|36.42|33.62|36.27|33.47|36.42|33.62|36.27|33.47|0
1648075500000|2022-03-23 22:45:00|36.22|33.42|36.22|33.42|36.27|33.47|36.07|33.27|0
1648075800000|2022-03-23 22:50:00|36.24|33.44|36.17|33.37|36.24|33.44|36.07|33.27|0
1648076100000|2022-03-23 22:55:00|36.12|33.32|36.31|33.51|36.31|33.51|36.07|33.27|0
1648076400000|2022-03-23 23:00:00|36.36|33.56|36.61|33.81|36.66|33.86|36.16|33.36|0
1648076700000|2022-03-23 23:05:00|36.66|33.86|36.71|33.91|36.81|34.01|36.51|33.71|0
1648077000000|2022-03-23 23:10:00|36.76|33.96|36.91|34.11|36.93|34.13|36.71|33.91|0
1648077300000|2022-03-23 23:15:00|36.96|34.16|36.9|34.1|37.03|34.23|36.85|34.05|0
1648077600000|2022-03-23 23:20:00|36.95|34.15|36.85|34.05|37|34.2|36.8|34|0
1648077900000|2022-03-23 23:25:00|36.83|34.03|36.9|34.1|36.95|34.15|36.83|34.03|0
1648078200000|2022-03-23 23:30:00|36.95|34.15|36.85|34.05|36.95|34.15|36.8|34|0
1648078500000|2022-03-23 23:35:00|36.82|34.02|36.9|34.1|36.97|34.17|36.8|34|0
1648078800000|2022-03-23 23:40:00|36.87|34.07|36.64|33.84|36.87|34.07|36.59|33.79|0
1648079100000|2022-03-23 23:45:00|36.69|33.89|36.59|33.79|36.84|34.04|36.49|33.69|0
1648079400000|2022-03-23 23:50:00|36.54|33.74|36.49|33.69|36.54|33.74|36.39|33.59|0
1648079700000|2022-03-23 23:55:00|36.54|33.74|36.69|33.89|36.79|33.99|36.54|33.74|0
1648080000000|2022-03-24 00:00:00|36.74|33.94|37.24|34.44|37.29|34.49|36.64|33.84|0
1648080300000|2022-03-24 00:05:00|37.26|34.46|37.62|34.82|37.62|34.82|37.14|34.34|0
1648080600000|2022-03-24 00:10:00|37.64|34.84|37.79|34.99|37.79|34.99|37.59|34.79|0
1648080900000|2022-03-24 00:15:00|37.85|35.05|37.69|34.89|37.9|35.1|37.59|34.79|0
1648081200000|2022-03-24 00:20:00|37.64|34.84|37.54|34.74|37.69|34.89|37.38|34.58|0
1648081500000|2022-03-24 00:25:00|37.59|34.79|36.93|34.13|37.59|34.79|36.93|34.13|0
1648081800000|2022-03-24 00:30:00|36.98|34.18|36.43|33.63|36.98|34.18|35.98|33.18|0
1648082100000|2022-03-24 00:35:00|36.38|33.58|36.28|33.48|36.53|33.73|36.05|33.25|0
1648082400000|2022-03-24 00:40:00|36.33|33.53|36.57|33.77|36.67|33.87|36.28|33.48|0
1648082700000|2022-03-24 00:45:00|36.6|33.8|36.72|33.92|36.82|34.02|36.32|33.52|0
1648083000000|2022-03-24 00:50:00|36.69|33.89|36.42|33.62|36.72|33.92|36.42|33.62|0
1648083300000|2022-03-24 00:55:00|36.37|33.57|36.72|33.92|36.72|33.92|36.37|33.57|0
1648083600000|2022-03-24 01:00:00|36.67|33.87|36.56|33.76|36.67|33.87|36.32|33.52|0
1648083900000|2022-03-24 01:05:00|36.59|33.79|36.59|33.79|36.61|33.81|36.41|33.61|0
1648084200000|2022-03-24 01:10:00|36.56|33.76|36.36|33.56|36.59|33.79|36.36|33.56|0
1648084500000|2022-03-24 01:15:00|36.41|33.61|36.01|33.21|36.56|33.76|36.01|33.21|0
1648084800000|2022-03-24 01:20:00|36.04|33.24|35.82|33.02|36.19|33.39|35.67|32.87|0
1648085100000|2022-03-24 01:25:00|35.72|32.92|35.47|32.67|35.82|33.02|35.47|32.67|0
1648085400000|2022-03-24 01:30:00|35.52|32.72|35.91|33.11|35.96|33.16|35.37|32.57|0
1648085700000|2022-03-24 01:35:00|35.86|33.06|36.53|33.73|36.6|33.8|35.81|33.01|0
1648086000000|2022-03-24 01:40:00|36.5|33.7|36.9|34.1|36.95|34.15|36.4|33.6|0
1648086300000|2022-03-24 01:45:00|36.95|34.15|36.5|33.7|36.95|34.15|36.35|33.55|0
1648086600000|2022-03-24 01:50:00|36.52|33.72|36.65|33.85|36.7|33.9|36.45|33.65|0
1648086900000|2022-03-24 01:55:00|36.67|33.87|36.54|33.74|36.85|34.05|36.54|33.74|0
1648087200000|2022-03-24 02:00:00|36.59|33.79|36.64|33.84|36.72|33.92|36.42|33.62|0
1648087500000|2022-03-24 02:05:00|36.67|33.87|36.74|33.94|36.79|33.99|36.52|33.72|0
1648087800000|2022-03-24 02:10:00|36.76|33.96|36.44|33.64|36.89|34.09|36.44|33.64|0
1648088100000|2022-03-24 02:15:00|36.49|33.69|36.54|33.74|36.54|33.74|36.29|33.49|0
1648088400000|2022-03-24 02:20:00|36.56|33.76|36.49|33.69|36.64|33.84|36.44|33.64|0
1648088700000|2022-03-24 02:25:00|36.53|33.73|36.48|33.68|36.68|33.88|36.43|33.63|0
1648089000000|2022-03-24 02:30:00|36.53|33.73|36.83|34.03|37.08|34.28|36.51|33.71|0
1648089300000|2022-03-24 02:35:00|36.8|34|36.8|34|36.93|34.13|36.78|33.98|0
1648089600000|2022-03-24 02:40:00|36.78|33.98|36.93|34.13|36.93|34.13|36.58|33.78|0
1648089900000|2022-03-24 02:45:00|36.98|34.18|37.43|34.63|37.53|34.73|36.88|34.08|0
1648090200000|2022-03-24 02:50:00|37.38|34.58|37.13|34.33|37.43|34.63|37.03|34.23|0
1648090500000|2022-03-24 02:55:00|37.12|34.32|37.17|34.37|37.28|34.48|37.12|34.32|0
1648090800000|2022-03-24 03:00:00|37.2|34.4|36.97|34.17|37.38|34.58|36.97|34.17|0
1648091100000|2022-03-24 03:05:00|36.94|34.14|37.14|34.34|37.22|34.42|36.72|33.92|0
1648091400000|2022-03-24 03:10:00|37.17|34.37|37.22|34.42|37.27|34.47|37.12|34.32|0
1648091700000|2022-03-24 03:15:00|37.17|34.37|37.22|34.42|37.32|34.52|37.07|34.27|0
1648092000000|2022-03-24 03:20:00|37.27|34.47|37.04|34.24|37.32|34.52|37.01|34.21|0
1648092300000|2022-03-24 03:25:00|37.06|34.26|37.01|34.21|37.16|34.36|37.01|34.21|0
1648092600000|2022-03-24 03:30:00|37.06|34.26|37.16|34.36|37.21|34.41|36.96|34.16|0
1648092900000|2022-03-24 03:35:00|37.21|34.41|37.01|34.21|37.21|34.41|36.91|34.11|0
1648093200000|2022-03-24 03:40:00|37.06|34.26|37.01|34.21|37.21|34.41|36.96|34.16|0
1648093500000|2022-03-24 03:45:00|36.96|34.16|37.21|34.41|37.23|34.43|36.9|34.1|0
1648093800000|2022-03-24 03:50:00|37.2|34.4|37.71|34.91|37.76|34.96|37.15|34.35|0
1648094100000|2022-03-24 03:55:00|37.66|34.86|38.17|35.37|38.17|35.37|37.61|34.81|0
1648094400000|2022-03-24 04:00:00|38.22|35.42|38.12|35.32|38.4|35.6|38.07|35.27|0
1648094700000|2022-03-24 04:05:00|38.17|35.37|38.22|35.42|38.27|35.47|38.12|35.32|0
1648095000000|2022-03-24 04:10:00|38.17|35.37|38.06|35.26|38.22|35.42|38.01|35.21|0
1648095300000|2022-03-24 04:15:00|38.11|35.31|38.16|35.36|38.42|35.62|38.06|35.26|0
1648095600000|2022-03-24 04:20:00|38.22|35.42|38.06|35.26|38.27|35.47|37.96|35.16|0
1648095900000|2022-03-24 04:25:00|38.01|35.21|37.9|35.1|38.11|35.31|37.85|35.05|0
1648096200000|2022-03-24 04:30:00|37.95|35.15|38|35.2|38.11|35.31|37.95|35.15|0
1648096500000|2022-03-24 04:35:00|38.05|35.25|38.1|35.3|38.16|35.36|37.95|35.15|0
1648096800000|2022-03-24 04:40:00|38.05|35.25|38.1|35.3|38.16|35.36|38.03|35.23|0
1648097100000|2022-03-24 04:45:00|38.15|35.35|38.15|35.35|38.62|35.82|38.15|35.35|0
1648097400000|2022-03-24 04:50:00|38.2|35.4|38.1|35.3|38.23|35.43|38|35.2|0
1648097700000|2022-03-24 04:55:00|38.05|35.25|38.1|35.3|38.1|35.3|38.05|35.25|0
1648098000000|2022-03-24 05:00:00|38.2|35.4|38.46|35.66|38.61|35.81|38.15|35.35|0
1648098300000|2022-03-24 05:05:00|38.35|35.55|38.25|35.45|38.72|35.92|38.09|35.29|0
1648098600000|2022-03-24 05:10:00|38.35|35.55|38.5|35.7|38.61|35.81|38.2|35.4|0
1648098900000|2022-03-24 05:15:00|38.53|35.73|38.3|35.5|38.71|35.91|38.3|35.5|0
1648099200000|2022-03-24 05:20:00|38.32|35.52|38.4|35.6|38.4|35.6|38.19|35.39|0
1648099500000|2022-03-24 05:25:00|38.45|35.65|38.45|35.65|38.66|35.86|38.35|35.55|0
1648099800000|2022-03-24 05:30:00|38.5|35.7|38.91|36.11|38.94|36.14|38.39|35.59|0
1648100100000|2022-03-24 05:35:00|38.86|36.06|39.54|36.74|39.6|36.8|38.81|36.01|0
1648100400000|2022-03-24 05:40:00|39.49|36.69|39.7|36.9|39.7|36.9|39.33|36.53|0
1648100700000|2022-03-24 05:45:00|39.75|36.95|39.86|37.06|40.07|37.27|39.7|36.9|0
1648101000000|2022-03-24 05:50:00|39.81|37.01|39.64|36.84|39.81|37.01|39.59|36.79|0
1648101300000|2022-03-24 05:55:00|39.72|36.92|39.96|37.16|40.18|37.38|39.7|36.9|0
1648101600000|2022-03-24 06:00:00|39.91|37.11|40.44|37.64|40.5|37.7|39.83|37.03|0
1648101900000|2022-03-24 06:05:00|40.39|37.59|39.59|36.79|40.39|37.59|39.53|36.73|0
1648102200000|2022-03-24 06:10:00|39.53|36.73|39.37|36.57|39.53|36.73|39.27|36.47|0
1648102500000|2022-03-24 06:15:00|39.4|36.6|39.16|36.36|39.42|36.62|39.11|36.31|0
1648102800000|2022-03-24 06:20:00|39.21|36.41|39.16|36.36|39.21|36.41|39|36.2|0
1648103100000|2022-03-24 06:25:00|39.13|36.33|39.7|36.9|39.75|36.95|38.95|36.15|0
1648103400000|2022-03-24 06:30:00|39.73|36.93|39.57|36.77|39.83|37.03|39.57|36.77|0
1648103700000|2022-03-24 06:35:00|39.62|36.82|39.78|36.98|39.78|36.98|39.57|36.77|0
1648104000000|2022-03-24 06:40:00|39.72|36.92|39.64|36.84|39.78|36.98|39.56|36.76|0
1648104300000|2022-03-24 06:45:00|39.61|36.81|39.56|36.76|39.72|36.92|39.56|36.76|0
1648104600000|2022-03-24 06:50:00|39.61|36.81|39.06|36.26|39.61|36.81|38.98|36.18|0
1648104900000|2022-03-24 06:55:00|39.03|36.23|39.08|36.28|39.14|36.34|38.98|36.18|0
1648105200000|2022-03-24 07:00:00|39.14|36.34|39.34|36.54|39.71|36.91|39.14|36.34|0
1648105500000|2022-03-24 07:05:00|39.12|36.72|39.01|36.61|39.12|36.72|38.78|36.38|0
1648105800000|2022-03-24 07:10:00|38.98|36.58|39.4|37|39.46|37.06|38.98|36.58|0
1648106100000|2022-03-24 07:15:00|39.46|37.06|40.2|37.8|40.25|37.85|39.4|37|0
1648106400000|2022-03-24 07:20:00|40.15|37.75|39.99|37.59|42.51|40.11|39.88|37.48|0
1648106700000|2022-03-24 07:25:00|39.94|37.54|40.31|37.91|40.42|38.02|39.78|37.38|0
1648107000000|2022-03-24 07:30:00|40.33|37.93|40.25|37.85|40.42|38.02|40.07|37.67|0
1648107300000|2022-03-24 07:35:00|40.2|37.8|39.83|37.43|40.25|37.85|39.77|37.37|0
1648107600000|2022-03-24 07:40:00|39.93|37.53|40.09|37.69|40.3|37.9|39.77|37.37|0
1648107900000|2022-03-24 07:45:00|40.04|37.64|39.87|37.47|40.36|37.96|39.82|37.42|0
1648108200000|2022-03-24 07:50:00|39.93|37.53|39.69|37.29|39.93|37.53|39.66|37.26|0
1648108500000|2022-03-24 07:55:00|39.66|37.26|39.74|37.34|39.98|37.58|39.61|37.21|0
1648108800000|2022-03-24 08:00:00|39.76|37.36|41.05|38.65|41.05|38.65|39.71|37.31|0
1648109100000|2022-03-24 08:05:00|41.1|38.7|41.67|39.27|42.42|40.02|41.08|38.68|0
1648109400000|2022-03-24 08:10:00|41.7|39.3|41.26|38.86|42.03|39.63|41.15|38.75|0
1648109700000|2022-03-24 08:15:00|41.4|39|41.7|39.3|42.08|39.68|41.21|38.81|0
1648110000000|2022-03-24 08:20:00|41.67|39.27|42.14|39.74|42.28|39.88|41.53|39.13|0
1648110300000|2022-03-24 08:25:00|42.16|39.76|42.05|39.65|42.36|39.96|42.03|39.63|0
1648110600000|2022-03-24 08:30:00|42.08|39.68|42.13|39.73|43.2|40.8|42.02|39.62|0
1648110900000|2022-03-24 08:35:00|42.22|39.82|42.74|40.34|43.02|40.62|42.19|39.79|0
1648111200000|2022-03-24 08:40:00|42.8|40.4|42.49|40.09|42.83|40.43|42.35|39.95|0
1648111500000|2022-03-24 08:45:00|42.52|40.12|42.24|39.84|42.52|40.12|42.04|39.64|0
1648111800000|2022-03-24 08:50:00|42.18|39.78|42.35|39.95|42.49|40.09|42.18|39.78|0
1648112100000|2022-03-24 08:55:00|42.32|39.92|42.4|40|42.79|40.39|42.26|39.86|0
1648112400000|2022-03-24 09:00:00|42.46|40.06|42.9|40.5|43.07|40.67|42.29|39.89|0
1648112700000|2022-03-24 09:05:00|42.73|40.33|42.52|40.12|43.36|40.96|42.43|40.03|0
1648113000000|2022-03-24 09:10:00|42.49|40.09|42.77|40.37|42.77|40.37|42.27|39.87|0
1648113300000|2022-03-24 09:15:00|42.71|40.31|42.57|40.17|42.71|40.31|42.43|40.03|0
1648113600000|2022-03-24 09:20:00|42.6|40.2|42.15|39.75|42.71|40.31|42.04|39.64|0
1648113900000|2022-03-24 09:25:00|42.12|39.72|42.01|39.61|42.18|39.78|41.98|39.58|0
1648114200000|2022-03-24 09:30:00|42.04|39.64|42.48|40.08|42.48|40.08|41.93|39.53|0
1648114500000|2022-03-24 09:35:00|42.51|40.11|42.31|39.91|42.54|40.14|42.14|39.74|0
1648114800000|2022-03-24 09:40:00|42.23|39.83|42.2|39.8|42.31|39.91|42.09|39.69|0
1648115100000|2022-03-24 09:45:00|42.14|39.74|42.28|39.88|42.36|39.96|42.03|39.63|0
1648115400000|2022-03-24 09:50:00|42.25|39.85|42.03|39.63|42.31|39.91|41.97|39.57|0
1648115700000|2022-03-24 09:55:00|42.08|39.68|41.7|39.3|42.08|39.68|41.64|39.24|0
1648116000000|2022-03-24 10:00:00|41.64|39.24|41.31|38.91|41.64|39.24|41.04|38.64|0
1648116300000|2022-03-24 10:05:00|41.28|38.88|40.84|38.44|41.28|38.88|40.76|38.36|0
1648116600000|2022-03-24 10:10:00|40.82|38.42|40.57|38.17|41.03|38.63|40.55|38.15|0
1648116900000|2022-03-24 10:15:00|40.33|37.93|40.6|38.2|40.6|38.2|40.12|37.72|0
1648117200000|2022-03-24 10:20:00|40.57|38.17|40.33|37.93|40.6|38.2|39.96|37.56|0
1648117500000|2022-03-24 10:25:00|40.3|37.9|40.65|38.25|40.76|38.36|40.3|37.9|0
1648117800000|2022-03-24 10:30:00|40.76|38.36|40.86|38.46|40.97|38.57|40.11|37.71|0
1648118100000|2022-03-24 10:35:00|40.83|38.43|40.7|38.3|41.02|38.62|40.65|38.25|0
1648118400000|2022-03-24 10:40:00|40.67|38.27|40.75|38.35|40.83|38.43|40.48|38.08|0
1648118700000|2022-03-24 10:45:00|40.72|38.32|40.72|38.32|40.91|38.51|40.59|38.19|0
1648119000000|2022-03-24 10:50:00|40.69|38.29|40.83|38.43|40.96|38.56|40.64|38.24|0
1648119300000|2022-03-24 10:55:00|40.85|38.45|40.58|38.18|40.91|38.51|40.42|38.02|0
1648119600000|2022-03-24 11:00:00|40.53|38.13|41.07|38.67|41.18|38.78|40.53|38.13|0
1648119900000|2022-03-24 11:05:00|41.01|38.61|42.61|40.21|43.57|41.17|40.8|38.4|0
1648120200000|2022-03-24 11:10:00|42.89|40.49|42.08|39.68|42.89|40.49|42.02|39.62|0
1648120500000|2022-03-24 11:15:00|42.05|39.65|42.75|40.35|43.03|40.63|42.05|39.65|0
1648120800000|2022-03-24 11:20:00|42.72|40.32|43.14|40.74|43.19|40.79|42.58|40.18|0
1648121100000|2022-03-24 11:25:00|43.08|40.68|42.94|40.54|43.14|40.74|42.86|40.46|0
1648121400000|2022-03-24 11:30:00|43.02|40.62|43.25|40.85|43.42|41.02|42.86|40.46|0
1648121700000|2022-03-24 11:35:00|43.22|40.82|43.13|40.73|43.53|41.13|43.08|40.68|0
1648122000000|2022-03-24 11:40:00|42.3|39.9|42.23|39.35|42.48|39.98|40.31|37.91|0
1648122300000|2022-03-24 11:45:00|42.17|39.29|42.53|39.65|42.75|39.87|42.04|39.16|0
1648122600000|2022-03-24 11:50:00|42.34|39.46|41.6|38.72|42.42|39.54|41.3|38.42|0
1648122900000|2022-03-24 11:55:00|41.62|38.74|41.65|38.77|42.03|39.15|41.4|38.52|0
1648123200000|2022-03-24 12:00:00|41.7|38.82|42.3|39.42|42.3|39.42|41.62|38.74|0
1648123500000|2022-03-24 12:05:00|42.28|39.4|41.81|38.93|42.41|39.53|41.81|38.93|0
1648123800000|2022-03-24 12:10:00|41.54|38.66|41.59|38.71|41.7|38.82|41.05|38.17|0
1648124100000|2022-03-24 12:15:00|41.56|38.68|41.26|38.38|41.59|38.71|40.99|38.11|0
1648124400000|2022-03-24 12:20:00|41.29|38.41|41.01|38.13|41.48|38.6|40.94|38.06|0
1648124700000|2022-03-24 12:25:00|41.04|38.16|41.26|38.38|41.37|38.49|40.88|38|0
1648125000000|2022-03-24 12:30:00|41.23|38.35|41.23|38.35|41.36|38.48|40.4|37.52|0
1648125300000|2022-03-24 12:35:00|41.25|38.37|41.47|38.59|41.74|38.86|41.15|38.27|0
1648125600000|2022-03-24 12:40:00|41.5|38.62|41.85|38.97|41.96|39.08|41.47|38.59|0
1648125900000|2022-03-24 12:45:00|41.88|39|41.87|38.99|42.18|39.3|41.63|38.75|0
1648126200000|2022-03-24 12:50:00|41.9|39.02|42.06|39.18|42.23|39.35|41.9|39.02|0
1648126500000|2022-03-24 12:55:00|42.12|39.24|41.73|38.85|42.28|39.4|41.73|38.85|0
1648126800000|2022-03-24 13:00:00|41.68|38.8|41.76|38.88|42.12|39.24|41.46|38.58|0
1648127100000|2022-03-24 13:05:00|41.68|38.8|41.97|39.09|42.06|39.18|41.46|38.58|0
1648127400000|2022-03-24 13:10:00|41.84|38.96|41.22|38.34|41.95|39.07|41.22|38.34|0
1648127700000|2022-03-24 13:15:00|41.27|38.39|41.24|38.36|41.6|38.72|41.06|38.18|0
1648128000000|2022-03-24 13:20:00|41.27|38.39|41.54|38.66|41.54|38.66|41.16|38.28|0
1648128300000|2022-03-24 13:25:00|41.49|38.61|40.78|37.9|41.82|38.94|40.73|37.85|0
1648128600000|2022-03-24 13:30:00|40.89|38.01|39.4|36.52|41.05|38.17|39.24|36.36|0
1648128900000|2022-03-24 13:35:00|39.24|36.36|39.29|36.41|39.4|36.52|38.52|35.64|0
1648129200000|2022-03-24 13:40:00|39.19|36.31|40.86|37.98|41.37|38.49|39.08|36.2|0
1648129500000|2022-03-24 13:45:00|40.96|38.08|40.29|37.41|41.43|38.55|39.97|37.09|0
1648129800000|2022-03-24 13:50:00|40.13|37.25|41.07|38.19|41.86|38.98|39.66|36.78|0
1648130100000|2022-03-24 13:55:00|41.89|39.01|40.81|37.93|42.28|39.4|40.81|37.93|0
1648130400000|2022-03-24 14:00:00|40.86|37.98|43.05|40.17|43.5|40.62|40.86|37.98|0
1648130700000|2022-03-24 14:05:00|43.22|40.34|43.27|40.39|43.84|40.96|42.66|39.78|0
1648131000000|2022-03-24 14:10:00|43.33|40.45|42.71|39.83|43.33|40.45|42.16|39.28|0
1648131300000|2022-03-24 14:15:00|42.88|40|40.96|38.08|43.05|40.17|40.43|37.55|0
1648131600000|2022-03-24 14:20:00|41.07|38.19|40.91|38.03|41.55|38.67|40.59|37.71|0
1648131900000|2022-03-24 14:25:00|41.07|38.19|40.69|37.81|41.34|38.46|40.26|37.38|0
1648132200000|2022-03-24 14:30:00|40.64|37.76|43|40.12|43.17|40.29|40.1|37.22|0
1648132500000|2022-03-24 14:35:00|42.94|40.06|42.22|39.34|43.39|40.51|42|39.12|0
1648132800000|2022-03-24 14:40:00|42.33|39.45|42.94|40.06|42.94|40.06|41.73|38.85|0
1648133100000|2022-03-24 14:45:00|43.05|40.17|43.44|40.56|43.89|41.01|42.83|39.95|0
1648133400000|2022-03-24 14:50:00|43.5|40.62|42.81|39.93|43.82|40.94|42.33|39.45|0
1648133700000|2022-03-24 14:55:00|42.64|39.76|42.14|39.26|42.92|40.04|41.76|38.88|0
1648134000000|2022-03-24 15:00:00|42.36|39.48|43.19|40.31|45.37|42.49|42.03|39.15|0
1648134300000|2022-03-24 15:05:00|43.36|40.48|43.47|40.59|44.44|41.56|42.8|39.92|0
1648134600000|2022-03-24 15:10:00|43.25|40.37|44.21|41.33|44.67|41.79|42.97|40.09|0
1648134900000|2022-03-24 15:15:00|44.44|41.56|44.84|41.96|44.84|41.96|43.81|40.93|0
1648135200000|2022-03-24 15:20:00|45.07|42.19|44.89|42.01|45.07|42.19|44.15|41.27|0
1648135500000|2022-03-24 15:25:00|44.95|42.07|46.41|43.53|46.53|43.65|44.72|41.84|0
1648135800000|2022-03-24 15:30:00|46.47|43.59|46.29|43.41|46.95|44.07|46.23|43.35|0
1648136100000|2022-03-24 15:35:00|46.23|43.35|46|43.12|48.48|45.6|45.79|42.91|0
1648136400000|2022-03-24 15:40:00|46.03|43.15|47.04|44.16|47.34|44.46|45.97|43.09|0
1648136700000|2022-03-24 15:45:00|46.92|44.04|46.32|43.44|47.1|44.22|46.32|43.44|0
1648137000000|2022-03-24 15:50:00|46.2|43.32|46.11|43.23|46.32|43.44|45.67|42.79|0
1648137300000|2022-03-24 15:55:00|46.08|43.2|46.14|43.26|46.56|43.68|46.02|43.14|0
1648137600000|2022-03-24 16:00:00|46.02|43.14|44.9|42.02|46.44|43.56|44.67|41.79|0
1648137900000|2022-03-24 16:05:00|44.67|41.79|44.46|41.58|44.96|42.08|44.32|41.44|0
1648138200000|2022-03-24 16:10:00|44.44|41.56|44.61|41.73|44.78|41.9|44.21|41.33|0
1648138500000|2022-03-24 16:15:00|44.67|41.79|44.61|41.73|44.78|41.9|44.09|41.21|0
1648138800000|2022-03-24 16:20:00|44.66|41.78|44.32|41.44|45.01|42.13|44.32|41.44|0
1648139100000|2022-03-24 16:25:00|44.2|41.32|43.29|40.41|44.49|41.61|42.84|39.96|0
1648139400000|2022-03-24 16:30:00|43.17|40.29|42.27|39.39|43.51|40.63|42.16|39.28|0
1648139700000|2022-03-24 16:35:00|42.33|39.45|43.68|40.8|43.85|40.97|42.1|39.22|0
1648140000000|2022-03-24 16:40:00|43.62|40.74|43.9|41.02|43.9|41.02|43.22|40.34|0
1648140300000|2022-03-24 16:45:00|43.79|40.91|43.25|40.37|43.79|40.91|43.11|40.23|0
1648140600000|2022-03-24 16:50:00|43.27|40.39|44.07|41.19|44.24|41.36|43.27|40.39|0
1648140900000|2022-03-24 16:55:00|44.01|41.13|44.18|41.3|44.36|41.48|43.78|40.9|0
1648141200000|2022-03-24 17:00:00|44.24|41.36|43.78|40.9|45.46|42.58|43.67|40.79|0
1648141500000|2022-03-24 17:05:00|43.9|41.02|43.66|40.78|44.41|41.53|43.38|40.5|0
1648141800000|2022-03-24 17:10:00|43.78|40.9|44.35|41.47|44.64|41.76|43.58|40.7|0
1648142100000|2022-03-24 17:15:00|44.24|41.36|44.99|42.11|44.99|42.11|44.24|41.36|0
1648142400000|2022-03-24 17:20:00|44.93|42.05|44.75|41.87|45.05|42.17|44.35|41.47|0
1648142700000|2022-03-24 17:25:00|44.81|41.93|45.16|42.28|45.69|42.81|44.69|41.81|0
1648143000000|2022-03-24 17:30:00|45.22|42.34|44.75|41.87|45.39|42.51|44.34|41.46|0
1648143300000|2022-03-24 17:35:00|44.63|41.75|45.04|42.16|45.33|42.45|44.52|41.64|0
1648143600000|2022-03-24 17:40:00|45.07|42.19|45.39|42.51|45.62|42.74|44.86|41.98|0
1648143900000|2022-03-24 17:45:00|45.45|42.57|45.68|42.8|46.04|43.16|45.33|42.45|0
1648144200000|2022-03-24 17:50:00|45.56|42.68|45.38|42.5|45.86|42.98|45.27|42.39|0
1648144500000|2022-03-24 17:55:00|45.32|42.44|45.38|42.5|45.56|42.68|45.15|42.27|0
1648144800000|2022-03-24 18:00:00|45.32|42.44|46.63|43.75|46.75|43.87|45.2|42.32|0
1648145100000|2022-03-24 18:05:00|46.57|43.69|45.55|42.67|46.57|43.69|45.38|42.5|0
1648145400000|2022-03-24 18:10:00|45.61|42.73|45.43|42.55|45.67|42.79|44.56|41.68|0
1648145700000|2022-03-24 18:15:00|45.49|42.61|45.31|42.43|45.91|43.03|45.2|42.32|0
1648146000000|2022-03-24 18:20:00|45.4|42.52|44.73|41.85|45.4|42.52|44.38|41.5|0
1648146300000|2022-03-24 18:25:00|44.79|41.91|45.02|42.14|45.19|42.31|44.49|41.61|0
1648146600000|2022-03-24 18:30:00|45.08|42.2|44.49|41.61|45.31|42.43|44.26|41.38|0
1648146900000|2022-03-24 18:35:00|44.55|41.67|44.84|41.96|44.9|42.02|44.09|41.21|0
1648147200000|2022-03-24 18:40:00|44.9|42.02|44.66|41.78|45.01|42.13|44.49|41.61|0
1648147500000|2022-03-24 18:45:00|44.55|41.67|43.91|41.03|44.72|41.84|43.45|40.57|0
1648147800000|2022-03-24 18:50:00|44.02|41.14|44.95|42.07|45.18|42.3|43.97|41.09|0
1648148100000|2022-03-24 18:55:00|44.89|42.01|45.18|42.3|45.36|42.48|44.6|41.72|0
1648148400000|2022-03-24 19:00:00|45.09|42.21|44.83|41.95|45.36|42.48|44.25|41.37|0
1648148700000|2022-03-24 19:05:00|44.71|41.83|46.42|43.54|46.66|43.78|44.71|41.83|0
1648149000000|2022-03-24 19:10:00|46.3|43.42|46.66|43.78|46.66|43.78|46.24|43.36|0
1648149300000|2022-03-24 19:15:00|46.6|43.72|47.14|44.26|47.14|44.26|46.3|43.42|0
1648149600000|2022-03-24 19:20:00|47.26|44.38|48.17|45.29|48.23|45.35|47.14|44.26|0
1648149900000|2022-03-24 19:25:00|48.42|45.54|48.6|45.72|49.1|46.22|48.42|45.54|0
1648150200000|2022-03-24 19:30:00|48.72|45.84|47.98|45.1|48.97|46.09|47.55|44.67|0
1648150500000|2022-03-24 19:35:00|48.04|45.16|47.49|44.61|48.23|45.35|47.31|44.43|0
1648150800000|2022-03-24 19:40:00|47.43|44.55|47.86|44.98|47.86|44.98|46.76|43.88|0
1648151100000|2022-03-24 19:45:00|47.92|45.04|49.55|46.67|50.8|47.92|47.67|44.79|0
1648151400000|2022-03-24 19:50:00|49.8|46.92|50.48|47.6|51.12|48.24|49.8|46.92|0
1648151700000|2022-03-24 19:55:00|50.55|47.67|51.69|48.81|51.95|49.07|50.04|47.16|0
1648152000000|2022-03-24 20:00:00|52.02|49.14|52.14|49.26|52.4|49.52|51.69|48.81|0
1648152300000|2022-03-24 20:05:00|52.21|49.33|51.88|49|52.27|49.39|51.88|49|0
1648152600000|2022-03-24 20:10:00|51.82|48.94|51.95|49.07|52.46|49.58|51.37|48.49|0
1648152900000|2022-03-24 20:15:00|52.19|48.83|52.25|48.89|52.31|48.95|52.18|48.82|0
1648153200000|2022-03-24 20:20:00|52.31|48.95|52.96|49.6|53.09|49.73|52.31|48.95|0
1648153500000|2022-03-24 20:25:00|52.89|49.53|53.02|49.66|53.02|49.66|52.76|49.4|0
1648153800000|2022-03-24 20:30:00|52.99|49.63|52.96|49.6|53.22|49.86|52.96|49.6|0
1648154100000|2022-03-24 20:35:00|53.02|49.66|53.02|49.66|53.02|49.66|52.95|49.59|0
1648154400000|2022-03-24 20:40:00|53.08|49.72|52.95|49.59|53.08|49.72|52.95|49.59|0
1648155300000|2022-03-24 20:55:00|52.94|49.58|52.91|49.55|52.98|49.62|52.91|49.55|0
1648155600000|2022-03-24 21:00:00|52.94|49.58|52.84|49.48|52.94|49.58|52.83|49.47|0
1648155900000|2022-03-24 21:05:00|52.86|49.5|52.89|49.53|52.9|49.54|52.84|49.48|0
1648156200000|2022-03-24 21:10:00|52.81|49.45|52.88|49.52|52.89|49.53|52.81|49.45|0
1648156500000|2022-03-24 21:15:00|52.87|49.51|52.88|49.52|52.89|49.53|52.87|49.51|0
1648156800000|2022-03-24 21:20:00|52.91|49.55|52.9|49.54|52.95|49.59|52.86|49.5|0
1648157100000|2022-03-24 21:25:00|52.91|49.55|52.92|49.56|52.97|49.61|52.91|49.55|0
1648157400000|2022-03-24 21:30:00|52.85|49.49|52.85|49.49|52.85|49.49|52.85|49.49|0
1648157700000|2022-03-24 21:35:00|52.84|49.48|52.83|49.47|52.85|49.49|52.79|49.43|0
1648158000000|2022-03-24 21:40:00|52.79|49.43|52.7|49.34|52.79|49.43|52.7|49.34|0
1648158300000|2022-03-24 21:45:00|52.68|49.32|52.7|49.34|52.7|49.34|52.68|49.32|0
1648158600000|2022-03-24 21:50:00|52.71|49.35|52.87|49.51|52.87|49.51|52.7|49.34|0
1648158900000|2022-03-24 21:55:00|52.89|49.53|52.79|49.43|52.89|49.53|52.79|49.43|0
1648159200000|2022-03-24 22:00:00|52.88|49.52|52.98|49.62|53.18|49.82|52.43|49.07|0
1648159500000|2022-03-24 22:05:00|53.01|49.65|52.42|49.06|53.01|49.65|52.36|49|0
1648159800000|2022-03-24 22:10:00|52.52|49.16|52.1|48.74|52.52|49.16|51.94|48.58|0
1648160100000|2022-03-24 22:15:00|52.07|48.71|52.03|48.67|52.26|48.9|51.9|48.54|0
1648160400000|2022-03-24 22:20:00|52|48.64|52.06|48.7|52.26|48.9|52|48.64|0
1648160700000|2022-03-24 22:25:00|52.13|48.77|52.13|48.77|52.58|49.22|52.13|48.77|0
1648161000000|2022-03-24 22:30:00|52.09|48.73|51.8|48.44|52.13|48.77|51.8|48.44|0
1648161300000|2022-03-24 22:35:00|51.87|48.51|51.67|48.31|51.99|48.63|51.61|48.25|0
1648161600000|2022-03-24 22:40:00|51.64|48.28|51.67|48.31|51.73|48.37|51.6|48.24|0
1648161900000|2022-03-24 22:45:00|51.6|48.24|51.92|48.56|51.95|48.59|51.6|48.24|0
1648162200000|2022-03-24 22:50:00|51.86|48.5|51.86|48.5|52.05|48.69|51.79|48.43|0
1648162500000|2022-03-24 22:55:00|51.79|48.43|51.41|48.05|51.79|48.43|51.41|48.05|0
1648162800000|2022-03-24 23:00:00|51.44|48.08|51.34|47.98|51.53|48.17|51.34|47.98|0
1648163100000|2022-03-24 23:05:00|51.4|48.04|51.4|48.04|51.53|48.17|51.34|47.98|0
1648163400000|2022-03-24 23:10:00|51.34|47.98|51.02|47.66|51.34|47.98|50.89|47.53|0
1648163700000|2022-03-24 23:15:00|51.08|47.72|51.4|48.04|51.53|48.17|51.08|47.72|0
1648164000000|2022-03-24 23:20:00|51.43|48.07|51.84|48.48|51.84|48.48|51.33|47.97|0
1648164300000|2022-03-24 23:25:00|51.78|48.42|51.65|48.29|52.03|48.67|51.65|48.29|0
1648164600000|2022-03-24 23:30:00|51.61|48.25|51.52|48.16|51.78|48.42|51.45|48.09|0
1648164900000|2022-03-24 23:35:00|51.45|48.09|51.32|47.96|51.71|48.35|51.2|47.84|0
1648165200000|2022-03-24 23:40:00|51.26|47.9|51.51|48.15|51.51|48.15|51.16|47.8|0
1648165500000|2022-03-24 23:45:00|51.58|48.22|51.45|48.09|51.71|48.35|51.32|47.96|0
1648165800000|2022-03-24 23:50:00|51.38|48.02|51.45|48.09|51.64|48.28|51.32|47.96|0
1648166100000|2022-03-24 23:55:00|51.51|48.15|51.38|48.02|51.57|48.21|51.25|47.89|0
1648166400000|2022-03-25 00:00:00|51.32|47.96|50.74|47.38|51.38|48.02|50.62|47.26|0
1648166700000|2022-03-25 00:05:00|50.8|47.44|50.49|47.13|50.8|47.44|50.36|47|0
1648167000000|2022-03-25 00:10:00|50.36|47|50.11|46.75|50.55|47.19|49.98|46.62|0
1648167300000|2022-03-25 00:15:00|50.17|46.81|50.1|46.74|50.17|46.81|49.67|46.31|0
1648167600000|2022-03-25 00:20:00|50.17|46.81|49.85|46.49|50.29|46.93|49.79|46.43|0
1648167900000|2022-03-25 00:25:00|49.92|46.56|50.1|46.74|50.1|46.74|49.73|46.37|0
1648168200000|2022-03-25 00:30:00|50.04|46.68|50.22|46.86|50.41|47.05|50.04|46.68|0
1648168500000|2022-03-25 00:35:00|50.25|46.89|50.41|47.05|50.54|47.18|50.04|46.68|0
1648168800000|2022-03-25 00:40:00|50.47|47.11|50.41|47.05|50.66|47.3|50.38|47.02|0
1648169100000|2022-03-25 00:45:00|50.47|47.11|50.47|47.11|50.6|47.24|50.34|46.98|0
1648169400000|2022-03-25 00:50:00|50.53|47.17|50.22|46.86|50.53|47.17|50.03|46.67|0
1648169700000|2022-03-25 00:55:00|50.15|46.79|50.09|46.73|50.43|47.07|50.09|46.73|0
1648170000000|2022-03-25 01:00:00|50.02|46.66|50.21|46.85|50.46|47.1|49.84|46.48|0
1648170300000|2022-03-25 01:05:00|50.27|46.91|50.71|47.35|50.71|47.35|50.27|46.91|0
1648170600000|2022-03-25 01:10:00|50.65|47.29|50.71|47.35|50.9|47.54|50.58|47.22|0
1648170900000|2022-03-25 01:15:00|50.77|47.41|50.58|47.22|50.77|47.41|50.39|47.03|0
1648171200000|2022-03-25 01:20:00|50.64|47.28|50.23|46.87|50.64|47.28|49.95|46.59|0
1648171500000|2022-03-25 01:25:00|50.26|46.9|50.77|47.41|50.83|47.47|50.26|46.9|0
1648171800000|2022-03-25 01:30:00|50.7|47.34|50.7|47.34|50.83|47.47|50.39|47.03|0
1648172100000|2022-03-25 01:35:00|50.76|47.4|50.64|47.28|50.83|47.47|50.45|47.09|0
1648172400000|2022-03-25 01:40:00|50.67|47.31|51.04|47.68|51.04|47.68|50.57|47.21|0
1648172700000|2022-03-25 01:45:00|51.08|47.72|50.95|47.59|51.14|47.78|50.82|47.46|0
1648173000000|2022-03-25 01:50:00|50.88|47.52|54.33|50.97|54.46|51.1|50.88|47.52|0
1648173300000|2022-03-25 01:55:00|54.26|50.9|53.63|50.27|54.59|51.23|53.4|50.04|0
1648173600000|2022-03-25 02:00:00|53.6|50.24|53.17|49.81|53.6|50.24|53.17|49.81|0
1648173900000|2022-03-25 02:05:00|53.13|49.77|53.53|50.17|53.53|50.17|53.13|49.77|0
1648174200000|2022-03-25 02:10:00|53.43|50.07|52.93|49.57|53.46|50.1|52.8|49.44|0
1648174500000|2022-03-25 02:15:00|52.9|49.54|53.26|49.9|53.39|50.03|52.8|49.44|0
1648174800000|2022-03-25 02:20:00|53.19|49.83|52.8|49.44|53.19|49.83|52.67|49.31|0
1648175100000|2022-03-25 02:25:00|52.73|49.37|52.41|49.05|52.73|49.37|52.28|48.92|0
1648175400000|2022-03-25 02:30:00|52.34|48.98|52.34|48.98|52.41|49.05|51.89|48.53|0
1648175700000|2022-03-25 02:35:00|52.27|48.91|52.86|49.5|53.08|49.72|52.14|48.78|0
1648176000000|2022-03-25 02:40:00|52.92|49.56|52.53|49.17|52.99|49.63|52.37|49.01|0
1648176300000|2022-03-25 02:45:00|52.56|49.2|52.53|49.17|52.72|49.36|52.4|49.04|0
1648176600000|2022-03-25 02:50:00|52.59|49.23|52.59|49.23|52.85|49.49|52.33|48.97|0
1648176900000|2022-03-25 02:55:00|52.56|49.2|52.88|49.52|52.92|49.56|52.46|49.1|0
1648177200000|2022-03-25 03:00:00|52.91|49.55|53.04|49.68|53.04|49.68|52.68|49.32|0
1648177500000|2022-03-25 03:05:00|52.98|49.62|52.84|49.48|53.3|49.94|52.84|49.48|0
1648177800000|2022-03-25 03:10:00|52.78|49.42|52.52|49.16|52.78|49.42|52.26|48.9|0
1648178100000|2022-03-25 03:15:00|52.48|49.12|52.19|48.83|52.58|49.22|52.19|48.83|0
1648178400000|2022-03-25 03:20:00|52.16|48.8|52.06|48.7|52.19|48.83|51.8|48.44|0
1648178700000|2022-03-25 03:25:00|51.99|48.63|51.93|48.57|52.32|48.96|51.93|48.57|0
1648179000000|2022-03-25 03:30:00|51.99|48.63|52.21|48.85|52.38|49.02|51.99|48.63|0
1648179300000|2022-03-25 03:35:00|52.18|48.82|51.99|48.63|52.34|48.98|51.92|48.56|0
1648179600000|2022-03-25 03:40:00|52.02|48.66|51.53|48.17|52.02|48.66|51.37|48.01|0
1648179900000|2022-03-25 03:45:00|51.47|48.11|51.44|48.08|51.66|48.3|51.31|47.95|0
1648180200000|2022-03-25 03:50:00|51.47|48.11|51.63|48.27|51.72|48.36|51.4|48.04|0
1648180500000|2022-03-25 03:55:00|51.59|48.23|51.98|48.62|51.98|48.62|51.59|48.23|0
1648180800000|2022-03-25 04:00:00|51.91|48.55|52.1|48.74|52.14|48.78|51.78|48.42|0
1648181100000|2022-03-25 04:05:00|52.17|48.81|52.1|48.74|52.17|48.81|51.97|48.61|0
1648181400000|2022-03-25 04:10:00|52.17|48.81|52.42|49.06|52.69|49.33|52.17|48.81|0
1648181700000|2022-03-25 04:15:00|52.29|48.93|52.55|49.19|52.65|49.29|52.29|48.93|0
1648182000000|2022-03-25 04:20:00|52.62|49.26|52.55|49.19|52.68|49.32|52.48|49.12|0
1648182300000|2022-03-25 04:25:00|52.61|49.25|52.87|49.51|52.87|49.51|52.61|49.25|0
1648182600000|2022-03-25 04:30:00|52.84|49.48|52.74|49.38|53.07|49.71|52.68|49.32|0
1648182900000|2022-03-25 04:35:00|52.77|49.41|52.74|49.38|52.93|49.57|52.67|49.31|0
1648183200000|2022-03-25 04:40:00|52.7|49.34|53|49.64|53.19|49.83|52.67|49.31|0
1648183500000|2022-03-25 04:45:00|52.93|49.57|53.26|49.9|53.39|50.03|52.87|49.51|0
1648183800000|2022-03-25 04:50:00|53.19|49.83|54.81|51.45|54.81|51.45|53.19|49.83|0
1648184100000|2022-03-25 04:55:00|54.84|51.48|56.22|52.86|56.9|53.54|54.74|51.38|0
1648184400000|2022-03-25 05:00:00|56.28|52.92|55.81|52.45|56.28|52.92|55.61|52.25|0
1648184700000|2022-03-25 05:05:00|55.88|52.52|55.4|52.04|55.94|52.58|55.4|52.04|0
1648185000000|2022-03-25 05:10:00|55.33|51.97|55.53|52.17|55.67|52.31|55.2|51.84|0
1648185300000|2022-03-25 05:15:00|55.47|52.11|55.06|51.7|55.53|52.17|54.93|51.57|0
1648185600000|2022-03-25 05:20:00|55.13|51.77|55.19|51.83|55.53|52.17|55|51.64|0
1648185900000|2022-03-25 05:25:00|55.26|51.9|54.89|51.53|55.6|52.24|54.73|51.37|0
1648186200000|2022-03-25 05:30:00|54.86|51.5|54.49|51.13|54.89|51.53|54.19|50.83|0
1648186500000|2022-03-25 05:35:00|54.52|51.16|54.59|51.23|54.59|51.23|54.19|50.83|0
1648186800000|2022-03-25 05:40:00|54.52|51.16|54.12|50.76|54.52|51.16|53.93|50.57|0
1648187100000|2022-03-25 05:45:00|54.15|50.79|54.58|51.22|54.78|51.42|54.06|50.7|0
1648187400000|2022-03-25 05:50:00|54.65|51.29|54.55|51.19|54.71|51.35|54.19|50.83|0
1648187700000|2022-03-25 05:55:00|54.58|51.22|54.51|51.15|54.91|51.55|54.32|50.96|0
1648188000000|2022-03-25 06:00:00|54.58|51.22|54.61|51.25|54.98|51.62|54.45|51.09|0
1648188300000|2022-03-25 06:05:00|54.58|51.22|54.44|51.08|54.84|51.48|54.38|51.02|0
1648188600000|2022-03-25 06:10:00|54.54|51.18|54.87|51.51|55.11|51.75|54.54|51.18|0
1648188900000|2022-03-25 06:15:00|54.94|51.58|55.1|51.74|55.2|51.84|54.94|51.58|0
1648189200000|2022-03-25 06:20:00|55.13|51.77|55.27|51.91|55.37|52.01|54.97|51.61|0
1648189500000|2022-03-25 06:25:00|55.23|51.87|55|51.64|55.3|51.94|54.83|51.47|0
1648189800000|2022-03-25 06:30:00|55.03|51.67|55.03|51.67|55.1|51.74|54.86|51.5|0
1648190100000|2022-03-25 06:35:00|55.1|51.74|54.69|51.33|55.1|51.74|54.59|51.23|0
1648190400000|2022-03-25 06:40:00|54.76|51.4|54.56|51.2|54.89|51.53|54.43|51.07|0
1648190700000|2022-03-25 06:45:00|54.43|51.07|54.52|51.16|54.56|51.2|54.36|51|0
1648191000000|2022-03-25 06:50:00|54.56|51.2|54.82|51.46|54.82|51.46|54.42|51.06|0
1648191300000|2022-03-25 06:55:00|54.75|51.39|55.42|52.06|55.42|52.06|54.62|51.26|0
1648191600000|2022-03-25 07:00:00|55.35|51.99|54.88|51.52|55.35|51.99|54.55|51.19|0
1648191900000|2022-03-25 07:05:00|54.64|51.76|53.91|51.03|54.64|51.76|53.84|50.96|0
1648192200000|2022-03-25 07:10:00|53.98|51.1|54.57|51.69|54.57|51.69|53.91|51.03|0
1648192500000|2022-03-25 07:15:00|54.64|51.76|54.52|51.64|55.79|52.91|54.03|51.15|0
1648192800000|2022-03-25 07:20:00|54.55|51.67|54.35|51.47|54.62|51.74|53.89|51.01|0
1648193100000|2022-03-25 07:25:00|54.29|51.41|53.96|51.08|54.35|51.47|53.89|51.01|0
1648193400000|2022-03-25 07:30:00|54.02|51.14|54.35|51.47|54.42|51.54|53.96|51.08|0
1648193700000|2022-03-25 07:35:00|54.31|51.43|54.21|51.33|54.48|51.6|53.95|51.07|0
1648194000000|2022-03-25 07:40:00|54.28|51.4|54.15|51.27|54.51|51.63|54.02|51.14|0
1648194300000|2022-03-25 07:45:00|54.11|51.23|54.14|51.26|54.48|51.6|54.08|51.2|0
1648194600000|2022-03-25 07:50:00|54.18|51.3|54.6|51.72|54.74|51.86|54.14|51.26|0
1648194900000|2022-03-25 07:55:00|54.57|51.69|55.2|52.32|55.23|52.35|54.5|51.62|0
1648195200000|2022-03-25 08:00:00|55|52.12|54.34|51.46|55.4|52.52|54.34|51.46|0
1648195500000|2022-03-25 08:05:00|54.27|51.39|52.57|49.69|54.27|51.39|52.28|49.4|0
1648195800000|2022-03-25 08:10:00|52.51|49.63|51.07|48.19|52.57|49.69|51.07|48.19|0
1648196100000|2022-03-25 08:15:00|51.1|48.22|49.98|47.1|51.23|48.35|48.98|46.1|0
1648196400000|2022-03-25 08:20:00|50.04|47.16|50.51|47.63|50.73|47.85|49.92|47.04|0
1648196700000|2022-03-25 08:25:00|50.54|47.66|50.73|47.85|50.92|48.04|50.44|47.56|0
1648197000000|2022-03-25 08:30:00|50.69|47.81|51.04|48.16|51.1|48.22|50.41|47.53|0
1648197300000|2022-03-25 08:35:00|51.1|48.22|51.79|48.91|51.99|49.11|50.98|48.1|0
1648197600000|2022-03-25 08:40:00|51.82|48.94|52.3|49.42|52.37|49.49|51.48|48.6|0
1648197900000|2022-03-25 08:45:00|52.37|49.49|52.11|49.23|52.37|49.49|51.98|49.1|0
1648198200000|2022-03-25 08:50:00|52.05|49.17|52.56|49.68|52.62|49.74|52.05|49.17|0
1648198500000|2022-03-25 08:55:00|52.52|49.64|52.68|49.8|52.94|50.06|52.43|49.55|0
1648198800000|2022-03-25 09:00:00|52.71|49.83|52.17|49.29|53.92|51.04|51.15|48.27|0
1648199100000|2022-03-25 09:05:00|52.07|49.19|51.34|48.46|52.1|49.22|51.34|48.46|0
1648199400000|2022-03-25 09:10:00|51.4|48.52|52|49.12|52.03|49.15|51.27|48.39|0
1648199700000|2022-03-25 09:15:00|51.91|49.03|52.74|49.86|52.74|49.86|51.91|49.03|0
1648200000000|2022-03-25 09:20:00|52.7|49.82|52.93|50.05|53.06|50.18|52.54|49.66|0
1648200300000|2022-03-25 09:25:00|52.9|50.02|52.67|49.79|52.99|50.11|52.48|49.6|0
1648200600000|2022-03-25 09:30:00|52.64|49.76|52.15|49.27|52.99|50.11|52.09|49.21|0
1648200900000|2022-03-25 09:35:00|52.22|49.34|53.05|50.17|53.12|50.24|52.05|49.17|0
1648201200000|2022-03-25 09:40:00|53.15|50.27|53.38|50.5|53.38|50.5|52.99|50.11|0
1648201500000|2022-03-25 09:45:00|53.31|50.43|53.77|50.89|54.09|51.21|53.31|50.43|0
1648201800000|2022-03-25 09:50:00|53.83|50.95|54.22|51.34|54.29|51.41|53.63|50.75|0
1648202100000|2022-03-25 09:55:00|54.16|51.28|54.22|51.34|54.29|51.41|54.09|51.21|0
1648202400000|2022-03-25 10:00:00|54.29|51.41|53.89|51.01|54.62|51.74|53.82|50.94|0
1648202700000|2022-03-25 10:05:00|53.95|51.07|54.15|51.27|54.28|51.4|53.89|51.01|0
1648203000000|2022-03-25 10:10:00|54.12|51.24|54.32|51.44|55.78|52.9|54.02|51.14|0
1648203300000|2022-03-25 10:15:00|54.29|51.41|54.58|51.7|54.65|51.77|54.26|51.38|0
1648203600000|2022-03-25 10:20:00|54.65|51.77|54.58|51.7|55.05|52.17|54.45|51.57|0
1648203900000|2022-03-25 10:25:00|54.55|51.67|55.08|52.2|55.18|52.3|54.48|51.6|0
1648204200000|2022-03-25 10:30:00|55.04|52.16|54.84|51.96|55.24|52.36|54.78|51.9|0
1648204500000|2022-03-25 10:35:00|54.91|52.03|54.71|51.83|54.98|52.1|54.58|51.7|0
1648204800000|2022-03-25 10:40:00|54.74|51.86|54.9|52.02|55|52.12|54.64|51.76|0
1648205100000|2022-03-25 10:45:00|54.84|51.96|54.67|51.79|55.1|52.22|54.57|51.69|0
1648205400000|2022-03-25 10:50:00|54.73|51.85|55.3|52.42|55.3|52.42|54.7|51.82|0
1648205700000|2022-03-25 10:55:00|55.26|52.38|56.44|53.56|56.48|53.6|55.23|52.35|0
1648206000000|2022-03-25 11:00:00|56.41|53.53|55.97|53.09|56.41|53.53|55.97|53.09|0
1648206300000|2022-03-25 11:05:00|56.03|53.15|55.81|52.93|56.52|53.64|55.74|52.86|0
1648206600000|2022-03-25 11:10:00|55.87|52.99|55.2|52.32|56.14|53.26|55.2|52.32|0
1648206900000|2022-03-25 11:15:00|55|52.12|55.47|52.59|55.8|52.92|54.9|52.02|0
1648207200000|2022-03-25 11:20:00|55.43|52.55|56.64|53.76|56.78|53.9|55.4|52.52|0
1648207500000|2022-03-25 11:25:00|56.61|53.73|58.33|55.45|58.78|55.9|56.47|53.59|0
1648207800000|2022-03-25 11:30:00|58.26|55.38|57.91|55.03|58.33|55.45|57.77|54.89|0
1648208100000|2022-03-25 11:35:00|57.84|54.96|57.36|54.48|57.91|55.03|57.36|54.48|0
1648208400000|2022-03-25 11:40:00|57.29|54.41|57.63|54.75|57.63|54.75|57.29|54.41|0
1648208700000|2022-03-25 11:45:00|57.7|54.82|57.76|54.88|58.04|55.16|57.56|54.68|0
1648209000000|2022-03-25 11:50:00|57.8|54.92|57.86|54.98|58.59|55.71|57.31|54.43|0
1648209300000|2022-03-25 11:55:00|57.93|55.05|57.79|54.91|58.27|55.39|57.51|54.63|0
1648209600000|2022-03-25 12:00:00|57.65|54.77|57.51|54.63|57.72|54.84|57.4|54.52|0
1648209900000|2022-03-25 12:05:00|57.44|54.56|57.57|54.69|57.88|55|57.44|54.56|0
1648210200000|2022-03-25 12:10:00|57.64|54.76|57.64|54.76|57.71|54.83|57.23|54.35|0
1648210500000|2022-03-25 12:15:00|57.57|54.69|57.78|54.9|57.78|54.9|57.33|54.45|0
1648210800000|2022-03-25 12:20:00|57.91|55.03|57.84|54.96|58.05|55.17|57.57|54.69|0
1648211100000|2022-03-25 12:25:00|57.91|55.03|57.63|54.75|57.91|55.03|57.57|54.69|0
1648211400000|2022-03-25 12:30:00|57.6|54.72|57.29|54.41|57.7|54.82|56.94|54.06|0
1648211700000|2022-03-25 12:35:00|57.22|54.34|56.74|53.86|57.29|54.41|56.74|53.86|0
1648212000000|2022-03-25 12:40:00|56.53|53.65|56.85|53.97|57.01|54.13|56.31|53.43|0
1648212300000|2022-03-25 12:45:00|56.89|54.01|56.85|53.97|56.99|54.11|56.72|53.84|0
1648212600000|2022-03-25 12:50:00|56.78|53.9|56.54|54.14|56.85|54.21|56.47|53.9|0
1648212900000|2022-03-25 12:55:00|56.61|54.21|56.68|54.28|56.81|54.41|56.47|54.07|0
1648213200000|2022-03-25 13:00:00|56.61|54.21|55.99|53.59|56.68|54.28|55.92|53.52|0
1648213500000|2022-03-25 13:05:00|56.06|53.66|55.99|53.59|56.33|53.93|55.78|53.38|0
1648213800000|2022-03-25 13:10:00|56.05|53.65|55.95|53.55|56.19|53.79|55.85|53.45|0
1648214100000|2022-03-25 13:15:00|55.92|53.52|55.85|53.45|56.05|53.65|55.71|53.31|0
1648214400000|2022-03-25 13:20:00|55.88|53.48|55.37|52.97|55.91|53.51|55.3|52.9|0
1648214700000|2022-03-25 13:25:00|55.4|53|54.49|52.09|55.44|53.04|54.23|51.83|0
1648215000000|2022-03-25 13:30:00|54.39|51.99|54.69|52.29|55.5|53.1|54.16|51.76|0
1648215300000|2022-03-25 13:35:00|54.49|52.09|53.1|50.7|54.76|52.36|53.1|50.7|0
1648215600000|2022-03-25 13:40:00|53.04|50.64|53.82|51.42|54.22|51.82|52.45|50.05|0
1648215900000|2022-03-25 13:45:00|54.02|51.62|55.19|52.79|55.76|53.36|53.3|50.9|0
1648216200000|2022-03-25 13:50:00|55.29|52.89|54.77|52.37|55.9|53.5|54.24|51.84|0
1648216500000|2022-03-25 13:55:00|54.91|52.51|53.17|50.77|54.98|52.58|52.65|50.25|0
1648216800000|2022-03-25 14:00:00|53.27|50.87|53.01|50.61|53.4|51|52.19|49.79|0
1648217100000|2022-03-25 14:05:00|53.04|50.64|54.03|51.63|54.16|51.76|52.65|50.25|0
1648217400000|2022-03-25 14:10:00|53.96|51.56|53.83|51.43|54.7|52.3|53.73|51.33|0
1648217700000|2022-03-25 14:15:00|53.63|51.23|54.96|52.56|55.1|52.7|53.37|50.97|0
1648218000000|2022-03-25 14:20:00|55.03|52.63|56.19|53.79|57.3|54.9|54.9|52.5|0
1648218300000|2022-03-25 14:25:00|56.13|53.73|55.03|52.63|56.19|53.79|55.03|52.63|0
1648218600000|2022-03-25 14:30:00|55.1|52.7|56.4|54|56.4|54|55.03|52.63|0
1648218900000|2022-03-25 14:35:00|56.54|54.14|56.53|54.13|57.3|54.9|56.53|54.13|0
1648219200000|2022-03-25 14:40:00|56.5|54.1|57.79|55.39|58.07|55.67|56.26|53.86|0
1648219500000|2022-03-25 14:45:00|57.65|55.25|57.72|55.32|58.64|56.24|57.3|54.9|0
1648219800000|2022-03-25 14:50:00|57.8|55.4|56.75|54.35|58.15|55.75|56.33|53.93|0
1648220100000|2022-03-25 14:55:00|56.68|54.28|56.81|54.41|57.3|54.9|56.33|53.93|0
1648220400000|2022-03-25 15:00:00|57.06|54.66|55.37|52.97|57.3|54.9|54.7|52.3|0
1648220700000|2022-03-25 15:05:00|55.3|52.9|52.24|49.84|55.64|53.24|52.24|49.84|0
1648221000000|2022-03-25 15:10:00|52.18|49.78|50.22|47.82|52.24|49.84|47.04|44.64|0
1648221300000|2022-03-25 15:15:00|50.16|47.76|51.33|48.93|52.36|49.96|49.97|47.57|0
1648221600000|2022-03-25 15:20:00|51.27|48.87|49.06|46.66|51.39|48.99|49.06|46.66|0
1648221900000|2022-03-25 15:25:00|50.37|47.97|49.68|47.28|50.75|48.35|48.15|45.75|0
1648222200000|2022-03-25 15:30:00|49.62|47.22|49.93|47.53|50.37|47.97|48.69|46.29|0
1648222500000|2022-03-25 15:35:00|50.05|47.65|50.3|47.9|50.74|48.34|49.68|47.28|0
1648222800000|2022-03-25 15:40:00|50.18|47.78|52.05|49.65|52.15|49.75|50.18|47.78|0
1648223100000|2022-03-25 15:45:00|52.08|49.68|50.42|48.02|52.08|49.68|50.3|47.9|0
1648223400000|2022-03-25 15:50:00|50.49|48.09|50.55|48.15|52.01|49.61|50.42|48.02|0
1648223700000|2022-03-25 15:55:00|50.48|48.08|50.17|47.77|50.74|48.34|49.05|46.65|0
1648224000000|2022-03-25 16:00:00|49.98|47.58|50.17|47.77|50.61|48.21|49.48|47.08|0
1648224300000|2022-03-25 16:05:00|50.29|47.89|51.56|49.16|52.13|49.73|50.29|47.89|0
1648224600000|2022-03-25 16:10:00|51.62|49.22|52.58|50.18|52.65|50.25|51.52|49.12|0
1648224900000|2022-03-25 16:15:00|52.71|50.31|52.78|50.38|52.91|50.51|51.55|49.15|0
1648225200000|2022-03-25 16:20:00|52.74|50.34|51.62|49.22|53.35|50.95|51.17|48.77|0
1648225500000|2022-03-25 16:25:00|51.75|49.35|52.07|49.67|52.33|49.93|50.73|48.33|0
1648225800000|2022-03-25 16:30:00|52.13|49.73|52|49.6|52.13|49.73|50.98|48.58|0
1648226100000|2022-03-25 16:35:00|51.94|49.54|49.96|47.56|51.94|49.54|49.59|47.19|0
1648226400000|2022-03-25 16:40:00|49.9|47.5|50.66|48.26|50.66|48.26|49.84|47.44|0
1648226700000|2022-03-25 16:45:00|50.72|48.32|51.45|49.05|52|49.6|50.59|48.19|0
1648227000000|2022-03-25 16:50:00|51.48|49.08|50.91|48.51|52.51|50.11|50.34|47.94|0
1648227300000|2022-03-25 16:55:00|50.84|48.44|51.41|49.01|51.73|49.33|50.08|47.68|0
1648227600000|2022-03-25 17:00:00|51.54|49.14|51.48|49.08|51.67|49.27|50.33|47.93|0
1648227900000|2022-03-25 17:05:00|51.41|49.01|51.41|49.01|51.92|49.52|50.84|48.44|0
1648228200000|2022-03-25 17:10:00|51.28|48.88|50.77|48.37|51.34|48.94|50.26|47.86|0
1648228500000|2022-03-25 17:15:00|50.83|48.43|52.96|50.56|53.35|50.95|50.83|48.43|0
1648228800000|2022-03-25 17:20:00|53.02|50.62|50.76|48.36|53.29|50.89|50.7|48.3|0
1648229100000|2022-03-25 17:25:00|50.83|48.43|51.21|48.81|51.21|48.81|50.51|48.11|0
1648229400000|2022-03-25 17:30:00|51.3|48.9|52.3|49.9|52.36|49.96|51.27|48.87|0
1648229700000|2022-03-25 17:35:00|52.36|49.96|52.49|50.09|52.69|50.29|51.91|49.51|0
1648230000000|2022-03-25 17:40:00|52.56|50.16|52.75|50.35|52.88|50.48|51.52|49.12|0
1648230300000|2022-03-25 17:45:00|52.82|50.42|53.01|50.61|53.21|50.81|52.17|49.77|0
1648230600000|2022-03-25 17:50:00|53.08|50.68|53.6|51.2|53.67|51.27|53.01|50.61|0
1648230900000|2022-03-25 17:55:00|53.67|51.27|54.86|52.46|55.07|52.67|53.6|51.2|0
1648231200000|2022-03-25 18:00:00|54.93|52.53|55.47|53.07|55.74|53.34|54.33|51.93|0
1648231500000|2022-03-25 18:05:00|55.54|53.14|55.91|53.51|56.08|53.68|55.4|53|0
1648231800000|2022-03-25 18:10:00|56.01|53.61|55.6|53.2|56.22|53.82|55.06|52.66|0
1648232100000|2022-03-25 18:15:00|55.67|53.27|54.95|52.55|55.94|53.54|54.85|52.45|0
1648232400000|2022-03-25 18:20:00|55.06|52.66|55.46|53.06|55.66|53.26|54.99|52.59|0
1648232700000|2022-03-25 18:25:00|55.53|53.13|55.86|53.46|56.14|53.74|55.12|52.72|0
1648233000000|2022-03-25 18:30:00|55.93|53.53|56.2|53.8|56.82|54.42|55.86|53.46|0
1648233300000|2022-03-25 18:35:00|56.14|53.74|56.06|53.66|56.61|54.21|55.73|53.33|0
1648233600000|2022-03-25 18:40:00|56|53.6|56.27|53.87|56.27|53.87|55.45|53.05|0
1648233900000|2022-03-25 18:45:00|56.34|53.94|56.06|53.66|56.68|54.28|55.79|53.39|0
1648234200000|2022-03-25 18:50:00|56.2|53.8|56.81|54.41|56.95|54.55|55.92|53.52|0
1648234500000|2022-03-25 18:55:00|56.88|54.48|56.33|53.93|57.16|54.76|56.12|53.72|0
1648234800000|2022-03-25 19:00:00|56.36|53.96|52.17|49.77|56.65|54.25|51.51|49.11|0
1648235100000|2022-03-25 19:05:00|52.3|49.9|51.12|48.72|52.43|50.03|50.73|48.33|0
1648235400000|2022-03-25 19:10:00|51.38|48.98|52.36|49.96|52.43|50.03|51.05|48.65|0
1648235700000|2022-03-25 19:15:00|52.49|50.09|50.98|48.58|52.62|50.22|50.86|48.46|0
1648236000000|2022-03-25 19:20:00|51.08|48.68|50.21|47.81|51.11|48.71|49.38|46.98|0
1648236300000|2022-03-25 19:25:00|50.27|47.87|48.94|46.54|50.47|48.07|48.88|46.48|0
1648236600000|2022-03-25 19:30:00|48.82|46.42|49.13|46.73|49.63|47.23|48.25|45.85|0
1648236900000|2022-03-25 19:35:00|49.06|46.66|49.31|46.91|50.33|47.93|48.75|46.35|0
1648237200000|2022-03-25 19:40:00|49.5|47.1|50.65|48.25|51.69|49.29|49.44|47.04|0
1648237500000|2022-03-25 19:45:00|50.84|48.44|52.74|50.34|52.74|50.34|50.84|48.44|0
1648237800000|2022-03-25 19:50:00|52.34|49.94|53.94|51.54|54.01|51.61|52.34|49.94|0
1648238100000|2022-03-25 19:55:00|54.01|51.61|55.58|53.18|56.27|53.87|53.87|51.47|0
1648238400000|2022-03-25 20:00:00|55.92|53.52|55.71|53.31|55.92|53.52|54.82|52.42|0
1648238700000|2022-03-25 20:05:00|55.64|53.24|55.3|52.9|55.85|53.45|55.3|52.9|0
1648239000000|2022-03-25 20:10:00|55.36|52.96|55.64|53.24|55.71|53.31|55.29|52.89|0
1648451100000|2022-03-28 07:05:00|55.31|52.51|55.65|53.25|56.23|53.83|55.04|52.51|0
1648451400000|2022-03-28 07:10:00|55.62|53.22|55.01|52.61|55.69|53.29|54.47|52.07|0
1648451700000|2022-03-28 07:15:00|55.04|52.64|54.7|52.3|55.41|53.01|54.6|52.2|0
1648452000000|2022-03-28 07:20:00|54.6|52.2|54.93|52.53|55.27|52.87|54.33|51.93|0
1648452300000|2022-03-28 07:25:00|55|52.6|56.15|53.75|56.43|54.03|55|52.6|0
1648452600000|2022-03-28 07:30:00|56.19|53.79|56.91|54.51|56.98|54.58|56.19|53.79|0
1648452900000|2022-03-28 07:35:00|56.94|54.54|55.91|53.51|56.98|54.58|55.91|53.51|0
1648453200000|2022-03-28 07:40:00|55.88|53.48|55.84|53.44|56.08|53.68|55.4|53|0
1648453500000|2022-03-28 07:45:00|55.91|53.51|55.26|52.86|55.97|53.57|55.06|52.66|0
1648453800000|2022-03-28 07:50:00|55.12|52.72|55.39|52.99|55.66|53.26|54.99|52.59|0
1648454100000|2022-03-28 07:55:00|55.36|52.96|55.73|53.33|55.9|53.5|55.02|52.62|0
1648454400000|2022-03-28 08:00:00|55.66|53.26|54.58|52.18|55.66|53.26|54.38|51.98|0
1648454700000|2022-03-28 08:05:00|54.51|52.11|54.57|52.17|54.71|52.31|54.04|51.64|0
1648455000000|2022-03-28 08:10:00|54.44|52.04|55.11|52.71|55.11|52.71|54.44|52.04|0
1648455300000|2022-03-28 08:15:00|55.04|52.64|56.2|53.8|56.41|54.01|55.04|52.64|0
1648455600000|2022-03-28 08:20:00|55.99|53.59|55.85|53.45|56.13|53.73|55.51|53.11|0
1648455900000|2022-03-28 08:25:00|55.96|53.56|56.37|53.97|57.66|55.26|55.85|53.45|0
1648456200000|2022-03-28 08:30:00|56.4|54|55.68|53.28|56.44|54.04|55.55|53.15|0
1648456500000|2022-03-28 08:35:00|55.61|53.21|56.29|53.89|56.29|53.89|55.48|53.08|0
1648456800000|2022-03-28 08:40:00|56.26|53.86|56.84|54.44|56.88|54.48|56.22|53.82|0
1648457100000|2022-03-28 08:45:00|56.91|54.51|57.6|55.2|57.95|55.55|56.7|54.3|0
1648457400000|2022-03-28 08:50:00|57.53|55.13|56.96|54.56|58.09|55.69|56.83|54.43|0
1648457700000|2022-03-28 08:55:00|57.03|54.63|57.66|55.26|57.77|55.37|56.96|54.56|0
1648458000000|2022-03-28 09:00:00|57.63|55.23|56.4|54|57.63|55.23|56.4|54|0
1648458300000|2022-03-28 09:05:00|56.47|54.07|55.92|53.52|56.58|54.18|55.64|53.24|0
1648458600000|2022-03-28 09:10:00|55.85|53.45|55.37|52.97|55.85|53.45|55.37|52.97|0
1648458900000|2022-03-28 09:15:00|55.4|53|54.82|52.42|55.5|53.1|54.65|52.25|0
1648459200000|2022-03-28 09:20:00|54.89|52.49|55.23|52.83|55.3|52.9|54.48|52.08|0
1648459500000|2022-03-28 09:25:00|55.26|52.86|55.7|53.3|55.7|53.3|55.23|52.83|0
1648459800000|2022-03-28 09:30:00|55.63|53.23|56.11|53.71|56.11|53.71|55.5|53.1|0
1648460100000|2022-03-28 09:35:00|56.15|53.75|56.35|53.95|56.73|54.33|56.08|53.68|0
1648460400000|2022-03-28 09:40:00|56.46|54.06|56.66|54.26|56.73|54.33|56.46|54.06|0
1648460700000|2022-03-28 09:45:00|56.63|54.23|56.24|53.84|56.8|54.4|56.14|53.74|0
1648461000000|2022-03-28 09:50:00|56.31|53.91|55.79|53.39|56.35|53.95|55.62|53.22|0
1648461300000|2022-03-28 09:55:00|55.86|53.46|55.93|53.53|56.17|53.77|55.62|53.22|0
1648461600000|2022-03-28 10:00:00|55.89|53.49|56.31|53.91|56.34|53.94|55.28|52.88|0
1648461900000|2022-03-28 10:05:00|56.24|53.84|56.03|53.63|56.37|53.97|55.96|53.56|0
1648462200000|2022-03-28 10:10:00|55.96|53.56|56.58|54.18|56.58|54.18|55.82|53.42|0
1648462500000|2022-03-28 10:15:00|56.51|54.11|56.85|54.45|56.99|54.59|56.44|54.04|0
1648462800000|2022-03-28 10:20:00|56.78|54.38|57.27|54.87|57.27|54.87|56.44|54.04|0
1648463100000|2022-03-28 10:25:00|57.23|54.83|56.16|53.76|57.27|54.87|56.09|53.69|0
1648463400000|2022-03-28 10:30:00|56.19|53.79|56.19|53.79|56.4|54|55.95|53.55|0
1648463700000|2022-03-28 10:35:00|56.22|53.82|56.6|54.2|56.67|54.27|55.95|53.55|0
1648464000000|2022-03-28 10:40:00|56.64|54.24|57.05|54.65|57.4|55|56.63|54.23|0
1648464300000|2022-03-28 10:45:00|56.98|54.58|57.54|55.14|57.75|55.35|56.84|54.44|0
1648464600000|2022-03-28 10:50:00|57.47|55.07|57.19|54.79|57.75|55.35|57.05|54.65|0
1648464900000|2022-03-28 10:55:00|57.22|54.82|57.22|54.82|57.36|54.96|56.63|54.23|0
1648465200000|2022-03-28 11:00:00|57.39|54.99|58.02|55.62|58.02|55.62|57.36|54.96|0
1648465500000|2022-03-28 11:05:00|57.95|55.55|58.33|55.93|59.78|57.38|57.74|55.34|0
1648465800000|2022-03-28 11:10:00|58.4|56|58.25|55.85|58.76|56.36|57.86|55.46|0
1648466100000|2022-03-28 11:15:00|58.22|55.82|59.11|56.71|59.11|56.71|58.18|55.78|0
1648466400000|2022-03-28 11:20:00|59.04|56.64|58.96|56.56|59.18|56.78|58.68|56.28|0
1648466700000|2022-03-28 11:25:00|59|56.6|59.18|56.78|59.18|56.78|58.89|56.49|0
1648467000000|2022-03-28 11:30:00|59.1|56.7|59.61|57.21|59.75|57.35|59.1|56.7|0
1648467300000|2022-03-28 11:35:00|59.68|57.28|59.82|57.42|60.18|57.78|59.53|57.13|0
1648467600000|2022-03-28 11:40:00|59.75|57.35|60.06|57.66|60.13|57.73|59.17|56.77|0
1648467900000|2022-03-28 11:45:00|59.4|57|60.42|58.02|60.49|58.09|59.4|57|0
1648468200000|2022-03-28 11:50:00|60.49|58.09|60.2|57.8|60.49|58.09|59.91|57.51|0
1648468500000|2022-03-28 11:55:00|60.16|57.76|60.45|58.05|60.56|58.16|59.94|57.54|0
1648468800000|2022-03-28 12:00:00|60.41|58.01|59.9|57.5|60.56|58.16|59.69|57.29|0
1648469100000|2022-03-28 12:05:00|59.79|57.39|59.61|57.21|60.05|57.65|59.61|57.21|0
1648469400000|2022-03-28 12:10:00|59.54|57.14|59.39|56.99|59.68|57.28|59.25|56.85|0
1648469700000|2022-03-28 12:15:00|59.46|57.06|58.85|56.45|59.61|57.21|58.85|56.45|0
1648470000000|2022-03-28 12:20:00|58.82|56.42|57.81|55.41|58.82|56.42|57.52|55.12|0
1648470300000|2022-03-28 12:25:00|57.85|55.45|58.31|55.91|58.52|56.12|57.85|55.45|0
1648470600000|2022-03-28 12:30:00|58.3|55.9|58.16|55.76|58.52|56.12|58.02|55.62|0
1648470900000|2022-03-28 12:35:00|58.23|55.83|57.6|55.2|58.23|55.83|57.53|55.13|0
1648471200000|2022-03-28 12:40:00|57.63|55.23|56.83|54.43|57.63|55.23|56.55|54.15|0
1648471500000|2022-03-28 12:45:00|56.89|54.49|55.96|53.56|57.03|54.63|55.96|53.56|0
1648471800000|2022-03-28 12:50:00|56.03|53.63|55.96|53.56|56.1|53.7|55.51|53.11|0
1648472100000|2022-03-28 12:55:00|55.89|53.49|55.96|53.56|56.3|53.9|55.68|53.28|0
1648472400000|2022-03-28 13:00:00|56.02|53.62|55.61|53.21|56.23|53.83|55.41|53.01|0
1648472700000|2022-03-28 13:05:00|55.75|53.35|55.95|53.55|56.5|54.1|55.64|53.24|0
1648473000000|2022-03-28 13:10:00|56.02|53.62|55.88|53.48|56.02|53.62|54.72|52.32|0
1648473300000|2022-03-28 13:15:00|55.95|53.55|55.81|53.41|56.36|53.96|55.67|53.27|0
1648473600000|2022-03-28 13:20:00|55.67|53.27|55.26|52.86|55.88|53.48|55.19|52.79|0
1648473900000|2022-03-28 13:25:00|55.19|52.79|54.85|52.45|55.26|52.86|54.44|52.04|0
1648474200000|2022-03-28 13:30:00|55.12|52.72|54.71|52.31|55.87|53.47|53.97|51.57|0
1648474500000|2022-03-28 13:35:00|54.57|52.17|56.21|53.81|56.28|53.88|54.51|52.11|0
1648474800000|2022-03-28 13:40:00|56.01|53.61|56.49|54.09|57.33|54.93|55.69|53.29|0
1648475100000|2022-03-28 13:45:00|56.56|54.16|56.35|53.95|56.9|54.5|55.86|53.46|0
1648475400000|2022-03-28 13:50:00|56.48|54.08|57.81|55.41|58.17|55.77|56.28|53.88|0
1648475700000|2022-03-28 13:55:00|58.02|55.62|59.09|56.69|59.45|57.05|57.53|55.13|0
1648476000000|2022-03-28 14:00:00|59.31|56.91|57.37|54.97|59.31|56.91|56.19|53.79|0
1648476300000|2022-03-28 14:05:00|57.58|55.18|57.47|55.07|58.64|56.24|56.74|54.34|0
1648476600000|2022-03-28 14:10:00|57.51|55.11|57.02|54.62|57.86|55.46|56.84|54.44|0
1648476900000|2022-03-28 14:15:00|57.09|54.69|56.6|54.2|57.65|55.25|55.91|53.51|0
1648477200000|2022-03-28 14:20:00|56.88|54.48|56.53|54.13|56.91|54.51|54.08|51.68|0
1648477500000|2022-03-28 14:25:00|56.6|54.2|57.29|54.89|57.36|54.96|55.42|53.02|0
1648477800000|2022-03-28 14:30:00|57.57|55.17|56.25|53.85|58.14|55.74|55.83|53.43|0
1648478100000|2022-03-28 14:35:00|56.28|53.88|55.9|53.5|56.8|54.4|55.08|52.68|0
1648478400000|2022-03-28 14:40:00|56.1|53.7|56.73|54.33|56.93|54.53|55.69|53.29|0
1648478700000|2022-03-28 14:45:00|56.8|54.4|57.92|55.52|58.55|56.15|56.8|54.4|0
1648479000000|2022-03-28 14:50:00|57.84|55.44|58.34|55.94|58.69|56.29|57.63|55.23|0
1648479300000|2022-03-28 14:55:00|58.41|56.01|58.41|56.01|58.62|56.22|58.05|55.65|0
1648479600000|2022-03-28 15:00:00|58.62|56.22|56.3|53.9|58.98|56.58|55.13|52.73|0
1648479900000|2022-03-28 15:05:00|56.02|53.62|56.23|53.83|56.58|54.18|55.27|52.87|0
1648480200000|2022-03-28 15:10:00|56.44|54.04|57.2|54.8|57.27|54.87|56.02|53.62|0
1648480500000|2022-03-28 15:15:00|57.13|54.73|57.79|55.39|57.79|55.39|56.71|54.31|0
1648480800000|2022-03-28 15:20:00|57.86|55.46|56.74|54.34|57.93|55.53|56.53|54.13|0
1648481100000|2022-03-28 15:25:00|56.6|54.2|56.63|54.23|56.74|54.34|55.23|52.83|0
1648481400000|2022-03-28 15:30:00|56.7|54.3|54.82|52.42|56.8|54.4|54.41|52.01|0
1648481700000|2022-03-28 15:35:00|54.55|52.15|53.44|51.04|54.55|52.15|53.08|50.68|0
1648482000000|2022-03-28 15:40:00|53.54|51.14|54.34|51.94|54.34|51.94|53.27|50.87|0
1648482300000|2022-03-28 15:45:00|54.14|51.74|51.57|49.17|54.2|51.8|51.5|49.1|0
1648482600000|2022-03-28 15:50:00|51.44|49.04|51.29|48.89|52.28|49.88|49.58|47.18|0
1648482900000|2022-03-28 15:55:00|51.35|48.95|51.99|49.59|52.52|50.12|50.9|48.5|0
1648483200000|2022-03-28 16:00:00|51.8|49.4|53.5|51.1|53.57|51.17|51.54|49.14|0
1648483500000|2022-03-28 16:05:00|53.43|51.03|52.64|50.24|53.9|51.5|52.64|50.24|0
1648483800000|2022-03-28 16:10:00|52.71|50.31|52.31|49.91|52.71|50.31|51.6|49.2|0
1648484100000|2022-03-28 16:15:00|52.18|49.78|51.34|48.94|52.7|50.3|50.96|48.56|0
1648484400000|2022-03-28 16:20:00|51.4|49|52.7|50.3|52.9|50.5|51.4|49|0
1648484700000|2022-03-28 16:25:00|52.77|50.37|50.93|48.53|53.16|50.76|50.54|48.14|0
1648485000000|2022-03-28 16:30:00|50.8|48.4|51.64|49.24|52.03|49.63|50.67|48.27|0
1648485300000|2022-03-28 16:35:00|51.83|49.43|52.36|49.96|52.42|50.02|51.64|49.24|0
1648485600000|2022-03-28 16:40:00|52.32|49.92|52.75|50.35|53.08|50.68|52.16|49.76|0
1648485900000|2022-03-28 16:45:00|52.62|50.22|52.61|50.21|52.68|50.28|51.99|49.59|0
1648486200000|2022-03-28 16:50:00|52.48|50.08|53.48|51.08|53.48|51.08|52.35|49.95|0
1648486500000|2022-03-28 16:55:00|53.54|51.14|53.67|51.27|53.88|51.48|53.44|51.04|0
1648486800000|2022-03-28 17:00:00|53.74|51.34|53.81|51.41|54.21|51.81|53.54|51.14|0
1648487100000|2022-03-28 17:05:00|53.8|51.4|53.2|50.8|54.21|51.81|53.07|50.67|0
1648487400000|2022-03-28 17:10:00|53.14|50.74|53.73|51.33|53.87|51.47|53.13|50.73|0
1648487700000|2022-03-28 17:15:00|53.8|51.4|54|51.6|54.14|51.74|53.67|51.27|0
1648488000000|2022-03-28 17:20:00|54.13|51.73|55.15|52.75|55.15|52.75|53.8|51.4|0
1648488300000|2022-03-28 17:25:00|55.22|52.82|55.49|53.09|56.04|53.64|54.81|52.41|0
1648488600000|2022-03-28 17:30:00|55.56|53.16|55.59|53.19|55.97|53.57|55.21|52.81|0
1648488900000|2022-03-28 17:35:00|55.56|53.16|53.66|51.26|55.97|53.57|53.36|50.96|0
1648489200000|2022-03-28 17:40:00|53.63|51.23|53.25|50.85|53.83|51.43|53.16|50.76|0
1648489500000|2022-03-28 17:45:00|53.42|51.02|53.56|51.16|53.83|51.43|53.22|50.82|0
1648489800000|2022-03-28 17:50:00|53.76|51.36|53.42|51.02|53.9|51.5|53.25|50.85|0
1648490100000|2022-03-28 17:55:00|53.49|51.09|53.55|51.15|53.76|51.36|52.88|50.48|0
1648490400000|2022-03-28 18:00:00|53.49|51.09|53.58|51.18|54.44|52.04|53.28|50.88|0
1648490700000|2022-03-28 18:05:00|53.48|51.08|54.16|51.76|54.37|51.97|53.01|50.61|0
1648491000000|2022-03-28 18:10:00|54.23|51.83|54.05|51.65|54.78|52.38|53.48|51.08|0
1648491300000|2022-03-28 18:15:00|54.16|51.76|53.51|51.11|55.07|52.67|52.47|50.07|0
1648491600000|2022-03-28 18:20:00|53.54|51.14|54.39|51.99|54.53|52.13|53.37|50.97|0
1648491900000|2022-03-28 18:25:00|54.53|52.13|55.01|52.61|55.21|52.81|54.05|51.65|0
1648492200000|2022-03-28 18:30:00|54.94|52.54|55|52.6|55.35|52.95|54.87|52.47|0
1648492500000|2022-03-28 18:35:00|55.04|52.64|54.93|52.53|55.07|52.67|54.66|52.26|0
1648492800000|2022-03-28 18:40:00|55|52.6|56.25|53.85|57.17|54.77|54.79|52.39|0
1648493100000|2022-03-28 18:45:00|56.11|53.71|56.74|54.34|56.88|54.48|56.11|53.71|0
1648493400000|2022-03-28 18:50:00|56.81|54.41|56.42|54.02|56.81|54.41|54.72|52.32|0
1648493700000|2022-03-28 18:55:00|56.35|53.95|57.85|55.45|57.85|55.45|56.28|53.88|0
1648494000000|2022-03-28 19:00:00|57.93|55.53|56.56|54.16|57.93|55.53|56.42|54.02|0
1648494300000|2022-03-28 19:05:00|56.63|54.23|56.92|54.52|57.2|54.8|56.49|54.09|0
1648494600000|2022-03-28 19:10:00|56.84|54.44|57.41|55.01|57.56|55.16|56.77|54.37|0
1648494900000|2022-03-28 19:15:00|57.56|55.16|56.87|54.47|57.77|55.37|56.87|54.47|0
1648495200000|2022-03-28 19:20:00|56.84|54.44|58.28|55.88|58.42|56.02|56.84|54.44|0
1648495500000|2022-03-28 19:25:00|58.17|55.77|58.13|55.73|58.35|55.95|57.77|55.37|0
1648495800000|2022-03-28 19:30:00|58.2|55.8|59.15|56.75|59.29|56.89|57.91|55.51|0
1648496100000|2022-03-28 19:35:00|59.29|56.89|58.2|55.8|59.29|56.89|58.05|55.65|0
1648496400000|2022-03-28 19:40:00|58.12|55.72|59.29|56.89|59.36|56.96|57.83|55.43|0
1648496700000|2022-03-28 19:45:00|59.14|56.74|60.32|57.92|60.32|57.92|58.78|56.38|0
1648497000000|2022-03-28 19:50:00|58.85|56.45|60.02|57.62|60.99|58.59|57.9|55.5|0
1648497300000|2022-03-28 19:55:00|59.95|57.55|62.43|60.03|62.51|60.11|59.51|57.11|0
1648497600000|2022-03-28 20:00:00|62.35|59.95|63.12|60.72|63.5|61.1|62.12|59.72|0
1648497900000|2022-03-28 20:05:00|63.27|60.87|63.04|60.64|63.27|60.87|62.65|60.25|0
1648498200000|2022-03-28 20:10:00|62.96|60.56|62.96|60.56|63.04|60.64|62.73|60.33|0
1648498500000|2022-03-28 20:15:00|63.16|60.36|63.08|60.28|63.31|60.51|63.08|60.28|0
1648498800000|2022-03-28 20:20:00|63.11|60.31|63.15|60.35|63.15|60.35|62.92|60.12|0
1648499100000|2022-03-28 20:25:00|63.08|60.28|63.07|60.27|63.15|60.35|63.07|60.27|0
1648499400000|2022-03-28 20:30:00|63.11|60.31|63.15|60.35|63.15|60.35|63.07|60.27|0
1648499700000|2022-03-28 20:35:00|63.11|60.31|63.14|60.34|63.15|60.35|63.07|60.27|0
1648500000000|2022-03-28 20:40:00|63.1|60.3|63.07|60.27|63.1|60.3|63.07|60.27|0
1648500300000|2022-03-28 20:45:00|63.14|60.34|63.06|60.26|63.14|60.34|63.06|60.26|0
1648500900000|2022-03-28 20:55:00|63.09|60.29|63.02|60.22|63.09|60.29|63.02|60.22|0
1648501200000|2022-03-28 21:00:00|63.03|60.23|63.05|60.25|63.05|60.25|63.01|60.21|0
1648501500000|2022-03-28 21:05:00|63.02|60.22|62.96|60.16|63.03|60.23|62.86|60.06|0
1648501800000|2022-03-28 21:10:00|62.95|60.15|62.85|60.05|62.97|60.17|62.81|60.01|0
1648502100000|2022-03-28 21:15:00|62.96|60.16|62.89|60.09|62.97|60.17|62.88|60.08|0
1648502400000|2022-03-28 21:20:00|62.9|60.1|62.96|60.16|62.96|60.16|62.77|59.97|0
1648502700000|2022-03-28 21:25:00|63|60.2|62.88|60.08|63|60.2|62.87|60.07|0
1648503000000|2022-03-28 21:30:00|62.68|59.88|62.88|60.08|62.88|60.08|62.68|59.88|0
1648503300000|2022-03-28 21:35:00|62.89|60.09|62.85|60.05|62.92|60.12|62.84|60.04|0
1648503600000|2022-03-28 21:40:00|62.84|60.04|62.71|59.91|62.91|60.11|62.71|59.91|0
1648503900000|2022-03-28 21:45:00|62.74|59.94|62.82|60.02|62.92|60.12|62.74|59.94|0
1648504200000|2022-03-28 21:50:00|62.77|59.97|62.87|60.07|62.87|60.07|62.77|59.97|0
1648504500000|2022-03-28 21:55:00|62.83|60.03|62.89|60.09|62.9|60.1|62.82|60.02|0
1648504800000|2022-03-28 22:00:00|62.84|60.04|62.26|59.46|62.84|60.04|62.11|59.31|0
1648505100000|2022-03-28 22:05:00|62.19|59.39|62.18|59.38|62.26|59.46|62.03|59.23|0
1648505400000|2022-03-28 22:10:00|62.11|59.31|62.11|59.31|62.18|59.38|61.73|58.93|0
1648505700000|2022-03-28 22:15:00|62.14|59.34|61.95|59.15|62.26|59.46|61.95|59.15|0
1648506000000|2022-03-28 22:20:00|61.99|59.19|62.18|59.38|62.18|59.38|61.99|59.19|0
1648506300000|2022-03-28 22:25:00|62.03|59.23|62.02|59.22|62.1|59.3|61.95|59.15|0
1648506600000|2022-03-28 22:30:00|62.1|59.3|62.4|59.6|62.82|60.02|62.1|59.3|0
1648506900000|2022-03-28 22:35:00|62.28|59.48|62.47|59.67|62.63|59.83|62.28|59.48|0
1648507200000|2022-03-28 22:40:00|62.55|59.75|62.17|59.37|62.55|59.75|62.17|59.37|0
1648507500000|2022-03-28 22:45:00|62.24|59.44|62.39|59.59|62.55|59.75|62.17|59.37|0
1648507800000|2022-03-28 22:50:00|62.47|59.67|62.24|59.44|62.7|59.9|62.16|59.36|0
1648508100000|2022-03-28 22:55:00|62.31|59.51|62.62|59.82|62.69|59.89|62.31|59.51|0
1648508400000|2022-03-28 23:00:00|62.77|59.97|62.69|59.89|62.92|60.12|62.61|59.81|0
1648508700000|2022-03-28 23:05:00|62.65|59.85|62.76|59.96|62.92|60.12|62.65|59.85|0
1648509000000|2022-03-28 23:10:00|62.84|60.04|62.65|59.85|62.84|60.04|62.61|59.81|0
1648509300000|2022-03-28 23:15:00|62.61|59.81|62.38|59.58|62.76|59.96|62.3|59.5|0
1648509600000|2022-03-28 23:20:00|62.45|59.65|62.45|59.65|62.45|59.65|62.19|59.39|0
1648509900000|2022-03-28 23:25:00|62.6|59.8|62.91|60.11|62.91|60.11|62.3|59.5|0
1648510200000|2022-03-28 23:30:00|63.14|60.34|62.98|60.18|63.29|60.49|62.75|59.95|0
1648510500000|2022-03-28 23:35:00|63.06|60.26|63.06|60.26|63.21|60.41|63.02|60.22|0
1648510800000|2022-03-28 23:40:00|63.09|60.29|63.36|60.56|63.44|60.64|62.94|60.14|0
1648511100000|2022-03-28 23:45:00|63.28|60.48|62.97|60.17|63.28|60.48|62.9|60.1|0
1648511400000|2022-03-28 23:50:00|63.01|60.21|62.36|59.56|63.01|60.21|62.28|59.48|0
1648511700000|2022-03-28 23:55:00|62.28|59.48|62.28|59.48|62.44|59.64|62.21|59.41|0
1648512000000|2022-03-29 00:00:00|62.43|59.63|61.98|59.18|62.59|59.79|61.82|59.02|0
1648512300000|2022-03-29 00:05:00|61.9|59.1|61.9|59.1|61.98|59.18|61.67|58.87|0
1648512600000|2022-03-29 00:10:00|61.93|59.13|61.82|59.02|61.97|59.17|61.52|58.72|0
1648512900000|2022-03-29 00:15:00|61.74|58.94|61.74|58.94|61.97|59.17|61.59|58.79|0
1648513200000|2022-03-29 00:20:00|61.67|58.87|61.89|59.09|61.97|59.17|61.67|58.87|0
1648513500000|2022-03-29 00:25:00|61.97|59.17|61.81|59.01|61.97|59.17|61.66|58.86|0
1648513800000|2022-03-29 00:30:00|61.89|59.09|61.89|59.09|61.89|59.09|61.74|58.94|0
1648514100000|2022-03-29 00:35:00|61.81|59.01|61.96|59.16|61.96|59.16|61.73|58.93|0
1648514400000|2022-03-29 00:40:00|62.03|59.23|62.56|59.76|62.72|59.92|61.96|59.16|0
1648514700000|2022-03-29 00:45:00|62.49|59.69|62.11|59.31|62.56|59.76|62.03|59.23|0
1648515000000|2022-03-29 00:50:00|62.18|59.38|62.1|59.3|62.26|59.46|61.95|59.15|0
1648515300000|2022-03-29 00:55:00|62.18|59.38|61.8|59|62.26|59.46|61.8|59|0
1648515600000|2022-03-29 01:00:00|61.87|59.07|62.1|59.3|62.25|59.45|61.72|58.92|0
1648515900000|2022-03-29 01:05:00|62.02|59.22|62.1|59.3|62.17|59.37|61.95|59.15|0
1648516200000|2022-03-29 01:10:00|62.02|59.22|62.4|59.6|62.47|59.67|61.94|59.14|0
1648516500000|2022-03-29 01:15:00|62.47|59.67|62.47|59.67|62.85|60.05|62.24|59.44|0
1648516800000|2022-03-29 01:20:00|62.55|59.75|62.77|59.97|62.93|60.13|62.47|59.67|0
1648517100000|2022-03-29 01:25:00|62.85|60.05|62.66|59.86|62.93|60.13|62.62|59.82|0
1648517400000|2022-03-29 01:30:00|62.7|59.9|63.31|60.51|63.31|60.51|62.7|59.9|0
1648517700000|2022-03-29 01:35:00|63.38|60.58|64.08|61.28|64.31|61.51|63.31|60.51|0
1648518000000|2022-03-29 01:40:00|64.15|61.35|64.19|61.39|64.31|61.51|63.84|61.04|0
1648518300000|2022-03-29 01:45:00|64.15|61.35|63.84|61.04|64.19|61.39|63.76|60.96|0
1648518600000|2022-03-29 01:50:00|63.92|61.12|63.68|60.88|64.15|61.35|63.61|60.81|0
1648518900000|2022-03-29 01:55:00|63.76|60.96|63.6|60.8|63.83|61.03|63.53|60.73|0
1648519200000|2022-03-29 02:00:00|63.68|60.88|63.37|60.57|63.83|61.03|63.29|60.49|0
1648519500000|2022-03-29 02:05:00|63.33|60.53|63.29|60.49|63.44|60.64|63.21|60.41|0
1648519800000|2022-03-29 02:10:00|63.25|60.45|63.21|60.41|63.37|60.57|63.13|60.33|0
1648520100000|2022-03-29 02:15:00|63.17|60.37|63.21|60.41|63.29|60.49|63.06|60.26|0
1648520400000|2022-03-29 02:20:00|63.13|60.33|63.13|60.33|63.28|60.48|62.94|60.14|0
1648520700000|2022-03-29 02:25:00|63.09|60.29|62.9|60.1|63.13|60.33|62.82|60.02|0
1648521000000|2022-03-29 02:30:00|62.97|60.17|62.74|59.94|63.12|60.32|62.74|59.94|0
1648521300000|2022-03-29 02:35:00|62.82|60.02|62.51|59.71|62.82|60.02|62.36|59.56|0
1648521600000|2022-03-29 02:40:00|62.47|59.67|62.58|59.78|62.66|59.86|62.35|59.55|0
1648521900000|2022-03-29 02:45:00|62.66|59.86|62.81|60.01|62.81|60.01|62.43|59.63|0
1648522200000|2022-03-29 02:50:00|62.73|59.93|62.81|60.01|62.88|60.08|62.58|59.78|0
1648522500000|2022-03-29 02:55:00|62.77|59.97|62.73|59.93|62.88|60.08|62.58|59.78|0
1648522800000|2022-03-29 03:00:00|62.8|60|62.61|59.81|62.88|60.08|62.5|59.7|0
1648523100000|2022-03-29 03:05:00|62.65|59.85|62.95|60.15|63.03|60.23|62.65|59.85|0
1648523400000|2022-03-29 03:10:00|63.03|60.23|63.03|60.23|63.11|60.31|62.87|60.07|0
1648523700000|2022-03-29 03:15:00|62.95|60.15|62.95|60.15|63.02|60.22|62.79|59.99|0
1648524000000|2022-03-29 03:20:00|63.02|60.22|63.1|60.3|63.1|60.3|62.95|60.15|0
1648524300000|2022-03-29 03:25:00|63.06|60.26|62.87|60.07|63.1|60.3|62.79|59.99|0
1648524600000|2022-03-29 03:30:00|62.94|60.14|62.82|60.02|62.94|60.14|62.64|59.84|0
1648524900000|2022-03-29 03:35:00|62.86|60.06|62.71|59.91|62.9|60.1|62.63|59.83|0
1648525200000|2022-03-29 03:40:00|62.63|59.83|62.78|59.98|62.78|59.98|62.55|59.75|0
1648525500000|2022-03-29 03:45:00|62.82|60.02|62.55|59.75|62.86|60.06|62.55|59.75|0
1648525800000|2022-03-29 03:50:00|62.63|59.83|62.62|59.82|62.78|59.98|62.47|59.67|0
1648526100000|2022-03-29 03:55:00|62.7|59.9|62.77|59.97|62.81|60.01|62.62|59.82|0
1648526400000|2022-03-29 04:00:00|62.81|60.01|62.93|60.13|63.16|60.36|62.77|59.97|0
1648526700000|2022-03-29 04:05:00|62.92|60.12|62.85|60.05|62.92|60.12|62.62|59.82|0
1648527000000|2022-03-29 04:10:00|62.92|60.12|62.92|60.12|63.15|60.35|62.88|60.08|0
1648527300000|2022-03-29 04:15:00|63|60.2|62.84|60.04|63.07|60.27|62.84|60.04|0
1648527600000|2022-03-29 04:20:00|62.76|59.96|62.76|59.96|62.84|60.04|62.65|59.85|0
1648527900000|2022-03-29 04:25:00|62.84|60.04|62.68|59.88|62.84|60.04|62.61|59.81|0
1648528200000|2022-03-29 04:30:00|62.76|59.96|62.6|59.8|62.84|60.04|62.6|59.8|0
1648528500000|2022-03-29 04:35:00|62.56|59.76|62.68|59.88|62.76|59.96|62.53|59.73|0
1648528800000|2022-03-29 04:40:00|62.75|59.95|62.83|60.03|62.87|60.07|62.71|59.91|0
1648529100000|2022-03-29 04:45:00|62.86|60.06|62.98|60.18|62.98|60.18|62.83|60.03|0
1648529400000|2022-03-29 04:50:00|63.06|60.26|63.13|60.33|63.13|60.33|62.98|60.18|0
1648529700000|2022-03-29 04:55:00|63.21|60.41|63.21|60.41|63.21|60.41|63.13|60.33|0
1648530000000|2022-03-29 05:00:00|63.2|60.4|63.28|60.48|63.51|60.71|63.05|60.25|0
1648530300000|2022-03-29 05:05:00|63.36|60.56|62.66|59.86|63.51|60.71|62.66|59.86|0
1648530600000|2022-03-29 05:10:00|62.59|59.79|63.04|60.24|63.05|60.25|62.59|59.79|0
1648530900000|2022-03-29 05:15:00|62.97|60.17|63.04|60.24|63.2|60.4|62.93|60.13|0
1648531200000|2022-03-29 05:20:00|63.12|60.32|63.19|60.39|63.27|60.47|63.12|60.32|0
1648531500000|2022-03-29 05:25:00|63.27|60.47|63.89|61.09|63.96|61.16|63.27|60.47|0
1648531800000|2022-03-29 05:30:00|63.96|61.16|65.21|62.41|65.45|62.65|63.88|61.08|0
1648532100000|2022-03-29 05:35:00|65.29|62.49|64.74|61.94|65.29|62.49|64.74|61.94|0
1648532400000|2022-03-29 05:40:00|64.81|62.01|65.44|62.64|65.44|62.64|64.81|62.01|0
1648532700000|2022-03-29 05:45:00|65.4|62.6|65.2|62.4|65.52|62.72|64.97|62.17|0
1648533000000|2022-03-29 05:50:00|65.28|62.48|65.75|62.95|66.07|63.27|65.28|62.48|0
1648533300000|2022-03-29 05:55:00|65.83|63.03|66.31|63.51|66.31|63.51|65.51|62.71|0
1648533600000|2022-03-29 06:00:00|66.15|63.35|64.88|62.08|66.23|63.43|64.88|62.08|0
1648533900000|2022-03-29 06:05:00|64.96|62.16|65.71|62.91|66.93|64.13|64.33|61.53|0
1648534200000|2022-03-29 06:10:00|65.75|62.95|65.71|62.91|65.79|62.99|65.48|62.68|0
1648534500000|2022-03-29 06:15:00|65.67|62.87|65.32|62.52|65.71|62.91|65.32|62.52|0
1648534800000|2022-03-29 06:20:00|65.28|62.48|65.24|62.44|65.39|62.59|65|62.2|0
1648535100000|2022-03-29 06:25:00|65.16|62.36|64.53|61.73|65.31|62.51|64.53|61.73|0
1648535400000|2022-03-29 06:30:00|64.45|61.65|64.53|61.73|64.84|62.04|64.3|61.5|0
1648535700000|2022-03-29 06:35:00|64.49|61.69|64.68|61.88|64.76|61.96|64.3|61.5|0
1648536000000|2022-03-29 06:40:00|64.64|61.84|64.6|61.8|64.68|61.88|64.37|61.57|0
1648536300000|2022-03-29 06:45:00|64.56|61.76|65.14|62.34|65.22|62.42|64.52|61.72|0
1648536600000|2022-03-29 06:50:00|65.1|62.3|65.85|63.05|65.85|63.05|65.07|62.27|0
1648536900000|2022-03-29 06:55:00|65.77|62.97|66.92|64.12|67.2|64.4|65.61|62.81|0
1648537200000|2022-03-29 07:00:00|66.96|64.16|65.57|62.77|67.04|64.24|65.29|62.49|0
1648537500000|2022-03-29 07:05:00|65.33|62.93|63.96|61.56|65.33|62.93|63.92|61.52|0
1648537800000|2022-03-29 07:10:00|63.92|61.52|64.5|62.1|65.09|62.69|63.65|61.25|0
1648538100000|2022-03-29 07:15:00|64.42|62.02|64.81|62.41|65.09|62.69|64.35|61.95|0
1648538400000|2022-03-29 07:20:00|64.77|62.37|66.74|64.34|67.63|65.23|64.77|62.37|0
1648538700000|2022-03-29 07:25:00|66.78|64.38|67.14|64.74|67.74|65.34|66.74|64.34|0
1648539000000|2022-03-29 07:30:00|67.22|64.82|66.1|63.7|67.3|64.9|66.06|63.66|0
1648539300000|2022-03-29 07:35:00|66.14|63.74|66.26|63.86|66.38|63.98|65.86|63.46|0
1648539600000|2022-03-29 07:40:00|66.22|63.82|65.98|63.58|66.22|63.82|65.55|63.15|0
1648539900000|2022-03-29 07:45:00|65.94|63.54|65.94|63.54|66.06|63.66|65.42|63.02|0
1648540200000|2022-03-29 07:50:00|65.9|63.5|65.78|63.38|66.21|63.81|65.3|62.9|0
1648540500000|2022-03-29 07:55:00|65.74|63.34|66.13|63.73|66.33|63.93|65.54|63.14|0
1648540800000|2022-03-29 08:00:00|66.09|63.69|66.56|64.16|66.88|64.48|65.77|63.37|0
1648541100000|2022-03-29 08:05:00|66.44|64.04|66.76|64.36|66.8|64.4|66.01|63.61|0
1648541400000|2022-03-29 08:10:00|66.8|64.4|66.4|64|66.88|64.48|65.77|63.37|0
1648541700000|2022-03-29 08:15:00|66.16|63.76|66.8|64.4|67.28|64.88|66.16|63.76|0
1648542000000|2022-03-29 08:20:00|66.88|64.48|66.63|64.23|67.19|64.79|66.32|63.92|0
1648542300000|2022-03-29 08:25:00|66.71|64.31|66.55|64.15|66.87|64.47|66.31|63.91|0
1648542600000|2022-03-29 08:30:00|66.59|64.19|66.23|63.83|66.59|64.19|66.07|63.67|0
1648542900000|2022-03-29 08:35:00|66.31|63.91|66.58|64.18|66.87|64.47|65.99|63.59|0
1648543200000|2022-03-29 08:40:00|66.63|64.23|67.42|65.02|67.5|65.1|66.63|64.23|0
1648543500000|2022-03-29 08:45:00|67.38|64.98|67.34|64.94|67.67|65.27|67.22|64.82|0
1648543800000|2022-03-29 08:50:00|67.38|64.98|67.22|64.82|67.58|65.18|67.18|64.78|0
1648544100000|2022-03-29 08:55:00|67.18|64.78|67.02|64.62|67.5|65.1|66.78|64.38|0
1648544400000|2022-03-29 09:00:00|67.1|64.7|67.33|64.93|67.45|65.05|66.77|64.37|0
1648544700000|2022-03-29 09:05:00|67.25|64.85|69.54|67.14|70.18|67.78|66.85|64.45|0
1648545000000|2022-03-29 09:10:00|69.62|67.22|68.56|66.16|69.62|67.22|67.71|65.31|0
1648545300000|2022-03-29 09:15:00|68.72|66.32|68.92|66.52|68.92|66.52|67.91|65.51|0
1648545600000|2022-03-29 09:20:00|68.88|66.48|69.53|67.13|69.78|67.38|68.47|66.07|0
1648545900000|2022-03-29 09:25:00|69.62|67.22|68.06|65.66|69.78|67.38|68.06|65.66|0
1648546200000|2022-03-29 09:30:00|68.14|65.74|68.3|65.9|68.55|66.15|67.82|65.42|0
1648546500000|2022-03-29 09:35:00|68.34|65.94|69.36|66.96|69.53|67.13|67.98|65.58|0
1648546800000|2022-03-29 09:40:00|69.53|67.13|69.65|67.25|70.73|68.33|69.4|67|0
1648547100000|2022-03-29 09:45:00|69.73|67.33|70.51|68.11|70.81|68.41|69.49|67.09|0
1648547400000|2022-03-29 09:50:00|70.56|68.16|69.4|67|70.89|68.49|69.36|66.96|0
1648547700000|2022-03-29 09:55:00|69.48|67.08|69.32|66.92|69.48|67.08|68.91|66.51|0
1648548000000|2022-03-29 10:00:00|69.19|66.79|69.4|67|69.44|67.04|68.99|66.59|0
1648548300000|2022-03-29 10:05:00|69.44|67.04|67.77|65.37|69.48|67.08|66.89|64.49|0
1648548600000|2022-03-29 10:10:00|67.81|65.41|68.21|65.81|68.25|65.85|67.37|64.97|0
1648548900000|2022-03-29 10:15:00|68.17|65.77|68.25|65.85|68.66|66.26|68.01|65.61|0
1648549200000|2022-03-29 10:20:00|68.33|65.93|68.16|65.76|68.73|66.33|68.16|65.76|0
1648549500000|2022-03-29 10:25:00|68.08|65.68|67.79|65.39|68.57|66.17|67.63|65.23|0
1648549800000|2022-03-29 10:30:00|67.99|65.59|67.58|65.18|68.11|65.71|67.3|64.9|0
1648550100000|2022-03-29 10:35:00|67.54|65.14|68.03|65.63|68.19|65.79|67.54|65.14|0
1648550400000|2022-03-29 10:40:00|68.11|65.71|68.18|65.78|68.43|66.03|68.02|65.62|0
1648550700000|2022-03-29 10:45:00|68.27|65.87|68.43|66.03|68.92|66.52|68.18|65.78|0
1648551000000|2022-03-29 10:50:00|68.38|65.98|67.98|65.58|68.59|66.19|67.78|65.38|0
1648551300000|2022-03-29 10:55:00|67.94|65.54|67.69|65.29|68.26|65.86|67.33|64.93|0
1648551600000|2022-03-29 11:00:00|67.61|65.21|68.26|65.86|68.34|65.94|67.21|64.81|0
1648551900000|2022-03-29 11:05:00|68.29|65.89|68.01|65.61|68.5|66.1|67.77|65.37|0
1648552200000|2022-03-29 11:10:00|68.05|65.65|68.62|66.22|68.9|66.5|67.93|65.53|0
1648552500000|2022-03-29 11:15:00|68.58|66.18|68.33|65.93|68.58|66.18|68.09|65.69|0
1648552800000|2022-03-29 11:20:00|68.09|65.69|68.2|65.8|68.33|65.93|67.76|65.36|0
1648553100000|2022-03-29 11:25:00|68.12|65.72|67.19|64.79|68.16|65.76|67.03|64.63|0
1648553400000|2022-03-29 11:30:00|67.11|64.71|66.67|64.27|67.35|64.95|66.39|63.99|0
1648553700000|2022-03-29 11:35:00|66.59|64.19|67.31|64.91|67.59|65.19|66.43|64.03|0
1648554000000|2022-03-29 11:40:00|67.27|64.87|68.52|66.12|69.79|67.39|66.79|64.39|0
1648554300000|2022-03-29 11:45:00|68.89|66.49|69.95|67.55|70.41|68.01|67.83|65.43|0
1648554600000|2022-03-29 11:50:00|70.08|67.68|71.28|68.88|71.96|69.56|69.79|67.39|0
1648554900000|2022-03-29 11:55:00|70.95|68.55|70.7|68.3|70.95|68.55|69.41|67.01|0
1648555200000|2022-03-29 12:00:00|70.61|68.21|71.28|68.88|71.61|69.21|70.11|67.71|0
1648555500000|2022-03-29 12:05:00|71.36|68.96|71.44|69.04|71.87|69.47|71.11|68.71|0
1648555800000|2022-03-29 12:10:00|71.53|69.13|70.36|67.96|71.53|69.13|70.11|67.71|0
1648556100000|2022-03-29 12:15:00|70.27|67.87|71.31|68.91|71.52|69.12|70.19|67.79|0
1648556400000|2022-03-29 12:20:00|71.35|68.95|74.67|72.27|74.93|72.53|71.35|68.95|0
1648556700000|2022-03-29 12:25:00|75.02|72.62|75.8|73.4|76.42|74.02|74.93|72.53|0
1648557000000|2022-03-29 12:30:00|75.72|73.32|75.32|72.92|75.72|73.32|74.5|72.1|0
1648557300000|2022-03-29 12:35:00|75.28|72.88|74.53|72.13|75.36|72.96|74.32|71.92|0
1648557600000|2022-03-29 12:40:00|74.67|72.27|73.63|71.23|74.84|72.44|73.37|70.97|0
1648557900000|2022-03-29 12:45:00|73.59|71.19|74.18|71.78|74.58|72.18|73.59|71.19|0
1648558200000|2022-03-29 12:50:00|74.23|71.83|74.37|71.97|76.69|74.29|73.16|70.76|0
1648558500000|2022-03-29 12:55:00|74.45|72.05|74.28|71.88|74.71|72.31|73.93|71.53|0
1648558800000|2022-03-29 13:00:00|74.54|72.14|74.19|71.79|74.54|72.14|73.07|70.67|0
1648559100000|2022-03-29 13:05:00|74.28|71.88|75.2|72.8|75.46|73.06|74.1|71.7|0
1648559400000|2022-03-29 13:10:00|75.28|72.88|76.07|73.67|76.07|73.67|74.85|72.45|0
1648559700000|2022-03-29 13:15:00|76.15|73.75|75.71|73.31|76.15|73.75|75.37|72.97|0
1648560000000|2022-03-29 13:20:00|75.8|73.4|75.71|73.31|75.98|73.58|75.28|72.88|0
1648560300000|2022-03-29 13:25:00|75.8|73.4|76.41|74.01|76.41|74.01|75.1|72.7|0
1648560600000|2022-03-29 13:30:00|76.5|74.1|79.16|76.76|80.61|78.21|75.27|72.87|0
1648560900000|2022-03-29 13:35:00|79.43|77.03|75.97|73.57|79.43|77.03|74.75|72.35|0
1648561200000|2022-03-29 13:40:00|76.14|73.74|75.88|73.48|76.23|73.83|74.53|72.13|0
1648561500000|2022-03-29 13:45:00|75.96|73.56|73.54|71.14|77.02|74.62|73.24|70.84|0
1648561800000|2022-03-29 13:50:00|73.2|70.8|72.58|70.18|73.88|71.48|71.57|69.17|0
1648562100000|2022-03-29 13:55:00|72.83|70.43|73.56|71.16|73.94|71.54|72.24|69.84|0
1648562400000|2022-03-29 14:00:00|73.73|71.33|71.64|69.24|74.98|72.58|71.48|69.08|0
1648562700000|2022-03-29 14:05:00|71.73|69.33|70.06|67.66|72.44|70.04|69.4|67|0
1648563000000|2022-03-29 14:10:00|70.22|67.82|67.76|65.36|71.14|68.74|66.79|64.39|0
1648563300000|2022-03-29 14:15:00|67.84|65.44|68.71|66.31|69.39|66.99|67|64.6|0
1648563600000|2022-03-29 14:20:00|68.55|66.15|69.2|66.8|69.86|67.46|67.98|65.58|0
1648563900000|2022-03-29 14:25:00|69.12|66.72|72.1|69.7|72.19|69.79|68.47|66.07|0
1648564200000|2022-03-29 14:30:00|72.27|69.87|72.02|69.62|73.2|70.8|70.93|68.53|0
1648564500000|2022-03-29 14:35:00|71.93|69.53|70.43|68.03|72.52|70.12|69.48|67.08|0
1648564800000|2022-03-29 14:40:00|70.18|67.78|70.84|68.44|71.8|69.4|68.7|66.3|0
1648565100000|2022-03-29 14:45:00|71.42|69.02|71.67|69.27|72.52|70.12|70.26|67.86|0
1648565400000|2022-03-29 14:50:00|72.01|69.61|73.49|71.09|74.02|71.62|72.01|69.61|0
1648565700000|2022-03-29 14:55:00|73.23|70.83|74.34|71.94|75.03|72.63|73.06|70.66|0
1648566000000|2022-03-29 15:00:00|74.42|72.02|73.57|71.17|75.11|72.71|73.06|70.66|0
1648566300000|2022-03-29 15:05:00|73.48|71.08|72.88|70.48|73.65|71.25|72.55|70.15|0
1648566600000|2022-03-29 15:10:00|72.92|70.52|72.88|70.48|73.56|71.16|71.7|69.3|0
1648566900000|2022-03-29 15:15:00|72.96|70.56|73.47|71.07|73.56|71.16|72.12|69.72|0
1648567200000|2022-03-29 15:20:00|73.39|70.99|71.92|69.52|73.81|71.41|70.41|68.01|0
1648567500000|2022-03-29 15:25:00|72|69.6|73.87|71.47|74.56|72.16|72|69.6|0
1648567800000|2022-03-29 15:30:00|73.79|71.39|74.56|72.16|74.91|72.51|73.62|71.22|0
1648568100000|2022-03-29 15:35:00|74.47|72.07|73.95|71.55|74.56|72.16|73.61|71.21|0
1648568400000|2022-03-29 15:40:00|73.82|71.42|74.38|71.98|74.64|72.24|73.18|70.78|0
1648568700000|2022-03-29 15:45:00|74.47|72.07|75.94|73.54|75.94|73.54|74.29|71.89|0
1648569000000|2022-03-29 15:50:00|75.86|73.46|75.33|72.93|75.86|73.46|74.64|72.24|0
1648569300000|2022-03-29 15:55:00|75.24|72.84|74.2|71.8|75.24|72.84|73.69|71.29|0
1648569600000|2022-03-29 16:00:00|74.46|72.06|70.72|68.32|74.46|72.06|70.64|68.24|0
1648569900000|2022-03-29 16:05:00|70.8|68.4|70.89|68.49|72.24|69.84|70.72|68.32|0
1648570200000|2022-03-29 16:10:00|70.97|68.57|70.97|68.57|71.31|68.91|70.3|67.9|0
1648570500000|2022-03-29 16:15:00|70.72|68.32|71.3|68.9|71.3|68.9|70.13|67.73|0
1648570800000|2022-03-29 16:20:00|71.22|68.82|70.04|67.64|71.3|68.9|69.71|67.31|0
1648571100000|2022-03-29 16:25:00|69.96|67.56|69.46|67.06|70.29|67.89|68.88|66.48|0
1648571400000|2022-03-29 16:30:00|69.38|66.98|66.92|64.52|69.54|67.14|66.68|64.28|0
1648571700000|2022-03-29 16:35:00|67.08|64.68|67.89|65.49|68.06|65.66|66.68|64.28|0
1648572000000|2022-03-29 16:40:00|67.81|65.41|69.7|67.3|69.7|67.3|67.81|65.41|0
1648572300000|2022-03-29 16:45:00|69.78|67.38|70.36|67.96|70.78|68.38|69.62|67.22|0
1648572600000|2022-03-29 16:50:00|70.53|68.13|68.7|66.3|70.61|68.21|68.38|65.98|0
1648572900000|2022-03-29 16:55:00|68.54|66.14|69.2|66.8|69.28|66.88|68.54|66.14|0
1648573200000|2022-03-29 17:00:00|69.28|66.88|69.57|67.17|69.78|67.38|68.59|66.19|0
1648573500000|2022-03-29 17:05:00|69.62|67.22|68.22|65.82|69.62|67.22|68.22|65.82|0
1648573800000|2022-03-29 17:10:00|68.3|65.9|69.69|67.29|70.19|67.79|68.3|65.9|0
1648574100000|2022-03-29 17:15:00|69.78|67.38|70.31|67.91|70.6|68.2|69.78|67.38|0
1648574400000|2022-03-29 17:20:00|70.35|67.95|70.14|67.74|70.55|68.15|69.15|66.75|0
1648574700000|2022-03-29 17:25:00|70.22|67.82|70.63|68.23|71.38|68.98|69.64|67.24|0
1648575000000|2022-03-29 17:30:00|70.71|68.31|70.63|68.23|71.21|68.81|70.05|67.65|0
1648575300000|2022-03-29 17:35:00|70.71|68.31|72.13|69.73|72.21|69.81|70.71|68.31|0
1648575600000|2022-03-29 17:40:00|72.21|69.81|72.97|70.57|73.06|70.66|71.96|69.56|0
1648575900000|2022-03-29 17:45:00|73.06|70.66|74.33|71.93|75.11|72.71|72.13|69.73|0
1648576200000|2022-03-29 17:50:00|74.25|71.85|74.59|72.19|74.68|72.28|73.48|71.08|0
1648576500000|2022-03-29 17:55:00|74.5|72.1|75.28|72.88|75.37|72.97|74.07|71.67|0
1648576800000|2022-03-29 18:00:00|75.19|72.79|75.28|72.88|75.8|73.4|74.84|72.44|0
1648577100000|2022-03-29 18:05:00|75.45|73.05|75.62|73.22|75.88|73.48|74.67|72.27|0
1648577400000|2022-03-29 18:10:00|75.71|73.31|75.88|73.48|76.49|74.09|75.45|73.05|0
1648577700000|2022-03-29 18:15:00|75.79|73.39|74.49|72.09|75.97|73.57|74.32|71.92|0
1648578000000|2022-03-29 18:20:00|74.4|72|75.35|72.95|75.61|73.21|73.8|71.4|0
1648578300000|2022-03-29 18:25:00|75.09|72.69|76.31|73.91|76.48|74.08|75.09|72.69|0
1648578600000|2022-03-29 18:30:00|76.57|74.17|77.36|74.96|77.45|75.05|75.96|73.56|0
1648578900000|2022-03-29 18:35:00|77.45|75.05|78.07|75.67|78.51|76.11|77.45|75.05|0
1648579200000|2022-03-29 18:40:00|77.98|75.58|78.78|76.38|78.87|76.47|77.89|75.49|0
1648579500000|2022-03-29 18:45:00|78.87|76.47|78.69|76.29|79.4|77|78.42|76.02|0
1648579800000|2022-03-29 18:50:00|78.51|76.11|78.95|76.55|79.4|77|77.97|75.57|0
1648580100000|2022-03-29 18:55:00|79.13|76.73|79.76|77.36|79.94|77.54|78.5|76.1|0
1648580400000|2022-03-29 19:00:00|79.8|77.4|80.93|78.53|80.93|78.53|78.95|76.55|0
1648580700000|2022-03-29 19:05:00|80.84|78.44|81.84|79.44|82.11|79.71|80.84|78.44|0
1648581000000|2022-03-29 19:10:00|81.88|79.48|81.79|79.39|82.94|80.54|81.74|79.34|0
1648581300000|2022-03-29 19:15:00|81.74|79.34|83.06|80.66|85.29|82.89|81.47|79.07|0
1648581600000|2022-03-29 19:20:00|83.15|80.75|82.78|80.38|83.62|81.22|82.6|80.2|0
1648581900000|2022-03-29 19:25:00|82.6|80.2|83.98|81.58|83.98|81.58|82.42|80.02|0
1648582200000|2022-03-29 19:30:00|84.07|81.67|85.47|83.07|85.47|83.07|83.42|81.02|0
1648582500000|2022-03-29 19:35:00|85.38|82.98|84.16|81.76|86.04|83.64|84.07|81.67|0
1648582800000|2022-03-29 19:40:00|84.25|81.85|82.84|80.44|84.53|82.13|81.19|78.79|0
1648583100000|2022-03-29 19:45:00|82.66|80.26|82.93|80.53|84.42|82.02|82.19|79.79|0
1648583400000|2022-03-29 19:50:00|83.58|81.18|80.64|78.24|83.58|81.18|79.64|77.24|0
1648583700000|2022-03-29 19:55:00|80.18|77.78|83.2|80.8|83.2|80.8|80.09|77.69|0
1648584000000|2022-03-29 20:00:00|83.11|80.71|82.37|79.97|83.11|80.71|82.09|79.69|0
1648584300000|2022-03-29 20:05:00|82.46|80.06|81.26|78.86|82.46|80.06|80.63|78.23|0
1648584600000|2022-03-29 20:10:00|81.17|78.77|80.94|78.54|81.17|78.77|80.81|78.41|0
1648584900000|2022-03-29 20:15:00|81.1|78.3|81.37|78.57|81.37|78.57|81.01|78.21|0
1648585200000|2022-03-29 20:20:00|81.41|78.61|81.37|78.57|81.73|78.93|81.37|78.57|0
1648585500000|2022-03-29 20:25:00|81.46|78.66|81.36|78.56|81.55|78.75|81.23|78.43|0
1648585800000|2022-03-29 20:30:00|81.27|78.47|81.54|78.74|81.54|78.74|81.27|78.47|0
1648586100000|2022-03-29 20:35:00|81.45|78.65|81.81|79.01|81.82|79.02|81.45|78.65|0
1648586400000|2022-03-29 20:40:00|81.77|78.97|81.81|79.01|81.91|79.11|81.72|78.92|0
1648586700000|2022-03-29 20:45:00|81.9|79.1|81.99|79.19|82.18|79.38|81.9|79.1|0
1648587000000|2022-03-29 20:50:00|81.81|79.01|81.81|79.01|81.99|79.19|81.81|79.01|0
1648587300000|2022-03-29 20:55:00|81.85|79.05|81.39|78.59|81.9|79.1|81.35|78.55|0
1648587600000|2022-03-29 21:00:00|81.42|78.62|81.24|78.44|81.42|78.62|81.24|78.44|0
1648587900000|2022-03-29 21:05:00|81.23|78.43|81.12|78.32|81.24|78.44|81.06|78.26|0
1648588200000|2022-03-29 21:10:00|81.11|78.31|80.94|78.14|81.15|78.35|80.8|78|0
1648588500000|2022-03-29 21:15:00|80.96|78.16|80.76|77.96|80.99|78.19|80.62|77.82|0
1648588800000|2022-03-29 21:20:00|80.78|77.98|80.85|78.05|80.94|78.14|80.76|77.96|0
1648589100000|2022-03-29 21:25:00|80.84|78.04|80.98|78.18|81|78.2|80.84|78.04|0
1648589400000|2022-03-29 21:30:00|81|78.2|81.08|78.28|81.08|78.28|80.99|78.19|0
1648589700000|2022-03-29 21:35:00|81.05|78.25|81.12|78.32|81.13|78.33|81|78.2|0
1648590000000|2022-03-29 21:40:00|80.95|78.15|81.02|78.22|81.06|78.26|80.93|78.13|0
1648590300000|2022-03-29 21:45:00|81.03|78.23|80.94|78.14|81.07|78.27|80.85|78.05|0
1648590600000|2022-03-29 21:50:00|80.86|78.06|81.07|78.27|81.07|78.27|80.86|78.06|0
1648590900000|2022-03-29 21:55:00|81.02|78.22|81.08|78.28|81.09|78.29|81.02|78.22|0
1648591200000|2022-03-29 22:00:00|81.45|78.65|80.49|77.69|81.45|78.65|80.49|77.69|0
1648591500000|2022-03-29 22:05:00|80.45|77.65|79.77|76.97|80.45|77.65|79.59|76.79|0
1648591800000|2022-03-29 22:10:00|79.86|77.06|79.77|76.97|79.86|77.06|79.59|76.79|0
1648592100000|2022-03-29 22:15:00|79.86|77.06|79.94|77.14|79.95|77.15|79.68|76.88|0
1648592400000|2022-03-29 22:20:00|79.76|76.96|80.3|77.5|80.3|77.5|79.67|76.87|0
1648592700000|2022-03-29 22:25:00|80.21|77.41|80.57|77.77|80.84|78.04|79.94|77.14|0
1648593000000|2022-03-29 22:30:00|80.66|77.86|80.66|77.86|81.02|78.22|80.57|77.77|0
1648593300000|2022-03-29 22:35:00|80.84|78.04|81.2|78.4|81.29|78.49|80.66|77.86|0
1648593600000|2022-03-29 22:40:00|81.24|78.44|81.2|78.4|81.29|78.49|81.02|78.22|0
1648593900000|2022-03-29 22:45:00|81.38|78.58|81.56|78.76|81.56|78.76|81.29|78.49|0
1648594200000|2022-03-29 22:50:00|81.47|78.67|80.74|77.94|81.47|78.67|80.65|77.85|0
1648594500000|2022-03-29 22:55:00|80.65|77.85|80.74|77.94|81.19|78.39|80.64|77.84|0
1648594800000|2022-03-29 23:00:00|80.64|77.84|80.91|78.11|81.19|78.39|80.55|77.75|0
1648595100000|2022-03-29 23:05:00|80.82|78.02|81.09|78.29|81.19|78.39|80.82|78.02|0
1648595400000|2022-03-29 23:10:00|81|78.2|81|78.2|81.32|78.52|80.86|78.06|0
1648595700000|2022-03-29 23:15:00|81.09|78.29|81.09|78.29|81.27|78.47|80.91|78.11|0
1648596000000|2022-03-29 23:20:00|81|78.2|80.99|78.19|81.27|78.47|80.99|78.19|0
1648596300000|2022-03-29 23:25:00|80.9|78.1|80.9|78.1|81.17|78.37|80.9|78.1|0
1648596600000|2022-03-29 23:30:00|80.81|78.01|80.63|77.83|80.99|78.19|80.44|77.64|0
1648596900000|2022-03-29 23:35:00|80.53|77.73|80.85|78.05|81.08|78.28|80.53|77.73|0
1648597200000|2022-03-29 23:40:00|80.8|78|81.53|78.73|81.53|78.73|80.8|78|0
1648597500000|2022-03-29 23:45:00|81.44|78.64|81.44|78.64|81.53|78.73|81.25|78.45|0
1648597800000|2022-03-29 23:50:00|81.48|78.68|81.25|78.45|81.53|78.73|81.16|78.36|0
1648598100000|2022-03-29 23:55:00|81.34|78.54|81.52|78.72|81.52|78.72|81.34|78.54|0
1648598400000|2022-03-30 00:00:00|81.43|78.63|80.07|77.27|81.43|78.63|79.98|77.18|0
1648598700000|2022-03-30 00:05:00|79.98|77.18|80.33|77.53|80.33|77.53|79.53|76.73|0
1648599000000|2022-03-30 00:10:00|80.24|77.44|80.28|77.48|80.33|77.53|79.88|77.08|0
1648599300000|2022-03-30 00:15:00|80.24|77.44|80.06|77.26|80.33|77.53|79.79|76.99|0
1648599600000|2022-03-30 00:20:00|80.01|77.21|80.42|77.62|80.42|77.62|80.01|77.21|0
1648599900000|2022-03-30 00:25:00|80.33|77.53|80.96|78.16|81.05|78.25|80.33|77.53|0
1648600200000|2022-03-30 00:30:00|81.14|78.34|81.05|78.25|81.51|78.71|80.96|78.16|0
1648600500000|2022-03-30 00:35:00|81.14|78.34|80.86|78.06|81.14|78.34|80.68|77.88|0
1648600800000|2022-03-30 00:40:00|80.91|78.11|80.45|77.65|80.91|78.11|80.41|77.61|0
1648601100000|2022-03-30 00:45:00|80.41|77.61|80.68|77.88|80.72|77.92|80.31|77.51|0
1648601400000|2022-03-30 00:50:00|80.72|77.92|80.22|77.42|80.77|77.97|80.22|77.42|0
1648601700000|2022-03-30 00:55:00|80.13|77.33|80.31|77.51|80.4|77.6|79.95|77.15|0
1648602000000|2022-03-30 01:00:00|80.26|77.46|80.21|77.41|80.31|77.51|79.85|77.05|0
1648602300000|2022-03-30 01:05:00|80.12|77.32|80.57|77.77|80.76|77.96|79.85|77.05|0
1648602600000|2022-03-30 01:10:00|80.62|77.82|80.3|77.5|80.75|77.95|79.85|77.05|0
1648602900000|2022-03-30 01:15:00|80.03|77.23|80.03|77.23|80.12|77.32|79.76|76.96|0
1648603200000|2022-03-30 01:20:00|80.12|77.32|80.11|77.31|80.39|77.59|80.02|77.22|0
1648603500000|2022-03-30 01:25:00|80.2|77.4|81.93|79.13|82.39|79.59|80.02|77.22|0
1648603800000|2022-03-30 01:30:00|81.84|79.04|82.11|79.31|82.3|79.5|81.75|78.95|0
1648604100000|2022-03-30 01:35:00|82.2|79.4|81.38|78.58|82.29|79.49|81.1|78.3|0
1648604400000|2022-03-30 01:40:00|81.47|78.67|82.47|79.67|82.57|79.77|81.37|78.57|0
1648604700000|2022-03-30 01:45:00|82.57|79.77|82.24|79.44|83.49|80.69|82.2|79.4|0
1648605000000|2022-03-30 01:50:00|82.29|79.49|81.73|78.93|82.38|79.58|81.55|78.75|0
1648605300000|2022-03-30 01:55:00|81.55|78.75|81.27|78.47|81.55|78.75|81|78.2|0
1648605600000|2022-03-30 02:00:00|81.37|78.57|80.73|77.93|81.46|78.66|80.54|77.74|0
1648605900000|2022-03-30 02:05:00|80.82|78.02|80.72|77.92|81.09|78.29|80.58|77.78|0
1648606200000|2022-03-30 02:10:00|80.63|77.83|80.81|78.01|81.18|78.38|80.54|77.74|0
1648606500000|2022-03-30 02:15:00|80.9|78.1|80.63|77.83|80.9|78.1|80.45|77.65|0
1648606800000|2022-03-30 02:20:00|80.58|77.78|80.44|77.64|80.81|78.01|80.44|77.64|0
1648607100000|2022-03-30 02:25:00|80.53|77.73|80.53|77.73|80.71|77.91|80.44|77.64|0
1648607400000|2022-03-30 02:30:00|80.44|77.64|80.17|77.37|80.53|77.73|79.81|77.01|0
1648607700000|2022-03-30 02:35:00|80.07|77.27|80.25|77.45|80.25|77.45|79.89|77.09|0
1648608000000|2022-03-30 02:40:00|80.16|77.36|79.89|77.09|80.43|77.63|79.8|77|0
1648608300000|2022-03-30 02:45:00|79.98|77.18|80.16|77.36|80.16|77.36|79.53|76.73|0
1648608600000|2022-03-30 02:50:00|80.2|77.4|80.15|77.35|80.61|77.81|80.06|77.26|0
1648608900000|2022-03-30 02:55:00|80.06|77.26|79.79|76.99|80.06|77.26|79.79|76.99|0
1648609200000|2022-03-30 03:00:00|79.88|77.08|80.33|77.53|80.42|77.62|79.88|77.08|0
1648609500000|2022-03-30 03:05:00|80.42|77.62|80.55|77.75|80.6|77.8|80.42|77.62|0
1648609800000|2022-03-30 03:10:00|80.6|77.8|80.32|77.52|80.6|77.8|80.14|77.34|0
1648610100000|2022-03-30 03:15:00|80.23|77.43|80.23|77.43|80.41|77.61|80.05|77.25|0
1648610400000|2022-03-30 03:20:00|80.32|77.52|80.41|77.61|80.41|77.61|80.23|77.43|0
1648610700000|2022-03-30 03:25:00|80.5|77.7|80.86|78.06|80.86|78.06|80.41|77.61|0
1648611000000|2022-03-30 03:30:00|80.68|77.88|80.59|77.79|81.04|78.24|80.49|77.69|0
1648611300000|2022-03-30 03:35:00|80.68|77.88|80.4|77.6|80.68|77.88|80.4|77.6|0
1648611600000|2022-03-30 03:40:00|80.49|77.69|80.76|77.96|80.81|78.01|80.4|77.6|0
1648611900000|2022-03-30 03:45:00|80.67|77.87|80.67|77.87|80.94|78.14|80.58|77.78|0
1648612200000|2022-03-30 03:50:00|80.71|77.91|82.01|79.21|82.06|79.26|80.58|77.78|0
1648612500000|2022-03-30 03:55:00|81.97|79.17|81.33|78.53|81.97|79.17|81.24|78.44|0
1648612800000|2022-03-30 04:00:00|81.42|78.62|81.87|79.07|82.06|79.26|81.42|78.62|0
1648613100000|2022-03-30 04:05:00|81.96|79.16|81.96|79.16|82.15|79.35|81.96|79.16|0
1648613400000|2022-03-30 04:10:00|82.01|79.21|82.05|79.25|82.14|79.34|81.87|79.07|0
1648613700000|2022-03-30 04:15:00|82.14|79.34|81.87|79.07|82.14|79.34|81.77|78.97|0
1648614000000|2022-03-30 04:20:00|81.86|79.06|81.86|79.06|82.05|79.25|81.68|78.88|0
1648614300000|2022-03-30 04:25:00|81.95|79.15|81.86|79.06|82.23|79.43|81.86|79.06|0
1648614600000|2022-03-30 04:30:00|81.9|79.1|81.22|78.42|81.95|79.15|81.22|78.42|0
1648614900000|2022-03-30 04:35:00|81.17|78.37|80.63|77.83|81.31|78.51|80.58|77.78|0
1648615200000|2022-03-30 04:40:00|80.67|77.87|79.68|76.88|80.67|77.87|79.6|76.8|0
1648615500000|2022-03-30 04:45:00|79.77|76.97|80.4|77.6|80.4|77.6|79.77|76.97|0
1648615800000|2022-03-30 04:50:00|80.49|77.69|80.49|77.69|80.76|77.96|80.22|77.42|0
1648616100000|2022-03-30 04:55:00|80.58|77.78|80.57|77.77|80.71|77.91|80.48|77.68|0
1648616400000|2022-03-30 05:00:00|80.66|77.86|81.02|78.22|81.48|78.68|80.48|77.68|0
1648616700000|2022-03-30 05:05:00|81.11|78.31|81.29|78.49|81.48|78.68|81.02|78.22|0
1648617000000|2022-03-30 05:10:00|81.34|78.54|80.57|77.77|81.34|78.54|80.43|77.63|0
1648617300000|2022-03-30 05:15:00|80.48|77.68|80.38|77.58|80.57|77.77|79.93|77.13|0
1648617600000|2022-03-30 05:20:00|80.29|77.49|80.38|77.58|80.56|77.76|80.11|77.31|0
1648617900000|2022-03-30 05:25:00|80.47|77.67|81.01|78.21|81.1|78.3|80.33|77.53|0
1648618200000|2022-03-30 05:30:00|81.05|78.25|81.28|78.48|81.28|78.48|80.83|78.03|0
1648618500000|2022-03-30 05:35:00|81.19|78.39|81.82|79.02|81.82|79.02|81.1|78.3|0
1648618800000|2022-03-30 05:40:00|81.91|79.11|82.09|79.29|82.28|79.48|81.86|79.06|0
1648619100000|2022-03-30 05:45:00|82.18|79.38|83.01|80.21|83.01|80.21|82.18|79.38|0
1648619400000|2022-03-30 05:50:00|83.19|80.39|83.28|80.48|83.37|80.57|82.59|79.79|0
1648619700000|2022-03-30 05:55:00|83.46|80.66|84.3|81.5|84.39|81.59|83.09|80.29|0
1648620000000|2022-03-30 06:00:00|84.39|81.59|83.5|80.7|84.39|81.59|82.72|79.92|0
1648620300000|2022-03-30 06:05:00|83.6|80.8|83.64|80.84|83.83|81.03|82.63|79.83|0
1648620600000|2022-03-30 06:10:00|83.55|80.75|83.36|80.56|83.92|81.12|83.18|80.38|0
1648620900000|2022-03-30 06:15:00|83.27|80.47|84.01|81.21|84.1|81.3|83.27|80.47|0
1648621200000|2022-03-30 06:20:00|83.96|81.16|82.74|79.94|83.96|81.16|82.42|79.62|0
1648621500000|2022-03-30 06:25:00|82.88|80.08|83.15|80.35|83.33|80.53|82.69|79.89|0
1648621800000|2022-03-30 06:30:00|83.24|80.44|82.5|79.7|83.24|80.44|82.32|79.52|0
1648622100000|2022-03-30 06:35:00|82.59|79.79|82.32|79.52|82.69|79.89|82.04|79.24|0
1648622400000|2022-03-30 06:40:00|82.27|79.47|81.77|78.97|82.36|79.56|81.77|78.97|0
1648622700000|2022-03-30 06:45:00|81.81|79.01|81.67|78.87|82.04|79.24|81.53|78.73|0
1648623000000|2022-03-30 06:50:00|81.58|78.78|82.35|79.55|82.4|79.6|81.31|78.51|0
1648623300000|2022-03-30 06:55:00|82.31|79.51|82.67|79.87|82.67|79.87|81.94|79.14|0
1648623600000|2022-03-30 07:00:00|82.58|79.78|81.07|78.27|82.67|79.87|80.4|77.6|0
1648623900000|2022-03-30 07:05:00|80.83|78.43|80.82|78.42|81.1|78.7|79.16|76.76|0
1648624200000|2022-03-30 07:10:00|80.73|78.33|80.1|77.7|81.37|78.97|80.1|77.7|0
1648624500000|2022-03-30 07:15:00|80.19|77.79|78.4|76|80.19|77.79|78.31|75.91|0
1648624800000|2022-03-30 07:20:00|78.44|76.04|79.74|77.34|80.28|77.88|76.54|74.14|0
1648625100000|2022-03-30 07:25:00|80.01|77.61|79.69|77.29|80.55|78.15|79.47|77.07|0
1648625400000|2022-03-30 07:30:00|79.65|77.25|80.49|78.09|80.54|78.14|79.56|77.16|0
1648625700000|2022-03-30 07:35:00|80.45|78.05|79.91|77.51|81.08|78.68|79.91|77.51|0
1648626000000|2022-03-30 07:40:00|80|77.6|80.94|78.54|80.99|78.59|79.82|77.42|0
1648626300000|2022-03-30 07:45:00|80.9|78.5|80.26|77.86|81.17|78.77|79.99|77.59|0
1648626600000|2022-03-30 07:50:00|80.17|77.77|79.81|77.41|80.49|78.09|79.81|77.41|0
1648626900000|2022-03-30 07:55:00|79.9|77.5|80.26|77.86|80.53|78.13|79.72|77.32|0
1648627200000|2022-03-30 08:00:00|80.17|77.77|78.47|76.07|80.3|77.9|77.77|75.37|0
1648627500000|2022-03-30 08:05:00|78.56|76.16|78.65|76.25|78.73|76.33|77.76|75.36|0
1648627800000|2022-03-30 08:10:00|78.42|76.02|78|75.6|78.56|76.16|76.42|74.02|0
1648628100000|2022-03-30 08:15:00|77.92|75.52|78.71|76.31|79.06|76.66|77.83|75.43|0
1648628400000|2022-03-30 08:20:00|78.7|76.3|78.57|76.17|79.23|76.83|78.57|76.17|0
1648628700000|2022-03-30 08:25:00|78.53|76.13|79.5|77.1|79.59|77.19|78.26|75.86|0
1648629000000|2022-03-30 08:30:00|79.54|77.14|79.4|77|79.63|77.23|79.23|76.83|0
1648629300000|2022-03-30 08:35:00|79.36|76.96|79.07|76.67|80.18|77.78|79.07|76.67|0
1648629600000|2022-03-30 08:40:00|78.9|76.5|78.36|75.96|79.07|76.67|78.01|75.61|0
1648629900000|2022-03-30 08:45:00|78.32|75.92|77.66|75.26|78.32|75.92|77.66|75.26|0
1648630200000|2022-03-30 08:50:00|77.57|75.17|78.01|75.61|78.36|75.96|77.48|75.08|0
1648630500000|2022-03-30 08:55:00|78.09|75.69|78.62|76.22|78.8|76.4|78.09|75.69|0
1648630800000|2022-03-30 09:00:00|78.71|76.31|79.5|77.1|79.5|77.1|78.62|76.22|0
1648631100000|2022-03-30 09:05:00|79.33|76.93|79.41|77.01|79.77|77.37|79.06|76.66|0
1648631400000|2022-03-30 09:10:00|79.45|77.05|79.45|77.05|79.5|77.1|79.06|76.66|0
1648631700000|2022-03-30 09:15:00|79.5|77.1|79.94|77.54|80.03|77.63|79.23|76.83|0
1648632000000|2022-03-30 09:20:00|79.98|77.58|80.48|78.08|80.61|78.21|79.94|77.54|0
1648632300000|2022-03-30 09:25:00|80.52|78.12|79.94|77.54|80.57|78.17|79.76|77.36|0
1648632600000|2022-03-30 09:30:00|79.85|77.45|80.02|77.62|80.38|77.98|79.84|77.44|0
1648632900000|2022-03-30 09:35:00|79.93|77.53|79.75|77.35|80.02|77.62|79.31|76.91|0
1648633200000|2022-03-30 09:40:00|79.84|77.44|80.28|77.88|80.38|77.98|79.75|77.35|0
1648633500000|2022-03-30 09:45:00|80.2|77.8|80.28|77.88|80.64|78.24|80.1|77.7|0
1648633800000|2022-03-30 09:50:00|80.19|77.79|79.92|77.52|80.64|78.24|79.83|77.43|0
1648634100000|2022-03-30 09:55:00|79.83|77.43|80.46|78.06|80.55|78.15|79.65|77.25|0
1648634400000|2022-03-30 10:00:00|80.5|78.1|79.65|77.25|80.5|78.1|78.01|75.61|0
1648634700000|2022-03-30 10:05:00|79.78|77.38|78.45|76.05|80.14|77.74|78.27|75.87|0
1648635000000|2022-03-30 10:10:00|78.41|76.01|78.49|76.09|78.85|76.45|78.14|75.74|0
1648635300000|2022-03-30 10:15:00|78.53|76.13|78.58|76.18|78.67|76.27|77.52|75.12|0
1648635600000|2022-03-30 10:20:00|78.49|76.09|78.93|76.53|78.97|76.57|78.31|75.91|0
1648635900000|2022-03-30 10:25:00|78.88|76.48|78.84|76.44|79.28|76.88|78.66|76.26|0
1648636200000|2022-03-30 10:30:00|78.79|76.39|79.01|76.61|79.1|76.7|78.7|76.3|0
1648636500000|2022-03-30 10:35:00|78.96|76.56|79.27|76.87|79.45|77.05|78.92|76.52|0
1648636800000|2022-03-30 10:40:00|79.1|76.7|79.4|77|79.72|77.32|79.01|76.61|0
1648637100000|2022-03-30 10:45:00|79.45|77.05|80.38|77.98|80.65|78.25|79.45|77.05|0
1648637400000|2022-03-30 10:50:00|80.34|77.94|80.61|78.21|80.88|78.48|80.25|77.85|0
1648637700000|2022-03-30 10:55:00|80.65|78.25|80.24|77.84|80.78|78.38|79.89|77.49|0
1648638000000|2022-03-30 11:00:00|80.33|77.93|81.05|78.65|81.59|79.19|80.24|77.84|0
1648638300000|2022-03-30 11:05:00|80.96|78.56|80.24|77.84|80.96|78.56|80.06|77.66|0
1648638600000|2022-03-30 11:10:00|80.19|77.79|80.46|78.06|80.68|78.28|80.06|77.66|0
1648638900000|2022-03-30 11:15:00|80.41|78.01|80.23|77.83|80.77|78.37|80.06|77.66|0
1648639200000|2022-03-30 11:20:00|80.14|77.74|80.86|78.46|81.22|78.82|80.05|77.65|0
1648639500000|2022-03-30 11:25:00|80.81|78.41|80.77|78.37|81.22|78.82|80.59|78.19|0
1648639800000|2022-03-30 11:30:00|80.81|78.41|81.58|79.18|81.58|79.18|80.59|78.19|0
1648640100000|2022-03-30 11:35:00|81.62|79.22|81.3|78.9|81.67|79.27|81.12|78.72|0
1648640400000|2022-03-30 11:40:00|81.34|78.94|80.85|78.45|81.34|78.94|80.71|78.31|0
1648640700000|2022-03-30 11:45:00|80.94|78.54|80.84|78.44|81.03|78.63|80.67|78.27|0
1648641000000|2022-03-30 11:50:00|80.8|78.4|81.2|78.8|81.38|78.98|80.8|78.4|0
1648641300000|2022-03-30 11:55:00|81.29|78.89|80.93|78.53|81.38|78.98|80.75|78.35|0
1648641600000|2022-03-30 12:00:00|80.84|78.44|80.66|78.26|80.84|78.44|79.94|77.54|0
1648641900000|2022-03-30 12:05:00|80.57|78.17|79.85|77.45|80.61|78.21|79.49|77.09|0
1648642200000|2022-03-30 12:10:00|79.94|77.54|77.5|75.1|80.2|77.8|77.41|75.01|0
1648642500000|2022-03-30 12:15:00|77.59|75.19|77.63|75.23|78.25|75.85|77.46|75.06|0
1648642800000|2022-03-30 12:20:00|77.46|75.06|76.67|74.27|77.81|75.41|76.54|74.14|0
1648643100000|2022-03-30 12:25:00|76.76|74.36|76.75|74.35|77.58|75.18|76.41|74.01|0
1648643400000|2022-03-30 12:30:00|76.97|74.57|78.06|75.66|78.33|75.93|76.93|74.53|0
1648643700000|2022-03-30 12:35:00|77.97|75.57|79.3|76.9|80.1|77.7|77.89|75.49|0
1648644000000|2022-03-30 12:40:00|79.38|76.98|79.03|76.63|79.74|77.34|79.03|76.63|0
1648644300000|2022-03-30 12:45:00|79.12|76.72|77.92|75.52|79.12|76.72|77.7|75.3|0
1648644600000|2022-03-30 12:50:00|77.97|75.57|78.53|76.13|78.67|76.27|77.79|75.39|0
1648644900000|2022-03-30 12:55:00|78.49|76.09|79.37|76.97|79.37|76.97|78.4|76|0
1648645200000|2022-03-30 13:00:00|79.42|77.02|78.44|76.04|79.42|77.02|78.31|75.91|0
1648645500000|2022-03-30 13:05:00|78.4|76|78.22|75.82|78.75|76.35|78.04|75.64|0
1648645800000|2022-03-30 13:10:00|78.31|75.91|79.37|76.97|79.37|76.97|77.82|75.42|0
1648646100000|2022-03-30 13:15:00|79.23|76.83|79.72|77.32|79.72|77.32|78.66|76.26|0
1648646400000|2022-03-30 13:20:00|79.76|77.36|80.16|77.76|80.79|78.39|79.63|77.23|0
1648646700000|2022-03-30 13:25:00|80.07|77.67|80.34|77.94|81.15|78.75|79.81|77.41|0
1648647000000|2022-03-30 13:30:00|81.06|78.66|80.19|77.79|82.25|79.85|79.83|77.43|0
1648647300000|2022-03-30 13:35:00|80.37|77.97|78.67|76.27|81.19|78.79|78.05|75.65|0
1648647600000|2022-03-30 13:40:00|78.58|76.18|78.93|76.53|79.92|77.52|78.14|75.74|0
1648647900000|2022-03-30 13:45:00|79.02|76.62|80.27|77.87|80.54|78.14|77.78|75.38|0
1648648200000|2022-03-30 13:50:00|80.45|78.05|80.27|77.87|81|78.6|79.55|77.15|0
1648648500000|2022-03-30 13:55:00|80.18|77.78|81.45|79.05|81.81|79.41|79.37|76.97|0
1648648800000|2022-03-30 14:00:00|81.72|79.32|80.64|78.24|82.54|80.14|80.45|78.05|0
1648649100000|2022-03-30 14:05:00|80.82|78.42|78.83|76.43|81|78.6|78.56|76.16|0
1648649400000|2022-03-30 14:10:00|78.96|76.56|80.67|78.27|80.99|78.59|78.92|76.52|0
1648649700000|2022-03-30 14:15:00|80.72|78.32|78.65|76.25|81.08|78.68|78.11|75.71|0
1648650000000|2022-03-30 14:20:00|78.6|76.2|79.45|77.05|80.43|78.03|78.29|75.89|0
1648650300000|2022-03-30 14:25:00|79.71|77.31|78.73|76.33|80.25|77.85|78.47|76.07|0
1648650600000|2022-03-30 14:30:00|78.68|76.28|78.64|76.24|79.04|76.64|77.58|75.18|0
1648650900000|2022-03-30 14:35:00|78.28|75.88|79.53|77.13|79.71|77.31|78.19|75.79|0
1648651200000|2022-03-30 14:40:00|79.62|77.22|79.08|76.68|79.8|77.4|78.72|76.32|0
1648651500000|2022-03-30 14:45:00|78.99|76.59|79.88|77.48|80.47|78.07|78.81|76.41|0
1648651800000|2022-03-30 14:50:00|79.97|77.57|78.89|76.49|80.78|78.38|78.81|76.41|0
1648652100000|2022-03-30 14:55:00|78.98|76.58|77.56|75.16|79.16|76.76|77.39|74.99|0
1648652400000|2022-03-30 15:00:00|77.48|75.08|77.56|75.16|78.27|75.87|77.12|74.72|0
1648652700000|2022-03-30 15:05:00|77.74|75.34|77.43|75.03|85.49|83.09|75.4|73|0
1648653000000|2022-03-30 15:10:00|77.35|74.95|77.34|74.94|77.6|75.2|75.54|73.14|0
1648653300000|2022-03-30 15:15:00|77.17|74.77|78.56|76.16|78.74|76.34|77.08|74.68|0
1648653600000|2022-03-30 15:20:00|78.48|76.08|78.04|75.64|78.83|76.43|77.69|75.29|0
1648653900000|2022-03-30 15:25:00|78.12|75.72|77.07|74.67|78.12|75.72|76.38|73.98|0
1648654200000|2022-03-30 15:30:00|77.34|74.94|78.21|75.81|78.29|75.89|76.73|74.33|0
1648654500000|2022-03-30 15:35:00|78.29|75.89|78.6|76.2|79.08|76.68|78.12|75.72|0
1648654800000|2022-03-30 15:40:00|78.73|76.33|78.5|76.1|78.9|76.5|77.94|75.54|0
1648655100000|2022-03-30 15:45:00|78.37|75.97|78.37|75.97|79.17|76.77|77.76|75.36|0
1648655400000|2022-03-30 15:50:00|78.46|76.06|78.02|75.62|78.55|76.15|77.67|75.27|0
1648655700000|2022-03-30 15:55:00|78.11|75.71|79.07|76.67|79.07|76.67|77.67|75.27|0
1648656000000|2022-03-30 16:00:00|78.81|76.41|79.78|77.38|80.58|78.18|78.81|76.41|0
1648656300000|2022-03-30 16:05:00|79.69|77.29|76.25|73.85|79.69|77.29|75.73|73.33|0
1648656600000|2022-03-30 16:10:00|76.17|73.77|76.38|73.98|76.6|74.2|75.39|72.99|0
1648656900000|2022-03-30 16:15:00|76.34|73.94|77.03|74.63|77.12|74.72|76.08|73.68|0
1648657200000|2022-03-30 16:20:00|77.21|74.81|76.59|74.19|77.38|74.98|76.25|73.85|0
1648657500000|2022-03-30 16:25:00|76.51|74.11|76.76|74.36|77.11|74.71|76.16|73.76|0
1648657800000|2022-03-30 16:30:00|76.85|74.45|77.2|74.8|77.2|74.8|76.33|73.93|0
1648658100000|2022-03-30 16:35:00|77.37|74.97|78.07|75.67|78.07|75.67|77.28|74.88|0
1648658400000|2022-03-30 16:40:00|78.25|75.85|78.78|76.38|78.96|76.56|77.72|75.32|0
1648658700000|2022-03-30 16:45:00|78.69|76.29|78.07|75.67|78.78|76.38|77.81|75.41|0
1648659000000|2022-03-30 16:50:00|77.98|75.58|78.07|75.67|78.16|75.76|77.63|75.23|0
1648659300000|2022-03-30 16:55:00|78.15|75.75|78.24|75.84|78.33|75.93|77.89|75.49|0
1648659600000|2022-03-30 17:00:00|78.33|75.93|77.36|74.96|78.33|75.93|77.18|74.78|0
1648659900000|2022-03-30 17:05:00|77.4|75|76.22|73.82|77.44|75.04|75.87|73.47|0
1648660200000|2022-03-30 17:10:00|76.26|73.86|77.13|74.73|77.13|74.73|75.79|73.39|0
1648660500000|2022-03-30 17:15:00|77.18|74.78|76.22|73.82|77.26|74.86|75.61|73.21|0
1648660800000|2022-03-30 17:20:00|76.13|73.73|75.43|73.03|76.13|73.73|74.92|72.52|0
1648661100000|2022-03-30 17:25:00|75.35|72.95|75.09|72.69|75.35|72.95|74.66|72.26|0
1648661400000|2022-03-30 17:30:00|74.92|72.52|74.83|72.43|75.69|73.29|74.66|72.26|0
1648661700000|2022-03-30 17:35:00|74.91|72.51|74.57|72.17|75.51|73.11|74.48|72.08|0
1648662000000|2022-03-30 17:40:00|74.48|72.08|74.4|72|74.82|72.42|73.97|71.57|0
1648662300000|2022-03-30 17:45:00|74.22|71.82|74.91|72.51|74.99|72.59|73.8|71.4|0
1648662600000|2022-03-30 17:50:00|74.99|72.59|75.03|72.63|75.33|72.93|74.56|72.16|0
1648662900000|2022-03-30 17:55:00|74.82|72.42|73.88|71.48|74.99|72.59|73.45|71.05|0
1648663200000|2022-03-30 18:00:00|73.71|71.31|75.5|73.1|76.1|73.7|73.62|71.22|0
1648663500000|2022-03-30 18:05:00|75.41|73.01|75.76|73.36|75.93|73.53|74.73|72.33|0
1648663800000|2022-03-30 18:10:00|75.84|73.44|75.49|73.09|75.93|73.53|75.15|72.75|0
1648664100000|2022-03-30 18:15:00|75.58|73.18|73.95|71.55|75.58|73.18|73.61|71.21|0
1648664400000|2022-03-30 18:20:00|74.04|71.64|73.95|71.55|74.12|71.72|73.44|71.04|0
1648664700000|2022-03-30 18:25:00|73.86|71.46|73.52|71.12|74.37|71.97|73.1|70.7|0
1648665000000|2022-03-30 18:30:00|73.35|70.95|74.07|71.67|74.54|72.14|73.18|70.78|0
1648665300000|2022-03-30 18:35:00|74.03|71.63|74.45|72.05|74.88|72.48|74.03|71.63|0
1648665600000|2022-03-30 18:40:00|74.37|71.97|72.67|70.27|74.45|72.05|72.34|69.94|0
1648665900000|2022-03-30 18:45:00|72.59|70.19|72.25|69.85|72.75|70.35|71.83|69.43|0
1648666200000|2022-03-30 18:50:00|72.17|69.77|71.91|69.51|72.67|70.27|71.58|69.18|0
1648666500000|2022-03-30 18:55:00|72|69.6|71.2|68.8|72.83|70.43|70.92|68.52|0
1648666800000|2022-03-30 19:00:00|71.08|68.68|70.66|68.26|71.49|69.09|70.58|68.18|0
1648667100000|2022-03-30 19:05:00|70.58|68.18|70.33|67.93|71.16|68.76|70.09|67.69|0
1648667400000|2022-03-30 19:10:00|70.17|67.77|71.42|69.02|71.59|69.19|67.86|65.46|0
1648667700000|2022-03-30 19:15:00|71.46|69.06|69.86|67.46|71.67|69.27|69.3|66.9|0
1648668000000|2022-03-30 19:20:00|69.78|67.38|67.93|65.53|69.78|67.38|67.53|65.13|0
1648668300000|2022-03-30 19:25:00|67.85|65.45|71.23|68.83|71.64|69.24|67.61|65.21|0
1648668600000|2022-03-30 19:30:00|71.31|68.91|72.21|69.81|72.96|70.56|70.66|68.26|0
1648668900000|2022-03-30 19:35:00|72.13|69.73|69.78|67.38|73.83|71.43|69.7|67.3|0
1648669200000|2022-03-30 19:40:00|69.87|67.47|69.94|67.54|71.01|68.61|68.65|66.25|0
1648669500000|2022-03-30 19:45:00|70.03|67.63|72.16|69.76|73.08|70.68|70.03|67.63|0
1648669800000|2022-03-30 19:50:00|71.91|69.51|69.69|67.29|71.91|69.51|69.29|66.89|0
1648670100000|2022-03-30 19:55:00|70.51|68.11|74.56|72.16|74.56|72.16|70.43|68.03|0
1648670400000|2022-03-30 20:00:00|74.35|71.95|75.55|73.15|75.55|73.15|74.09|71.69|0
1648670700000|2022-03-30 20:05:00|75.46|73.06|75.37|72.97|75.72|73.32|75.03|72.63|0
1648671000000|2022-03-30 20:10:00|75.28|72.88|74.05|71.65|75.54|73.14|73.63|71.23|0
1648671300000|2022-03-30 20:15:00|74.25|71.45|73.82|71.02|74.25|71.45|73.74|70.94|0
1648671600000|2022-03-30 20:20:00|74|71.2|74.16|71.36|74.25|71.45|73.99|71.19|0
1648671900000|2022-03-30 20:25:00|74.08|71.28|74.33|71.53|74.42|71.62|74.08|71.28|0
1648672200000|2022-03-30 20:30:00|74.42|71.62|74.42|71.62|74.59|71.79|74.42|71.62|0
1648672500000|2022-03-30 20:35:00|74.41|71.61|74.41|71.61|74.5|71.7|74.33|71.53|0
1648672800000|2022-03-30 20:40:00|74.45|71.65|75.01|72.21|75.01|72.21|74.45|71.65|0
1648673100000|2022-03-30 20:45:00|75.1|72.3|75.18|72.38|75.27|72.47|74.75|71.95|0
1648673400000|2022-03-30 20:50:00|75.22|72.42|74.92|72.12|75.22|72.42|74.84|72.04|0
1648673700000|2022-03-30 20:55:00|74.83|72.03|74.44|71.64|74.83|72.03|74.44|71.64|0
1648674000000|2022-03-30 21:00:00|74.66|71.86|74.43|71.63|74.66|71.86|74.37|71.57|0
1648674300000|2022-03-30 21:05:00|74.42|71.62|74.43|71.63|74.46|71.66|74.41|71.61|0
1648674600000|2022-03-30 21:10:00|74.41|71.61|74.37|71.57|74.44|71.64|74.37|71.57|0
1648674900000|2022-03-30 21:15:00|74.35|71.55|74.4|71.6|74.4|71.6|74.33|71.53|0
1648675200000|2022-03-30 21:20:00|74.36|71.56|74.44|71.64|74.57|71.77|74.36|71.56|0
1648675500000|2022-03-30 21:25:00|74.37|71.57|74.31|71.51|74.37|71.57|74.27|71.47|0
1648675800000|2022-03-30 21:30:00|74.32|71.52|74.26|71.46|74.32|71.52|74.24|71.44|0
1648676100000|2022-03-30 21:35:00|74.28|71.48|74.23|71.43|74.32|71.52|74.23|71.43|0
1648676400000|2022-03-30 21:40:00|74.29|71.49|74.33|71.53|74.34|71.54|74.28|71.48|0
1648676700000|2022-03-30 21:45:00|74.34|71.54|74.37|71.57|74.37|71.57|74.33|71.53|0
1648677000000|2022-03-30 21:50:00|74.42|71.62|74.27|71.47|74.44|71.64|74.19|71.39|0
1648677300000|2022-03-30 21:55:00|74.21|71.41|74.29|71.49|74.4|71.6|74.21|71.41|0
1648677600000|2022-03-30 22:00:00|74.34|71.54|74.02|71.22|74.45|71.65|73.85|71.05|0
1648677900000|2022-03-30 22:05:00|73.98|71.18|74.19|71.39|74.41|71.61|73.94|71.14|0
1648678200000|2022-03-30 22:10:00|74.28|71.48|74.28|71.48|74.28|71.48|73.94|71.14|0
1648678500000|2022-03-30 22:15:00|74.19|71.39|74.1|71.3|74.19|71.39|73.93|71.13|0
1648678800000|2022-03-30 22:20:00|74.23|71.43|74.53|71.73|74.53|71.73|74.1|71.3|0
1648679100000|2022-03-30 22:25:00|74.35|71.55|74.52|71.72|74.53|71.73|74.35|71.55|0
1648679400000|2022-03-30 22:30:00|74.48|71.68|74.18|71.38|74.48|71.68|74.09|71.29|0
1648679700000|2022-03-30 22:35:00|74.26|71.46|73.83|71.03|74.26|71.46|73.83|71.03|0
1648680000000|2022-03-30 22:40:00|73.92|71.12|74.26|71.46|74.52|71.72|73.92|71.12|0
1648680300000|2022-03-30 22:45:00|74.34|71.54|74.17|71.37|74.34|71.54|74|71.2|0
1648680600000|2022-03-30 22:50:00|74.09|71.29|74.08|71.28|74.17|71.37|74|71.2|0
1648680900000|2022-03-30 22:55:00|74|71.2|74.08|71.28|74.17|71.37|74|71.2|0
1648681200000|2022-03-30 23:00:00|74.17|71.37|74.08|71.28|74.34|71.54|74.08|71.28|0
1648681500000|2022-03-30 23:05:00|73.99|71.19|74.25|71.45|74.42|71.62|73.99|71.19|0
1648681800000|2022-03-30 23:10:00|74.16|71.36|74.07|71.27|74.33|71.53|73.99|71.19|0
1648682100000|2022-03-30 23:15:00|74.16|71.36|73.98|71.18|74.41|71.61|73.98|71.18|0
1648682400000|2022-03-30 23:20:00|74.07|71.27|73.98|71.18|74.15|71.35|73.98|71.18|0
1648682700000|2022-03-30 23:25:00|74.07|71.27|73.89|71.09|74.07|71.27|73.89|71.09|0
1648683000000|2022-03-30 23:30:00|73.81|71.01|73.46|70.66|73.81|71.01|73.46|70.66|0
1648683300000|2022-03-30 23:35:00|73.42|70.62|73.38|70.58|73.46|70.66|73.29|70.49|0
1648683600000|2022-03-30 23:40:00|73.46|70.66|73.46|70.66|73.55|70.75|73.29|70.49|0
1648683900000|2022-03-30 23:45:00|73.37|70.57|73.29|70.49|73.37|70.57|73.12|70.32|0
1648684200000|2022-03-30 23:50:00|73.37|70.57|73.45|70.65|73.54|70.74|73.2|70.4|0
1648684500000|2022-03-30 23:55:00|73.41|70.61|73.37|70.57|73.45|70.65|73.28|70.48|0
1648684800000|2022-03-31 00:00:00|73.45|70.65|73.19|70.39|73.54|70.74|73.19|70.39|0
1648685100000|2022-03-31 00:05:00|73.28|70.48|73.45|70.65|73.45|70.65|73.19|70.39|0
1648685400000|2022-03-31 00:10:00|73.36|70.56|75.16|72.36|75.85|73.05|73.19|70.39|0
1648685700000|2022-03-31 00:15:00|75.24|72.44|74.98|72.18|75.42|72.62|74.29|71.49|0
1648686000000|2022-03-31 00:20:00|75.02|72.22|74.89|72.09|75.67|72.87|74.81|72.01|0
1648686300000|2022-03-31 00:25:00|74.81|72.01|75.32|72.52|75.41|72.61|74.72|71.92|0
1648686600000|2022-03-31 00:30:00|75.23|72.43|76.27|73.47|76.8|74|75.23|72.43|0
1648686900000|2022-03-31 00:35:00|76.36|73.56|77.06|74.26|77.06|74.26|76.01|73.21|0
1648687200000|2022-03-31 00:40:00|77.15|74.35|78.12|75.32|78.65|75.85|76.97|74.17|0
1648687500000|2022-03-31 00:45:00|78.21|75.41|77.85|75.05|78.21|75.41|77.49|74.69|0
1648687800000|2022-03-31 00:50:00|77.76|74.96|78.11|75.31|78.29|75.49|77.71|74.91|0
1648688100000|2022-03-31 00:55:00|78.07|75.27|77.97|75.17|78.82|76.02|77|74.2|0
1648688400000|2022-03-31 01:00:00|77.93|75.13|77.79|74.99|78.24|75.44|77.79|74.99|0
1648688700000|2022-03-31 01:05:00|77.88|75.08|77.35|74.55|77.88|75.08|77.17|74.37|0
1648689000000|2022-03-31 01:10:00|77.39|74.59|77.26|74.46|77.44|74.64|76.91|74.11|0
1648689300000|2022-03-31 01:15:00|77.35|74.55|77.26|74.46|77.43|74.63|77.08|74.28|0
1648689600000|2022-03-31 01:20:00|77.17|74.37|76.99|74.19|77.34|74.54|76.99|74.19|0
1648689900000|2022-03-31 01:25:00|77.08|74.28|77.43|74.63|77.52|74.72|76.99|74.19|0
1648690200000|2022-03-31 01:30:00|77.34|74.54|77.78|74.98|77.87|75.07|77.07|74.27|0
1648690500000|2022-03-31 01:35:00|77.87|75.07|77.07|74.27|77.87|75.07|76.98|74.18|0
1648690800000|2022-03-31 01:40:00|76.98|74.18|76.98|74.18|77.24|74.44|76.8|74|0
1648691100000|2022-03-31 01:45:00|77.07|74.27|77.02|74.22|77.33|74.53|76.8|74|0
1648691400000|2022-03-31 01:50:00|77.06|74.26|77.06|74.26|77.42|74.62|76.97|74.17|0
1648691700000|2022-03-31 01:55:00|76.97|74.17|77.06|74.26|77.06|74.26|76.88|74.08|0
1648692000000|2022-03-31 02:00:00|76.97|74.17|76.44|73.64|77.06|74.26|76.35|73.55|0
1648692300000|2022-03-31 02:05:00|76.57|73.77|76.7|73.9|76.88|74.08|76.35|73.55|0
1648692600000|2022-03-31 02:10:00|76.79|73.99|76.96|74.16|76.96|74.16|76.61|73.81|0
1648692900000|2022-03-31 02:15:00|77.05|74.25|76.96|74.16|77.05|74.25|76.87|74.07|0
1648693200000|2022-03-31 02:20:00|77.05|74.25|76.87|74.07|77.13|74.33|76.87|74.07|0
1648693500000|2022-03-31 02:25:00|76.96|74.16|76.87|74.07|77.04|74.24|76.69|73.89|0
1648693800000|2022-03-31 02:30:00|76.95|74.15|77.13|74.33|77.13|74.33|76.78|73.98|0
1648694100000|2022-03-31 02:35:00|77.21|74.41|77.57|74.77|77.74|74.94|77.21|74.41|0
1648694400000|2022-03-31 02:40:00|77.61|74.81|77.21|74.41|77.65|74.85|77.03|74.23|0
1648694700000|2022-03-31 02:45:00|77.03|74.23|77.12|74.32|77.21|74.41|76.94|74.14|0
1648695000000|2022-03-31 02:50:00|77.16|74.36|77.03|74.23|77.16|74.36|76.89|74.09|0
1648695300000|2022-03-31 02:55:00|76.98|74.18|76.94|74.14|77.2|74.4|76.85|74.05|0
1648695600000|2022-03-31 03:00:00|77.11|74.31|77.02|74.22|77.11|74.31|76.85|74.05|0
1648695900000|2022-03-31 03:05:00|76.98|74.18|76.67|73.87|77.11|74.31|76.67|73.87|0
1648696200000|2022-03-31 03:10:00|76.49|73.69|76.4|73.6|76.58|73.78|76.06|73.26|0
1648696500000|2022-03-31 03:15:00|76.49|73.69|76.49|73.69|76.66|73.86|76.4|73.6|0
1648696800000|2022-03-31 03:20:00|76.4|73.6|76.57|73.77|76.66|73.86|76.31|73.51|0
1648697100000|2022-03-31 03:25:00|76.66|73.86|76.75|73.95|76.75|73.95|76.57|73.77|0
1648697400000|2022-03-31 03:30:00|76.66|73.86|76.04|73.24|76.66|73.86|76.04|73.24|0
1648697700000|2022-03-31 03:35:00|75.96|73.16|75.78|72.98|76.04|73.24|75.35|72.55|0
1648698000000|2022-03-31 03:40:00|75.69|72.89|75.64|72.84|75.69|72.89|75.43|72.63|0
1648698300000|2022-03-31 03:45:00|75.69|72.89|75.6|72.8|75.78|72.98|75.6|72.8|0
1648698600000|2022-03-31 03:50:00|75.69|72.89|75.6|72.8|75.69|72.89|75.55|72.75|0
1648698900000|2022-03-31 03:55:00|75.68|72.88|75.42|72.62|75.77|72.97|75.33|72.53|0
1648699200000|2022-03-31 04:00:00|75.51|72.71|77.08|74.28|77.26|74.46|75.42|72.62|0
1648699500000|2022-03-31 04:05:00|77.12|74.32|76.99|74.19|77.26|74.46|76.99|74.19|0
1648699800000|2022-03-31 04:10:00|77.03|74.23|76.9|74.1|77.08|74.28|76.9|74.1|0
1648700100000|2022-03-31 04:15:00|76.86|74.06|77.16|74.36|77.16|74.36|76.81|74.01|0
1648700400000|2022-03-31 04:20:00|77.07|74.27|76.98|74.18|77.34|74.54|76.9|74.1|0
1648700700000|2022-03-31 04:25:00|76.9|74.1|76.55|73.75|76.94|74.14|76.55|73.75|0
1648701000000|2022-03-31 04:30:00|76.5|73.7|76.89|74.09|77.16|74.36|76.5|73.7|0
1648701300000|2022-03-31 04:35:00|76.8|74|76.98|74.18|77.06|74.26|76.8|74|0
1648701600000|2022-03-31 04:40:00|76.93|74.13|77.06|74.26|77.15|74.35|76.93|74.13|0
1648701900000|2022-03-31 04:45:00|76.97|74.17|77.06|74.26|77.32|74.52|76.97|74.17|0
1648702200000|2022-03-31 04:50:00|77.15|74.35|76.97|74.17|77.15|74.35|76.97|74.17|0
1648702500000|2022-03-31 04:55:00|77.01|74.21|77.05|74.25|77.14|74.34|76.92|74.12|0
1648702800000|2022-03-31 05:00:00|77.14|74.34|76.7|73.9|77.23|74.43|76.53|73.73|0
1648703100000|2022-03-31 05:05:00|76.61|73.81|76.09|73.29|76.87|74.07|75.92|73.12|0
1648703400000|2022-03-31 05:10:00|76.18|73.38|76.43|73.63|76.96|74.16|76.18|73.38|0
1648703700000|2022-03-31 05:15:00|76.52|73.72|76.17|73.37|76.61|73.81|76|73.2|0
1648704000000|2022-03-31 05:20:00|76.26|73.46|76.34|73.54|76.52|73.72|76.17|73.37|0
1648704300000|2022-03-31 05:25:00|76.26|73.46|75.99|73.19|76.29|73.49|75.82|73.02|0
1648704600000|2022-03-31 05:30:00|76.08|73.28|75.73|72.93|76.25|73.45|75.65|72.85|0
1648704900000|2022-03-31 05:35:00|75.82|73.02|75.38|72.58|76.16|73.36|75.38|72.58|0
1648705200000|2022-03-31 05:40:00|75.47|72.67|75.55|72.75|75.73|72.93|75.21|72.41|0
1648705500000|2022-03-31 05:45:00|75.47|72.67|75.46|72.66|75.81|73.01|75.38|72.58|0
1648705800000|2022-03-31 05:50:00|75.55|72.75|76.15|73.35|76.59|73.79|75.46|72.66|0
1648706100000|2022-03-31 05:55:00|76.19|73.39|76.5|73.7|76.67|73.87|76.15|73.35|0
1648706400000|2022-03-31 06:00:00|76.32|73.52|75.54|72.74|77.11|74.31|75.46|72.66|0
1648706700000|2022-03-31 06:05:00|75.63|72.83|76.14|73.34|76.23|73.43|75.46|72.66|0
1648707000000|2022-03-31 06:10:00|76.23|73.43|75.49|72.69|76.8|74|75.06|72.26|0
1648707300000|2022-03-31 06:15:00|75.44|72.64|75.31|72.51|75.49|72.69|74.8|72|0
1648707600000|2022-03-31 06:20:00|75.23|72.43|75.92|73.12|75.92|73.12|75.14|72.34|0
1648707900000|2022-03-31 06:25:00|75.87|73.07|75.78|72.98|75.91|73.11|75.35|72.55|0
1648708200000|2022-03-31 06:30:00|75.74|72.94|75.05|72.25|75.91|73.11|75.05|72.25|0
1648708500000|2022-03-31 06:35:00|75.22|72.42|74.96|72.16|75.35|72.55|74.62|71.82|0
1648708800000|2022-03-31 06:40:00|74.87|72.07|75.39|72.59|75.6|72.8|74.87|72.07|0
1648709100000|2022-03-31 06:45:00|75.47|72.67|75.56|72.76|75.82|73.02|75.25|72.45|0
1648709400000|2022-03-31 06:50:00|75.47|72.67|76.07|73.27|76.25|73.45|75.34|72.54|0
1648709700000|2022-03-31 06:55:00|75.9|73.1|76.29|73.49|76.33|73.53|75.68|72.88|0
1648710000000|2022-03-31 07:00:00|76.42|73.62|77.11|74.31|77.55|74.75|76.42|73.62|0
1648710300000|2022-03-31 07:05:00|76.83|74.43|75.86|73.46|76.87|74.47|75.78|73.38|0
1648710600000|2022-03-31 07:10:00|75.91|73.51|77.17|74.77|78.05|75.65|75.86|73.46|0
1648710900000|2022-03-31 07:15:00|77.26|74.86|77.74|75.34|79.24|76.84|77.26|74.86|0
1648711200000|2022-03-31 07:20:00|77.65|75.25|77.69|75.29|78.09|75.69|77.3|74.9|0
1648711500000|2022-03-31 07:25:00|77.65|75.25|77.12|74.72|78.09|75.69|77.07|74.67|0
1648711800000|2022-03-31 07:30:00|77.03|74.63|77.56|75.16|78.18|75.78|76.68|74.28|0
1648712100000|2022-03-31 07:35:00|77.47|75.07|77.91|75.51|78.18|75.78|77.47|75.07|0
1648712400000|2022-03-31 07:40:00|77.95|75.55|77.06|74.66|78|75.6|76.85|74.45|0
1648712700000|2022-03-31 07:45:00|77.02|74.62|76.84|74.44|77.11|74.71|76.5|74.1|0
1648713000000|2022-03-31 07:50:00|76.76|74.36|76.32|73.92|76.84|74.44|76.32|73.92|0
1648713300000|2022-03-31 07:55:00|76.4|74|76.23|73.83|76.71|74.31|75.83|73.43|0
1648713600000|2022-03-31 08:00:00|76.14|73.74|75.7|73.3|76.14|73.74|75.31|72.91|0
1648713900000|2022-03-31 08:05:00|75.74|73.34|75.01|72.61|76.05|73.65|74.66|72.26|0
1648714200000|2022-03-31 08:10:00|75.05|72.65|74.75|72.35|75.09|72.69|74.57|72.17|0
1648714500000|2022-03-31 08:15:00|74.66|72.26|74.91|72.51|75.09|72.69|74.06|71.66|0
1648714800000|2022-03-31 08:20:00|74.83|72.43|74.09|71.69|75.26|72.86|73.57|71.17|0
1648715100000|2022-03-31 08:25:00|74|71.6|74.52|72.12|74.52|72.12|73.92|71.52|0
1648715400000|2022-03-31 08:30:00|74.47|72.07|74.26|71.86|74.52|72.12|73.83|71.43|0
1648715700000|2022-03-31 08:35:00|74.21|71.81|73.65|71.25|74.43|72.03|73.57|71.17|0
1648716000000|2022-03-31 08:40:00|73.57|71.17|73.82|71.42|73.91|71.51|73.57|71.17|0
1648716300000|2022-03-31 08:45:00|73.74|71.34|73.73|71.33|73.82|71.42|73.56|71.16|0
1648716600000|2022-03-31 08:50:00|73.82|71.42|74.42|72.02|74.5|72.1|73.65|71.25|0
1648716900000|2022-03-31 08:55:00|74.5|72.1|74.67|72.27|75.19|72.79|74.42|72.02|0
1648717200000|2022-03-31 09:00:00|74.5|72.1|73.85|71.45|74.89|72.49|73.81|71.41|0
1648717500000|2022-03-31 09:05:00|73.9|71.5|73.72|71.32|74.07|71.67|73.55|71.15|0
1648717800000|2022-03-31 09:10:00|73.81|71.41|73.89|71.49|73.93|71.53|73.64|71.24|0
1648718100000|2022-03-31 09:15:00|73.81|71.41|74.75|72.35|74.75|72.35|73.81|71.41|0
1648718400000|2022-03-31 09:20:00|74.66|72.26|74.61|72.21|74.75|72.35|74.4|72|0
1648718700000|2022-03-31 09:25:00|74.66|72.26|74.4|72|74.66|72.26|74.06|71.66|0
1648719000000|2022-03-31 09:30:00|74.35|71.95|74.4|72|74.48|72.08|74.05|71.65|0
1648719300000|2022-03-31 09:35:00|74.31|71.91|74.14|71.74|74.44|72.04|73.96|71.56|0
1648719600000|2022-03-31 09:40:00|74.05|71.65|74.73|72.33|74.91|72.51|74.05|71.65|0
1648719900000|2022-03-31 09:45:00|74.78|72.38|74.3|71.9|74.82|72.42|74.22|71.82|0
1648720200000|2022-03-31 09:50:00|74.47|72.07|74.13|71.73|74.47|72.07|73.96|71.56|0
1648720500000|2022-03-31 09:55:00|74.3|71.9|74.74|72.34|75.34|72.94|74.13|71.73|0
1648720800000|2022-03-31 10:00:00|74.82|72.42|74.73|72.33|75.17|72.77|74.39|71.99|0
1648721100000|2022-03-31 10:05:00|74.65|72.25|74.82|72.42|75.08|72.68|74.56|72.16|0
1648721400000|2022-03-31 10:10:00|74.86|72.46|74.43|72.03|74.9|72.5|74.39|71.99|0
1648721700000|2022-03-31 10:15:00|74.56|72.16|74.04|71.64|75.07|72.67|74.04|71.64|0
1648722000000|2022-03-31 10:20:00|73.96|71.56|74.64|72.24|74.72|72.32|73.61|71.21|0
1648722300000|2022-03-31 10:25:00|74.72|72.32|74.89|72.49|75.06|72.66|74.46|72.06|0
1648722600000|2022-03-31 10:30:00|74.98|72.58|74.5|72.1|75.02|72.62|74.46|72.06|0
1648722900000|2022-03-31 10:35:00|74.55|72.15|74.24|71.84|75.49|73.09|73.94|71.54|0
1648723200000|2022-03-31 10:40:00|74.2|71.8|74.63|72.23|74.93|72.53|73.98|71.58|0
1648723500000|2022-03-31 10:45:00|74.71|72.31|74.37|71.97|74.97|72.57|74.28|71.88|0
1648723800000|2022-03-31 10:50:00|74.28|71.88|74.53|72.13|74.54|72.14|74.28|71.88|0
1648724100000|2022-03-31 10:55:00|74.45|72.05|73.51|71.11|74.45|72.05|73.51|71.11|0
1648724400000|2022-03-31 11:00:00|73.59|71.19|73.76|71.36|73.93|71.53|73.51|71.11|0
1648724700000|2022-03-31 11:05:00|73.85|71.45|73.5|71.1|73.85|71.45|73|70.6|0
1648725000000|2022-03-31 11:10:00|73.42|71.02|72.49|70.09|73.42|71.02|72.4|70|0
1648725300000|2022-03-31 11:15:00|72.57|70.17|73.28|70.88|73.79|71.39|72.07|69.67|0
1648725600000|2022-03-31 11:20:00|73.2|70.8|72.86|70.46|73.45|71.05|72.78|70.38|0
1648725900000|2022-03-31 11:25:00|72.78|70.38|72.02|69.62|72.94|70.54|72.02|69.62|0
1648726200000|2022-03-31 11:30:00|72.11|69.71|72.52|70.12|72.86|70.46|72.02|69.62|0
1648726500000|2022-03-31 11:35:00|72.35|69.95|73.11|70.71|73.31|70.91|72.35|69.95|0
1648726800000|2022-03-31 11:40:00|73.19|70.79|73.78|71.38|73.86|71.46|72.81|70.41|0
1648727100000|2022-03-31 11:45:00|73.9|71.5|74.33|71.93|74.37|71.97|73.78|71.38|0
1648727400000|2022-03-31 11:50:00|74.28|71.88|73.77|71.37|74.28|71.88|73.77|71.37|0
1648727700000|2022-03-31 11:55:00|73.86|71.46|74.45|72.05|74.71|72.31|73.77|71.37|0
1648728000000|2022-03-31 12:00:00|74.53|72.13|74.17|71.77|75.29|72.89|73.91|71.51|0
1648728300000|2022-03-31 12:05:00|74.25|71.85|74.68|72.28|75.02|72.62|74.12|71.72|0
1648728600000|2022-03-31 12:10:00|74.76|72.36|74.59|72.19|74.76|72.36|74.5|72.1|0
1648728900000|2022-03-31 12:15:00|74.67|72.27|74.16|71.76|74.67|72.27|74.07|71.67|0
1648729200000|2022-03-31 12:20:00|74.24|71.84|74.33|71.93|74.41|72.01|73.82|71.42|0
1648729500000|2022-03-31 12:25:00|74.41|72.01|74.49|72.09|74.67|72.27|74.24|71.84|0
1648729800000|2022-03-31 12:30:00|74.24|71.84|73.29|70.89|75.87|73.47|73.2|70.8|0
1648730100000|2022-03-31 12:35:00|73.46|71.06|72.82|70.42|73.63|71.23|72.27|69.87|0
1648730400000|2022-03-31 12:40:00|72.86|70.46|72.69|70.29|72.86|70.46|72.44|70.04|0
1648730700000|2022-03-31 12:45:00|72.77|70.37|72.52|70.12|72.77|70.37|72.1|69.7|0
1648731000000|2022-03-31 12:50:00|72.43|70.03|72.35|69.95|72.77|70.37|72.27|69.87|0
1648731300000|2022-03-31 12:55:00|72.22|69.82|73.1|70.7|73.44|71.04|72.22|69.82|0
1648731600000|2022-03-31 13:00:00|73.19|70.79|73.61|71.21|73.7|71.3|72.77|70.37|0
1648731900000|2022-03-31 13:05:00|73.53|71.13|72.93|70.53|74.12|71.72|72.85|70.45|0
1648732200000|2022-03-31 13:10:00|73.01|70.61|72.25|69.85|73.05|70.65|71.17|68.77|0
1648732500000|2022-03-31 13:15:00|72.42|70.02|71.75|69.35|72.59|70.19|71|68.6|0
1648732800000|2022-03-31 13:20:00|71.58|69.18|72.25|69.85|72.25|69.85|71.16|68.76|0
1648733100000|2022-03-31 13:25:00|72.33|69.93|70.5|68.1|72.41|70.01|70.5|68.1|0
1648733400000|2022-03-31 13:30:00|70.99|68.59|69.71|67.31|71.24|68.84|69.54|67.14|0
1648733700000|2022-03-31 13:35:00|69.46|67.06|69.54|67.14|69.54|67.14|67.59|65.19|0
1648734000000|2022-03-31 13:40:00|69.05|66.65|68.6|66.2|69.78|67.38|68.15|65.75|0
1648734300000|2022-03-31 13:45:00|68.64|66.24|69.23|66.83|69.55|67.15|65.58|63.18|0
1648734600000|2022-03-31 13:50:00|69.15|66.75|69.58|67.18|70.46|68.06|67.17|64.77|0
1648734900000|2022-03-31 13:55:00|69.5|67.1|70.48|68.08|70.98|68.58|68.85|66.45|0
1648735200000|2022-03-31 14:00:00|70.52|68.12|66.84|64.44|70.52|68.12|66.37|63.97|0
1648735500000|2022-03-31 14:05:00|67|64.6|67.31|64.91|68.36|65.96|66.92|64.52|0
1648735800000|2022-03-31 14:10:00|67.47|65.07|68.27|65.87|68.43|66.03|66.6|64.2|0
1648736100000|2022-03-31 14:15:00|68.35|65.95|68.27|65.87|69.08|66.68|67.39|64.99|0
1648736400000|2022-03-31 14:20:00|68.15|65.75|67.07|64.67|68.92|66.52|66.83|64.43|0
1648736700000|2022-03-31 14:25:00|66.99|64.59|68.1|65.7|68.46|66.06|66.27|63.87|0
1648737000000|2022-03-31 14:30:00|68.18|65.78|70.13|67.73|70.38|67.98|67.7|65.3|0
1648737300000|2022-03-31 14:35:00|70.3|67.9|69.81|67.41|71.98|69.58|69.64|67.24|0
1648737600000|2022-03-31 14:40:00|69.76|67.36|70.38|67.98|70.62|68.22|69.07|66.67|0
1648737900000|2022-03-31 14:45:00|70.21|67.81|72.36|69.96|72.87|70.47|70.05|67.65|0
1648738200000|2022-03-31 14:50:00|72.28|69.88|71.11|68.71|72.53|70.13|70.95|68.55|0
1648738500000|2022-03-31 14:55:00|71.28|68.88|71.48|69.08|73.45|71.05|71.28|68.88|0
1648738800000|2022-03-31 15:00:00|71.31|68.91|70.48|68.08|71.73|69.33|69.49|67.09|0
1648739100000|2022-03-31 15:05:00|70.4|68|70.23|67.83|70.98|68.58|69.32|66.92|0
1648739400000|2022-03-31 15:10:00|70.1|67.7|69.98|67.58|70.73|68.33|69.32|66.92|0
1648739700000|2022-03-31 15:15:00|70.23|67.83|69.48|67.08|70.31|67.91|68.99|66.59|0
1648740000000|2022-03-31 15:20:00|69.4|67|69.4|67|70.39|67.99|68.99|66.59|0
1648740300000|2022-03-31 15:25:00|69.32|66.92|68.74|66.34|69.32|66.92|68.34|65.94|0
1648740600000|2022-03-31 15:30:00|68.58|66.18|67.85|65.45|68.9|66.5|67.61|65.21|0
1648740900000|2022-03-31 15:35:00|67.93|65.53|68.33|65.93|68.98|66.58|67.44|65.04|0
1648741200000|2022-03-31 15:40:00|68.49|66.09|69.3|66.9|70.29|67.89|68.41|66.01|0
1648741500000|2022-03-31 15:45:00|69.22|66.82|68.81|66.41|69.22|66.82|68.49|66.09|0
1648741800000|2022-03-31 15:50:00|68.73|66.33|68.4|66|69.1|66.7|68|65.6|0
1648742100000|2022-03-31 15:55:00|68.48|66.08|69.46|67.06|69.46|67.06|68.32|65.92|0
1648742400000|2022-03-31 16:00:00|69.38|66.98|68.15|65.75|70.04|67.64|68.07|65.67|0
1648742700000|2022-03-31 16:05:00|68.07|65.67|68.31|65.91|68.64|66.24|67.83|65.43|0
1648743000000|2022-03-31 16:10:00|68.23|65.83|67.26|64.86|68.31|65.91|67.26|64.86|0
1648743300000|2022-03-31 16:15:00|67.18|64.78|67.5|65.1|68.07|65.67|67.02|64.62|0
1648743600000|2022-03-31 16:20:00|67.34|64.94|66.22|63.82|67.34|64.94|66.22|63.82|0
1648743900000|2022-03-31 16:25:00|66.14|63.74|66.3|63.9|66.38|63.98|65.59|63.19|0
1648744200000|2022-03-31 16:30:00|66.41|64.01|65.5|63.1|66.93|64.53|65.43|63.03|0
1648744500000|2022-03-31 16:35:00|65.58|63.18|66.37|63.97|66.69|64.29|65.35|62.95|0
1648744800000|2022-03-31 16:40:00|66.29|63.89|67.01|64.61|67.17|64.77|66.21|63.81|0
1648745100000|2022-03-31 16:45:00|67.17|64.77|66.84|64.44|67.41|65.01|66.29|63.89|0
1648745400000|2022-03-31 16:50:00|66.92|64.52|65.89|63.49|66.92|64.52|65.65|63.25|0
1648745700000|2022-03-31 16:55:00|65.81|63.41|65.33|62.93|66.2|63.8|65.18|62.78|0
1648746000000|2022-03-31 17:00:00|65.41|63.01|65.68|63.28|66.2|63.8|65.1|62.7|0
1648746300000|2022-03-31 17:05:00|65.65|63.25|65.09|62.69|66.12|63.72|65.02|62.62|0
1648746600000|2022-03-31 17:10:00|65.13|62.73|64.7|62.3|65.49|63.09|64.47|62.07|0
1648746900000|2022-03-31 17:15:00|64.62|62.22|65.72|63.32|65.8|63.4|64.15|61.75|0
1648747200000|2022-03-31 17:20:00|65.48|63.08|64.93|62.53|65.48|63.08|64.62|62.22|0
1648747500000|2022-03-31 17:25:00|64.77|62.37|66.27|63.87|66.43|64.03|64.62|62.22|0
1648747800000|2022-03-31 17:30:00|66.19|63.79|66.18|63.78|66.82|64.42|65.79|63.39|0
1648748100000|2022-03-31 17:35:00|66.03|63.63|65.55|63.15|66.03|63.63|65.24|62.84|0
1648748400000|2022-03-31 17:40:00|65.63|63.23|66.18|63.78|66.5|64.1|65.47|63.07|0
1648748700000|2022-03-31 17:45:00|66.26|63.86|66.57|64.17|66.66|64.26|65.94|63.54|0
1648749000000|2022-03-31 17:50:00|66.73|64.33|67.13|64.73|67.94|65.54|66.73|64.33|0
1648749300000|2022-03-31 17:55:00|67.05|64.65|66.17|63.77|67.37|64.97|66.17|63.77|0
1648749600000|2022-03-31 18:00:00|66.33|63.93|64.52|62.12|66.33|63.93|64.44|62.04|0
1648749900000|2022-03-31 18:05:00|64.6|62.2|64.2|61.8|64.91|62.51|63.82|61.42|0
1648750200000|2022-03-31 18:10:00|64.05|61.65|63.74|61.34|64.51|62.11|63.58|61.18|0
1648750500000|2022-03-31 18:15:00|63.66|61.26|63.43|61.03|63.89|61.49|63.04|60.64|0
1648750800000|2022-03-31 18:20:00|63.35|60.95|64.17|61.77|64.33|61.93|61.64|59.24|0
1648751100000|2022-03-31 18:25:00|64.1|61.7|64.4|62|64.56|62.16|63.09|60.69|0
1648751400000|2022-03-31 18:30:00|64.33|61.93|63.55|61.15|64.48|62.08|63.32|60.92|0
1648751700000|2022-03-31 18:35:00|63.47|61.07|64.28|61.88|64.79|62.39|63.09|60.69|0
1648752000000|2022-03-31 18:40:00|64.09|61.69|63.39|60.99|64.48|62.08|62.86|60.46|0
1648752300000|2022-03-31 18:45:00|63.47|61.07|63.47|61.07|64.08|61.68|62.86|60.46|0
1648752600000|2022-03-31 18:50:00|63.31|60.91|63.62|61.22|64.08|61.68|63.24|60.84|0
1648752900000|2022-03-31 18:55:00|63.39|60.99|65.17|62.77|65.17|62.77|63.39|60.99|0
1648753200000|2022-03-31 19:00:00|65.41|63.01|66.19|63.79|67.55|65.15|65.41|63.01|0
1648753500000|2022-03-31 19:05:00|66.03|63.63|66.59|64.19|66.99|64.59|65.72|63.32|0
1648753800000|2022-03-31 19:10:00|66.51|64.11|65.08|62.68|66.55|64.15|64.85|62.45|0
1648754100000|2022-03-31 19:15:00|65.01|62.61|63.99|61.59|65.16|62.76|63.76|61.36|0
1648754400000|2022-03-31 19:20:00|63.91|61.51|62.07|59.67|63.91|61.51|61.92|59.52|0
1648754700000|2022-03-31 19:25:00|62.15|59.75|61.92|59.52|62.53|60.13|61.17|58.77|0
1648755000000|2022-03-31 19:30:00|61.84|59.44|59.83|57.43|62.3|59.9|59.31|56.91|0
1648755300000|2022-03-31 19:35:00|59.75|57.35|60.64|58.24|61.46|59.06|59.31|56.91|0
1648755600000|2022-03-31 19:40:00|60.12|57.72|58.22|55.82|60.64|58.24|58.07|55.67|0
1648755900000|2022-03-31 19:45:00|58.29|55.89|56.16|53.76|59.6|57.2|56.09|53.69|0
1648756200000|2022-03-31 19:50:00|55.59|53.19|55.18|52.78|58.09|55.69|54.26|51.86|0
1648756500000|2022-03-31 19:55:00|55.11|52.71|53.17|50.77|56.53|54.13|52.1|49.7|0
1648756800000|2022-03-31 20:00:00|52.43|50.03|53.23|50.83|55.35|52.95|52.43|50.03|0
1648757100000|2022-03-31 20:05:00|53.3|50.9|54.24|51.84|54.38|51.98|52.83|50.43|0
1648757400000|2022-03-31 20:10:00|54.38|51.98|54.98|52.58|55.19|52.79|53.94|51.54|0
1648757700000|2022-03-31 20:15:00|55.04|52.24|54.9|52.1|55.53|52.73|54.55|51.75|0
1648758000000|2022-03-31 20:20:00|54.83|52.03|53.56|50.76|54.97|52.17|53.52|50.72|0
1648758300000|2022-03-31 20:25:00|53.52|50.72|54|51.2|54.21|51.41|53.25|50.45|0
1648758600000|2022-03-31 20:30:00|54.07|51.27|54.27|51.47|54.55|51.75|53.93|51.13|0
1648758900000|2022-03-31 20:35:00|54.1|51.3|54.47|51.67|54.75|51.95|54.1|51.3|0
1648759200000|2022-03-31 20:40:00|54.51|51.71|54.68|51.88|54.89|52.09|54.51|51.71|0
1648759500000|2022-03-31 20:45:00|54.75|51.95|54.75|51.95|55.02|52.22|54.13|51.33|0
1648759800000|2022-03-31 20:50:00|54.81|52.01|54.61|51.81|54.81|52.01|54.16|51.36|0
1648760100000|2022-03-31 20:55:00|54.67|51.87|54.64|51.84|54.81|52.01|54.47|51.67|0
1648760400000|2022-03-31 21:00:00|54.68|51.88|54.48|51.68|54.7|51.9|54.47|51.67|0
1648760700000|2022-03-31 21:05:00|54.47|51.67|54.46|51.66|54.55|51.75|54.43|51.63|0
1648761000000|2022-03-31 21:10:00|54.45|51.65|54.5|51.7|54.52|51.72|54.44|51.64|0
1648761300000|2022-03-31 21:15:00|54.49|51.69|54.52|51.72|54.53|51.73|54.48|51.68|0
1648761600000|2022-03-31 21:20:00|54.51|51.71|54.27|51.47|54.51|51.71|54.27|51.47|0
1648761900000|2022-03-31 21:25:00|54.33|51.53|53.99|51.19|54.4|51.6|53.99|51.19|0
1648762200000|2022-03-31 21:30:00|54.1|51.3|53.94|51.14|54.16|51.36|53.82|51.02|0
1648762500000|2022-03-31 21:35:00|53.93|51.13|53.74|50.94|53.94|51.14|53.68|50.88|0
1648762800000|2022-03-31 21:40:00|53.76|50.96|53.95|51.15|53.96|51.16|53.69|50.89|0
1648763100000|2022-03-31 21:45:00|53.88|51.08|53.97|51.17|54.16|51.36|53.88|51.08|0
1648763400000|2022-03-31 21:50:00|54.02|51.22|54.08|51.28|54.36|51.56|54.02|51.22|0
1648763700000|2022-03-31 21:55:00|54.13|51.33|54.37|51.57|54.49|51.69|54.13|51.33|0
1648764000000|2022-03-31 22:00:00|54.47|51.67|55.26|52.46|55.54|52.74|54.4|51.6|0
1648764300000|2022-03-31 22:05:00|55.19|52.39|54.98|52.18|55.4|52.6|54.92|52.12|0
1648764600000|2022-03-31 22:10:00|55.05|52.25|54.53|51.73|55.05|52.25|54.43|51.63|0
1648764900000|2022-03-31 22:15:00|54.57|51.77|54.08|51.28|54.67|51.87|53.88|51.08|0
1648765200000|2022-03-31 22:20:00|54.01|51.21|53.88|51.08|54.15|51.35|53.6|50.8|0
1648765500000|2022-03-31 22:25:00|53.94|51.14|53.67|50.87|54.01|51.21|53.67|50.87|0
1648765800000|2022-03-31 22:30:00|53.87|51.07|54.49|51.69|54.49|51.69|53.87|51.07|0
1648766100000|2022-03-31 22:35:00|54.52|51.72|54.69|51.89|54.83|52.03|54.49|51.69|0
1648766400000|2022-03-31 22:40:00|54.76|51.96|54.79|51.99|54.9|52.1|54.72|51.92|0
1648766700000|2022-03-31 22:45:00|54.83|52.03|54.69|51.89|55.04|52.24|54.69|51.89|0
1648767000000|2022-03-31 22:50:00|54.76|51.96|54.82|52.02|55.03|52.23|54.76|51.96|0
1648767300000|2022-03-31 22:55:00|54.89|52.09|54.82|52.02|54.89|52.09|54.61|51.81|0
1648767600000|2022-03-31 23:00:00|54.89|52.09|54.82|52.02|55.03|52.23|54.82|52.02|0
1648767900000|2022-03-31 23:05:00|54.75|51.95|54.89|52.09|54.95|52.15|54.61|51.81|0
1648768200000|2022-03-31 23:10:00|54.82|52.02|54.95|52.15|55.06|52.26|54.75|51.95|0
1648768500000|2022-03-31 23:15:00|54.88|52.08|54.95|52.15|55.23|52.43|54.74|51.94|0
1648768800000|2022-03-31 23:20:00|55.02|52.22|55.05|52.25|55.09|52.29|54.74|51.94|0
1648769100000|2022-03-31 23:25:00|55.02|52.22|55.08|52.28|55.08|52.28|54.88|52.08|0
1648769400000|2022-03-31 23:30:00|55.01|52.21|54.94|52.14|55.29|52.49|54.81|52.01|0
1648769700000|2022-03-31 23:35:00|55.01|52.21|55.22|52.42|55.29|52.49|55.01|52.21|0
1648770000000|2022-03-31 23:40:00|55.15|52.35|55.49|52.69|55.63|52.83|55.15|52.35|0
1648770300000|2022-03-31 23:45:00|55.56|52.76|54.87|52.07|55.56|52.76|54.87|52.07|0
1648770600000|2022-03-31 23:50:00|54.94|52.14|55.14|52.34|55.14|52.34|54.73|51.93|0
1648770900000|2022-03-31 23:55:00|55.21|52.41|55|52.2|55.21|52.41|54.93|52.13|0
1648771200000|2022-04-01 00:00:00|55.07|52.27|54.51|51.71|55.63|52.83|54.24|51.44|0
1648771500000|2022-04-01 00:05:00|54.58|51.78|54.65|51.85|55.07|52.27|54.24|51.44|0
1648771800000|2022-04-01 00:10:00|54.72|51.92|55.06|52.26|55.2|52.4|54.3|51.5|0
1648772100000|2022-04-01 00:15:00|54.99|52.19|54.16|51.36|55.13|52.33|54.09|51.29|0
1648772400000|2022-04-01 00:20:00|54.23|51.43|54.57|51.77|54.78|51.98|54.09|51.29|0
1648772700000|2022-04-01 00:25:00|54.5|51.7|54.09|51.29|54.5|51.7|53.95|51.15|0
1648773000000|2022-04-01 00:30:00|54.16|51.36|53.68|50.88|54.23|51.43|53.68|50.88|0
1648773300000|2022-04-01 00:35:00|53.74|50.94|54.43|51.63|54.43|51.63|53.4|50.6|0
1648773600000|2022-04-01 00:40:00|54.5|51.7|54.7|51.9|54.91|52.11|54.15|51.35|0
1648773900000|2022-04-01 00:45:00|54.63|51.83|54.52|51.72|54.84|52.04|54.42|51.62|0
1648774200000|2022-04-01 00:50:00|54.56|51.76|54.35|51.55|54.56|51.76|54.08|51.28|0
1648774500000|2022-04-01 00:55:00|54.42|51.62|54.97|52.17|54.97|52.17|54.08|51.28|0
1648774800000|2022-04-01 01:00:00|54.9|52.1|54.76|51.96|54.97|52.17|54.42|51.62|0
1648775100000|2022-04-01 01:05:00|54.83|52.03|54.97|52.17|55.04|52.24|54.62|51.82|0
1648775400000|2022-04-01 01:10:00|54.93|52.13|55.1|52.3|55.24|52.44|54.76|51.96|0
1648775700000|2022-04-01 01:15:00|55.03|52.23|55.24|52.44|55.52|52.72|54.89|52.09|0
1648776000000|2022-04-01 01:20:00|55.31|52.51|55.52|52.72|55.66|52.86|55.24|52.44|0
1648776300000|2022-04-01 01:25:00|55.55|52.75|55.37|52.57|55.55|52.75|55.03|52.23|0
1648776600000|2022-04-01 01:30:00|55.3|52.5|55.23|52.43|55.37|52.57|54.95|52.15|0
1648776900000|2022-04-01 01:35:00|55.3|52.5|54.47|51.67|55.3|52.5|54.19|51.39|0
1648777200000|2022-04-01 01:40:00|54.4|51.6|54.67|51.87|54.88|52.08|54.4|51.6|0
1648777500000|2022-04-01 01:45:00|54.6|51.8|54.53|51.73|54.74|51.94|54.33|51.53|0
1648777800000|2022-04-01 01:50:00|54.5|51.7|54.6|51.8|55.22|52.42|54.5|51.7|0
1648778100000|2022-04-01 01:55:00|54.67|51.87|54.8|52|54.94|52.14|54.6|51.8|0
1648778400000|2022-04-01 02:00:00|54.73|51.93|54.94|52.14|55.29|52.49|54.66|51.86|0
1648778700000|2022-04-01 02:05:00|54.97|52.17|54.66|51.86|55.08|52.28|54.66|51.86|0
1648779000000|2022-04-01 02:10:00|54.62|51.82|55|52.2|55.11|52.31|54.59|51.79|0
1648779300000|2022-04-01 02:15:00|55.04|52.24|55.07|52.27|55.14|52.34|54.93|52.13|0
1648779600000|2022-04-01 02:20:00|55.03|52.23|54.93|52.13|55.07|52.27|54.58|51.78|0
1648779900000|2022-04-01 02:25:00|54.86|52.06|54.86|52.06|55|52.2|54.79|51.99|0
1648780200000|2022-04-01 02:30:00|54.93|52.13|55.13|52.33|55.2|52.4|54.86|52.06|0
1648780500000|2022-04-01 02:35:00|55.17|52.37|55.55|52.75|55.62|52.82|55.06|52.26|0
1648780800000|2022-04-01 02:40:00|55.48|52.68|55.76|52.96|55.97|53.17|55.48|52.68|0
1648781100000|2022-04-01 02:45:00|55.69|52.89|56.03|53.23|56.03|53.23|55.61|52.81|0
1648781400000|2022-04-01 02:50:00|55.96|53.16|55.75|52.95|56.1|53.3|55.75|52.95|0
1648781700000|2022-04-01 02:55:00|55.82|53.02|55.96|53.16|56.03|53.23|55.82|53.02|0
1648782000000|2022-04-01 03:00:00|56.03|53.23|56.66|53.86|56.77|53.97|56.03|53.23|0
1648782300000|2022-04-01 03:05:00|56.59|53.79|56.24|53.44|56.59|53.79|56.17|53.37|0
1648782600000|2022-04-01 03:10:00|56.31|53.51|56.52|53.72|56.52|53.72|56.24|53.44|0
1648782900000|2022-04-01 03:15:00|56.59|53.79|56.58|53.78|56.73|53.93|56.52|53.72|0
1648783200000|2022-04-01 03:20:00|56.51|53.71|55.8|53|56.66|53.86|55.1|52.3|0
1648783500000|2022-04-01 03:25:00|55.87|53.07|55.66|52.86|55.87|53.07|55.59|52.79|0
1648783800000|2022-04-01 03:30:00|55.59|52.79|55.45|52.65|55.73|52.93|55.45|52.65|0
1648784100000|2022-04-01 03:35:00|55.52|52.72|55.23|52.43|55.52|52.72|55.09|52.29|0
1648784400000|2022-04-01 03:40:00|55.16|52.36|55.23|52.43|55.44|52.64|55.09|52.29|0
1648784700000|2022-04-01 03:45:00|55.3|52.5|55.3|52.5|55.3|52.5|55.16|52.36|0
1648785000000|2022-04-01 03:50:00|55.37|52.57|55.16|52.36|55.44|52.64|55.16|52.36|0
1648785300000|2022-04-01 03:55:00|55.09|52.29|55.29|52.49|55.3|52.5|55.02|52.22|0
1648785600000|2022-04-01 04:00:00|55.36|52.56|55.08|52.28|55.36|52.56|55.08|52.28|0
1648785900000|2022-04-01 04:05:00|55.15|52.35|55.29|52.49|55.29|52.49|55.08|52.28|0
1648786200000|2022-04-01 04:10:00|55.22|52.42|55.29|52.49|55.29|52.49|55.15|52.35|0
1648786500000|2022-04-01 04:15:00|55.22|52.42|55.42|52.62|55.43|52.63|55.22|52.42|0
1648786800000|2022-04-01 04:20:00|55.35|52.55|55.35|52.55|55.42|52.62|55.28|52.48|0
1648787100000|2022-04-01 04:25:00|55.28|52.48|55.21|52.41|55.28|52.48|55.14|52.34|0
1648787400000|2022-04-01 04:30:00|55.14|52.34|55.07|52.27|55.28|52.48|55.07|52.27|0
1648787700000|2022-04-01 04:35:00|55.03|52.23|54.86|52.06|55.07|52.27|54.86|52.06|0
1648788000000|2022-04-01 04:40:00|54.72|51.92|54.44|51.64|54.79|51.99|54.3|51.5|0
1648788300000|2022-04-01 04:45:00|54.37|51.57|54.57|51.77|54.64|51.84|54.37|51.57|0
1648788600000|2022-04-01 04:50:00|54.5|51.7|54.99|52.19|54.99|52.19|54.16|51.36|0
1648788900000|2022-04-01 04:55:00|55.06|52.26|54.92|52.12|55.2|52.4|54.82|52.02|0
1648789200000|2022-04-01 05:00:00|54.85|52.05|55.2|52.4|55.2|52.4|54.71|51.91|0
1648789500000|2022-04-01 05:05:00|55.13|52.33|55.2|52.4|55.34|52.54|55.06|52.26|0
1648789800000|2022-04-01 05:10:00|55.13|52.33|55.75|52.95|55.82|53.02|54.92|52.12|0
1648790100000|2022-04-01 05:15:00|55.82|53.02|55.75|52.95|55.89|53.09|55.61|52.81|0
1648790400000|2022-04-01 05:20:00|55.68|52.88|55.47|52.67|55.82|53.02|55.4|52.6|0
1648790700000|2022-04-01 05:25:00|55.33|52.53|55.33|52.53|55.47|52.67|55.29|52.49|0
1648791000000|2022-04-01 05:30:00|55.4|52.6|54.98|52.18|55.4|52.6|54.98|52.18|0
1648791300000|2022-04-01 05:35:00|55.04|52.24|54.56|51.76|55.11|52.31|54.49|51.69|0
1648791600000|2022-04-01 05:40:00|54.63|51.83|54.9|52.1|54.97|52.17|54.56|51.76|0
1648791900000|2022-04-01 05:45:00|54.83|52.03|54.76|51.96|54.9|52.1|54.66|51.86|0
1648792200000|2022-04-01 05:50:00|54.69|51.89|54.34|51.54|54.69|51.89|54.14|51.34|0
1648792500000|2022-04-01 05:55:00|54.41|51.61|54.13|51.33|54.41|51.61|54.13|51.33|0
1648792800000|2022-04-01 06:00:00|54|51.2|54.41|51.61|54.48|51.68|53.65|50.85|0
1648793100000|2022-04-01 06:05:00|54.34|51.54|54.06|51.26|54.41|51.61|53.72|50.92|0
1648793400000|2022-04-01 06:10:00|53.99|51.19|54.2|51.4|54.2|51.4|53.85|51.05|0
1648793700000|2022-04-01 06:15:00|54.13|51.33|54.75|51.95|54.75|51.95|54.06|51.26|0
1648794000000|2022-04-01 06:20:00|54.88|52.08|55.65|52.85|55.79|52.99|54.88|52.08|0
1648794300000|2022-04-01 06:25:00|55.72|52.92|55.44|52.64|56|53.2|55.37|52.57|0
1648794600000|2022-04-01 06:30:00|55.37|52.57|55.22|52.42|55.79|52.99|55.22|52.42|0
1648794900000|2022-04-01 06:35:00|55.15|52.35|55.85|53.05|55.99|53.19|55.12|52.32|0
1648795200000|2022-04-01 06:40:00|55.78|52.98|56.16|53.36|56.2|53.4|55.71|52.91|0
1648795500000|2022-04-01 06:45:00|56.13|53.33|56.27|53.47|56.41|53.61|56.13|53.33|0
1648795800000|2022-04-01 06:50:00|56.23|53.43|56.2|53.4|56.44|53.64|55.98|53.18|0
1648796100000|2022-04-01 06:55:00|56.13|53.33|56.19|53.39|56.41|53.61|55.77|52.97|0
1648796400000|2022-04-01 07:00:00|56.12|53.32|55.63|52.83|56.19|53.39|55.42|52.62|0
1648796700000|2022-04-01 07:05:00|55.57|53.17|55.53|53.13|55.67|53.27|55.01|52.61|0
1648797000000|2022-04-01 07:10:00|55.43|53.03|54.93|52.53|55.92|53.52|54.73|52.33|0
1648797300000|2022-04-01 07:15:00|55.04|52.64|55.84|53.44|55.98|53.58|54.86|52.46|0
1648797600000|2022-04-01 07:20:00|55.81|53.41|56.48|54.08|57.05|54.65|55.77|53.37|0
1648797900000|2022-04-01 07:25:00|56.26|53.86|55.7|53.3|56.41|54.01|55.7|53.3|0
1648798200000|2022-04-01 07:30:00|55.49|53.09|54.79|52.39|55.77|53.37|54.79|52.39|0
1648798500000|2022-04-01 07:35:00|54.86|52.46|55.06|52.66|55.13|52.73|54.23|51.83|0
1648798800000|2022-04-01 07:40:00|54.99|52.59|55.13|52.73|55.48|53.08|54.64|52.24|0
1648799100000|2022-04-01 07:45:00|54.99|52.59|55.55|53.15|55.76|53.36|54.99|52.59|0
1648799400000|2022-04-01 07:50:00|54.64|52.24|55.34|52.94|55.34|52.94|54.6|52.2|0
1648799700000|2022-04-01 07:55:00|55.41|53.01|55.02|52.62|55.41|53.01|54.71|52.31|0
1648800000000|2022-04-01 08:00:00|54.91|52.51|55.72|53.32|55.72|53.32|54.67|52.27|0
1648800300000|2022-04-01 08:05:00|55.68|53.28|55.26|52.86|55.68|53.28|55.05|52.65|0
1648800600000|2022-04-01 08:10:00|55.22|52.82|54.84|52.44|55.68|53.28|54.84|52.44|0
1648800900000|2022-04-01 08:15:00|54.91|52.51|54.9|52.5|55.29|52.89|54.59|52.19|0
1648801200000|2022-04-01 08:20:00|54.97|52.57|55.32|52.92|55.53|53.13|54.9|52.5|0
1648801500000|2022-04-01 08:25:00|55.25|52.85|55.46|53.06|55.67|53.27|55.11|52.71|0
1648801800000|2022-04-01 08:30:00|55.39|52.99|55.25|52.85|55.39|52.99|54.9|52.5|0
1648802100000|2022-04-01 08:35:00|55.32|52.92|54.89|52.49|55.53|53.13|54.89|52.49|0
1648802400000|2022-04-01 08:40:00|54.93|52.53|55.74|53.34|55.74|53.34|54.89|52.49|0
1648802700000|2022-04-01 08:45:00|55.81|53.41|55.73|53.33|56.02|53.62|55.52|53.12|0
1648803000000|2022-04-01 08:50:00|55.8|53.4|55.84|53.44|55.94|53.54|55.52|53.12|0
1648803300000|2022-04-01 08:55:00|55.8|53.4|55.73|53.33|55.8|53.4|55.52|53.12|0
1648803600000|2022-04-01 09:00:00|55.62|53.22|55.09|52.69|55.62|53.22|54.95|52.55|0
1648803900000|2022-04-01 09:05:00|55.16|52.76|54.67|52.27|55.16|52.76|54.53|52.13|0
1648804200000|2022-04-01 09:10:00|54.6|52.2|54.95|52.55|55.09|52.69|54.53|52.13|0
1648804500000|2022-04-01 09:15:00|54.98|52.58|54.8|52.4|55.09|52.69|54.6|52.2|0
1648804800000|2022-04-01 09:20:00|54.73|52.33|55.36|52.96|56.21|53.81|54.25|51.85|0
1648805100000|2022-04-01 09:25:00|55.43|53.03|55.57|53.17|55.65|53.25|55.29|52.89|0
1648805400000|2022-04-01 09:30:00|55.64|53.24|56.56|54.16|56.92|54.52|55.64|53.24|0
1648805700000|2022-04-01 09:35:00|56.64|54.24|56.28|53.88|56.85|54.45|56.28|53.88|0
1648806000000|2022-04-01 09:40:00|56.21|53.81|55.92|53.52|56.28|53.88|55.57|53.17|0
1648806300000|2022-04-01 09:45:00|55.99|53.59|55.7|53.3|56.06|53.66|55.42|53.02|0
1648806600000|2022-04-01 09:50:00|55.77|53.37|56.34|53.94|56.63|54.23|55.77|53.37|0
1648806900000|2022-04-01 09:55:00|56.41|54.01|56.52|54.12|56.7|54.3|56.2|53.8|0
1648807200000|2022-04-01 10:00:00|56.48|54.08|56.76|54.36|59.35|56.95|56.41|54.01|0
1648807500000|2022-04-01 10:05:00|56.73|54.33|55.94|53.54|56.91|54.51|55.79|53.39|0
1648807800000|2022-04-01 10:10:00|55.87|53.47|55.61|53.21|56.01|53.61|55.51|53.11|0
1648808100000|2022-04-01 10:15:00|55.65|53.25|55.75|53.35|55.79|53.39|55.51|53.11|0
1648808400000|2022-04-01 10:20:00|55.72|53.32|55.5|53.1|55.79|53.39|55.5|53.1|0
1648808700000|2022-04-01 10:25:00|55.64|53.24|55.93|53.53|56|53.6|55.57|53.17|0
1648809000000|2022-04-01 10:30:00|55.82|53.42|55.92|53.52|56.07|53.67|55.64|53.24|0
1648809300000|2022-04-01 10:35:00|55.85|53.45|55.18|52.78|55.92|53.52|55.14|52.74|0
1648809600000|2022-04-01 10:40:00|55.21|52.81|55.14|52.74|55.35|52.95|55.03|52.63|0
1648809900000|2022-04-01 10:45:00|55.21|52.81|55|52.6|55.21|52.81|54.78|52.38|0
1648810200000|2022-04-01 10:50:00|54.93|52.53|54.78|52.38|55|52.6|54.71|52.31|0
1648810500000|2022-04-01 10:55:00|54.85|52.45|55.38|52.98|55.56|53.16|54.64|52.24|0
1648810800000|2022-04-01 11:00:00|55.27|52.87|55.34|52.94|55.7|53.3|55.27|52.87|0
1648811100000|2022-04-01 11:05:00|55.41|53.01|55.41|53.01|55.7|53.3|55.3|52.9|0
1648811400000|2022-04-01 11:10:00|55.48|53.08|54.84|52.44|55.48|53.08|54.77|52.37|0
1648811700000|2022-04-01 11:15:00|54.77|52.37|54.84|52.44|55.16|52.76|54.77|52.37|0
1648812000000|2022-04-01 11:20:00|54.77|52.37|55.05|52.65|55.19|52.79|54.7|52.3|0
1648812300000|2022-04-01 11:25:00|54.98|52.58|54.84|52.44|55.12|52.72|54.84|52.44|0
1648812600000|2022-04-01 11:30:00|54.77|52.37|54.97|52.57|54.97|52.57|54.62|52.22|0
1648812900000|2022-04-01 11:35:00|54.83|52.43|54.9|52.5|54.97|52.57|54.62|52.22|0
1648813200000|2022-04-01 11:40:00|54.83|52.43|54.83|52.43|54.9|52.5|54.76|52.36|0
1648813500000|2022-04-01 11:45:00|54.76|52.36|55.11|52.71|55.11|52.71|54.76|52.36|0
1648813800000|2022-04-01 11:50:00|53.7|51.3|53.56|51.16|53.7|51.3|53.56|51.16|0
1648814100000|2022-04-01 11:55:00|53.59|51.19|53.69|51.29|53.69|51.29|53.48|51.08|0
1648814400000|2022-04-01 12:00:00|53.62|51.22|53.34|50.94|53.69|51.29|53.31|50.91|0
1648814700000|2022-04-01 12:05:00|53.41|51.01|54.04|51.64|54.04|51.64|53.41|51.01|0
1648815000000|2022-04-01 12:10:00|53.97|51.57|53.76|51.36|54.11|51.71|53.76|51.36|0
1648815300000|2022-04-01 12:15:00|53.69|51.29|53.75|51.35|54.25|51.85|53.69|51.29|0
1648815600000|2022-04-01 12:20:00|53.82|51.42|54.1|51.7|54.24|51.84|53.75|51.35|0
1648815900000|2022-04-01 12:25:00|54.13|51.73|53.96|51.56|54.35|51.95|53.4|51|0
1648816200000|2022-04-01 12:30:00|53.99|51.59|52.15|49.75|53.99|51.59|51.88|49.48|0
1648816500000|2022-04-01 12:35:00|52.19|49.79|52.16|49.76|52.5|50.1|51.26|48.86|0
1648816800000|2022-04-01 12:40:00|52.23|49.83|51.41|49.01|52.23|49.83|51.07|48.67|0
1648817100000|2022-04-01 12:45:00|51.37|48.97|51.27|48.87|51.81|49.41|51.27|48.87|0
1648817400000|2022-04-01 12:50:00|51.2|48.8|50.99|48.59|51.34|48.94|50.53|48.13|0
1648817700000|2022-04-01 12:55:00|50.93|48.53|50.72|48.32|51.2|48.8|50.66|48.26|0
1648818000000|2022-04-01 13:00:00|50.66|48.26|49.79|47.39|50.86|48.46|49.79|47.39|0
1648818300000|2022-04-01 13:05:00|49.85|47.45|50.72|48.32|50.79|48.39|49.85|47.45|0
1648818600000|2022-04-01 13:10:00|50.75|48.35|51.32|48.92|51.32|48.92|50.65|48.25|0
1648818900000|2022-04-01 13:15:00|51.39|48.99|51.87|49.47|52.07|49.67|51.39|48.99|0
1648819200000|2022-04-01 13:20:00|51.93|49.53|51.45|49.05|52.14|49.74|51.39|48.99|0
1648819500000|2022-04-01 13:25:00|51.59|49.19|50.84|48.44|51.73|49.33|50.78|48.38|0
1648819800000|2022-04-01 13:30:00|50.71|48.31|49.24|46.84|51.32|48.92|49.24|46.84|0
1648820100000|2022-04-01 13:35:00|49.31|46.91|48.54|46.14|50.06|47.66|48.54|46.14|0
1648820400000|2022-04-01 13:40:00|48.61|46.21|48.32|45.44|49.04|46.27|47.81|44.93|0
1648820700000|2022-04-01 13:45:00|48.39|45.51|49.04|46.16|49.63|46.75|47.81|44.93|0
1648821000000|2022-04-01 13:50:00|48.97|46.09|46.72|43.84|49.23|46.35|46.4|43.52|0
1648821300000|2022-04-01 13:55:00|46.59|43.71|47.7|44.82|47.77|44.89|46.46|43.58|0
1648821600000|2022-04-01 14:00:00|47.38|44.5|46.9|44.02|48.19|45.31|46.02|43.14|0
1648821900000|2022-04-01 14:05:00|47.03|44.15|47.09|44.21|47.93|45.05|46.77|43.89|0
1648822200000|2022-04-01 14:10:00|47.22|44.34|48.96|46.08|49.22|46.34|47.22|44.34|0
1648822500000|2022-04-01 14:15:00|48.9|46.02|45.82|42.94|48.96|46.08|45.75|42.87|0
1648822800000|2022-04-01 14:20:00|45.94|43.06|45.82|42.94|46.32|43.44|44.33|41.45|0
1648823100000|2022-04-01 14:25:00|45.95|43.07|45.64|42.76|46.2|43.32|45.02|42.14|0
1648823400000|2022-04-01 14:30:00|45.7|42.82|46.69|43.81|46.76|43.88|45.64|42.76|0
1648823700000|2022-04-01 14:35:00|46.88|44|46.13|43.25|47.26|44.38|45.88|43|0
1648824000000|2022-04-01 14:40:00|46|43.12|46.38|43.5|46.5|43.62|45.08|42.2|0
1648824300000|2022-04-01 14:45:00|46.31|43.43|47.25|44.37|47.83|44.95|46.25|43.37|0
1648824600000|2022-04-01 14:50:00|47.38|44.5|48.47|45.59|48.53|45.65|47|44.12|0
1648824900000|2022-04-01 14:55:00|48.53|45.65|47.65|45.25|48.73|45.96|47.39|44.99|0
1648825200000|2022-04-01 15:00:00|47.52|45.12|47.45|45.05|47.9|45.5|47.13|44.73|0
1648825500000|2022-04-01 15:05:00|47.52|45.12|48.55|46.15|48.81|46.41|47.07|44.67|0
1648825800000|2022-04-01 15:10:00|48.48|46.08|46.72|44.32|48.74|46.34|46.47|44.07|0
1648826100000|2022-04-01 15:15:00|46.59|44.19|46.84|44.44|47.16|44.76|46.15|43.75|0
1648826400000|2022-04-01 15:20:00|46.91|44.51|46.97|44.57|47.67|45.27|46.33|43.93|0
1648826700000|2022-04-01 15:25:00|47.03|44.63|46.21|43.81|47.35|44.95|46.14|43.74|0
1648827000000|2022-04-01 15:30:00|46.39|43.99|45.45|43.05|46.39|43.99|45.14|42.74|0
1648827300000|2022-04-01 15:35:00|45.39|42.99|44.28|41.88|45.42|43.02|43.86|41.46|0
1648827600000|2022-04-01 15:40:00|44.25|41.85|43.2|40.8|44.25|41.85|43.02|40.62|0
1648827900000|2022-04-01 15:45:00|43.08|40.68|43.74|41.34|44.29|41.89|41.47|39.07|0
1648828200000|2022-04-01 15:50:00|43.56|41.16|44.83|42.43|45.14|42.74|43.32|40.92|0
1648828500000|2022-04-01 15:55:00|44.62|42.22|43.26|40.86|44.62|42.22|42.78|40.38|0
1648828800000|2022-04-01 16:00:00|43.02|40.62|42.45|40.05|43.35|40.95|42.43|40.03|0
1648829100000|2022-04-01 16:05:00|42.37|39.97|42.52|40.12|42.53|40.13|41.72|39.32|0
1648829400000|2022-04-01 16:10:00|42.58|40.18|42.64|40.24|42.76|40.36|41.93|39.53|0
1648829700000|2022-04-01 16:15:00|42.7|40.3|42.28|39.88|42.99|40.59|41.76|39.36|0
1648830000000|2022-04-01 16:20:00|42.17|39.77|42.87|40.47|43.17|40.77|42.11|39.71|0
1648830300000|2022-04-01 16:25:00|43.11|40.71|43.52|41.12|43.58|41.18|42.69|40.29|0
1648830600000|2022-04-01 16:30:00|43.4|41|41.58|39.18|43.4|41|41.29|38.89|0
1648830900000|2022-04-01 16:35:00|41.52|39.12|41.92|39.52|42.04|39.64|41|38.6|0
1648831200000|2022-04-01 16:40:00|41.86|39.46|43.04|40.64|43.04|40.64|41.46|39.06|0
1648831500000|2022-04-01 16:45:00|42.98|40.58|43.16|40.76|43.22|40.82|42.15|39.75|0
1648831800000|2022-04-01 16:50:00|43.1|40.7|42.98|40.58|43.33|40.93|42.21|39.81|0
1648832100000|2022-04-01 16:55:00|43.03|40.63|42.32|39.92|43.45|41.05|42.27|39.87|0
1648832400000|2022-04-01 17:00:00|42.44|40.04|41.66|39.26|42.68|40.28|41.31|38.91|0
1648832700000|2022-04-01 17:05:00|41.72|39.32|41.48|39.08|42.42|40.02|41.48|39.08|0
1648833000000|2022-04-01 17:10:00|41.45|39.05|40.96|38.56|41.45|39.05|40.68|38.28|0
1648833300000|2022-04-01 17:15:00|40.9|38.5|41.02|38.62|41.13|38.73|40.56|38.16|0
1648833600000|2022-04-01 17:20:00|41.07|38.67|41.36|38.96|41.42|39.02|39.99|37.59|0
1648833900000|2022-04-01 17:25:00|41.3|38.9|41.13|38.73|41.42|39.02|40.78|38.38|0
1648834200000|2022-04-01 17:30:00|41.07|38.67|41.13|38.73|41.79|39.39|40.95|38.55|0
1648834500000|2022-04-01 17:35:00|41.07|38.67|43.12|40.72|43.48|41.08|41.07|38.67|0
1648834800000|2022-04-01 17:40:00|43.18|40.78|43.3|40.9|44.02|41.62|43|40.6|0
1648835100000|2022-04-01 17:45:00|43.18|40.78|43.08|40.68|43.24|40.84|42.64|40.24|0
1648835400000|2022-04-01 17:50:00|42.94|40.54|42.09|39.69|43.06|40.66|41.82|39.42|0
1648835700000|2022-04-01 17:55:00|42.06|39.66|42.65|40.25|42.95|40.55|41.82|39.42|0
1648836000000|2022-04-01 18:00:00|42.59|40.19|43.81|41.41|43.81|41.41|42.41|40.01|0
1648836300000|2022-04-01 18:05:00|43.75|41.35|43.93|41.53|44.86|42.46|43.44|41.04|0
1648836600000|2022-04-01 18:10:00|43.81|41.41|44.74|42.34|45.87|43.47|43.2|40.8|0
1648836900000|2022-04-01 18:15:00|44.86|42.46|43.96|41.56|45.05|42.65|43.83|41.43|0
1648837200000|2022-04-01 18:20:00|43.9|41.5|44.14|41.74|44.88|42.48|43.83|41.43|0
1648837500000|2022-04-01 18:25:00|44.08|41.68|45.76|43.36|45.76|43.36|44.02|41.62|0
1648837800000|2022-04-01 18:30:00|45.7|43.3|46.78|44.38|46.91|44.51|45.51|43.11|0
1648838100000|2022-04-01 18:35:00|46.84|44.44|45.82|43.42|46.84|44.44|45.31|42.91|0
1648838400000|2022-04-01 18:40:00|45.88|43.48|45.69|43.29|46.96|44.56|44.15|41.75|0
1648838700000|2022-04-01 18:45:00|45.66|43.26|45.03|42.63|46.3|43.9|44.96|42.56|0
1648839000000|2022-04-01 18:50:00|45.09|42.69|44.4|42|45.15|42.75|44.27|41.87|0
1648839300000|2022-04-01 18:55:00|44.46|42.06|43.9|41.5|45.02|42.62|43.53|41.13|0
1648839600000|2022-04-01 19:00:00|43.72|41.32|44.83|42.43|45.53|43.13|43.66|41.26|0
1648839900000|2022-04-01 19:05:00|44.71|42.31|44.02|41.62|45.52|43.12|43.96|41.56|0
1648840200000|2022-04-01 19:10:00|44.08|41.68|43.96|41.56|44.45|42.05|42.86|40.46|0
1648840500000|2022-04-01 19:15:00|43.83|41.43|41.72|39.32|44.33|41.93|41.72|39.32|0
1648840800000|2022-04-01 19:20:00|41.6|39.2|41.28|38.88|41.88|39.48|40.13|37.73|0
1648841100000|2022-04-01 19:25:00|41.46|39.06|41.7|39.3|41.93|39.53|41.16|38.76|0
1648841400000|2022-04-01 19:30:00|41.87|39.47|40.52|38.12|42.29|39.89|40.11|37.71|0
1648841700000|2022-04-01 19:35:00|40.58|38.18|40.69|38.29|40.87|38.47|40|37.6|0
1648842000000|2022-04-01 19:40:00|40.63|38.23|42.43|40.03|42.55|40.15|40.63|38.23|0
1648842300000|2022-04-01 19:45:00|42.61|40.21|43.69|41.29|43.69|41.29|41.9|39.5|0
1648842600000|2022-04-01 19:50:00|44.73|42.33|47.54|44.66|47.92|45.04|44.49|41.97|0
1648842900000|2022-04-01 19:55:00|47.28|44.4|47.13|44.25|48.32|45.44|47.03|44.15|0
1648843200000|2022-04-01 20:00:00|47.51|44.63|47.34|44.94|47.6|45.2|46.48|43.6|0
1648843500000|2022-04-01 20:05:00|47.27|44.87|46.62|44.22|47.34|44.94|46.56|44.16|0
1648843800000|2022-04-01 20:10:00|46.56|44.16|45.41|43.01|46.62|44.22|45.41|43.01|0
1649055900000|2022-04-04 07:05:00|48.93|46.53|47.38|44.98|49|46.6|47.09|44.69|0
1649056200000|2022-04-04 07:10:00|47.35|44.95|45.37|42.97|47.42|45.02|45.18|42.78|0
1649056500000|2022-04-04 07:15:00|45.3|42.9|45.93|43.53|46.32|43.92|45.08|42.68|0
1649056800000|2022-04-04 07:20:00|45.84|43.44|45.68|43.28|46.19|43.79|45.55|43.15|0
1649057100000|2022-04-04 07:25:00|45.74|43.34|45.68|43.28|45.96|43.56|45.36|42.96|0
1649057400000|2022-04-04 07:30:00|45.74|43.34|46.57|44.17|46.57|44.17|45.74|43.34|0
1649057700000|2022-04-04 07:35:00|46.53|44.13|46.72|44.32|46.82|44.42|46.31|43.91|0
1649058000000|2022-04-04 07:40:00|46.76|44.36|46.24|43.84|46.95|44.55|46.24|43.84|0
1649058300000|2022-04-04 07:45:00|46.21|43.81|46.24|43.84|46.24|43.84|46.11|43.71|0
1649058600000|2022-04-04 07:50:00|46.17|43.77|46.24|43.84|46.24|43.84|46.17|43.77|0
1649058900000|2022-04-04 07:55:00|46.17|43.77|46.17|43.77|46.24|43.84|45.79|43.39|0
1649059200000|2022-04-04 08:00:00|46.23|43.83|45.6|43.2|46.68|44.28|45.22|42.82|0
1649059500000|2022-04-04 08:05:00|45.63|43.23|45.72|43.32|46.1|43.7|45.34|42.94|0
1649059800000|2022-04-04 08:10:00|45.78|43.38|46.1|43.7|46.1|43.7|45.59|43.19|0
1649060100000|2022-04-04 08:15:00|46.04|43.64|46.1|43.7|46.16|43.76|45.65|43.25|0
1649060400000|2022-04-04 08:20:00|46.16|43.76|46.54|44.14|46.67|44.27|45.97|43.57|0
1649060700000|2022-04-04 08:25:00|46.48|44.08|46.99|44.59|46.99|44.59|46.09|43.69|0
1649061000000|2022-04-04 08:30:00|47.05|44.65|47.38|44.98|47.51|45.11|46.99|44.59|0
1649061300000|2022-04-04 08:35:00|47.44|45.04|46.47|44.07|47.57|45.17|46.09|43.69|0
1649061600000|2022-04-04 08:40:00|46.31|43.91|44.85|42.45|46.5|44.1|44.85|42.45|0
1649061900000|2022-04-04 08:45:00|44.91|42.51|45.48|43.08|45.54|43.14|44.91|42.51|0
1649062200000|2022-04-04 08:50:00|45.51|43.11|45.79|43.39|45.79|43.39|45.41|43.01|0
1649062500000|2022-04-04 08:55:00|45.86|43.46|45.73|43.33|45.95|43.55|45.66|43.26|0
1649062800000|2022-04-04 09:00:00|45.66|43.26|46.62|44.22|46.65|44.25|45.66|43.26|0
1649063100000|2022-04-04 09:05:00|46.69|44.29|47.53|45.13|47.73|45.33|46.62|44.22|0
1649063400000|2022-04-04 09:10:00|47.6|45.2|48.09|45.69|48.19|45.79|47.6|45.2|0
1649063700000|2022-04-04 09:15:00|48.12|45.72|47.79|45.39|48.32|45.92|47.72|45.32|0
1649064000000|2022-04-04 09:20:00|47.76|45.36|47.99|45.59|48.18|45.78|47.66|45.26|0
1649064300000|2022-04-04 09:25:00|47.92|45.52|47.79|45.39|47.95|45.55|47.79|45.39|0
1649064600000|2022-04-04 09:30:00|47.85|45.45|47.59|45.19|47.85|45.45|47.16|44.76|0
1649064900000|2022-04-04 09:35:00|47.65|45.25|48.18|45.78|48.51|46.11|47.59|45.19|0
1649065200000|2022-04-04 09:40:00|48.31|45.91|47.98|45.58|48.38|45.98|47.94|45.54|0
1649065500000|2022-04-04 09:45:00|48.04|45.64|48.11|45.71|48.11|45.71|47.84|45.44|0
1649065800000|2022-04-04 09:50:00|48.17|45.77|47.77|45.37|48.37|45.97|47.77|45.37|0
1649066100000|2022-04-04 09:55:00|47.84|45.44|48.43|46.03|48.83|46.43|47.84|45.44|0
1649066400000|2022-04-04 10:00:00|48.46|46.06|48.17|45.77|48.77|46.37|48.17|45.77|0
1649066700000|2022-04-04 10:05:00|48.23|45.83|48.43|46.03|48.5|46.1|48.16|45.76|0
1649067000000|2022-04-04 10:10:00|48.49|46.09|48.76|46.36|48.76|46.36|48.16|45.76|0
1649067300000|2022-04-04 10:15:00|48.69|46.29|48.82|46.42|49.43|47.03|48.56|46.16|0
1649067600000|2022-04-04 10:20:00|48.89|46.49|49.09|46.69|49.36|46.96|48.69|46.29|0
1649067900000|2022-04-04 10:25:00|49.12|46.72|48.29|45.89|49.22|46.82|48.29|45.89|0
1649068200000|2022-04-04 10:30:00|48.32|45.92|48.09|45.69|48.35|45.95|48.02|45.62|0
1649068500000|2022-04-04 10:35:00|48.08|45.68|47.75|45.35|48.08|45.68|47.75|45.35|0
1649068800000|2022-04-04 10:40:00|47.69|45.29|47.62|45.22|47.95|45.55|47.55|45.15|0
1649069100000|2022-04-04 10:45:00|47.68|45.28|47.62|45.22|47.82|45.42|47.55|45.15|0
1649069400000|2022-04-04 10:50:00|47.55|45.15|47.48|45.08|47.68|45.28|47.35|44.95|0
1649069700000|2022-04-04 10:55:00|47.42|45.02|47.48|45.08|47.51|45.11|47.29|44.89|0
1649070000000|2022-04-04 11:00:00|47.42|45.02|47.71|45.31|47.74|45.34|47.38|44.98|0
1649070300000|2022-04-04 11:05:00|47.74|45.34|48.07|45.67|48.07|45.67|47.58|45.18|0
1649070600000|2022-04-04 11:10:00|48|45.6|48.07|45.67|48.2|45.8|47.8|45.4|0
1649070900000|2022-04-04 11:15:00|48|45.6|48.49|46.09|48.86|46.46|48|45.6|0
1649071200000|2022-04-04 11:20:00|48.53|46.13|48.46|46.06|48.79|46.39|48.4|46|0
1649071500000|2022-04-04 11:25:00|48.53|46.13|48.52|46.12|48.53|46.13|48.19|45.79|0
1649071800000|2022-04-04 11:30:00|48.49|46.09|48.06|45.66|48.59|46.19|48.06|45.66|0
1649072100000|2022-04-04 11:35:00|48.12|45.72|47.86|45.46|48.12|45.72|47.6|45.2|0
1649072400000|2022-04-04 11:40:00|47.92|45.52|47.99|45.59|48.05|45.65|47.86|45.46|0
1649072700000|2022-04-04 11:45:00|47.92|45.52|47.72|45.32|47.98|45.58|47.66|45.26|0
1649073000000|2022-04-04 11:50:00|47.65|45.25|48.31|45.91|48.31|45.91|47.65|45.25|0
1649073300000|2022-04-04 11:55:00|48.38|45.98|48.81|46.41|49.18|46.78|48.31|45.91|0
1649073600000|2022-04-04 12:00:00|48.84|46.44|48.38|45.98|49.11|46.71|48.31|45.91|0
1649073900000|2022-04-04 12:05:00|48.34|45.94|47.98|45.58|48.34|45.94|47.91|45.51|0
1649074200000|2022-04-04 12:10:00|48.04|45.64|48.24|45.84|48.5|46.1|47.98|45.58|0
1649074500000|2022-04-04 12:15:00|48.17|45.77|48.37|45.97|48.64|46.24|48.17|45.77|0
1649074800000|2022-04-04 12:20:00|48.3|45.9|48.97|46.57|49.03|46.63|48.3|45.9|0
1649075100000|2022-04-04 12:25:00|48.9|46.5|48.3|45.9|49.17|46.77|48.23|45.83|0
1649075400000|2022-04-04 12:30:00|48.36|45.96|48.69|46.29|48.76|46.36|48.23|45.83|0
1649075700000|2022-04-04 12:35:00|48.76|46.36|47.96|45.56|48.83|46.43|47.96|45.56|0
1649076000000|2022-04-04 12:40:00|48.03|45.63|47.89|45.49|48.23|45.83|47.7|45.3|0
1649076300000|2022-04-04 12:45:00|47.83|45.43|46.65|44.25|47.83|45.43|46.46|44.06|0
1649076600000|2022-04-04 12:50:00|46.71|44.31|46.71|44.31|47|44.6|46.65|44.25|0
1649076900000|2022-04-04 12:55:00|46.65|44.25|46.42|44.02|46.71|44.31|46.13|43.73|0
1649077200000|2022-04-04 13:00:00|46.39|43.99|47.16|44.76|47.23|44.83|46.39|43.99|0
1649077500000|2022-04-04 13:05:00|47.1|44.7|47.09|44.69|47.29|44.89|46.9|44.5|0
1649077800000|2022-04-04 13:10:00|47.03|44.63|47.55|45.15|47.62|45.22|47.03|44.63|0
1649078100000|2022-04-04 13:15:00|47.62|45.22|48.01|45.61|48.01|45.61|47.61|45.21|0
1649078400000|2022-04-04 13:20:00|47.94|45.54|47.68|45.28|48.01|45.61|47.55|45.15|0
1649078700000|2022-04-04 13:25:00|47.74|45.34|47.02|44.62|47.81|45.41|47.02|44.62|0
1649079000000|2022-04-04 13:30:00|46.89|44.49|45.07|42.67|47.02|44.62|44.75|42.35|0
1649079300000|2022-04-04 13:35:00|45|42.6|45.38|42.98|46.27|43.87|45|42.6|0
1649079600000|2022-04-04 13:40:00|45.51|43.11|45.66|43.26|47.38|44.98|45.4|43|0
1649079900000|2022-04-04 13:45:00|45.79|43.39|46.11|43.71|46.11|43.71|44.51|42.11|0
1649080200000|2022-04-04 13:50:00|46.04|43.64|47.91|45.51|48.04|45.64|46.04|43.64|0
1649080500000|2022-04-04 13:55:00|48.04|45.64|50.09|47.69|50.3|47.9|48.04|45.64|0
1649080800000|2022-04-04 14:00:00|50.16|47.76|50.23|47.83|50.37|47.97|49.75|47.35|0
1649081100000|2022-04-04 14:05:00|50.16|47.76|49.75|47.35|50.43|48.03|49.68|47.28|0
1649081400000|2022-04-04 14:10:00|50.02|47.62|49.07|46.67|50.5|48.1|48.76|46.36|0
1649081700000|2022-04-04 14:15:00|48.93|46.53|48.93|46.53|49.07|46.67|47.34|44.94|0
1649082000000|2022-04-04 14:20:00|49.07|46.67|50.22|47.82|50.43|48.03|48.73|46.33|0
1649082300000|2022-04-04 14:25:00|50.29|47.89|50.91|48.51|50.91|48.51|49.81|47.41|0
1649082600000|2022-04-04 14:30:00|50.97|48.57|50.28|47.88|51.11|48.71|50.21|47.81|0
1649082900000|2022-04-04 14:35:00|50.35|47.95|50.62|48.22|51.18|48.78|49.53|47.13|0
1649083200000|2022-04-04 14:40:00|50.76|48.36|49.12|46.72|50.76|48.36|49.12|46.72|0
1649083500000|2022-04-04 14:45:00|49.32|46.92|50.21|47.81|50.55|48.15|48.99|46.59|0
1649083800000|2022-04-04 14:50:00|50.14|47.74|50.07|47.67|50.62|48.22|49.39|46.99|0
1649084100000|2022-04-04 14:55:00|49.66|47.26|49.86|47.46|50.41|48.01|49.25|46.85|0
1649084400000|2022-04-04 15:00:00|50|47.6|51.51|49.11|51.73|49.33|49.72|47.32|0
1649084700000|2022-04-04 15:05:00|51.44|49.04|51.02|48.62|52.76|50.36|50.74|48.34|0
1649085000000|2022-04-04 15:10:00|51.09|48.69|50.53|48.13|51.09|48.69|49.98|47.58|0
1649085300000|2022-04-04 15:15:00|50.6|48.2|50.6|48.2|50.67|48.27|50.05|47.65|0
1649085600000|2022-04-04 15:20:00|50.32|47.92|50.8|48.4|50.8|48.4|50.18|47.78|0
1649085900000|2022-04-04 15:25:00|50.94|48.54|51.15|48.75|51.22|48.82|50.46|48.06|0
1649086200000|2022-04-04 15:30:00|51.22|48.82|51.08|48.68|51.78|49.38|50.87|48.47|0
1649086500000|2022-04-04 15:35:00|51.01|48.61|51.01|48.61|51.29|48.89|50.31|47.91|0
1649086800000|2022-04-04 15:40:00|50.87|48.47|50.93|48.53|51.21|48.81|50.79|48.39|0
1649087100000|2022-04-04 15:45:00|51|48.6|51.08|48.68|51.98|49.58|50.72|48.32|0
1649087400000|2022-04-04 15:50:00|51.01|48.61|51.6|49.2|51.64|49.24|50.87|48.47|0
1649087700000|2022-04-04 15:55:00|51.64|49.24|51.36|48.96|51.92|49.52|51.28|48.88|0
1649088000000|2022-04-04 16:00:00|51.43|49.03|51.07|48.67|51.43|49.03|50.93|48.53|0
1649088300000|2022-04-04 16:05:00|51|48.6|50.52|48.12|51.21|48.81|50.52|48.12|0
1649088600000|2022-04-04 16:10:00|50.59|48.19|51.01|48.61|51.01|48.61|50.17|47.77|0
1649088900000|2022-04-04 16:15:00|50.94|48.54|50.58|48.18|51.01|48.61|50.44|48.04|0
1649089200000|2022-04-04 16:20:00|50.65|48.25|50.51|48.11|50.79|48.39|50.23|47.83|0
1649089500000|2022-04-04 16:25:00|50.58|48.18|50.79|48.39|50.93|48.53|50.37|47.97|0
1649089800000|2022-04-04 16:30:00|50.72|48.32|50.79|48.39|51.14|48.74|50.65|48.25|0
1649090100000|2022-04-04 16:35:00|50.82|48.42|50.1|47.7|51.26|48.86|49.75|47.35|0
1649090400000|2022-04-04 16:40:00|50.03|47.63|49.61|47.21|50.1|47.7|49.2|46.8|0
1649090700000|2022-04-04 16:45:00|49.68|47.28|49.95|47.55|50.02|47.62|49.27|46.87|0
1649091000000|2022-04-04 16:50:00|50.02|47.62|49.88|47.48|50.09|47.69|49.54|47.14|0
1649091300000|2022-04-04 16:55:00|49.81|47.41|49.33|46.93|49.81|47.41|49.33|46.93|0
1649091600000|2022-04-04 17:00:00|49.26|46.86|49.19|46.79|49.33|46.93|48.71|46.31|0
1649091900000|2022-04-04 17:05:00|49.12|46.72|49.39|46.99|49.53|47.13|48.85|46.45|0
1649092200000|2022-04-04 17:10:00|49.32|46.92|49.32|46.92|49.46|47.06|49.12|46.72|0
1649092500000|2022-04-04 17:15:00|49.39|46.99|50.1|47.7|50.24|47.84|49.01|46.61|0
1649092800000|2022-04-04 17:20:00|50.04|47.64|50.17|47.77|50.38|47.98|49.76|47.36|0
1649093100000|2022-04-04 17:25:00|50.1|47.7|50.45|48.05|50.52|48.12|50.03|47.63|0
1649093400000|2022-04-04 17:30:00|50.38|47.98|50.51|48.11|50.86|48.46|50.31|47.91|0
1649093700000|2022-04-04 17:35:00|50.58|48.18|50.1|47.7|50.79|48.39|50.06|47.66|0
1649094000000|2022-04-04 17:40:00|50.16|47.76|50.65|48.25|50.65|48.25|49.96|47.56|0
1649094300000|2022-04-04 17:45:00|50.72|48.32|50.44|48.04|50.72|48.32|50.37|47.97|0
1649094600000|2022-04-04 17:50:00|50.51|48.11|50.78|48.38|51|48.6|50.51|48.11|0
1649094900000|2022-04-04 17:55:00|50.85|48.45|51.46|49.06|52.01|49.61|50.78|48.38|0
1649095200000|2022-04-04 18:00:00|51.53|49.13|51.6|49.2|51.6|49.2|50.89|48.49|0
1649095500000|2022-04-04 18:05:00|51.67|49.27|49.78|47.38|51.67|49.27|49.78|47.38|0
1649095800000|2022-04-04 18:10:00|49.85|47.45|50.74|48.34|50.81|48.41|49.5|47.1|0
1649096100000|2022-04-04 18:15:00|50.81|48.41|51.58|49.18|51.65|49.25|50.46|48.06|0
1649096400000|2022-04-04 18:20:00|51.65|49.25|51.86|49.46|51.86|49.46|51.37|48.97|0
1649096700000|2022-04-04 18:25:00|51.93|49.53|52.4|50|53.17|50.77|51.79|49.39|0
1649097000000|2022-04-04 18:30:00|52.44|50.04|52.76|50.36|52.76|50.36|51.9|49.5|0
1649097300000|2022-04-04 18:35:00|52.68|50.28|52.75|50.35|52.9|50.5|52.54|50.14|0
1649097600000|2022-04-04 18:40:00|52.68|50.28|52.68|50.28|52.75|50.35|52.4|50|0
1649097900000|2022-04-04 18:45:00|52.61|50.21|52.75|50.35|53.4|51|52.61|50.21|0
1649098200000|2022-04-04 18:50:00|52.82|50.42|53.4|51|53.4|51|52.46|50.06|0
1649098500000|2022-04-04 18:55:00|53.47|51.07|52.82|50.42|53.54|51.14|52.41|50.01|0
1649098800000|2022-04-04 19:00:00|52.89|50.49|52.96|50.56|53.17|50.77|52.39|49.99|0
1649099100000|2022-04-04 19:05:00|53.17|50.77|53.24|50.84|53.61|51.21|52.81|50.41|0
1649099400000|2022-04-04 19:10:00|53.46|51.06|53.17|50.77|53.68|51.28|52.52|50.12|0
1649099700000|2022-04-04 19:15:00|53.24|50.84|52.77|50.37|53.31|50.91|52.59|50.19|0
1649100000000|2022-04-04 19:20:00|52.88|50.48|53.67|51.27|53.75|51.35|52.88|50.48|0
1649100300000|2022-04-04 19:25:00|53.74|51.34|53.09|50.69|53.74|51.34|52.87|50.47|0
1649100600000|2022-04-04 19:30:00|53.02|50.62|53.23|50.83|53.59|51.19|52.73|50.33|0
1649100900000|2022-04-04 19:35:00|53.16|50.76|52.12|49.72|53.59|51.19|51.76|49.36|0
1649101200000|2022-04-04 19:40:00|52.19|49.79|51.11|48.71|52.47|50.07|51.04|48.64|0
1649101500000|2022-04-04 19:45:00|50.97|48.57|51.82|49.42|52.62|50.22|50.76|48.36|0
1649101800000|2022-04-04 19:50:00|51.97|49.57|52.56|50.16|53.56|51.16|51.77|49.37|0
1649102100000|2022-04-04 19:55:00|52.71|50.31|53.21|50.81|53.51|51.11|51.06|48.66|0
1649102400000|2022-04-04 20:00:00|53.43|51.03|52.85|50.45|53.58|51.18|52.7|50.3|0
1649102700000|2022-04-04 20:05:00|52.77|50.37|53.06|50.66|53.36|50.96|52.77|50.37|0
1649103000000|2022-04-04 20:10:00|52.99|50.59|53.29|50.89|53.47|51.07|52.77|50.37|0
1649103300000|2022-04-04 20:15:00|53.56|50.76|53.93|51.13|54.15|51.35|53.56|50.76|0
1649103600000|2022-04-04 20:20:00|54|51.2|54.29|51.49|54.33|51.53|53.93|51.13|0
1649103900000|2022-04-04 20:25:00|54.36|51.56|54.14|51.34|54.36|51.56|54.1|51.3|0
1649104200000|2022-04-04 20:30:00|54.07|51.27|54.21|51.41|54.21|51.41|53.99|51.19|0
1649104500000|2022-04-04 20:35:00|54.25|51.45|54.5|51.7|54.5|51.7|54.21|51.41|0
1649104800000|2022-04-04 20:40:00|54.58|51.78|54.5|51.7|54.61|51.81|54.43|51.63|0
1649105100000|2022-04-04 20:45:00|54.43|51.63|53.84|51.04|54.43|51.63|53.84|51.04|0
1649105400000|2022-04-04 20:50:00|53.77|50.97|53.98|51.18|53.98|51.18|53.62|50.82|0
1649105700000|2022-04-04 20:55:00|54.06|51.26|53.56|50.76|54.13|51.33|53.5|50.7|0
1649106000000|2022-04-04 21:00:00|53.61|50.81|53.66|50.86|53.66|50.86|53.53|50.73|0
1649106300000|2022-04-04 21:05:00|53.61|50.81|53.65|50.85|53.65|50.85|53.51|50.71|0
1649106600000|2022-04-04 21:10:00|53.61|50.81|53.61|50.81|53.63|50.83|53.48|50.68|0
1649106900000|2022-04-04 21:15:00|53.57|50.77|53.57|50.77|53.64|50.84|53.55|50.75|0
1649107200000|2022-04-04 21:20:00|53.55|50.75|53.63|50.83|53.63|50.83|53.49|50.69|0
1649107500000|2022-04-04 21:25:00|53.73|50.93|53.85|51.05|53.86|51.06|53.63|50.83|0
1649107800000|2022-04-04 21:30:00|53.86|51.06|53.75|50.95|53.86|51.06|53.72|50.92|0
1649108100000|2022-04-04 21:35:00|53.78|50.98|53.76|50.96|53.82|51.02|53.74|50.94|0
1649108400000|2022-04-04 21:40:00|53.72|50.92|53.69|50.89|53.75|50.95|53.58|50.78|0
1649108700000|2022-04-04 21:45:00|53.68|50.88|53.68|50.88|53.7|50.9|53.68|50.88|0
1649109000000|2022-04-04 21:50:00|53.69|50.89|53.68|50.88|53.69|50.89|53.68|50.88|0
1649109300000|2022-04-04 21:55:00|53.67|50.87|53.82|51.02|53.82|51.02|53.67|50.87|0
1649109600000|2022-04-04 22:00:00|53.8|51|53.51|50.71|53.8|51|53.33|50.53|0
1649109900000|2022-04-04 22:05:00|53.44|50.64|53.51|50.71|53.66|50.86|53.36|50.56|0
1649110200000|2022-04-04 22:10:00|53.44|50.64|53.58|50.78|53.61|50.81|53.43|50.63|0
1649110500000|2022-04-04 22:15:00|53.65|50.85|53.36|50.56|53.65|50.85|53.29|50.49|0
1649110800000|2022-04-04 22:20:00|53.39|50.59|53.28|50.48|53.43|50.63|53.28|50.48|0
1649111100000|2022-04-04 22:25:00|53.36|50.56|53.43|50.63|53.5|50.7|53.21|50.41|0
1649111400000|2022-04-04 22:30:00|53.39|50.59|53.28|50.48|53.43|50.63|53.21|50.41|0
1649111700000|2022-04-04 22:35:00|53.21|50.41|53.13|50.33|53.28|50.48|53.06|50.26|0
1649112000000|2022-04-04 22:40:00|53.06|50.26|53.13|50.33|53.2|50.4|53.06|50.26|0
1649112300000|2022-04-04 22:45:00|53.2|50.4|53.27|50.47|53.35|50.55|53.2|50.4|0
1649112600000|2022-04-04 22:50:00|53.31|50.51|53.2|50.4|53.31|50.51|53.12|50.32|0
1649112900000|2022-04-04 22:55:00|53.27|50.47|53.27|50.47|53.27|50.47|53.19|50.39|0
1649113200000|2022-04-04 23:00:00|53.19|50.39|53.26|50.46|53.27|50.47|53.19|50.39|0
1649113500000|2022-04-04 23:05:00|53.19|50.39|53.26|50.46|53.26|50.46|53.12|50.32|0
1649113800000|2022-04-04 23:10:00|53.22|50.42|53.11|50.31|53.22|50.42|53.11|50.31|0
1649114100000|2022-04-04 23:15:00|53.19|50.39|53.18|50.38|53.19|50.39|53.15|50.35|0
1649114400000|2022-04-04 23:20:00|53.11|50.31|53.11|50.31|53.18|50.38|53.04|50.24|0
1649114700000|2022-04-04 23:25:00|53.18|50.38|53.18|50.38|53.18|50.38|53.03|50.23|0
1649115000000|2022-04-04 23:30:00|53.25|50.45|53.61|50.81|53.61|50.81|53.25|50.45|0
1649115300000|2022-04-04 23:35:00|53.54|50.74|53.54|50.74|53.57|50.77|53.47|50.67|0
1649115600000|2022-04-04 23:40:00|53.47|50.67|53.46|50.66|53.54|50.74|53.32|50.52|0
1649115900000|2022-04-04 23:45:00|53.39|50.59|53.02|50.22|53.46|50.66|53.02|50.22|0
1649116200000|2022-04-04 23:50:00|53.1|50.3|53.02|50.22|53.1|50.3|52.95|50.15|0
1649116500000|2022-04-04 23:55:00|53.09|50.29|52.73|49.93|53.09|50.29|52.73|49.93|0
1649116800000|2022-04-05 00:00:00|52.8|50|52.15|49.35|52.8|50|52.15|49.35|0
1649117100000|2022-04-05 00:05:00|52.23|49.43|52.29|49.49|52.44|49.64|52.15|49.35|0
1649117400000|2022-04-05 00:10:00|52.33|49.53|52.36|49.56|52.54|49.74|52.29|49.49|0
1649117700000|2022-04-05 00:15:00|52.29|49.49|52.18|49.38|52.36|49.56|51.93|49.13|0
1649118000000|2022-04-05 00:20:00|52.22|49.42|52.07|49.27|52.29|49.49|52.07|49.27|0
1649118300000|2022-04-05 00:25:00|52.14|49.34|52.14|49.34|52.22|49.42|51.93|49.13|0
1649118600000|2022-04-05 00:30:00|52.21|49.41|52.35|49.55|52.43|49.63|52.07|49.27|0
1649118900000|2022-04-05 00:35:00|52.43|49.63|52.35|49.55|52.5|49.7|52.35|49.55|0
1649119200000|2022-04-05 00:40:00|52.28|49.48|52.42|49.62|52.42|49.62|52.14|49.34|0
1649119500000|2022-04-05 00:45:00|52.35|49.55|52.2|49.4|52.35|49.55|52.06|49.26|0
1649119800000|2022-04-05 00:50:00|52.24|49.44|52.27|49.47|52.56|49.76|52.13|49.33|0
1649120100000|2022-04-05 00:55:00|52.31|49.51|52.63|49.83|52.63|49.83|52.2|49.4|0
1649120400000|2022-04-05 01:00:00|52.7|49.9|52.48|49.68|52.77|49.97|52.41|49.61|0
1649120700000|2022-04-05 01:05:00|52.41|49.61|52.41|49.61|52.48|49.68|52.27|49.47|0
1649121000000|2022-04-05 01:10:00|52.44|49.64|52.41|49.61|52.55|49.75|52.41|49.61|0
1649121300000|2022-04-05 01:15:00|52.48|49.68|52.62|49.82|52.62|49.82|52.41|49.61|0
1649121600000|2022-04-05 01:20:00|52.55|49.75|52.62|49.82|52.76|49.96|52.55|49.75|0
1649121900000|2022-04-05 01:25:00|52.58|49.78|52.33|49.53|52.58|49.78|52.26|49.46|0
1649122200000|2022-04-05 01:30:00|52.26|49.46|52.43|49.63|52.54|49.74|52.26|49.46|0
1649122500000|2022-04-05 01:35:00|52.4|49.6|52.54|49.74|52.65|49.85|52.4|49.6|0
1649122800000|2022-04-05 01:40:00|52.57|49.77|52.54|49.74|52.57|49.77|52.39|49.59|0
1649123100000|2022-04-05 01:45:00|52.57|49.77|52.68|49.88|52.68|49.88|52.46|49.66|0
1649123400000|2022-04-05 01:50:00|52.75|49.95|52.97|50.17|52.97|50.17|52.75|49.95|0
1649123700000|2022-04-05 01:55:00|52.96|50.16|52.89|50.09|52.96|50.16|52.89|50.09|0
1649124000000|2022-04-05 02:00:00|52.93|50.13|52.96|50.16|52.96|50.16|52.89|50.09|0
1649124300000|2022-04-05 02:05:00|52.89|50.09|52.74|49.94|52.96|50.16|52.74|49.94|0
1649124600000|2022-04-05 02:10:00|52.67|49.87|52.67|49.87|52.74|49.94|52.67|49.87|0
1649124900000|2022-04-05 02:15:00|52.59|49.79|51.82|49.02|52.67|49.87|51.82|49.02|0
1649125200000|2022-04-05 02:20:00|51.75|48.95|52.94|50.14|52.94|50.14|51.61|48.81|0
1649125500000|2022-04-05 02:25:00|52.98|50.18|52.94|50.14|53.01|50.21|52.94|50.14|0
1649125800000|2022-04-05 02:30:00|52.87|50.07|53.15|50.35|53.16|50.36|52.87|50.07|0
1649126100000|2022-04-05 02:35:00|53.12|50.32|53.15|50.35|53.15|50.35|53.08|50.28|0
1649126400000|2022-04-05 02:40:00|53.11|50.31|53.15|50.35|53.15|50.35|53.08|50.28|0
1649126700000|2022-04-05 02:45:00|53.08|50.28|53|50.2|53.08|50.28|52.93|50.13|0
1649127000000|2022-04-05 02:50:00|52.93|50.13|52.71|49.91|52.93|50.13|52.71|49.91|0
1649127300000|2022-04-05 02:55:00|52.64|49.84|52.71|49.91|52.78|49.98|52.64|49.84|0
1649127600000|2022-04-05 03:00:00|52.78|49.98|52.85|50.05|52.92|50.12|52.78|49.98|0
1649127900000|2022-04-05 03:05:00|52.89|50.09|52.78|49.98|53|50.2|52.7|49.9|0
1649128200000|2022-04-05 03:10:00|52.85|50.05|52.85|50.05|52.99|50.19|52.85|50.05|0
1649128500000|2022-04-05 03:15:00|52.92|50.12|52.99|50.19|52.99|50.19|52.92|50.12|0
1649128800000|2022-04-05 03:20:00|52.92|50.12|52.84|50.04|52.99|50.19|52.84|50.04|0
1649129100000|2022-04-05 03:25:00|52.91|50.11|52.48|49.68|52.91|50.11|52.48|49.68|0
1649129400000|2022-04-05 03:30:00|52.55|49.75|52.41|49.61|52.55|49.75|52.33|49.53|0
1649129700000|2022-04-05 03:35:00|52.4|49.6|52.55|49.75|52.62|49.82|52.4|49.6|0
1649130000000|2022-04-05 03:40:00|52.58|49.78|52.54|49.74|52.69|49.89|52.54|49.74|0
1649130300000|2022-04-05 03:45:00|52.51|49.71|52.61|49.81|52.69|49.89|52.47|49.67|0
1649130600000|2022-04-05 03:50:00|52.69|49.89|52.54|49.74|52.69|49.89|52.5|49.7|0
1649130900000|2022-04-05 03:55:00|52.57|49.77|52.61|49.81|52.68|49.88|52.54|49.74|0
1649131200000|2022-04-05 04:00:00|52.68|49.88|52.61|49.81|52.68|49.88|52.54|49.74|0
1649131500000|2022-04-05 04:05:00|52.68|49.88|52.75|49.95|52.82|50.02|52.68|49.88|0
1649131800000|2022-04-05 04:10:00|52.82|50.02|52.67|49.87|52.82|50.02|52.67|49.87|0
1649132100000|2022-04-05 04:15:00|52.75|49.95|52.74|49.94|52.82|50.02|52.74|49.94|0
1649132400000|2022-04-05 04:20:00|52.67|49.87|52.74|49.94|52.78|49.98|52.67|49.87|0
1649132700000|2022-04-05 04:25:00|52.81|50.01|52.81|50.01|52.88|50.08|52.74|49.94|0
1649133000000|2022-04-05 04:30:00|52.85|50.05|53.1|50.3|53.21|50.41|52.81|50.01|0
1649133300000|2022-04-05 04:35:00|53.03|50.23|53.1|50.3|53.1|50.3|52.95|50.15|0
1649133600000|2022-04-05 04:40:00|53.06|50.26|52.95|50.15|53.09|50.29|52.95|50.15|0
1649133900000|2022-04-05 04:45:00|52.98|50.18|53.09|50.29|53.09|50.29|52.95|50.15|0
1649134200000|2022-04-05 04:50:00|53.16|50.36|53.16|50.36|53.16|50.36|52.98|50.18|0
1649134500000|2022-04-05 04:55:00|53.09|50.29|53.01|50.21|53.16|50.36|53.01|50.21|0
1649134800000|2022-04-05 05:00:00|52.94|50.14|53.16|50.36|53.23|50.43|52.94|50.14|0
1649135100000|2022-04-05 05:05:00|53.08|50.28|52.94|50.14|53.16|50.36|52.94|50.14|0
1649135400000|2022-04-05 05:10:00|52.9|50.1|53.01|50.21|53.01|50.21|52.86|50.06|0
1649135700000|2022-04-05 05:15:00|53.08|50.28|52.93|50.13|53.3|50.5|52.93|50.13|0
1649136000000|2022-04-05 05:20:00|53|50.2|53.07|50.27|53.08|50.28|52.97|50.17|0
1649136300000|2022-04-05 05:25:00|53.11|50.31|53.29|50.49|53.29|50.49|53.11|50.31|0
1649136600000|2022-04-05 05:30:00|53.25|50.45|53.07|50.27|53.25|50.45|53.07|50.27|0
1649136900000|2022-04-05 05:35:00|53.14|50.34|53.14|50.34|53.21|50.41|53.07|50.27|0
1649137200000|2022-04-05 05:40:00|53.07|50.27|53.06|50.26|53.14|50.34|52.92|50.12|0
1649137500000|2022-04-05 05:45:00|53.14|50.34|53.06|50.26|53.21|50.41|53.06|50.26|0
1649137800000|2022-04-05 05:50:00|53.13|50.33|53.28|50.48|53.28|50.48|53.06|50.26|0
1649138100000|2022-04-05 05:55:00|53.35|50.55|53.57|50.77|53.71|50.91|53.35|50.55|0
1649138400000|2022-04-05 06:00:00|53.64|50.84|54.08|51.28|54.08|51.28|53.56|50.76|0
1649138700000|2022-04-05 06:05:00|54|51.2|53.78|50.98|54.15|51.35|53.78|50.98|0
1649139000000|2022-04-05 06:10:00|53.71|50.91|53.19|50.39|53.71|50.91|53.19|50.39|0
1649139300000|2022-04-05 06:15:00|53.12|50.32|52.9|50.1|53.16|50.36|52.83|50.03|0
1649139600000|2022-04-05 06:20:00|52.98|50.18|52.9|50.1|53.05|50.25|52.4|49.6|0
1649139900000|2022-04-05 06:25:00|52.83|50.03|52.97|50.17|53.04|50.24|52.68|49.88|0
1649140200000|2022-04-05 06:30:00|52.9|50.1|52.93|50.13|52.97|50.17|52.68|49.88|0
1649140500000|2022-04-05 06:35:00|52.97|50.17|52.82|50.02|52.97|50.17|52.82|50.02|0
1649140800000|2022-04-05 06:40:00|52.78|49.98|52.46|49.66|52.82|50.02|52.46|49.66|0
1649141100000|2022-04-05 06:45:00|52.53|49.73|53.44|50.64|53.45|50.65|52.46|49.66|0
1649141400000|2022-04-05 06:50:00|53.48|50.68|53.44|50.64|53.48|50.68|53.23|50.43|0
1649141700000|2022-04-05 06:55:00|53.59|50.79|53.37|50.57|53.59|50.79|53.01|50.21|0
1649142000000|2022-04-05 07:00:00|53.58|50.78|54.46|51.66|55.35|52.55|53.58|50.78|0
1649142300000|2022-04-05 07:05:00|54.29|51.89|53.85|51.45|54.33|51.93|53.24|50.84|0
1649142600000|2022-04-05 07:10:00|54|51.6|53.87|50.99|54.4|52|53.02|50.3|0
1649142900000|2022-04-05 07:15:00|53.84|50.96|54.53|51.65|54.57|51.69|53.4|50.52|0
1649143200000|2022-04-05 07:20:00|54.57|51.69|54.42|51.54|54.79|51.91|54.12|51.24|0
1649143500000|2022-04-05 07:25:00|54.45|51.57|54.98|52.1|55.45|52.57|54.12|51.24|0
1649143800000|2022-04-05 07:30:00|55.05|52.17|55.64|52.76|56.17|53.29|54.75|51.87|0
1649144100000|2022-04-05 07:35:00|55.72|52.84|56.58|53.7|57.87|54.99|55.72|52.84|0
1649144400000|2022-04-05 07:40:00|56.62|53.74|56.84|53.96|56.99|54.11|56.47|53.59|0
1649144700000|2022-04-05 07:45:00|56.8|53.92|57.14|54.26|57.22|54.34|56.35|53.47|0
1649145000000|2022-04-05 07:50:00|57.07|54.19|56.31|53.43|57.07|54.19|56.01|53.13|0
1649145300000|2022-04-05 07:55:00|56.35|53.47|56.31|53.43|56.87|53.99|56.16|53.28|0
1649145600000|2022-04-05 08:00:00|56.27|53.39|55.69|53.29|56.68|53.8|55.69|53.2|0
1649145900000|2022-04-05 08:05:00|55.76|53.36|55.91|53.51|56.06|53.66|55.61|53.21|0
1649146200000|2022-04-05 08:10:00|55.95|53.55|56.44|54.04|56.44|54.04|55.87|53.47|0
1649146500000|2022-04-05 08:15:00|56.36|53.96|55.98|53.58|56.59|54.19|55.91|53.51|0
1649146800000|2022-04-05 08:20:00|55.91|53.51|55.9|53.5|56.28|53.88|55.79|53.39|0
1649147100000|2022-04-05 08:25:00|55.98|53.58|55.08|52.68|56.05|53.65|55.01|52.61|0
1649147400000|2022-04-05 08:30:00|55.01|52.61|55.08|52.68|55.3|52.9|54.78|52.38|0
1649147700000|2022-04-05 08:35:00|55.04|52.64|55.3|52.9|55.45|53.05|55|52.6|0
1649148000000|2022-04-05 08:40:00|55.22|52.82|55.3|52.9|55.6|53.2|55.15|52.75|0
1649148300000|2022-04-05 08:45:00|55.22|52.82|54.27|51.87|55.33|52.93|54.2|51.8|0
1649148600000|2022-04-05 08:50:00|54.2|51.8|54.12|51.72|54.49|52.09|54.12|51.72|0
1649148900000|2022-04-05 08:55:00|54.08|51.68|53.83|51.43|54.27|51.87|53.61|51.21|0
1649149200000|2022-04-05 09:00:00|53.75|51.35|53.71|51.31|53.9|51.5|53.57|51.17|0
1649149500000|2022-04-05 09:05:00|53.75|51.35|53.89|51.49|54.04|51.64|53.75|51.35|0
1649149800000|2022-04-05 09:10:00|53.93|51.53|53.96|51.56|54.04|51.64|53.82|51.42|0
1649150100000|2022-04-05 09:15:00|53.93|51.53|53.74|51.34|54.04|51.64|53.67|51.27|0
1649150400000|2022-04-05 09:20:00|53.78|51.38|53.45|51.05|53.96|51.56|53.37|50.97|0
1649150700000|2022-04-05 09:25:00|53.41|51.01|53.21|50.81|53.45|51.05|52.37|49.97|0
1649151000000|2022-04-05 09:30:00|53.25|50.85|53.21|50.81|53.43|51.03|53.1|50.7|0
1649151300000|2022-04-05 09:35:00|53.24|50.84|52.41|50.01|53.43|51.03|52.41|50.01|0
1649151600000|2022-04-05 09:40:00|52.49|50.09|52.27|49.87|52.56|50.16|52.13|49.73|0
1649151900000|2022-04-05 09:45:00|52.2|49.8|51.62|49.22|52.2|49.8|51.55|49.15|0
1649152200000|2022-04-05 09:50:00|51.59|49.19|52.8|50.4|52.95|50.55|51.27|48.87|0
1649152500000|2022-04-05 09:55:00|52.73|50.33|52.59|50.19|52.87|50.47|52.37|49.97|0
1649152800000|2022-04-05 10:00:00|52.51|50.11|53.01|50.61|53.16|50.76|52.33|49.93|0
1649153100000|2022-04-05 10:05:00|52.94|50.54|51.94|49.54|53.16|50.76|51.73|49.33|0
1649153400000|2022-04-05 10:10:00|51.87|49.47|51.94|49.54|52.08|49.68|51.66|49.26|0
1649153700000|2022-04-05 10:15:00|52.01|49.61|52.43|50.03|52.43|50.03|51.87|49.47|0
1649154000000|2022-04-05 10:20:00|52.4|50|51.37|48.97|52.5|50.1|51.16|48.76|0
1649154300000|2022-04-05 10:25:00|51.51|49.11|51.65|49.25|51.72|49.32|51.26|48.86|0
1649154600000|2022-04-05 10:30:00|51.68|49.28|50.97|48.57|52.14|49.74|50.9|48.5|0
1649154900000|2022-04-05 10:35:00|51.05|48.65|50.97|48.57|51.18|48.78|50.69|48.29|0
1649155200000|2022-04-05 10:40:00|50.9|48.5|51.46|49.06|51.46|49.06|50.9|48.5|0
1649155500000|2022-04-05 10:45:00|51.39|48.99|51.53|49.13|51.6|49.2|51.11|48.71|0
1649155800000|2022-04-05 10:50:00|51.39|48.99|52.02|49.62|52.17|49.77|51.35|48.95|0
1649156100000|2022-04-05 10:55:00|51.95|49.55|52.09|49.69|52.2|49.8|51.81|49.41|0
1649156400000|2022-04-05 11:00:00|52.02|49.62|51.88|49.48|52.16|49.76|51.74|49.34|0
1649156700000|2022-04-05 11:05:00|51.95|49.55|51.38|48.98|52.02|49.62|51.31|48.91|0
1649157000000|2022-04-05 11:10:00|51.31|48.91|51.31|48.91|51.45|49.05|50.96|48.56|0
1649157300000|2022-04-05 11:15:00|51.24|48.84|51.59|49.19|51.59|49.19|51.24|48.84|0
1649157600000|2022-04-05 11:20:00|51.55|49.15|51.51|49.11|51.97|49.57|51.44|49.04|0
1649157900000|2022-04-05 11:25:00|51.55|49.15|52.01|49.61|52.08|49.68|51.51|49.11|0
1649158200000|2022-04-05 11:30:00|52.08|49.68|52.01|49.61|52.22|49.82|51.86|49.46|0
1649158500000|2022-04-05 11:35:00|51.97|49.57|52.43|50.03|52.43|50.03|51.86|49.46|0
1649158800000|2022-04-05 11:40:00|52.5|50.1|52.93|50.53|53|50.6|52.43|50.03|0
1649159100000|2022-04-05 11:45:00|52.86|50.46|52.93|50.53|53|50.6|52.79|50.39|0
1649159400000|2022-04-05 11:50:00|52.86|50.46|52.64|50.24|52.93|50.53|52.5|50.1|0
1649159700000|2022-04-05 11:55:00|52.67|50.27|52.71|50.31|52.71|50.31|52.57|50.17|0
1649160000000|2022-04-05 12:00:00|52.78|50.38|53.35|50.95|53.35|50.95|52.42|50.02|0
1649160300000|2022-04-05 12:05:00|53.28|50.88|52.63|50.23|53.28|50.88|52.49|50.09|0
1649160600000|2022-04-05 12:10:00|52.56|50.16|52.49|50.09|52.85|50.45|52.41|50.01|0
1649160900000|2022-04-05 12:15:00|52.41|50.01|52.2|49.8|52.41|50.01|51.91|49.51|0
1649161200000|2022-04-05 12:20:00|52.13|49.73|51.49|49.09|52.37|49.97|51.49|49.09|0
1649161500000|2022-04-05 12:25:00|51.34|48.94|51.62|49.22|51.84|49.44|51.34|48.94|0
1649161800000|2022-04-05 12:30:00|51.69|49.29|52.05|49.65|52.12|49.72|51.69|49.29|0
1649162100000|2022-04-05 12:35:00|52.12|49.72|52.05|49.65|52.33|49.93|51.69|49.29|0
1649162400000|2022-04-05 12:40:00|52.12|49.72|51.97|49.57|52.33|49.93|51.9|49.5|0
1649162700000|2022-04-05 12:45:00|52.04|49.64|51.83|49.43|52.18|49.78|51.83|49.43|0
1649163000000|2022-04-05 12:50:00|51.9|49.5|51.68|49.28|52.11|49.71|51.4|49|0
1649163300000|2022-04-05 12:55:00|51.61|49.21|50.98|48.58|51.75|49.35|50.7|48.3|0
1649163600000|2022-04-05 13:00:00|50.91|48.51|51.82|49.42|51.96|49.56|50.91|48.51|0
1649163900000|2022-04-05 13:05:00|51.89|49.49|51.68|49.28|51.89|49.49|51.11|48.71|0
1649164200000|2022-04-05 13:10:00|51.75|49.35|51.82|49.42|51.89|49.49|51.46|49.06|0
1649164500000|2022-04-05 13:15:00|51.89|49.49|51.95|49.55|52.38|49.98|51.89|49.49|0
1649164800000|2022-04-05 13:20:00|52.03|49.63|51.77|49.37|52.24|49.84|51.39|48.99|0
1649165100000|2022-04-05 13:25:00|51.67|49.27|50.47|48.07|51.88|49.48|50.33|47.93|0
1649165400000|2022-04-05 13:30:00|50.4|48|54.4|52|54.55|52.15|50.4|48|0
1649165700000|2022-04-05 13:35:00|54.91|52.51|55.8|53.4|55.88|53.48|54.47|52.07|0
1649166000000|2022-04-05 13:40:00|55.73|53.33|55.5|53.1|56.55|54.15|55.43|53.03|0
1649166300000|2022-04-05 13:45:00|55.54|53.14|55.16|52.76|56.47|54.07|54.91|52.51|0
1649166600000|2022-04-05 13:50:00|55.28|52.88|54.83|52.43|55.35|52.95|53.95|51.55|0
1649166900000|2022-04-05 13:55:00|54.76|52.36|55.79|53.39|55.79|53.39|54.68|52.28|0
1649167200000|2022-04-05 14:00:00|55.75|53.35|56.99|54.59|58.45|56.05|55.35|52.95|0
1649167500000|2022-04-05 14:05:00|56.84|54.44|50.15|47.27|56.84|54.44|49.36|46.96|0
1649167800000|2022-04-05 14:10:00|50.01|47.13|51.61|48.73|52.28|49.4|49.81|46.93|0
1649168100000|2022-04-05 14:15:00|51.26|48.38|49.41|46.53|51.26|48.38|49.01|46.13|0
1649168400000|2022-04-05 14:20:00|49.48|46.6|49.18|46.3|50.13|47.25|47.78|44.9|0
1649168700000|2022-04-05 14:25:00|49.25|46.37|49.72|46.84|49.93|47.05|48.71|45.83|0
1649169000000|2022-04-05 14:30:00|49.45|46.57|49.04|46.16|50.47|47.59|48.91|46.03|0
1649169300000|2022-04-05 14:35:00|49.11|46.23|48.37|45.49|50.26|47.38|48.17|45.29|0
1649169600000|2022-04-05 14:40:00|48.24|45.36|48.97|46.09|49.24|46.36|48.24|45.36|0
1649169900000|2022-04-05 14:45:00|48.9|46.02|50.81|47.93|50.94|48.06|48.7|45.82|0
1649170200000|2022-04-05 14:50:00|50.88|48|52.41|49.53|52.76|49.88|50.6|47.72|0
1649170500000|2022-04-05 14:55:00|52.34|49.46|52.39|49.51|52.95|50.07|51.43|48.55|0
1649170800000|2022-04-05 15:00:00|52.46|49.58|52.04|49.16|52.84|49.96|51.41|48.53|0
1649171100000|2022-04-05 15:05:00|52.11|49.23|51.48|48.6|52.67|49.79|51.13|48.25|0
1649171400000|2022-04-05 15:10:00|51.55|48.67|51.75|48.87|51.96|49.08|50.44|47.56|0
1649171700000|2022-04-05 15:15:00|51.72|48.84|50.37|47.49|51.75|48.87|50.03|47.15|0
1649172000000|2022-04-05 15:20:00|50.44|47.56|51.25|48.37|52.57|49.69|50.44|47.56|0
1649172300000|2022-04-05 15:25:00|51.21|48.33|51.87|48.99|51.87|48.99|50.91|48.03|0
1649172600000|2022-04-05 15:30:00|51.73|48.85|52.84|49.96|52.91|50.03|51.39|48.51|0
1649172900000|2022-04-05 15:35:00|52.77|49.89|50.09|47.21|52.91|50.03|49.75|46.87|0
1649173200000|2022-04-05 15:40:00|50.22|47.34|50.73|48.33|51|48.6|49.95|47.07|0
1649173500000|2022-04-05 15:45:00|50.66|48.26|49.84|47.44|50.79|48.39|49.64|47.24|0
1649173800000|2022-04-05 15:50:00|49.91|47.51|49.5|47.1|50.65|48.25|48.9|46.5|0
1649174100000|2022-04-05 15:55:00|49.57|47.17|48.7|46.3|49.64|47.24|48.63|46.23|0
1649174400000|2022-04-05 16:00:00|48.63|46.23|48.76|46.36|49.3|46.9|47.84|45.44|0
1649174700000|2022-04-05 16:05:00|48.83|46.43|49.19|46.79|49.7|47.3|48.76|46.36|0
1649175000000|2022-04-05 16:10:00|49.29|46.89|49.09|46.69|49.56|47.16|48.79|46.39|0
1649175300000|2022-04-05 16:15:00|49.16|46.76|47.5|45.1|49.16|46.76|47.5|45.1|0
1649175600000|2022-04-05 16:20:00|47.7|45.3|47.37|44.97|47.96|45.56|46.79|44.39|0
1649175900000|2022-04-05 16:25:00|47.11|44.71|46.72|44.32|47.37|44.97|46.59|44.19|0
1649176200000|2022-04-05 16:30:00|46.66|44.26|46.57|44.17|49.29|46.89|45.23|42.83|0
1649176500000|2022-04-05 16:35:00|46.51|44.11|47.41|45.01|47.54|45.14|46.12|43.72|0
1649176800000|2022-04-05 16:40:00|47.09|44.69|46.57|44.17|47.41|45.01|46.44|44.04|0
1649177100000|2022-04-05 16:45:00|46.7|44.3|47.6|45.2|47.67|45.27|46.37|43.97|0
1649177400000|2022-04-05 16:50:00|47.54|45.14|48.19|45.79|48.26|45.86|47.34|44.94|0
1649177700000|2022-04-05 16:55:00|48.26|45.86|48.39|45.99|48.65|46.25|47.73|45.33|0
1649178000000|2022-04-05 17:00:00|48.32|45.92|47.79|45.39|48.39|45.99|47.39|44.99|0
1649178300000|2022-04-05 17:05:00|47.62|45.22|49.73|47.33|49.73|47.33|47.39|44.99|0
1649178600000|2022-04-05 17:10:00|49.93|47.53|49.79|47.39|49.93|47.53|49.46|47.06|0
1649178900000|2022-04-05 17:15:00|49.72|47.32|50.54|48.14|50.61|48.21|49.52|47.12|0
1649179200000|2022-04-05 17:20:00|50.47|48.07|48.7|46.3|51.89|49.49|48.7|46.3|0
1649179500000|2022-04-05 17:25:00|48.76|46.36|48.16|45.76|48.97|46.57|47.89|45.49|0
1649179800000|2022-04-05 17:30:00|48.22|45.82|47.16|44.76|48.22|45.82|46.96|44.56|0
1649180100000|2022-04-05 17:35:00|47.23|44.83|46.76|44.36|47.23|44.83|46.7|44.3|0
1649180400000|2022-04-05 17:40:00|46.7|44.3|45.53|43.13|46.7|44.3|45.53|43.13|0
1649180700000|2022-04-05 17:45:00|45.6|43.2|44.89|42.49|45.72|43.32|44.64|42.24|0
1649181000000|2022-04-05 17:50:00|44.76|42.36|45.55|43.15|45.87|43.47|44.13|41.73|0
1649181300000|2022-04-05 17:55:00|45.62|43.22|46.45|44.05|46.58|44.18|45.36|42.96|0
1649181600000|2022-04-05 18:00:00|46.38|43.98|45.74|43.34|46.77|44.37|45.55|43.15|0
1649181900000|2022-04-05 18:05:00|45.68|43.28|45.58|43.18|46.19|43.79|43.77|41.37|0
1649182200000|2022-04-05 18:10:00|45.65|43.25|45.96|43.56|46.29|43.89|45.33|42.93|0
1649182500000|2022-04-05 18:15:00|45.9|43.5|47.12|44.72|47.12|44.72|45.58|43.18|0
1649182800000|2022-04-05 18:20:00|47.19|44.79|46.93|44.53|47.52|45.12|46.54|44.14|0
1649183100000|2022-04-05 18:25:00|46.99|44.59|46.15|43.75|47.32|44.92|46.02|43.62|0
1649183400000|2022-04-05 18:30:00|46.21|43.81|45.76|43.36|46.28|43.88|45.64|43.24|0
1649183700000|2022-04-05 18:35:00|45.83|43.43|45.32|42.92|46.6|44.2|45.13|42.73|0
1649184000000|2022-04-05 18:40:00|45.38|42.98|46.53|44.13|46.66|44.26|45.06|42.66|0
1649184300000|2022-04-05 18:45:00|46.4|44|46.14|43.74|46.85|44.45|45.5|43.1|0
1649184600000|2022-04-05 18:50:00|46.2|43.8|46.14|43.74|46.72|44.32|45.88|43.48|0
1649184900000|2022-04-05 18:55:00|46.27|43.87|45.12|42.72|46.78|44.38|44.8|42.4|0
1649185200000|2022-04-05 19:00:00|45.15|42.75|44.05|41.65|45.69|43.29|44.05|41.65|0
1649185500000|2022-04-05 19:05:00|44.18|41.78|43.49|41.09|44.24|41.84|43.13|40.73|0
1649185800000|2022-04-05 19:10:00|43.56|41.16|42.4|40|43.62|41.22|42.1|39.7|0
1649186100000|2022-04-05 19:15:00|42.34|39.94|42.03|39.63|42.82|40.42|41.86|39.46|0
1649186400000|2022-04-05 19:20:00|41.8|39.4|43.49|41.09|43.49|41.09|41.62|39.22|0
1649186700000|2022-04-05 19:25:00|43.43|41.03|42.33|39.93|43.43|41.03|42.21|39.81|0
1649187000000|2022-04-05 19:30:00|42.27|39.87|40.84|38.44|42.27|39.87|40.79|38.39|0
1649187300000|2022-04-05 19:35:00|40.79|38.39|40.73|38.33|41.31|38.91|40.26|37.86|0
1649187600000|2022-04-05 19:40:00|40.78|38.38|40.9|38.5|41.19|38.79|40.2|37.8|0
1649187900000|2022-04-05 19:45:00|41.07|38.67|39.09|36.69|41.07|38.67|38.18|35.78|0
1649188200000|2022-04-05 19:50:00|38.8|36.4|41.16|38.76|42.11|39.71|38.8|36.4|0
1649188500000|2022-04-05 19:55:00|41.46|39.06|42.5|40.1|42.5|40.1|40.29|37.89|0
1649188800000|2022-04-05 20:00:00|42.62|40.22|42.86|40.46|42.98|40.58|42.62|40.22|0
1649189100000|2022-04-05 20:05:00|42.92|40.52|42.92|40.52|43.1|40.7|42.8|40.4|0
1649189400000|2022-04-05 20:10:00|42.86|40.46|42.55|40.15|42.98|40.58|42.55|40.15|0
1649189700000|2022-04-05 20:15:00|42.75|39.95|43.23|40.43|43.23|40.43|42.75|39.95|0
1649190000000|2022-04-05 20:20:00|43.05|40.25|42.87|40.07|43.11|40.31|42.87|40.07|0
1649190300000|2022-04-05 20:25:00|42.93|40.13|42.87|40.07|42.93|40.13|42.81|40.01|0
1649190600000|2022-04-05 20:30:00|42.93|40.13|43.11|40.31|43.17|40.37|42.93|40.13|0
1649190900000|2022-04-05 20:35:00|43.17|40.37|43.16|40.36|43.17|40.37|43.07|40.27|0
1649191200000|2022-04-05 20:40:00|43.22|40.42|43.16|40.36|43.22|40.42|43.16|40.36|0
1649191500000|2022-04-05 20:45:00|43.22|40.42|43.4|40.6|43.46|40.66|43.22|40.42|0
1649191800000|2022-04-05 20:50:00|43.46|40.66|43.64|40.84|43.64|40.84|43.34|40.54|0
1649192100000|2022-04-05 20:55:00|43.58|40.78|43.74|40.94|43.79|40.99|43.58|40.78|0
1649192400000|2022-04-05 21:00:00|43.76|40.96|43.78|40.98|43.88|41.08|43.75|40.95|0
1649192700000|2022-04-05 21:05:00|43.74|40.94|43.71|40.91|43.75|40.95|43.7|40.9|0
1649193000000|2022-04-05 21:10:00|43.7|40.9|43.79|40.99|43.83|41.03|43.7|40.9|0
1649193300000|2022-04-05 21:15:00|43.8|41|43.84|41.04|43.87|41.07|43.74|40.94|0
1649193600000|2022-04-05 21:20:00|43.83|41.03|43.88|41.08|43.91|41.11|43.75|40.95|0
1649193900000|2022-04-05 21:25:00|43.9|41.1|43.95|41.15|44|41.2|43.79|40.99|0
1649194200000|2022-04-05 21:30:00|43.96|41.16|43.84|41.04|43.97|41.17|43.74|40.94|0
1649194500000|2022-04-05 21:35:00|44.08|41.28|43.99|41.19|44.08|41.28|43.98|41.18|0
1649194800000|2022-04-05 21:40:00|44|41.2|43.98|41.18|44.01|41.21|43.98|41.18|0
1649195100000|2022-04-05 21:45:00|43.97|41.17|43.9|41.1|43.97|41.17|43.89|41.09|0
1649195400000|2022-04-05 21:50:00|43.88|41.08|43.87|41.07|43.88|41.08|43.87|41.07|0
1649195700000|2022-04-05 21:55:00|43.88|41.08|43.86|41.06|43.92|41.12|43.86|41.06|0
1649196000000|2022-04-05 22:00:00|43.64|40.84|43.37|40.57|43.77|40.97|43.37|40.57|0
1649196300000|2022-04-05 22:05:00|43.43|40.63|43.18|40.38|43.43|40.63|43.12|40.32|0
1649196600000|2022-04-05 22:10:00|43.24|40.44|43|40.2|43.24|40.44|43|40.2|0
1649196900000|2022-04-05 22:15:00|43.06|40.26|43.06|40.26|43.09|40.29|42.94|40.14|0
1649197200000|2022-04-05 22:20:00|43|40.2|42.69|39.89|43|40.2|42.69|39.89|0
1649197500000|2022-04-05 22:25:00|42.63|39.83|42.63|39.83|42.69|39.89|42.51|39.71|0
1649197800000|2022-04-05 22:30:00|42.75|39.95|43.05|40.25|43.11|40.31|42.75|39.95|0
1649198100000|2022-04-05 22:35:00|43.11|40.31|42.93|40.13|43.17|40.37|42.84|40.04|0
1649198400000|2022-04-05 22:40:00|42.99|40.19|43.17|40.37|43.29|40.49|42.99|40.19|0
1649198700000|2022-04-05 22:45:00|43.23|40.43|43.23|40.43|43.29|40.49|43.17|40.37|0
1649199000000|2022-04-05 22:50:00|43.29|40.49|43.35|40.55|43.41|40.61|43.23|40.43|0
1649199300000|2022-04-05 22:55:00|43.29|40.49|43.28|40.48|43.35|40.55|43.28|40.48|0
1649199600000|2022-04-05 23:00:00|43.34|40.54|43.28|40.48|43.37|40.57|43.22|40.42|0
1649199900000|2022-04-05 23:05:00|43.22|40.42|42.98|40.18|43.22|40.42|42.98|40.18|0
1649200200000|2022-04-05 23:10:00|43.04|40.24|42.85|40.05|43.04|40.24|42.85|40.05|0
1649200500000|2022-04-05 23:15:00|42.79|39.99|42.97|40.17|42.97|40.17|42.79|39.99|0
1649200800000|2022-04-05 23:20:00|43.03|40.23|42.91|40.11|43.03|40.23|42.91|40.11|0
1649201100000|2022-04-05 23:25:00|42.85|40.05|42.79|39.99|42.91|40.11|42.73|39.93|0
1649201400000|2022-04-05 23:30:00|42.85|40.05|42.96|40.16|42.97|40.17|42.84|40.04|0
1649201700000|2022-04-05 23:35:00|43.02|40.22|42.96|40.16|43.02|40.22|42.9|40.1|0
1649202000000|2022-04-05 23:40:00|43.02|40.22|43.51|40.71|43.54|40.74|43.02|40.22|0
1649202300000|2022-04-05 23:45:00|43.45|40.65|43.14|40.34|43.51|40.71|43.14|40.34|0
1649202600000|2022-04-05 23:50:00|43.2|40.4|43.2|40.4|43.32|40.52|43.14|40.34|0
1649202900000|2022-04-05 23:55:00|43.14|40.34|42.89|40.09|43.14|40.34|42.71|39.91|0
1649203200000|2022-04-06 00:00:00|42.83|40.03|42.41|39.61|42.83|40.03|42.29|39.49|0
1649203500000|2022-04-06 00:05:00|42.35|39.55|43.13|40.33|43.25|40.45|42.23|39.43|0
1649203800000|2022-04-06 00:10:00|43.19|40.39|43.31|40.51|43.49|40.69|43.19|40.39|0
1649204100000|2022-04-06 00:15:00|43.28|40.48|43.07|40.27|43.46|40.66|42.94|40.14|0
1649204400000|2022-04-06 00:20:00|43.13|40.33|42.88|40.08|43.13|40.33|42.82|40.02|0
1649204700000|2022-04-06 00:25:00|42.82|40.02|42.34|39.54|43|40.2|42.28|39.48|0
1649205000000|2022-04-06 00:30:00|42.28|39.48|41.86|39.06|42.28|39.48|41.86|39.06|0
1649205300000|2022-04-06 00:35:00|41.8|39|41.98|39.18|41.98|39.18|41.56|38.76|0
1649205600000|2022-04-06 00:40:00|42.04|39.24|41.59|38.79|42.1|39.3|41.5|38.7|0
1649205900000|2022-04-06 00:45:00|41.56|38.76|41.21|38.41|41.56|38.76|40.97|38.17|0
1649206200000|2022-04-06 00:50:00|41.18|38.38|40.97|38.17|41.21|38.41|40.97|38.17|0
1649206500000|2022-04-06 00:55:00|41.03|38.23|40.39|37.59|41.09|38.29|40.39|37.59|0
1649206800000|2022-04-06 01:00:00|40.36|37.56|40.44|37.64|40.45|37.65|39.99|37.19|0
1649207100000|2022-04-06 01:05:00|40.47|37.67|40.85|38.05|40.91|38.11|40.33|37.53|0
1649207400000|2022-04-06 01:10:00|40.91|38.11|40.85|38.05|40.91|38.11|40.62|37.82|0
1649207700000|2022-04-06 01:15:00|40.9|38.1|41.72|38.92|41.78|38.98|40.85|38.05|0
1649208000000|2022-04-06 01:20:00|41.78|38.98|41.66|38.86|41.78|38.98|41.49|38.69|0
1649208300000|2022-04-06 01:25:00|41.72|38.92|41.6|38.8|41.9|39.1|41.6|38.8|0
1649208600000|2022-04-06 01:30:00|41.54|38.74|41.36|38.56|41.6|38.8|41.13|38.33|0
1649208900000|2022-04-06 01:35:00|41.42|38.62|41.07|38.27|41.54|38.74|40.98|38.18|0
1649209200000|2022-04-06 01:40:00|41.01|38.21|41.18|38.38|41.18|38.38|40.78|37.98|0
1649209500000|2022-04-06 01:45:00|41.15|38.35|40.89|38.09|41.15|38.35|40.37|37.57|0
1649209800000|2022-04-06 01:50:00|40.77|37.97|40.48|37.68|41.06|38.26|40.48|37.68|0
1649210100000|2022-04-06 01:55:00|40.54|37.74|40.31|37.51|40.6|37.8|40.08|37.28|0
1649210400000|2022-04-06 02:00:00|40.19|37.39|40.3|37.5|40.54|37.74|40.19|37.39|0
1649210700000|2022-04-06 02:05:00|40.36|37.56|40.76|37.96|40.82|38.02|40.3|37.5|0
1649211000000|2022-04-06 02:10:00|40.82|38.02|40.53|37.73|40.85|38.05|40.47|37.67|0
1649211300000|2022-04-06 02:15:00|40.5|37.7|40.35|37.55|40.56|37.76|40.3|37.5|0
1649211600000|2022-04-06 02:20:00|40.3|37.5|40.64|37.84|40.7|37.9|40.3|37.5|0
1649211900000|2022-04-06 02:25:00|40.7|37.9|40.81|38.01|40.93|38.13|40.64|37.84|0
1649212200000|2022-04-06 02:30:00|40.75|37.95|41.04|38.24|41.16|38.36|40.58|37.78|0
1649212500000|2022-04-06 02:35:00|41.1|38.3|41.28|38.48|41.28|38.48|41.01|38.21|0
1649212800000|2022-04-06 02:40:00|41.22|38.42|41.1|38.3|41.28|38.48|40.98|38.18|0
1649213100000|2022-04-06 02:45:00|41.16|38.36|40.98|38.18|41.16|38.36|40.92|38.12|0
1649213400000|2022-04-06 02:50:00|41.01|38.21|41.15|38.35|41.15|38.35|40.92|38.12|0
1649213700000|2022-04-06 02:55:00|41.21|38.41|41.15|38.35|41.21|38.41|41.03|38.23|0
1649214000000|2022-04-06 03:00:00|41.09|38.29|41.21|38.41|41.44|38.64|41.09|38.29|0
1649214300000|2022-04-06 03:05:00|41.26|38.46|41.38|38.58|41.38|38.58|41.15|38.35|0
1649214600000|2022-04-06 03:10:00|41.44|38.64|41.26|38.46|41.56|38.76|41.14|38.34|0
1649214900000|2022-04-06 03:15:00|41.2|38.4|41.26|38.46|41.32|38.52|41.14|38.34|0
1649215200000|2022-04-06 03:20:00|41.23|38.43|40.96|38.16|41.23|38.43|40.96|38.16|0
1649215500000|2022-04-06 03:25:00|40.9|38.1|41.08|38.28|41.14|38.34|40.9|38.1|0
1649215800000|2022-04-06 03:30:00|41.02|38.22|41.02|38.22|41.14|38.34|40.9|38.1|0
1649216100000|2022-04-06 03:35:00|41.08|38.28|40.84|38.04|41.08|38.28|40.67|37.87|0
1649216400000|2022-04-06 03:40:00|40.78|37.98|40.52|37.72|40.84|38.04|40.49|37.69|0
1649216700000|2022-04-06 03:45:00|40.49|37.69|40.43|37.63|40.49|37.69|40.32|37.52|0
1649217000000|2022-04-06 03:50:00|40.49|37.69|40.72|37.92|40.78|37.98|40.43|37.63|0
1649217300000|2022-04-06 03:55:00|40.69|37.89|40.77|37.97|40.77|37.97|40.48|37.68|0
1649217600000|2022-04-06 04:00:00|40.83|38.03|40.95|38.15|41|38.2|40.83|38.03|0
1649217900000|2022-04-06 04:05:00|40.97|38.17|41.12|38.32|41.24|38.44|40.95|38.15|0
1649218200000|2022-04-06 04:10:00|41.18|38.38|41.23|38.43|41.35|38.55|41.17|38.37|0
1649218500000|2022-04-06 04:15:00|41.29|38.49|41.64|38.84|41.76|38.96|41.29|38.49|0
1649218800000|2022-04-06 04:20:00|41.7|38.9|41.58|38.78|41.7|38.9|41.58|38.78|0
1649219100000|2022-04-06 04:25:00|41.64|38.84|41.4|38.6|41.7|38.9|41.4|38.6|0
1649219400000|2022-04-06 04:30:00|41.37|38.57|41.22|38.42|41.46|38.66|41.17|38.37|0
1649219700000|2022-04-06 04:35:00|41.17|38.37|40.99|38.19|41.17|38.37|40.99|38.19|0
1649220000000|2022-04-06 04:40:00|41.05|38.25|41.22|38.42|41.28|38.48|41.05|38.25|0
1649220300000|2022-04-06 04:45:00|41.16|38.36|41.39|38.59|41.51|38.71|41.16|38.36|0
1649220600000|2022-04-06 04:50:00|41.42|38.62|41.22|38.42|41.45|38.65|41.19|38.39|0
1649220900000|2022-04-06 04:55:00|41.21|38.41|41.21|38.41|41.39|38.59|41.18|38.38|0
1649221200000|2022-04-06 05:00:00|41.27|38.47|41.62|38.82|41.62|38.82|41.21|38.41|0
1649221500000|2022-04-06 05:05:00|41.56|38.76|42.15|39.35|42.27|39.47|41.39|38.59|0
1649221800000|2022-04-06 05:10:00|42.21|39.41|41.91|39.11|42.21|39.41|41.86|39.06|0
1649222100000|2022-04-06 05:15:00|41.97|39.17|42.45|39.65|42.57|39.77|41.97|39.17|0
1649222400000|2022-04-06 05:20:00|42.39|39.59|42.57|39.77|42.63|39.83|42.33|39.53|0
1649222700000|2022-04-06 05:25:00|42.63|39.83|42.87|40.07|42.87|40.07|42.45|39.65|0
1649223000000|2022-04-06 05:30:00|42.8|40|42.8|40|42.92|40.12|42.68|39.88|0
1649223300000|2022-04-06 05:35:00|42.86|40.06|42.8|40|43.04|40.24|42.8|40|0
1649223600000|2022-04-06 05:40:00|42.74|39.94|42.56|39.76|42.92|40.12|42.5|39.7|0
1649223900000|2022-04-06 05:45:00|42.5|39.7|41.24|38.44|42.68|39.88|40.43|37.63|0
1649224200000|2022-04-06 05:50:00|41.3|38.5|41.18|38.38|41.36|38.56|41.06|38.26|0
1649224500000|2022-04-06 05:55:00|41.12|38.32|40.83|38.03|41.12|38.32|40.71|37.91|0
1649224800000|2022-04-06 06:00:00|40.71|37.91|41.12|38.32|41.24|38.44|40.71|37.91|0
1649225100000|2022-04-06 06:05:00|41|38.2|41.06|38.26|41.12|38.32|40.7|37.9|0
1649225400000|2022-04-06 06:10:00|41.12|38.32|41.29|38.49|41.47|38.67|41.06|38.26|0
1649225700000|2022-04-06 06:15:00|41.23|38.43|41.26|38.46|41.55|38.75|40.99|38.19|0
1649226000000|2022-04-06 06:20:00|41.23|38.43|41.11|38.31|41.41|38.61|40.93|38.13|0
1649226300000|2022-04-06 06:25:00|41.17|38.37|41.46|38.66|41.76|38.96|41.17|38.37|0
1649226600000|2022-04-06 06:30:00|41.52|38.72|41.88|39.08|41.88|39.08|41.4|38.6|0
1649226900000|2022-04-06 06:35:00|41.94|39.14|42.54|39.74|42.63|39.83|41.84|39.04|0
1649227200000|2022-04-06 06:40:00|42.6|39.8|42.65|39.85|42.78|39.98|42.53|39.73|0
1649227500000|2022-04-06 06:45:00|42.72|39.92|42.41|39.61|42.78|39.98|42.41|39.61|0
1649227800000|2022-04-06 06:50:00|42.47|39.67|41.69|38.89|42.47|39.67|41.69|38.89|0
1649228100000|2022-04-06 06:55:00|41.75|38.95|41.98|39.18|42.17|39.37|41.69|38.89|0
1649228400000|2022-04-06 07:00:00|42.23|39.43|41.39|38.59|42.35|39.55|41.33|38.53|0
1649228700000|2022-04-06 07:05:00|41.33|38.53|41.75|39.35|41.78|39.38|40.89|38.49|0
1649229000000|2022-04-06 07:10:00|41.78|39.38|41.9|39.5|42.44|40.04|41.24|38.84|0
1649229300000|2022-04-06 07:15:00|41.84|39.44|41.72|39.32|42.08|39.68|41.45|39.05|0
1649229600000|2022-04-06 07:20:00|41.66|39.26|41.15|38.75|41.72|39.32|41.12|38.72|0
1649229900000|2022-04-06 07:25:00|41.12|38.72|41.12|38.72|41.53|39.13|41|38.6|0
1649230200000|2022-04-06 07:30:00|41.18|38.78|38.63|36.23|41.29|38.89|38.63|36.23|0
1649230500000|2022-04-06 07:35:00|38.68|36.28|37.79|35.39|38.85|36.45|37.68|35.28|0
1649230800000|2022-04-06 07:40:00|37.84|35.44|37.78|35.38|38.4|36|37.45|35.05|0
1649231100000|2022-04-06 07:45:00|37.73|35.33|37.23|34.83|37.73|35.33|37.01|34.61|0
1649231400000|2022-04-06 07:50:00|37.2|34.8|38.3|35.9|39.67|37.27|36.13|33.73|0
1649231700000|2022-04-06 07:55:00|38.36|35.96|37.86|35.46|38.41|36.01|37.64|35.24|0
1649232000000|2022-04-06 08:00:00|37.8|35.4|38.35|35.95|38.46|36.06|37.53|35.13|0
1649232300000|2022-04-06 08:05:00|38.38|35.98|38.65|36.25|38.85|36.45|38.24|35.84|0
1649232600000|2022-04-06 08:10:00|38.57|36.17|38.32|35.92|38.68|36.28|38.07|35.67|0
1649232900000|2022-04-06 08:15:00|38.35|35.95|37.68|35.28|38.74|36.34|37.41|35.01|0
1649233200000|2022-04-06 08:20:00|37.63|35.23|37.19|34.79|37.68|35.28|36.97|34.57|0
1649233500000|2022-04-06 08:25:00|37.14|34.74|37.62|35.22|37.95|35.55|37.14|34.74|0
1649233800000|2022-04-06 08:30:00|37.7|35.3|37.24|34.84|37.84|35.44|37|34.6|0
1649234100000|2022-04-06 08:35:00|37.29|34.89|37.4|35|37.68|35.28|36.86|34.46|0
1649234400000|2022-04-06 08:40:00|37.46|35.06|36.91|34.51|37.46|35.06|36.91|34.51|0
1649234700000|2022-04-06 08:45:00|36.97|34.57|37.86|35.46|38.11|35.71|36.88|34.48|0
1649235000000|2022-04-06 08:50:00|37.89|35.49|38.39|35.99|38.5|36.1|37.86|35.46|0
1649235300000|2022-04-06 08:55:00|38.36|35.96|38.38|35.98|38.5|36.1|38.11|35.71|0
1649235600000|2022-04-06 09:00:00|38.44|36.04|38.27|35.87|38.83|36.43|38.21|35.81|0
1649235900000|2022-04-06 09:05:00|38.33|35.93|37.94|35.54|38.33|35.93|37.83|35.43|0
1649236200000|2022-04-06 09:10:00|37.91|35.51|37.39|34.99|38.16|35.76|37.33|34.93|0
1649236500000|2022-04-06 09:15:00|37.33|34.93|37.38|34.98|37.71|35.31|36.87|34.47|0
1649236800000|2022-04-06 09:20:00|37.49|35.09|37.38|34.98|37.49|35.09|37.06|34.66|0
1649237100000|2022-04-06 09:25:00|37.44|35.04|36.95|34.55|37.55|35.15|36.95|34.55|0
1649237400000|2022-04-06 09:30:00|37|34.6|37|34.6|37.33|34.93|36.94|34.54|0
1649237700000|2022-04-06 09:35:00|37.05|34.65|36.57|34.17|37.05|34.65|36.46|34.06|0
1649238000000|2022-04-06 09:40:00|36.62|34.22|36.3|33.9|36.78|34.38|35.82|33.42|0
1649238300000|2022-04-06 09:45:00|36.08|33.68|35.61|33.21|36.24|33.84|35.61|33.21|0
1649238600000|2022-04-06 09:50:00|35.45|33.05|35.5|33.1|35.66|33.26|35.09|32.69|0
1649238900000|2022-04-06 09:55:00|35.53|33.13|36.66|34.26|36.77|34.37|35.53|33.13|0
1649239200000|2022-04-06 10:00:00|36.64|34.24|36.61|34.21|36.77|34.37|36.34|33.94|0
1649239500000|2022-04-06 10:05:00|36.66|34.26|36.5|34.1|36.72|34.32|36.5|34.1|0
1649239800000|2022-04-06 10:10:00|36.47|34.07|35.7|33.3|36.61|34.21|35.7|33.3|0
1649240100000|2022-04-06 10:15:00|35.6|33.2|35.28|32.88|35.86|33.46|34.94|32.54|0
1649240400000|2022-04-06 10:20:00|35.33|32.93|36.48|34.08|36.53|34.13|33.53|31.13|0
1649240700000|2022-04-06 10:25:00|36.43|34.03|36.69|34.29|36.75|34.35|36.27|33.87|0
1649241000000|2022-04-06 10:30:00|36.64|34.24|36.21|33.81|36.64|34.24|35.95|33.55|0
1649241300000|2022-04-06 10:35:00|36.27|33.87|35.95|33.55|36.32|33.92|35.79|33.39|0
1649241600000|2022-04-06 10:40:00|35.9|33.5|36.05|33.65|36.21|33.81|35.69|33.29|0
1649241900000|2022-04-06 10:45:00|36|33.6|35.79|33.39|36.1|33.7|35.79|33.39|0
1649242200000|2022-04-06 10:50:00|35.76|33.36|35.68|33.28|35.84|33.44|35.37|32.97|0
1649242500000|2022-04-06 10:55:00|35.63|33.23|35.63|33.23|35.84|33.44|35.42|33.02|0
1649242800000|2022-04-06 11:00:00|35.68|33.28|35.88|33.48|35.99|33.59|35.68|33.28|0
1649243100000|2022-04-06 11:05:00|35.73|33.33|35.15|32.75|35.83|33.43|35.15|32.75|0
1649243400000|2022-04-06 11:10:00|35.21|32.81|35.15|32.75|35.31|32.91|34.54|32.14|0
1649243700000|2022-04-06 11:15:00|35.1|32.7|35.46|33.06|35.62|33.22|34.85|32.45|0
1649244000000|2022-04-06 11:20:00|35.41|33.01|34.79|32.39|35.51|33.11|34.79|32.39|0
1649244300000|2022-04-06 11:25:00|34.74|32.34|34.79|32.39|34.94|32.54|34.69|32.29|0
1649244600000|2022-04-06 11:30:00|34.74|32.34|34.99|32.59|34.99|32.59|34.33|31.93|0
1649244900000|2022-04-06 11:35:00|34.94|32.54|34.89|32.49|35.2|32.8|34.74|32.34|0
1649245200000|2022-04-06 11:40:00|34.94|32.54|34.43|32.03|34.94|32.54|34.33|31.93|0
1649245500000|2022-04-06 11:45:00|34.4|32|34.58|32.18|34.94|32.54|34.33|31.93|0
1649245800000|2022-04-06 11:50:00|34.38|31.98|34.17|31.77|34.38|31.98|33.97|31.57|0
1649246100000|2022-04-06 11:55:00|34.2|31.8|33.87|31.47|34.22|31.82|33.57|31.17|0
1649246400000|2022-04-06 12:00:00|33.92|31.52|33.57|31.17|34.12|31.72|33.52|31.12|0
1649246700000|2022-04-06 12:05:00|33.72|31.32|33.97|31.57|34.02|31.62|33.32|30.92|0
1649247000000|2022-04-06 12:10:00|33.94|31.54|34.16|31.76|34.37|31.97|33.57|31.17|0
1649247300000|2022-04-06 12:15:00|34.11|31.71|34.06|31.66|34.26|31.86|33.81|31.41|0
1649247600000|2022-04-06 12:20:00|34.11|31.71|34.23|31.83|34.31|31.91|34.01|31.61|0
1649247900000|2022-04-06 12:25:00|34.26|31.86|34.77|32.37|34.77|32.37|34.11|31.71|0
1649248200000|2022-04-06 12:30:00|34.82|32.42|33.86|31.46|34.82|32.42|33.49|31.09|0
1649248500000|2022-04-06 12:35:00|33.81|31.41|33.9|31.5|34|31.6|33.7|31.3|0
1649248800000|2022-04-06 12:40:00|33.85|31.45|33.65|31.25|33.85|31.45|33.55|31.15|0
1649249100000|2022-04-06 12:45:00|33.7|31.3|33.35|30.95|33.7|31.3|33.25|30.85|0
1649249400000|2022-04-06 12:50:00|33.3|30.9|33.55|31.15|34.05|31.65|33.25|30.85|0
1649249700000|2022-04-06 12:55:00|33.7|31.3|34.2|31.8|34.4|32|33.7|31.3|0
1649250000000|2022-04-06 13:00:00|34.05|31.65|34.65|32.25|34.7|32.3|33.94|31.54|0
1649250300000|2022-04-06 13:05:00|34.6|32.2|34.6|32.2|34.8|32.4|34.5|32.1|0
1649250600000|2022-04-06 13:10:00|34.65|32.25|34.39|31.99|34.7|32.3|34.14|31.74|0
1649250900000|2022-04-06 13:15:00|34.44|32.04|34.54|32.14|34.7|32.3|34.24|31.84|0
1649251200000|2022-04-06 13:20:00|34.49|32.09|34.24|31.84|34.64|32.24|34.04|31.64|0
1649251500000|2022-04-06 13:25:00|34.19|31.79|33.93|31.53|34.24|31.84|33.88|31.48|0
1649251800000|2022-04-06 13:30:00|33.78|31.38|33.36|30.96|35.2|32.8|32.7|30.3|0
1649252100000|2022-04-06 13:35:00|33.43|31.03|34.29|31.89|34.29|31.89|32.4|30|0
1649252400000|2022-04-06 13:40:00|34.19|31.79|33.1|30.22|34.29|31.89|32.86|30.22|0
1649252700000|2022-04-06 13:45:00|33.25|30.37|33.26|30.38|33.7|30.82|31.36|28.48|0
1649253000000|2022-04-06 13:50:00|33.17|30.29|33.36|30.48|33.55|30.67|32.88|30|0
1649253300000|2022-04-06 13:55:00|33.12|30.24|33.43|30.55|33.82|30.94|32.88|30|0
1649253600000|2022-04-06 14:00:00|33.48|30.6|32.18|29.3|33.72|30.84|32.13|29.25|0
1649253900000|2022-04-06 14:05:00|32.11|29.23|32.87|29.99|33.54|30.66|32.11|29.23|0
1649254200000|2022-04-06 14:10:00|32.83|29.95|33.44|30.56|33.54|30.66|32.4|29.52|0
1649254500000|2022-04-06 14:15:00|33.3|30.42|33.97|31.09|34.61|31.73|33.3|30.42|0
1649254800000|2022-04-06 14:20:00|33.87|30.99|34.06|31.18|34.31|31.43|33.48|30.6|0
1649255100000|2022-04-06 14:25:00|33.91|31.03|32.75|29.87|34.11|31.23|32.75|29.87|0
1649255400000|2022-04-06 14:30:00|32.85|29.97|32.8|29.92|33.33|30.45|32.33|29.45|0
1649255700000|2022-04-06 14:35:00|32.94|30.06|33.76|30.88|33.76|30.88|32.8|29.92|0
1649256000000|2022-04-06 14:40:00|33.62|30.74|33.86|30.98|34.4|31.52|33.08|30.2|0
1649256300000|2022-04-06 14:45:00|33.71|30.83|32.43|30.03|34.11|31.71|32.43|30.03|0
1649256600000|2022-04-06 14:50:00|32.33|29.93|30.94|28.54|32.48|30.08|30.85|28.45|0
1649256900000|2022-04-06 14:55:00|31.03|28.63|30.61|28.21|31.45|29.05|30.61|28.21|0
1649257200000|2022-04-06 15:00:00|30.52|28.12|31.5|29.1|31.5|29.1|30.43|28.03|0
1649257500000|2022-04-06 15:05:00|31.45|29.05|30.43|28.03|31.59|29.19|30.24|27.84|0
1649257800000|2022-04-06 15:10:00|30.33|27.93|30.47|28.07|30.79|28.39|30.29|27.89|0
1649258100000|2022-04-06 15:15:00|30.61|28.21|30.24|27.84|30.84|28.44|30.01|27.61|0
1649258400000|2022-04-06 15:20:00|30.19|27.79|31.5|29.1|32.21|29.81|30.19|27.79|0
1649258700000|2022-04-06 15:25:00|31.45|29.05|31.69|29.29|31.83|29.43|31.03|28.63|0
1649259000000|2022-04-06 15:30:00|31.83|29.43|31.03|28.63|31.97|29.57|30.8|28.4|0
1649259300000|2022-04-06 15:35:00|31.12|28.72|31.05|28.65|31.5|29.1|30.93|28.53|0
1649259600000|2022-04-06 15:40:00|31.07|28.67|31.82|29.42|31.87|29.47|31.03|28.63|0
1649259900000|2022-04-06 15:45:00|31.96|29.56|32.78|30.38|33.17|30.77|31.63|29.23|0
1649260200000|2022-04-06 15:50:00|32.88|30.48|32.97|30.57|33.61|31.21|32.63|30.23|0
1649260500000|2022-04-06 15:55:00|32.92|30.52|32.63|30.23|33.19|30.79|32.39|29.99|0
1649260800000|2022-04-06 16:00:00|32.68|30.28|32.24|29.84|32.99|30.59|32.24|29.84|0
1649261100000|2022-04-06 16:05:00|32.39|29.99|31.15|28.75|32.92|30.52|31.15|28.75|0
1649261400000|2022-04-06 16:10:00|31.34|28.94|30.31|27.91|31.38|28.98|30.31|27.91|0
1649261700000|2022-04-06 16:15:00|30.22|27.82|29.83|27.43|30.22|27.82|29.71|27.31|0
1649262000000|2022-04-06 16:20:00|29.8|27.4|30.19|27.79|30.23|27.83|29.13|26.73|0
1649262300000|2022-04-06 16:25:00|30.28|27.88|30.14|27.74|30.46|28.06|29.96|27.56|0
1649262600000|2022-04-06 16:30:00|30.1|27.7|30.74|28.34|30.78|28.38|29.87|27.47|0
1649262900000|2022-04-06 16:35:00|30.6|28.2|30.41|28.01|30.69|28.29|30.27|27.87|0
1649263200000|2022-04-06 16:40:00|30.37|27.97|30.59|28.19|30.87|28.47|30.32|27.92|0
1649263500000|2022-04-06 16:45:00|30.5|28.1|30.55|28.15|30.83|28.43|29.91|27.51|0
1649263800000|2022-04-06 16:50:00|30.59|28.19|30.59|28.19|30.59|28.19|30.04|27.64|0
1649264100000|2022-04-06 16:55:00|30.64|28.24|30.87|28.47|30.96|28.56|30.5|28.1|0
1649264400000|2022-04-06 17:00:00|30.77|28.37|30.36|27.96|30.91|28.51|30.17|27.77|0
1649264700000|2022-04-06 17:05:00|30.4|28|31.08|28.68|31.51|29.11|30.31|27.91|0
1649265000000|2022-04-06 17:10:00|31.11|28.71|31.32|28.92|31.41|29.01|30.9|28.5|0
1649265300000|2022-04-06 17:15:00|31.27|28.87|31.6|29.2|31.88|29.48|31.08|28.68|0
1649265600000|2022-04-06 17:20:00|31.5|29.1|32.45|30.05|32.45|30.05|31.36|28.96|0
1649265900000|2022-04-06 17:25:00|32.4|30|31.75|29.35|32.9|30.5|31.75|29.35|0
1649266200000|2022-04-06 17:30:00|31.84|29.44|32.42|30.02|32.71|30.31|31.56|29.16|0
1649266500000|2022-04-06 17:35:00|32.47|30.07|32.8|30.4|32.8|30.4|31.89|29.49|0
1649266800000|2022-04-06 17:40:00|32.76|30.36|33.59|31.19|33.89|31.49|32.61|30.21|0
1649267100000|2022-04-06 17:45:00|33.54|31.14|33.93|31.05|33.98|31.19|32.56|30.16|0
1649267400000|2022-04-06 17:50:00|33.9|31.02|32.9|30.02|34.45|31.57|32.8|29.92|0
1649267700000|2022-04-06 17:55:00|32.85|29.97|31.9|29.02|32.99|30.11|31.9|29.02|0
1649268000000|2022-04-06 18:00:00|31.86|28.98|32.91|30.03|36.67|33.79|30.77|27.89|0
1649268300000|2022-04-06 18:05:00|32.37|29.49|28.61|25.73|32.47|29.59|28.33|25.45|0
1649268600000|2022-04-06 18:10:00|28.46|25.58|28.03|25.15|30.58|27.7|27.9|25.02|0
1649268900000|2022-04-06 18:15:00|27.94|25.06|28.28|25.4|28.32|25.44|26.49|23.61|0
1649269200000|2022-04-06 18:20:00|28.19|25.31|28.97|26.09|29.55|26.67|28.08|25.2|0
1649269500000|2022-04-06 18:25:00|29.02|26.14|28.59|25.71|30.41|27.53|27.7|24.82|0
1649269800000|2022-04-06 18:30:00|28.9|26.02|32.69|30.29|33.21|30.81|28.73|25.85|0
1649270100000|2022-04-06 18:35:00|32.71|30.31|30.9|28.02|33.8|30.92|29.96|27.08|0
1649270400000|2022-04-06 18:40:00|30.72|27.84|31.66|28.78|31.92|29.04|30.11|27.23|0
1649270700000|2022-04-06 18:45:00|31.37|28.49|30.56|28.16|32.63|29.75|30.33|27.93|0
1649271000000|2022-04-06 18:50:00|31.08|28.68|32.13|29.73|32.37|29.97|30.06|27.66|0
1649271300000|2022-04-06 18:55:00|32.28|29.88|33.82|31.42|33.88|31.48|32.08|29.68|0
1649271600000|2022-04-06 19:00:00|33.93|31.53|34.81|32.41|38.85|36.45|33.93|31.53|0
1649271900000|2022-04-06 19:05:00|34.68|32.28|32.66|30.26|34.68|32.28|32.12|29.72|0
1649272200000|2022-04-06 19:10:00|33.01|30.61|33.31|30.91|33.95|31.55|32.36|29.96|0
1649272500000|2022-04-06 19:15:00|33.34|30.94|31.92|29.52|34.18|31.78|31.87|29.47|0
1649272800000|2022-04-06 19:20:00|31.77|29.37|30.49|28.09|32.02|29.62|28.42|26.02|0
1649273100000|2022-04-06 19:25:00|30.56|28.16|29.31|26.91|30.75|28.35|29.18|26.78|0
1649273400000|2022-04-06 19:30:00|29.22|26.82|28.86|26.46|30.23|27.83|28.68|26.28|0
1649273700000|2022-04-06 19:35:00|29.08|26.68|31.27|28.87|31.32|28.92|28.77|26.37|0
1649274000000|2022-04-06 19:40:00|31.08|28.68|31.36|28.96|31.7|29.3|30.32|27.92|0
1649274300000|2022-04-06 19:45:00|30.98|28.58|31.74|29.34|33.25|30.85|30.82|28.42|0
1649274600000|2022-04-06 19:50:00|32.23|29.83|29.92|27.52|32.43|30.03|29.87|27.47|0
1649274900000|2022-04-06 19:55:00|29.87|27.47|29.56|27.16|31.3|28.9|28.84|26.44|0
1649275200000|2022-04-06 20:00:00|29.37|26.97|29.23|26.83|29.37|26.97|28.59|26.19|0
1649275500000|2022-04-06 20:05:00|29.25|26.85|29.55|27.15|29.65|27.25|29.23|26.83|0
1649275800000|2022-04-06 20:10:00|29.53|27.13|29.09|26.69|29.69|27.29|29.09|26.69|0
1649276100000|2022-04-06 20:15:00|29.33|26.54|29.38|26.58|29.4|26.6|28.71|25.98|0
1649276400000|2022-04-06 20:20:00|29.33|26.54|29.18|26.41|29.43|26.63|29.09|26.32|0
1649276700000|2022-04-06 20:25:00|29.21|26.43|29.33|26.53|29.42|26.62|29.18|26.41|0
1649277000000|2022-04-06 20:30:00|29.38|26.58|29.28|26.49|29.42|26.62|29.28|26.49|0
1649277300000|2022-04-06 20:35:00|29.35|26.55|28.99|26.23|29.37|26.58|28.8|26.05|0
1649277600000|2022-04-06 20:40:00|29.01|26.25|28.89|26.14|29.08|26.31|28.89|26.14|0
1649277900000|2022-04-06 20:45:00|28.99|26.22|29.1|26.33|29.13|26.35|28.89|26.14|0
1649278200000|2022-04-06 20:50:00|29.08|26.31|28.74|26.01|29.08|26.31|28.74|26.01|0
1649278500000|2022-04-06 20:55:00|28.79|26.05|28.67|25.94|28.84|26.09|28.67|25.94|0
1649278800000|2022-04-06 21:00:00|28.66|25.93|28.77|26.03|28.81|26.06|28.66|25.93|0
1649279100000|2022-04-06 21:05:00|28.76|26.04|28.91|26.16|28.91|26.16|28.76|26.03|0
1649279400000|2022-04-06 21:10:00|28.9|26.15|28.9|26.15|28.93|26.18|28.84|26.1|0
1649279700000|2022-04-06 21:15:00|28.91|26.16|28.9|26.15|28.91|26.16|28.9|26.15|0
1649280000000|2022-04-06 21:20:00|28.91|26.16|28.92|26.16|28.92|26.16|28.89|26.14|0
1649280300000|2022-04-06 21:25:00|28.9|26.15|28.88|26.13|28.92|26.17|28.88|26.13|0
1649280600000|2022-04-06 21:30:00|28.87|26.12|28.75|26.02|28.87|26.12|28.69|25.96|0
1649280900000|2022-04-06 21:35:00|28.77|26.03|28.75|26.01|28.78|26.04|28.74|26|0
1649281200000|2022-04-06 21:40:00|28.48|25.77|28.52|25.8|28.52|25.8|28.48|25.77|0
1649281500000|2022-04-06 21:45:00|28.53|25.81|28.59|25.87|28.59|25.87|28.5|25.79|0
1649281800000|2022-04-06 21:50:00|28.53|25.81|28.53|25.82|28.56|25.84|28.52|25.81|0
1649282100000|2022-04-06 21:55:00|28.54|25.81|28.55|25.83|28.55|25.83|28.5|25.78|0
1649282400000|2022-04-06 22:00:00|28.42|25.71|29.01|26.25|29.02|26.25|28.42|25.71|0
1649282700000|2022-04-06 22:05:00|29.06|26.29|29.25|26.47|29.33|26.53|28.97|26.21|0
1649283000000|2022-04-06 22:10:00|29.3|26.51|29.3|26.51|29.35|26.55|29.2|26.42|0
1649283300000|2022-04-06 22:15:00|29.4|26.6|29.15|26.38|29.49|26.69|29.15|26.38|0
1649283600000|2022-04-06 22:20:00|29.2|26.42|29.15|26.37|29.25|26.46|29.1|26.33|0
1649283900000|2022-04-06 22:25:00|29.2|26.42|29.15|26.37|29.2|26.42|29.01|26.24|0
1649284200000|2022-04-06 22:30:00|29.25|26.46|29.53|26.73|29.53|26.73|29.25|26.46|0
1649284500000|2022-04-06 22:35:00|29.55|26.75|29.43|26.63|29.57|26.77|29.39|26.59|0
1649284800000|2022-04-06 22:40:00|29.46|26.66|29.48|26.68|29.53|26.73|29.1|26.32|0
1649285100000|2022-04-06 22:45:00|29.52|26.72|29.33|26.54|29.52|26.72|29.33|26.54|0
1649285400000|2022-04-06 22:50:00|29.29|26.5|29.09|26.32|29.33|26.54|28.95|26.19|0
1649285700000|2022-04-06 22:55:00|29.04|26.28|29.19|26.41|29.28|26.49|29.04|26.28|0
1649286000000|2022-04-06 23:00:00|29.23|26.45|28.9|26.14|29.33|26.54|28.9|26.14|0
1649286300000|2022-04-06 23:05:00|28.85|26.1|28.89|26.14|28.94|26.19|28.75|26.01|0
1649286600000|2022-04-06 23:10:00|28.8|26.06|28.84|26.1|28.96|26.2|28.75|26.01|0
1649286900000|2022-04-06 23:15:00|28.89|26.14|28.89|26.14|28.96|26.2|28.87|26.12|0
1649287200000|2022-04-06 23:20:00|28.86|26.12|28.98|26.22|29.08|26.31|28.86|26.12|0
1649287500000|2022-04-06 23:25:00|28.94|26.18|28.93|26.18|28.98|26.22|28.84|26.09|0
1649287800000|2022-04-06 23:30:00|28.91|26.16|28.36|25.66|28.98|26.22|28.22|25.53|0
1649288100000|2022-04-06 23:35:00|28.31|25.62|27.57|24.94|28.36|25.66|27.47|24.86|0
1649288400000|2022-04-06 23:40:00|27.59|24.96|27.59|24.96|27.7|25.06|27.43|24.81|0
1649288700000|2022-04-06 23:45:00|27.61|24.98|27.38|24.77|27.66|25.02|27.38|24.77|0
1649289000000|2022-04-06 23:50:00|27.33|24.73|27.03|24.46|27.42|24.81|26.83|24.27|0
1649289300000|2022-04-06 23:55:00|27.01|24.44|26.65|24.11|27.01|24.44|26.42|23.91|0
1649289600000|2022-04-07 00:00:00|26.51|23.99|26.87|24.31|27.01|24.43|26.11|23.62|0
1649289900000|2022-04-07 00:05:00|26.92|24.35|26.69|24.15|27.01|24.43|26.64|24.11|0
1649290200000|2022-04-07 00:10:00|26.6|24.06|26.6|24.06|27|24.43|26.51|23.98|0
1649290500000|2022-04-07 00:15:00|26.64|24.1|26.24|23.74|26.87|24.31|26.19|23.7|0
1649290800000|2022-04-07 00:20:00|26.19|23.7|26.32|23.82|26.55|24.02|26.19|23.7|0
1649291100000|2022-04-07 00:25:00|26.37|23.86|26.64|24.1|26.68|24.14|26.23|23.74|0
1649291400000|2022-04-07 00:30:00|26.68|24.14|26.41|23.89|26.68|24.14|26.28|23.77|0
1649291700000|2022-04-07 00:35:00|26.39|23.87|26.23|23.73|26.41|23.89|26.19|23.69|0
1649292000000|2022-04-07 00:40:00|26.27|23.77|26.72|24.18|26.81|24.26|26.27|23.77|0
1649292300000|2022-04-07 00:45:00|26.68|24.13|26.4|23.89|26.68|24.13|26.32|23.81|0
1649292600000|2022-04-07 00:50:00|26.52|23.99|26.49|23.97|26.63|24.09|26.36|23.85|0
1649292900000|2022-04-07 00:55:00|26.54|24.01|26.71|24.17|26.71|24.17|26.36|23.85|0
1649293200000|2022-04-07 01:00:00|26.76|24.21|26.49|23.97|26.76|24.21|26.35|23.84|0
1649293500000|2022-04-07 01:05:00|26.53|24.01|27.16|24.58|27.16|24.58|26.53|24.01|0
1649293800000|2022-04-07 01:10:00|27.21|24.62|27.07|24.49|27.3|24.7|26.89|24.33|0
1649294100000|2022-04-07 01:15:00|27.03|24.45|27.09|24.51|27.3|24.7|27.02|24.45|0
1649294400000|2022-04-07 01:20:00|27.12|24.53|26.89|24.33|27.21|24.62|26.84|24.28|0
1649294700000|2022-04-07 01:25:00|26.84|24.28|26.57|24.04|26.84|24.28|26.52|24|0
1649295000000|2022-04-07 01:30:00|26.52|24|26.86|24.3|26.9|24.34|26.39|23.88|0
1649295300000|2022-04-07 01:35:00|26.79|24.24|27.02|24.44|27.06|24.49|26.79|24.24|0
1649295600000|2022-04-07 01:40:00|27.06|24.48|27.73|25.09|27.75|25.11|27.06|24.48|0
1649295900000|2022-04-07 01:45:00|27.84|25.19|27.75|25.11|28.36|25.66|27.56|24.94|0
1649296200000|2022-04-07 01:50:00|27.79|25.15|27.65|25.02|27.84|25.19|27.52|24.89|0
1649296500000|2022-04-07 01:55:00|27.7|25.06|27.61|24.98|27.86|25.21|27.51|24.89|0
1649296800000|2022-04-07 02:00:00|27.56|24.93|27.33|24.72|27.7|25.06|27.28|24.68|0
1649297100000|2022-04-07 02:05:00|27.24|24.64|27.23|24.64|27.46|24.85|27.19|24.6|0
1649297400000|2022-04-07 02:10:00|27.28|24.68|27.37|24.76|27.46|24.85|27.19|24.6|0
1649297700000|2022-04-07 02:15:00|27.32|24.72|27.28|24.68|27.42|24.8|27.19|24.6|0
1649298000000|2022-04-07 02:20:00|27.23|24.64|27.27|24.68|27.32|24.72|27.18|24.59|0
1649298300000|2022-04-07 02:25:00|27.32|24.72|27.27|24.67|27.41|24.8|27.27|24.67|0
1649298600000|2022-04-07 02:30:00|27.32|24.72|27.41|24.8|27.69|25.05|27.32|24.72|0
1649298900000|2022-04-07 02:35:00|27.36|24.76|26.95|24.38|27.36|24.76|26.9|24.34|0
1649299200000|2022-04-07 02:40:00|26.9|24.34|26.9|24.34|26.95|24.38|26.81|24.26|0
1649299500000|2022-04-07 02:45:00|26.88|24.32|26.9|24.34|27.01|24.44|26.86|24.3|0
1649299800000|2022-04-07 02:50:00|26.95|24.38|27.01|24.44|27.17|24.58|26.94|24.38|0
1649300100000|2022-04-07 02:55:00|27.03|24.46|27.03|24.46|27.17|24.58|26.94|24.38|0
1649300400000|2022-04-07 03:00:00|27.05|24.48|26.99|24.42|27.17|24.58|26.99|24.42|0
1649300700000|2022-04-07 03:05:00|26.94|24.37|26.89|24.33|26.98|24.41|26.82|24.27|0
1649301000000|2022-04-07 03:10:00|26.85|24.29|26.89|24.33|26.94|24.37|26.8|24.25|0
1649301300000|2022-04-07 03:15:00|26.85|24.29|26.66|24.12|26.87|24.31|26.62|24.08|0
1649301600000|2022-04-07 03:20:00|26.71|24.16|26.71|24.16|26.8|24.25|26.71|24.16|0
1649301900000|2022-04-07 03:25:00|26.66|24.12|26.7|24.16|26.92|24.36|26.61|24.07|0
1649302200000|2022-04-07 03:30:00|26.72|24.17|26.65|24.11|26.79|24.24|26.56|24.03|0
1649302500000|2022-04-07 03:35:00|26.7|24.15|26.51|23.99|26.74|24.19|26.51|23.99|0
1649302800000|2022-04-07 03:40:00|26.47|23.95|26.33|23.83|26.51|23.99|26.33|23.83|0
1649303100000|2022-04-07 03:45:00|26.38|23.87|26.56|24.03|26.6|24.07|26.38|23.87|0
1649303400000|2022-04-07 03:50:00|26.6|24.07|26.33|23.82|26.6|24.07|26.33|23.82|0
1649303700000|2022-04-07 03:55:00|26.31|23.8|25.95|23.48|26.38|23.86|25.93|23.46|0
1649304000000|2022-04-07 04:00:00|25.97|23.5|26.11|23.62|26.15|23.66|25.84|23.38|0
1649304300000|2022-04-07 04:05:00|26.06|23.58|26.02|23.54|26.19|23.7|26.02|23.54|0
1649304600000|2022-04-07 04:10:00|26.01|23.5|25.88|23.42|26.01|23.54|25.82|23.36|0
1649304900000|2022-04-07 04:15:00|25.9|23.44|25.99|23.51|25.99|23.51|25.84|23.38|0
1649305200000|2022-04-07 04:20:00|25.97|23.49|25.79|23.33|26.01|23.53|25.79|23.33|0
1649305500000|2022-04-07 04:25:00|25.57|23.14|25.88|23.41|25.88|23.41|25.48|23.06|0
1649305800000|2022-04-07 04:30:00|25.9|23.43|26.18|23.69|26.32|23.81|25.9|23.43|0
1649306100000|2022-04-07 04:35:00|26.2|23.71|26.23|23.73|26.23|23.73|26.09|23.61|0
1649306400000|2022-04-07 04:40:00|26.14|23.65|27.32|24.72|27.32|24.72|26.09|23.61|0
1649306700000|2022-04-07 04:45:00|27.36|24.76|27.36|24.76|27.41|24.8|27.14|24.55|0
1649307000000|2022-04-07 04:50:00|27.41|24.8|27.18|24.59|27.45|24.84|27.14|24.55|0
1649307300000|2022-04-07 04:55:00|27.13|24.55|27.09|24.51|27.13|24.55|26.95|24.39|0
1649307600000|2022-04-07 05:00:00|27.04|24.47|27|24.42|27.36|24.75|26.86|24.3|0
1649307900000|2022-04-07 05:05:00|26.91|24.34|27.17|24.59|27.17|24.59|26.73|24.18|0
1649308200000|2022-04-07 05:10:00|27.22|24.63|27.22|24.63|27.31|24.71|26.9|24.34|0
1649308500000|2022-04-07 05:15:00|27.24|24.65|26.95|24.38|27.31|24.71|26.86|24.3|0
1649308800000|2022-04-07 05:20:00|26.99|24.42|26.76|24.22|27.04|24.46|26.72|24.18|0
1649309100000|2022-04-07 05:25:00|26.72|24.18|26.72|24.17|26.76|24.22|26.54|24.01|0
1649309400000|2022-04-07 05:30:00|26.67|24.13|26.9|24.33|27.08|24.5|26.63|24.09|0
1649309700000|2022-04-07 05:35:00|26.89|24.37|27.5|24.88|27.53|24.9|26.85|24.29|0
1649310000000|2022-04-07 05:40:00|27.48|24.86|27.3|24.7|27.62|24.99|27.3|24.7|0
1649310300000|2022-04-07 05:45:00|27.27|24.68|28.03|25.36|28.17|25.48|27.25|24.66|0
1649310600000|2022-04-07 05:50:00|27.98|25.32|28.3|25.61|28.35|25.65|27.84|25.19|0
1649310900000|2022-04-07 05:55:00|28.26|25.57|27.86|25.21|28.44|25.74|27.86|25.21|0
1649311200000|2022-04-07 06:00:00|27.84|25.19|27.93|25.27|28.25|25.56|27.52|24.9|0
1649311500000|2022-04-07 06:05:00|27.98|25.31|28.53|25.82|28.72|25.99|27.91|25.25|0
1649311800000|2022-04-07 06:10:00|28.44|25.73|28.2|25.51|29.05|26.28|27.96|25.3|0
1649312100000|2022-04-07 06:15:00|28.24|25.55|28.47|25.76|28.62|25.89|28.2|25.51|0
1649312400000|2022-04-07 06:20:00|28.5|25.78|28.85|26.1|28.95|26.19|28.31|25.61|0
1649312700000|2022-04-07 06:25:00|28.9|26.15|29.25|26.47|29.33|26.53|28.76|26.02|0
1649313000000|2022-04-07 06:30:00|29.23|26.45|28.99|26.23|29.51|26.71|28.75|26.01|0
1649313300000|2022-04-07 06:35:00|28.96|26.21|29.23|26.44|29.37|26.57|28.89|26.14|0
1649313600000|2022-04-07 06:40:00|29.25|26.46|29.97|27.17|29.97|27.17|29.23|26.44|0
1649313900000|2022-04-07 06:45:00|29.93|27.13|29.23|26.45|30.34|27.54|29.23|26.45|0
1649314200000|2022-04-07 06:50:00|29.18|26.4|29.13|26.36|29.52|26.72|28.94|26.19|0
1649314500000|2022-04-07 06:55:00|29.11|26.34|29.37|26.58|29.7|26.9|28.99|26.23|0
1649314800000|2022-04-07 07:00:00|29.42|26.62|29.42|26.62|29.98|27.18|28.94|26.18|0
1649315100000|2022-04-07 07:05:00|29.51|26.71|29.36|26.96|29.78|27.38|29.08|26.68|0
1649315400000|2022-04-07 07:10:00|29.33|26.93|30.01|27.61|30.39|27.99|29.33|26.93|0
1649315700000|2022-04-07 07:15:00|29.96|27.56|29.68|27.28|30.2|27.8|29.63|27.23|0
1649316000000|2022-04-07 07:20:00|29.7|27.3|30.62|28.22|30.72|28.32|29.49|27.09|0
1649316300000|2022-04-07 07:25:00|30.67|28.27|30.1|27.7|30.69|28.29|30|27.6|0
1649316600000|2022-04-07 07:30:00|29.91|27.51|29.81|27.41|29.91|27.51|29.21|26.81|0
1649316900000|2022-04-07 07:35:00|29.77|27.37|29.48|27.08|29.91|27.51|29.46|27.06|0
1649317200000|2022-04-07 07:40:00|29.53|27.13|29.16|26.76|29.6|27.2|29.11|26.71|0
1649317500000|2022-04-07 07:45:00|29.18|26.78|29.43|27.03|29.57|27.17|29.06|26.66|0
1649317800000|2022-04-07 07:50:00|29.39|26.99|29.52|27.12|29.81|27.41|29.34|26.94|0
1649318100000|2022-04-07 07:55:00|29.5|27.1|28.65|26.25|29.5|27.1|28.47|26.07|0
1649318400000|2022-04-07 08:00:00|28.69|26.29|28.51|26.11|28.78|26.38|28.24|25.84|0
1649318700000|2022-04-07 08:05:00|28.56|26.16|29.43|27.03|29.52|27.12|28.33|25.93|0
1649319000000|2022-04-07 08:10:00|29.45|27.05|28.71|26.31|29.57|27.17|28.55|26.15|0
1649319300000|2022-04-07 08:15:00|28.8|26.4|28.64|26.24|29.15|26.75|28.41|26.01|0
1649319600000|2022-04-07 08:20:00|28.69|26.29|28.98|26.58|29.28|26.88|28.69|26.29|0
1649319900000|2022-04-07 08:25:00|28.96|26.56|29.14|26.74|29.33|26.93|28.87|26.47|0
1649320200000|2022-04-07 08:30:00|29.09|26.69|29.07|26.67|29.49|27.09|28.98|26.58|0
1649320500000|2022-04-07 08:35:00|29.09|26.69|28.72|26.32|29.23|26.83|28.63|26.23|0
1649320800000|2022-04-07 08:40:00|28.75|26.35|29.32|26.92|29.39|26.99|28.61|26.21|0
1649321100000|2022-04-07 08:45:00|29.34|26.94|29.69|27.29|29.69|27.29|29.27|26.87|0
1649321400000|2022-04-07 08:50:00|29.74|27.34|30.25|27.85|30.3|27.9|29.69|27.29|0
1649321700000|2022-04-07 08:55:00|30.18|27.78|30.83|28.43|30.83|28.43|30.02|27.62|0
1649322000000|2022-04-07 09:00:00|30.78|28.38|30.35|27.95|30.83|28.43|30.35|27.95|0
1649322300000|2022-04-07 09:05:00|30.39|27.99|30.11|27.71|30.46|28.06|30.01|27.61|0
1649322600000|2022-04-07 09:10:00|30.15|27.75|30.2|27.8|30.22|27.82|29.96|27.56|0
1649322900000|2022-04-07 09:15:00|30.15|27.75|30.8|28.4|31.73|29.33|30.06|27.66|0
1649323200000|2022-04-07 09:20:00|30.77|28.37|30.89|28.49|31.38|28.98|30.7|28.3|0
1649323500000|2022-04-07 09:25:00|30.87|28.47|30.94|28.54|30.99|28.59|30.65|28.25|0
1649323800000|2022-04-07 09:30:00|30.89|28.49|30.94|28.54|31.13|28.73|30.79|28.39|0
1649324100000|2022-04-07 09:35:00|30.96|28.56|31.32|28.92|31.34|28.94|30.84|28.44|0
1649324400000|2022-04-07 09:40:00|31.37|28.97|31.47|29.07|31.71|29.31|31.18|28.78|0
1649324700000|2022-04-07 09:45:00|31.32|28.92|31.39|28.99|31.46|29.06|31.12|28.72|0
1649325000000|2022-04-07 09:50:00|31.42|29.02|31.56|29.16|31.61|29.21|31.17|28.77|0
1649325300000|2022-04-07 09:55:00|31.58|29.18|31.9|29.5|32.1|29.7|31.41|29.01|0
1649325600000|2022-04-07 10:00:00|31.8|29.4|31.9|29.5|32.1|29.7|31.8|29.4|0
1649325900000|2022-04-07 10:05:00|31.95|29.55|31.95|29.55|32.05|29.65|31.85|29.45|0
1649326200000|2022-04-07 10:10:00|31.9|29.5|31.95|29.55|31.95|29.55|31.8|29.4|0
1649326500000|2022-04-07 10:15:00|31.92|29.52|31.84|29.44|32.19|29.79|31.8|29.4|0
1649326800000|2022-04-07 10:20:00|31.89|29.49|32.04|29.64|32.14|29.74|31.84|29.44|0
1649327100000|2022-04-07 10:25:00|32.06|29.66|31.34|28.94|32.06|29.66|31.24|28.84|0
1649327400000|2022-04-07 10:30:00|31.29|28.89|31.14|28.74|31.29|28.89|31.05|28.65|0
1649327700000|2022-04-07 10:35:00|31.05|28.65|31.34|28.94|31.53|29.13|31.02|28.62|0
1649328000000|2022-04-07 10:40:00|31.29|28.89|30.9|28.5|31.29|28.89|30.9|28.5|0
1649328300000|2022-04-07 10:45:00|30.95|28.55|31.14|28.74|31.19|28.79|30.87|28.47|0
1649328600000|2022-04-07 10:50:00|31.19|28.79|30.99|28.59|31.23|28.83|30.94|28.54|0
1649328900000|2022-04-07 10:55:00|30.94|28.54|30.75|28.35|30.94|28.54|30.65|28.25|0
1649329200000|2022-04-07 11:00:00|30.7|28.3|30.27|27.87|30.89|28.49|30.12|27.72|0
1649329500000|2022-04-07 11:05:00|30.29|27.89|31.03|28.63|32.97|30.57|30.22|27.82|0
1649329800000|2022-04-07 11:10:00|30.89|28.49|31.67|29.27|31.92|29.52|30.6|28.2|0
1649330100000|2022-04-07 11:15:00|31.62|29.22|30.81|28.41|31.67|29.27|30.81|28.41|0
1649330400000|2022-04-07 11:20:00|30.84|28.44|30.21|27.81|30.88|28.48|30.21|27.81|0
1649330700000|2022-04-07 11:25:00|30.19|27.79|29.97|27.57|30.31|27.91|29.88|27.48|0
1649331000000|2022-04-07 11:30:00|29.95|27.55|29.83|27.43|30.64|28.24|29.5|27.1|0
1649331300000|2022-04-07 11:35:00|29.78|27.38|29.64|27.24|30.06|27.66|29.5|27.1|0
1649331600000|2022-04-07 11:40:00|29.69|27.29|30.76|28.36|30.86|28.46|29.5|27.1|0
1649331900000|2022-04-07 11:45:00|30.71|28.31|30.57|28.17|30.97|28.57|30.4|28|0
1649332200000|2022-04-07 11:50:00|30.52|28.12|30.47|28.07|30.71|28.31|30.23|27.83|0
1649332500000|2022-04-07 11:55:00|30.52|28.12|30.95|28.55|30.99|28.59|30.42|28.02|0
1649332800000|2022-04-07 12:00:00|30.9|28.5|29.8|27.4|31.09|28.69|29.8|27.4|0
1649333100000|2022-04-07 12:05:00|29.9|27.5|29.87|27.47|30.04|27.64|29.57|27.17|0
1649333400000|2022-04-07 12:10:00|29.85|27.45|29.29|26.89|29.99|27.59|29.24|26.84|0
1649333700000|2022-04-07 12:15:00|29.15|26.75|29.52|27.12|29.52|27.12|28.83|26.43|0
1649334000000|2022-04-07 12:20:00|29.47|27.07|29.24|26.84|29.66|27.26|29.15|26.75|0
1649334300000|2022-04-07 12:25:00|29.19|26.79|29.16|26.76|29.25|26.85|28.5|26.1|0
1649334600000|2022-04-07 12:30:00|29.12|26.72|29.62|27.22|29.65|27.25|28.89|26.49|0
1649334900000|2022-04-07 12:35:00|29.65|27.25|29.53|27.13|29.72|27.32|29.3|26.9|0
1649335200000|2022-04-07 12:40:00|29.5|27.1|29.2|26.8|29.71|27.31|29.2|26.8|0
1649335500000|2022-04-07 12:45:00|29.16|26.76|29.16|26.76|29.53|27.13|29.02|26.62|0
1649335800000|2022-04-07 12:50:00|29.11|26.71|28.34|25.94|29.34|26.94|28.25|25.85|0
1649336100000|2022-04-07 12:55:00|28.38|25.98|28.33|25.93|28.54|26.14|28.07|25.67|0
1649336400000|2022-04-07 13:00:00|28.47|26.07|27.4|25|28.65|26.25|27.4|25|0
1649336700000|2022-04-07 13:05:00|27.45|25.05|27.44|25.04|27.58|25.18|27.27|24.87|0
1649337000000|2022-04-07 13:10:00|27.4|25|27.59|25.19|27.71|25.31|27.4|25|0
1649337300000|2022-04-07 13:15:00|27.57|25.17|28.21|25.81|28.24|25.84|27.35|24.95|0
1649337600000|2022-04-07 13:20:00|28.24|25.84|28.01|25.61|28.24|25.84|27.88|25.48|0
1649337900000|2022-04-07 13:25:00|27.97|25.57|27.7|25.3|28.01|25.61|27.48|25.08|0
1649338200000|2022-04-07 13:30:00|27.57|25.17|29.02|26.62|29.02|26.62|27.22|24.82|0
1649338500000|2022-04-07 13:35:00|29.05|26.65|30.89|28.49|31.03|28.63|28.82|26.42|0
1649338800000|2022-04-07 13:40:00|31.13|28.73|29.71|27.31|31.95|29.55|29.71|27.31|0
1649339100000|2022-04-07 13:45:00|29.85|27.45|28.7|26.3|30.41|28.01|28.52|26.12|0
1649339400000|2022-04-07 13:50:00|28.79|26.39|30.5|28.1|30.88|28.48|28.61|26.21|0
1649339700000|2022-04-07 13:55:00|30.55|28.15|30.62|28.22|30.79|28.39|30.12|27.72|0
1649340000000|2022-04-07 14:00:00|30.74|28.34|29.75|27.35|32.09|29.69|29.65|27.25|0
1649340300000|2022-04-07 14:05:00|29.65|27.25|29.01|26.61|30.07|27.67|28.56|26.16|0
1649340600000|2022-04-07 14:10:00|29.05|26.65|29.79|27.39|30.07|27.67|28.46|26.06|0
1649340900000|2022-04-07 14:15:00|29.6|27.2|29.1|26.7|29.74|27.34|28.78|26.38|0
1649341200000|2022-04-07 14:20:00|29.05|26.65|28.68|26.28|29.05|26.65|28.1|25.7|0
1649341500000|2022-04-07 14:25:00|28.73|26.33|28.21|25.81|29.23|26.83|28.1|25.7|0
1649341800000|2022-04-07 14:30:00|28.19|25.79|29.34|26.94|29.96|27.56|28.19|25.79|0
1649342100000|2022-04-07 14:35:00|29.52|27.12|28.25|25.85|30.08|27.68|28.25|25.85|0
1649342400000|2022-04-07 14:40:00|28.29|25.89|26.72|24.32|28.29|25.89|26.38|23.98|0
1649342700000|2022-04-07 14:45:00|26.81|24.41|26.19|23.79|27.02|24.62|25.04|22.65|0
1649343000000|2022-04-07 14:50:00|26.27|23.87|26.97|24.57|27.34|24.94|26.27|23.87|0
1649343300000|2022-04-07 14:55:00|27.08|24.68|27.21|24.81|27.61|25.21|26.87|24.47|0
1649343600000|2022-04-07 15:00:00|27.08|24.68|27.87|25.47|28.65|26.25|27.08|24.68|0
1649343900000|2022-04-07 15:05:00|27.73|25.33|26.8|24.4|27.92|25.52|26.56|24.16|0
1649344200000|2022-04-07 15:10:00|26.72|24.32|26.71|24.31|26.97|24.57|26.16|23.76|0
1649344500000|2022-04-07 15:15:00|26.67|24.27|26.5|24.1|26.67|24.27|26.08|23.68|0
1649344800000|2022-04-07 15:20:00|26.41|24.01|26.97|24.57|27.27|24.87|26.37|23.97|0
1649345100000|2022-04-07 15:25:00|27.06|24.66|25.87|23.47|27.4|25|25.45|23.05|0
1649345400000|2022-04-07 15:30:00|25.95|23.55|25.93|23.53|26.01|23.61|24.17|21.87|0
1649345700000|2022-04-07 15:35:00|26.01|23.61|26.17|23.77|27.42|25.02|25.88|23.48|0
1649346000000|2022-04-07 15:40:00|26.11|23.71|25.75|23.35|26.38|23.98|25.67|23.27|0
1649346300000|2022-04-07 15:45:00|25.71|23.31|25.75|23.35|26.68|24.28|25.67|23.27|0
1649346600000|2022-04-07 15:50:00|25.67|23.27|24.92|22.54|25.92|23.52|24.87|22.51|0
1649346900000|2022-04-07 15:55:00|25|22.62|25.71|23.31|25.83|23.43|24.92|22.54|0
1649347200000|2022-04-07 16:00:00|25.62|23.22|25.46|23.06|26.04|23.64|25.42|23.02|0
1649347500000|2022-04-07 16:05:00|25.5|23.1|26.2|23.8|26.33|23.93|25.5|23.1|0
1649347800000|2022-04-07 16:10:00|26.29|23.89|26.41|24.01|27.01|24.61|25.99|23.59|0
1649348100000|2022-04-07 16:15:00|26.46|24.06|25.91|23.51|26.5|24.1|25.74|23.34|0
1649348400000|2022-04-07 16:20:00|25.82|23.42|26.16|23.76|26.71|24.31|25.7|23.3|0
1649348700000|2022-04-07 16:25:00|26.11|23.71|25.61|23.21|26.37|23.97|25.32|22.92|0
1649349000000|2022-04-07 16:30:00|25.57|23.17|25.53|23.13|25.94|23.54|25.32|22.92|0
1649349300000|2022-04-07 16:35:00|25.49|23.09|25.4|23|25.98|23.58|25.32|22.92|0
1649349600000|2022-04-07 16:40:00|25.32|22.92|25.15|22.76|25.69|23.29|25.11|22.72|0
1649349900000|2022-04-07 16:45:00|25.2|22.8|24.39|22.07|25.57|23.17|24.39|22.07|0
1649350200000|2022-04-07 16:50:00|24.35|22.03|25.02|22.64|25.44|23.04|24.35|22.03|0
1649350500000|2022-04-07 16:55:00|25.06|22.68|25.48|23.08|25.6|23.2|24.94|22.56|0
1649350800000|2022-04-07 17:00:00|25.52|23.12|26.39|23.99|26.69|24.29|25.31|22.91|0
1649351100000|2022-04-07 17:05:00|26.44|24.04|26.91|24.51|26.91|24.51|26.14|23.74|0
1649351400000|2022-04-07 17:10:00|26.82|24.42|28.04|25.64|28.71|26.31|26.78|24.38|0
1649351700000|2022-04-07 17:15:00|28|25.6|28.48|26.08|30.14|27.74|27.73|25.33|0
1649352000000|2022-04-07 17:20:00|28.53|26.13|28.39|25.99|29.16|26.76|28.39|25.99|0
1649352300000|2022-04-07 17:25:00|28.43|26.03|29.3|26.9|29.67|27.27|28.41|26.01|0
1649352600000|2022-04-07 17:30:00|29.39|26.99|28.88|26.48|29.71|27.31|28.79|26.39|0
1649352900000|2022-04-07 17:35:00|28.93|26.53|28.47|26.07|29.39|26.99|28.47|26.07|0
1649353200000|2022-04-07 17:40:00|28.7|26.3|28.56|26.16|29.06|26.66|28.47|26.07|0
1649353500000|2022-04-07 17:45:00|28.52|26.12|28.33|25.93|29.29|26.89|28.24|25.84|0
1649353800000|2022-04-07 17:50:00|28.4|26|28.6|26.2|28.88|26.48|28.15|25.75|0
1649354100000|2022-04-07 17:55:00|28.47|26.07|31.18|28.78|31.37|28.97|28.47|26.07|0
1649354400000|2022-04-07 18:00:00|31.03|28.63|31.22|28.82|31.86|29.46|30.84|28.44|0
1649354700000|2022-04-07 18:05:00|31.13|28.73|31.47|29.07|31.49|29.09|30.31|27.91|0
1649355000000|2022-04-07 18:10:00|31.27|28.87|31.22|28.82|31.76|29.36|30.88|28.48|0
1649355300000|2022-04-07 18:15:00|31.2|28.8|30.07|27.67|31.37|28.97|29.98|27.58|0
1649355600000|2022-04-07 18:20:00|30.12|27.72|30.83|28.43|30.83|28.43|30.07|27.67|0
1649355900000|2022-04-07 18:25:00|30.88|28.48|30.64|28.24|32.5|30.1|30.49|28.09|0
1649356200000|2022-04-07 18:30:00|30.4|28|30.63|28.23|30.92|28.52|30.25|27.85|0
1649356500000|2022-04-07 18:35:00|30.73|28.33|31.07|28.67|31.16|28.76|30.11|27.71|0
1649356800000|2022-04-07 18:40:00|30.92|28.52|31.45|29.05|31.67|29.27|30.44|28.04|0
1649357100000|2022-04-07 18:45:00|31.5|29.1|32.24|29.84|32.69|30.29|30.97|28.57|0
1649357400000|2022-04-07 18:50:00|32.04|29.64|33.04|30.64|33.3|30.9|31.89|29.49|0
1649357700000|2022-04-07 18:55:00|33.14|30.74|34.8|32.4|34.96|32.56|33.14|30.74|0
1649358000000|2022-04-07 19:00:00|34.38|31.98|36.64|34.24|39.99|37.59|34.38|31.98|0
1649358300000|2022-04-07 19:05:00|36.58|34.18|37.24|34.84|37.4|35|36.2|33.8|0
1649358600000|2022-04-07 19:10:00|37.29|34.89|38.02|35.62|38.02|35.62|36.91|34.51|0
1649358900000|2022-04-07 19:15:00|37.9|35.5|37.01|34.61|38.41|36.01|36.85|34.45|0
1649359200000|2022-04-07 19:20:00|36.96|34.56|36.03|33.63|36.96|34.56|35.6|33.2|0
1649359500000|2022-04-07 19:25:00|36.14|33.74|35.71|33.31|36.63|34.23|35.44|33.04|0
1649359800000|2022-04-07 19:30:00|35.81|33.41|37.39|34.99|37.39|34.99|35.49|33.09|0
1649360100000|2022-04-07 19:35:00|37.34|34.94|37.56|35.16|37.56|35.16|36.84|34.44|0
1649360400000|2022-04-07 19:40:00|37.67|35.27|36.82|34.42|38.29|35.89|36.27|33.87|0
1649360700000|2022-04-07 19:45:00|36.65|34.25|35.86|33.46|37.49|35.09|35.4|33|0
1649361000000|2022-04-07 19:50:00|35.83|33.43|34.44|32.04|35.99|33.59|34.13|31.73|0
1649361300000|2022-04-07 19:55:00|34.23|31.83|33.35|30.95|34.23|31.83|32.94|30.54|0
1649361600000|2022-04-07 20:00:00|33.45|31.05|33.35|30.95|33.76|31.36|33.2|30.8|0
1649361900000|2022-04-07 20:05:00|33.5|31.1|33.5|31.1|33.66|31.26|33.25|30.85|0
1649362200000|2022-04-07 20:10:00|33.55|31.15|33.5|31.1|33.96|31.56|33.5|31.1|0
1649362500000|2022-04-07 20:15:00|33.85|31.05|33.49|30.69|34.01|31.21|33.41|30.61|0
1649362800000|2022-04-07 20:20:00|33.44|30.64|32.88|30.08|33.44|30.64|32.83|30.03|0
1649363100000|2022-04-07 20:25:00|32.93|30.13|32.83|30.03|32.98|30.18|32.58|29.78|0
1649363400000|2022-04-07 20:30:00|32.78|29.98|33|30.2|33.03|30.23|32.68|29.88|0
1649363700000|2022-04-07 20:35:00|32.98|30.18|33.23|30.43|33.23|30.43|32.93|30.13|0
1649364000000|2022-04-07 20:40:00|33.25|30.45|33.07|30.27|33.28|30.48|33.02|30.22|0
1649364300000|2022-04-07 20:45:00|33.18|30.38|33.28|30.48|33.28|30.48|33|30.2|0
1649364600000|2022-04-07 20:50:00|33.33|30.53|33.63|30.83|33.68|30.88|33.33|30.53|0
1649364900000|2022-04-07 20:55:00|33.58|30.78|33.24|30.44|33.63|30.83|33.19|30.39|0
1649365200000|2022-04-07 21:00:00|33.35|30.55|33.34|30.54|33.4|30.6|33.27|30.47|0
1649365500000|2022-04-07 21:05:00|33.33|30.53|33.26|30.46|33.4|30.6|33.26|30.46|0
1649365800000|2022-04-07 21:10:00|33.25|30.45|33.21|30.41|33.25|30.45|33.14|30.34|0
1649366100000|2022-04-07 21:15:00|33.2|30.4|33.08|30.28|33.2|30.4|33.06|30.26|0
1649366400000|2022-04-07 21:20:00|33.1|30.3|33.1|30.3|33.18|30.38|33.08|30.28|0
1649366700000|2022-04-07 21:25:00|33.08|30.28|33.16|30.36|33.32|30.52|33.08|30.28|0
1649367000000|2022-04-07 21:30:00|33.23|30.43|33.24|30.44|33.24|30.44|33.23|30.43|0
1649367300000|2022-04-07 21:35:00|33.28|30.48|33.26|30.46|33.31|30.51|33.21|30.41|0
1649367600000|2022-04-07 21:40:00|33.27|30.47|33.31|30.51|33.31|30.51|33.22|30.42|0
1649367900000|2022-04-07 21:45:00|33.28|30.48|33.32|30.52|33.36|30.56|33.28|30.48|0
1649368200000|2022-04-07 21:50:00|33.3|30.5|33.3|30.5|33.31|30.51|33.29|30.49|0
1649368500000|2022-04-07 21:55:00|33.29|30.49|33.2|30.4|33.37|30.57|33.2|30.4|0
1649368800000|2022-04-07 22:00:00|33.27|30.47|33.65|30.85|33.65|30.85|33.17|30.37|0
1649369100000|2022-04-07 22:05:00|33.6|30.8|33.55|30.75|33.63|30.83|33.4|30.6|0
1649369400000|2022-04-07 22:10:00|33.6|30.8|33.8|31|33.91|31.11|33.5|30.7|0
1649369700000|2022-04-07 22:15:00|33.83|31.03|33.65|30.85|33.86|31.06|33.65|30.85|0
1649370000000|2022-04-07 22:20:00|33.7|30.9|33.7|30.9|33.8|31|33.65|30.85|0
1649370300000|2022-04-07 22:25:00|33.65|30.85|33.49|30.69|33.65|30.85|33.49|30.69|0
1649370600000|2022-04-07 22:30:00|33.54|30.74|33.44|30.64|33.59|30.79|33.44|30.64|0
1649370900000|2022-04-07 22:35:00|33.49|30.69|33.49|30.69|33.54|30.74|33.44|30.64|0
1649371200000|2022-04-07 22:40:00|33.59|30.79|33.59|30.79|33.59|30.79|33.54|30.74|0
1649371500000|2022-04-07 22:45:00|33.48|30.68|33.48|30.68|33.59|30.79|33.43|30.63|0
1649371800000|2022-04-07 22:50:00|33.43|30.63|33.33|30.53|33.43|30.63|33.28|30.48|0
1649372100000|2022-04-07 22:55:00|33.3|30.5|33.53|30.73|33.53|30.73|33.3|30.5|0
1649372400000|2022-04-07 23:00:00|33.43|30.63|33.32|30.52|33.58|30.78|33.27|30.47|0
1649372700000|2022-04-07 23:05:00|33.35|30.55|33.42|30.62|33.48|30.68|33.35|30.55|0
1649373000000|2022-04-07 23:10:00|33.45|30.65|33.99|31.19|33.99|31.19|33.37|30.57|0
1649373300000|2022-04-07 23:15:00|33.96|31.16|33.73|30.93|33.99|31.19|33.7|30.9|0
1649373600000|2022-04-07 23:20:00|33.75|30.95|33.88|31.08|33.93|31.13|33.73|30.93|0
1649373900000|2022-04-07 23:25:00|33.93|31.13|34.08|31.28|34.24|31.44|33.88|31.08|0
1649374200000|2022-04-07 23:30:00|34.14|31.34|33.98|31.18|34.14|31.34|33.9|31.1|0
1649374500000|2022-04-07 23:35:00|34.03|31.23|34.13|31.33|34.13|31.33|33.93|31.13|0
1649374800000|2022-04-07 23:40:00|34.11|31.31|34.23|31.43|34.39|31.59|34.11|31.31|0
1649375100000|2022-04-07 23:45:00|34.21|31.41|34.44|31.64|34.44|31.64|34.08|31.28|0
1649375400000|2022-04-07 23:50:00|34.39|31.59|34.65|31.85|34.75|31.95|34.39|31.59|0
1649375700000|2022-04-07 23:55:00|34.7|31.9|34.54|31.74|34.86|32.06|34.54|31.74|0
1649376000000|2022-04-08 00:00:00|34.49|31.69|34.64|31.84|34.7|31.9|34.07|31.27|0
1649376300000|2022-04-08 00:05:00|34.59|31.79|34.54|31.74|34.75|31.95|34.43|31.63|0
1649376600000|2022-04-08 00:10:00|34.49|31.69|34.33|31.53|34.59|31.79|34.27|31.47|0
1649376900000|2022-04-08 00:15:00|34.27|31.47|33.6|30.8|34.27|31.47|33.55|30.75|0
1649377200000|2022-04-08 00:20:00|33.5|30.7|33.44|30.64|33.91|31.11|33.29|30.49|0
1649377500000|2022-04-08 00:25:00|33.39|30.59|32.58|29.78|33.6|30.8|32.48|29.68|0
1649377800000|2022-04-08 00:30:00|32.48|29.68|32.48|29.68|32.78|29.98|32.48|29.68|0
1649378100000|2022-04-08 00:35:00|32.53|29.73|32.78|29.98|32.83|30.03|32.48|29.68|0
1649378400000|2022-04-08 00:40:00|32.73|29.93|32.73|29.93|32.83|30.03|32.68|29.88|0
1649378700000|2022-04-08 00:45:00|32.78|29.98|32.72|29.92|32.93|30.13|32.58|29.78|0
1649379000000|2022-04-08 00:50:00|32.77|29.97|32.85|30.05|32.92|30.12|32.72|29.92|0
1649379300000|2022-04-08 00:55:00|32.87|30.07|33.12|30.32|33.12|30.32|32.67|29.87|0
1649379600000|2022-04-08 01:00:00|33.18|30.38|33.12|30.32|33.28|30.48|33.02|30.22|0
1649379900000|2022-04-08 01:05:00|33.17|30.37|33.02|30.22|33.32|30.52|33.02|30.22|0
1649380200000|2022-04-08 01:10:00|33.07|30.27|32.82|30.02|33.07|30.27|32.76|29.96|0
1649380500000|2022-04-08 01:15:00|32.79|29.99|32.66|29.86|32.97|30.17|32.51|29.71|0
1649380800000|2022-04-08 01:20:00|32.69|29.89|32.46|29.66|32.86|30.06|32.46|29.66|0
1649381100000|2022-04-08 01:25:00|32.56|29.76|32.56|29.76|32.66|29.86|32.46|29.66|0
1649381400000|2022-04-08 01:30:00|32.61|29.81|32.56|29.76|32.66|29.86|32.51|29.71|0
1649381700000|2022-04-08 01:35:00|32.61|29.81|32.6|29.8|32.66|29.86|32.45|29.65|0
1649382000000|2022-04-08 01:40:00|32.65|29.85|33.01|30.21|33.06|30.26|32.6|29.8|0
1649382300000|2022-04-08 01:45:00|33.06|30.26|32.95|30.15|33.06|30.26|32.95|30.15|0
1649382600000|2022-04-08 01:50:00|33|30.2|32.45|29.65|33|30.2|32.45|29.65|0
1649382900000|2022-04-08 01:55:00|32.5|29.7|32.5|29.7|32.6|29.8|32.45|29.65|0
1649383200000|2022-04-08 02:00:00|32.47|29.67|32.74|29.94|32.8|30|32.45|29.65|0
1649383500000|2022-04-08 02:05:00|32.72|29.92|32.64|29.84|32.85|30.05|32.59|29.79|0
1649383800000|2022-04-08 02:10:00|32.62|29.82|32.69|29.89|32.74|29.94|32.54|29.74|0
1649384100000|2022-04-08 02:15:00|32.71|29.91|32.64|29.84|32.89|30.09|32.44|29.64|0
1649384400000|2022-04-08 02:20:00|32.69|29.89|32.74|29.94|32.84|30.04|32.64|29.84|0
1649384700000|2022-04-08 02:25:00|32.69|29.89|32.94|30.14|32.94|30.14|32.69|29.89|0
1649385000000|2022-04-08 02:30:00|32.96|30.16|33.19|30.39|33.24|30.44|32.89|30.09|0
1649385300000|2022-04-08 02:35:00|33.14|30.34|33.14|30.34|33.19|30.39|33.06|30.26|0
1649385600000|2022-04-08 02:40:00|33.16|30.36|33.54|30.74|33.54|30.74|33.08|30.28|0
1649385900000|2022-04-08 02:45:00|33.64|30.84|33.75|30.95|33.95|31.15|33.54|30.74|0
1649386200000|2022-04-08 02:50:00|33.8|31|33.74|30.94|33.85|31.05|33.69|30.89|0
1649386500000|2022-04-08 02:55:00|33.69|30.89|33.84|31.04|33.9|31.1|33.69|30.89|0
1649386800000|2022-04-08 03:00:00|33.9|31.1|33.48|30.68|34|31.2|33.43|30.63|0
1649387100000|2022-04-08 03:05:00|33.43|30.63|33.63|30.83|33.63|30.83|33.38|30.58|0
1649387400000|2022-04-08 03:10:00|33.58|30.78|33.79|30.99|33.94|31.14|33.56|30.76|0
1649387700000|2022-04-08 03:15:00|33.73|30.93|33.73|30.93|33.89|31.09|33.68|30.88|0
1649388000000|2022-04-08 03:20:00|33.68|30.88|33.83|31.03|33.99|31.19|33.68|30.88|0
1649388300000|2022-04-08 03:25:00|33.78|30.98|33.57|30.77|33.78|30.98|33.55|30.75|0
1649388600000|2022-04-08 03:30:00|33.6|30.8|33.32|30.52|33.68|30.88|33.01|30.21|0
1649388900000|2022-04-08 03:35:00|33.27|30.47|33.37|30.57|33.42|30.62|33.26|30.46|0
1649389200000|2022-04-08 03:40:00|33.34|30.54|33.52|30.72|33.54|30.74|33.31|30.51|0
1649389500000|2022-04-08 03:45:00|33.47|30.67|33.31|30.51|33.57|30.77|33.31|30.51|0
1649389800000|2022-04-08 03:50:00|33.36|30.56|33|30.2|33.36|30.56|32.95|30.15|0
1649390100000|2022-04-08 03:55:00|33.05|30.25|33.2|30.4|33.2|30.4|32.9|30.1|0
1649390400000|2022-04-08 04:00:00|33.26|30.46|32.9|30.1|33.31|30.51|32.9|30.1|0
1649390700000|2022-04-08 04:05:00|32.95|30.15|32.9|30.1|33.05|30.25|32.9|30.1|0
1649391000000|2022-04-08 04:10:00|32.92|30.12|32.95|30.15|33.1|30.3|32.92|30.12|0
1649391300000|2022-04-08 04:15:00|33|30.2|32.74|29.94|33|30.2|32.74|29.94|0
1649391600000|2022-04-08 04:20:00|32.79|29.99|33.35|30.55|33.35|30.55|32.64|29.84|0
1649391900000|2022-04-08 04:25:00|33.3|30.5|33.5|30.7|33.55|30.75|33.3|30.5|0
1649392200000|2022-04-08 04:30:00|33.55|30.75|33.44|30.64|33.55|30.75|33.39|30.59|0
1649392500000|2022-04-08 04:35:00|33.49|30.69|33.6|30.8|33.7|30.9|33.49|30.69|0
1649392800000|2022-04-08 04:40:00|33.65|30.85|33.41|30.61|33.75|30.95|33.39|30.59|0
1649393100000|2022-04-08 04:45:00|33.39|30.59|33.18|30.38|33.39|30.59|33.18|30.38|0
1649393400000|2022-04-08 04:50:00|33.23|30.43|32.98|30.18|33.23|30.43|32.98|30.18|0
1649393700000|2022-04-08 04:55:00|33.03|30.23|33.28|30.48|33.28|30.48|32.98|30.18|0
1649394000000|2022-04-08 05:00:00|33.23|30.43|33.23|30.43|33.48|30.68|33.18|30.38|0
1649394300000|2022-04-08 05:05:00|33.18|30.38|33.28|30.48|33.28|30.48|32.97|30.17|0
1649394600000|2022-04-08 05:10:00|33.23|30.43|33.73|30.93|33.73|30.93|33.13|30.33|0
1649394900000|2022-04-08 05:15:00|33.79|30.99|34.25|31.45|34.27|31.47|33.73|30.93|0
1649395200000|2022-04-08 05:20:00|34.3|31.5|34.25|31.45|34.46|31.66|34.09|31.29|0
1649395500000|2022-04-08 05:25:00|34.19|31.39|34.14|31.34|34.3|31.5|33.99|31.19|0
1649395800000|2022-04-08 05:30:00|34.09|31.29|34.14|31.34|34.19|31.39|33.98|31.18|0
1649396100000|2022-04-08 05:35:00|34.11|31.31|34.03|31.23|34.14|31.34|33.93|31.13|0
1649396400000|2022-04-08 05:40:00|33.98|31.18|34.08|31.28|34.08|31.28|33.88|31.08|0
1649396700000|2022-04-08 05:45:00|34.13|31.33|34.31|31.51|34.34|31.54|34.08|31.28|0
1649397000000|2022-04-08 05:50:00|34.29|31.49|34.6|31.8|34.76|31.96|34.21|31.41|0
1649397300000|2022-04-08 05:55:00|34.57|31.77|34.75|31.95|34.97|32.17|34.55|31.75|0
1649397600000|2022-04-08 06:00:00|34.81|32.01|34.54|31.74|35.12|32.32|34.44|31.64|0
1649397900000|2022-04-08 06:05:00|34.57|31.77|35.44|32.64|35.44|32.64|34.54|31.74|0
1649398200000|2022-04-08 06:10:00|35.38|32.58|34.96|32.16|35.38|32.58|34.75|31.95|0
1649398500000|2022-04-08 06:15:00|34.91|32.11|35.11|32.31|35.43|32.63|34.85|32.05|0
1649398800000|2022-04-08 06:20:00|35.06|32.26|35.21|32.41|35.21|32.41|34.26|31.46|0
1649399100000|2022-04-08 06:25:00|35.16|32.36|34.78|31.98|35.89|33.09|34.78|31.98|0
1649399400000|2022-04-08 06:30:00|34.83|32.03|35.2|32.4|35.25|32.45|34.83|32.03|0
1649399700000|2022-04-08 06:35:00|35.15|32.35|34.93|32.13|35.47|32.67|34.83|32.03|0
1649400000000|2022-04-08 06:40:00|34.88|32.08|34.93|32.13|34.96|32.16|34.43|31.63|0
1649400300000|2022-04-08 06:45:00|34.88|32.08|35.09|32.29|35.19|32.39|34.72|31.92|0
1649400600000|2022-04-08 06:50:00|35.14|32.34|35.51|32.71|35.68|32.88|35.03|32.23|0
1649400900000|2022-04-08 06:55:00|35.57|32.77|35.78|32.98|35.94|33.14|35.51|32.71|0
1649401200000|2022-04-08 07:00:00|35.65|32.85|34.76|31.96|35.84|33.04|34.76|31.96|0
1649401500000|2022-04-08 07:05:00|34.59|32.19|34.61|32.21|34.88|32.48|34.04|31.64|0
1649401800000|2022-04-08 07:10:00|34.67|32.27|35.25|32.85|35.44|33.04|34.51|32.11|0
1649402100000|2022-04-08 07:15:00|35.28|32.88|34.98|32.58|35.31|32.91|34.45|32.05|0
1649402400000|2022-04-08 07:20:00|35.01|32.61|35.11|32.71|35.71|33.31|34.85|32.45|0
1649402700000|2022-04-08 07:25:00|35.09|32.69|35.08|32.68|35.3|32.9|34.77|32.37|0
1649403000000|2022-04-08 07:30:00|35.06|32.66|35.08|32.68|35.19|32.79|34.52|32.12|0
1649403300000|2022-04-08 07:35:00|35.14|32.74|36.05|33.65|36.61|34.21|35.14|32.74|0
1649403600000|2022-04-08 07:40:00|36.11|33.71|36.18|33.78|36.32|33.92|35.72|33.32|0
1649403900000|2022-04-08 07:45:00|36.16|33.76|35.8|33.4|36.16|33.76|35.48|33.08|0
1649404200000|2022-04-08 07:50:00|35.83|33.43|36.1|33.7|36.6|34.2|35.83|33.43|0
1649404500000|2022-04-08 07:55:00|36.15|33.75|36.59|34.19|36.67|34.27|36.04|33.64|0
1649404800000|2022-04-08 08:00:00|36.54|34.14|37.2|34.8|37.2|34.8|36.43|34.03|0
1649405100000|2022-04-08 08:05:00|37.26|34.86|37.14|34.74|38.02|35.62|36.87|34.47|0
1649405400000|2022-04-08 08:10:00|37.2|34.8|37|34.6|37.28|34.88|36.97|34.57|0
1649405700000|2022-04-08 08:15:00|36.97|34.57|36.8|34.4|37.03|34.63|36.53|34.13|0
1649406000000|2022-04-08 08:20:00|36.77|34.37|37.02|34.62|37.08|34.68|36.77|34.37|0
1649406300000|2022-04-08 08:25:00|36.99|34.59|37.3|34.9|37.58|35.18|36.91|34.51|0
1649406600000|2022-04-08 08:30:00|37.36|34.96|37.08|34.68|37.58|35.18|37.02|34.62|0
1649406900000|2022-04-08 08:35:00|37.02|34.62|36.79|34.39|37.02|34.62|36.68|34.28|0
1649407200000|2022-04-08 08:40:00|36.74|34.34|36.35|33.95|36.79|34.39|36.35|33.95|0
1649407500000|2022-04-08 08:45:00|36.29|33.89|36.02|33.62|36.46|34.06|35.96|33.56|0
1649407800000|2022-04-08 08:50:00|36.07|33.67|35.53|33.13|36.07|33.67|35.53|33.13|0
1649408100000|2022-04-08 08:55:00|35.42|33.02|35.25|32.85|35.42|33.02|34.99|32.59|0
1649408400000|2022-04-08 09:00:00|35.15|32.75|34.61|32.21|35.15|32.75|34.29|31.89|0
1649408700000|2022-04-08 09:05:00|34.66|32.26|34.3|31.9|34.77|32.37|33.22|30.82|0
1649409000000|2022-04-08 09:10:00|34.25|31.85|34.62|32.22|34.83|32.43|34.25|31.85|0
1649409300000|2022-04-08 09:15:00|34.64|32.24|34.74|32.34|34.74|32.34|34.51|32.11|0
1649409600000|2022-04-08 09:20:00|34.72|32.32|34.77|32.37|34.77|32.37|34.66|32.26|0
1649409900000|2022-04-08 09:25:00|34.74|32.34|34.66|32.26|34.82|32.42|34.61|32.21|0
1649410200000|2022-04-08 09:30:00|34.72|32.32|34.61|32.21|34.72|32.32|34.48|32.08|0
1649410500000|2022-04-08 09:35:00|34.55|32.15|34.71|32.31|34.71|32.31|34.13|31.73|0
1649410800000|2022-04-08 09:40:00|34.68|32.28|34.21|31.81|34.71|32.31|34.21|31.81|0
1649411100000|2022-04-08 09:45:00|34.18|31.78|34.97|32.57|34.97|32.57|34.18|31.78|0
1649411400000|2022-04-08 09:50:00|34.92|32.52|34.86|32.46|35.03|32.63|34.76|32.36|0
1649411700000|2022-04-08 09:55:00|34.84|32.44|34.92|32.52|35.02|32.62|34.76|32.36|0
1649412000000|2022-04-08 10:00:00|34.86|32.46|34.91|32.51|35.18|32.78|34.49|32.09|0
1649412300000|2022-04-08 10:05:00|34.86|32.46|34.81|32.41|34.94|32.54|34.65|32.25|0
1649412600000|2022-04-08 10:10:00|34.8|32.4|33.98|31.58|34.96|32.56|33.98|31.58|0
1649412900000|2022-04-08 10:15:00|34.06|31.66|33.83|31.43|34.64|32.24|33.8|31.4|0
1649413200000|2022-04-08 10:20:00|33.85|31.45|33.8|31.4|34.01|31.61|33.59|31.19|0
1649413500000|2022-04-08 10:25:00|33.75|31.35|33.85|31.45|33.95|31.55|33.56|31.16|0
1649413800000|2022-04-08 10:30:00|33.8|31.4|33.69|31.29|33.9|31.5|33.59|31.19|0
1649414100000|2022-04-08 10:35:00|33.72|31.32|34.05|31.65|34.11|31.71|33.54|31.14|0
1649414400000|2022-04-08 10:40:00|34.16|31.76|34.47|32.07|34.58|32.18|34.05|31.65|0
1649414700000|2022-04-08 10:45:00|34.53|32.13|34.63|32.23|34.74|32.34|34.31|31.91|0
1649415000000|2022-04-08 10:50:00|34.68|32.28|35.24|32.84|35.24|32.84|34.68|32.28|0
1649415300000|2022-04-08 10:55:00|35.21|32.81|35.54|33.14|35.64|33.24|35.13|32.73|0
1649415600000|2022-04-08 11:00:00|35.59|33.19|35.26|32.86|35.64|33.24|35.16|32.76|0
1649415900000|2022-04-08 11:05:00|35.32|32.92|36.38|33.98|36.38|33.98|35.32|32.92|0
1649416200000|2022-04-08 11:10:00|36.33|33.93|35.69|33.29|36.38|33.98|35.53|33.13|0
1649416500000|2022-04-08 11:15:00|35.63|33.23|35.5|33.1|35.8|33.4|35.42|33.02|0
1649416800000|2022-04-08 11:20:00|35.52|33.12|35.52|33.12|35.96|33.56|35.41|33.01|0
1649417100000|2022-04-08 11:25:00|35.58|33.18|35.79|33.39|35.79|33.39|35.57|33.17|0
1649417400000|2022-04-08 11:30:00|35.82|33.42|35.68|33.28|35.82|33.42|35.3|32.9|0
1649417700000|2022-04-08 11:35:00|35.63|33.23|36.22|33.82|36.22|33.82|35.6|33.2|0
1649418000000|2022-04-08 11:40:00|36.28|33.88|36.19|33.79|36.5|34.1|36.11|33.71|0
1649418300000|2022-04-08 11:45:00|36.22|33.82|36.06|33.66|36.28|33.88|36.06|33.66|0
1649418600000|2022-04-08 11:50:00|36|33.6|35.94|33.54|36.11|33.71|35.73|33.33|0
1649418900000|2022-04-08 11:55:00|36|33.6|35.67|33.27|36|33.6|35.4|33|0
1649419200000|2022-04-08 12:00:00|35.72|33.32|35.07|32.67|35.89|33.49|34.97|32.57|0
1649419500000|2022-04-08 12:05:00|35.05|32.65|35.07|32.67|35.24|32.84|34.91|32.51|0
1649419800000|2022-04-08 12:10:00|35.02|32.62|34.86|32.46|35.02|32.62|34.75|32.35|0
1649420100000|2022-04-08 12:15:00|34.88|32.48|34.69|32.29|35.07|32.67|34.59|32.19|0
1649420400000|2022-04-08 12:20:00|34.72|32.32|35.07|32.67|35.12|32.72|34.69|32.29|0
1649420700000|2022-04-08 12:25:00|35.01|32.61|34.96|32.56|35.25|32.85|34.85|32.45|0
1649421000000|2022-04-08 12:30:00|35.01|32.61|34.37|31.97|35.12|32.72|34.27|31.87|0
1649421300000|2022-04-08 12:35:00|34.32|31.92|34.11|31.71|34.58|32.18|34.11|31.71|0
1649421600000|2022-04-08 12:40:00|34|31.6|33.53|31.13|34|31.6|33.27|30.87|0
1649421900000|2022-04-08 12:45:00|33.48|31.08|33.06|30.66|33.58|31.18|32.71|30.31|0
1649422200000|2022-04-08 12:50:00|32.86|30.46|32.76|30.36|33.06|30.66|32.55|30.15|0
1649422500000|2022-04-08 12:55:00|32.86|30.46|32.91|30.51|33.06|30.66|32.76|30.36|0
1649422800000|2022-04-08 13:00:00|32.81|30.41|31.52|29.12|32.81|30.41|29.94|27.54|0
1649423100000|2022-04-08 13:05:00|31.57|29.17|31.52|29.12|31.67|29.27|31.32|28.92|0
1649423400000|2022-04-08 13:10:00|31.47|29.07|31.24|28.84|31.87|29.47|30.99|28.59|0
1649423700000|2022-04-08 13:15:00|31.19|28.79|31.63|29.23|31.73|29.33|31.14|28.74|0
1649424000000|2022-04-08 13:20:00|31.58|29.18|31.48|29.08|31.73|29.33|31.33|28.93|0
1649424300000|2022-04-08 13:25:00|31.5|29.1|31.08|28.68|31.53|29.13|30.89|28.49|0
1649424600000|2022-04-08 13:30:00|31.28|28.88|30.17|27.77|31.47|29.07|29.41|27.01|0
1649424900000|2022-04-08 13:35:00|29.97|27.57|29.64|27.24|29.97|27.57|29.36|26.96|0
1649425200000|2022-04-08 13:40:00|29.46|27.06|28.31|25.91|29.64|27.24|27.35|24.95|0
1649425500000|2022-04-08 13:45:00|28.22|25.82|28.78|26.38|29.13|26.73|27.9|25.5|0
1649425800000|2022-04-08 13:50:00|28.67|26.27|27.72|25.32|28.9|26.5|27.59|25.19|0
1649426100000|2022-04-08 13:55:00|27.63|25.23|27.9|25.5|28.35|25.95|27.5|25.1|0
1649426400000|2022-04-08 14:00:00|27.5|25.1|29.12|26.72|29.22|26.82|27.5|25.1|0
1649426700000|2022-04-08 14:05:00|29.08|26.68|29.92|27.52|30.25|27.85|28.71|26.31|0
1649427000000|2022-04-08 14:10:00|29.96|27.56|27.67|25.27|29.96|27.56|27.14|24.74|0
1649427300000|2022-04-08 14:15:00|27.76|25.36|28.14|25.74|28.41|26.01|26.7|24.3|0
1649427600000|2022-04-08 14:20:00|28.18|25.78|28.92|26.52|29.19|26.79|28.09|25.69|0
1649427900000|2022-04-08 14:25:00|28.94|26.54|29.52|27.12|29.66|27.26|28.5|26.1|0
1649428200000|2022-04-08 14:30:00|29.47|27.07|30.09|27.69|30.66|28.26|29.43|27.03|0
1649428500000|2022-04-08 14:35:00|30.13|27.73|30.13|27.73|30.57|28.17|29.56|27.16|0
1649428800000|2022-04-08 14:40:00|30.23|27.83|29.7|27.3|30.52|28.12|29.61|27.21|0
1649429100000|2022-04-08 14:45:00|29.61|27.21|29.23|26.83|30.42|28.02|29.14|26.74|0
1649429400000|2022-04-08 14:50:00|29.32|26.92|32.54|30.14|32.64|30.24|29.32|26.92|0
1649429700000|2022-04-08 14:55:00|32.44|30.04|34.2|31.8|34.2|31.8|32.29|29.89|0
1649430000000|2022-04-08 15:00:00|34.04|31.64|35.77|33.37|38.89|36.49|33.67|31.27|0
1649430300000|2022-04-08 15:05:00|35.93|33.53|35.39|32.99|36.15|33.75|35.07|32.67|0
1649430600000|2022-04-08 15:10:00|35.23|32.83|34.67|32.27|35.98|33.58|34.51|32.11|0
1649430900000|2022-04-08 15:15:00|34.72|32.32|33.72|31.32|34.72|32.32|33.61|31.21|0
1649431200000|2022-04-08 15:20:00|33.77|31.37|32.99|30.59|33.77|31.37|32.84|30.44|0
1649431500000|2022-04-08 15:25:00|32.84|30.44|31.7|29.3|33.51|31.11|31.2|28.8|0
1649431800000|2022-04-08 15:30:00|31.75|29.35|32.25|29.85|32.77|30.37|31.7|29.3|0
1649432100000|2022-04-08 15:35:00|32.23|29.83|31.74|29.34|32.23|29.83|30.7|28.3|0
1649432400000|2022-04-08 15:40:00|31.54|29.14|31.49|29.09|31.95|29.55|31.14|28.74|0
1649432700000|2022-04-08 15:45:00|31.39|28.99|31.64|29.24|32.61|30.21|31.04|28.64|0
1649433000000|2022-04-08 15:50:00|31.69|29.29|31.79|29.39|32.56|30.16|31.49|29.09|0
1649433300000|2022-04-08 15:55:00|31.69|29.29|32.19|29.79|32.6|30.2|31.44|29.04|0
1649433600000|2022-04-08 16:00:00|32.14|29.74|32.42|30.02|32.76|30.36|32.09|29.69|0
1649433900000|2022-04-08 16:05:00|32.4|30|32.19|29.79|32.73|30.33|31.78|29.38|0
1649434200000|2022-04-08 16:10:00|32.09|29.69|31.88|29.48|32.76|30.36|31.18|28.78|0
1649434500000|2022-04-08 16:15:00|31.98|29.58|32.7|30.3|32.93|30.53|31.33|28.93|0
1649434800000|2022-04-08 16:20:00|32.75|30.35|33.48|31.08|33.61|31.21|32.65|30.25|0
1649435100000|2022-04-08 16:25:00|33.43|31.03|34.22|31.82|34.62|32.22|32.94|30.54|0
1649435400000|2022-04-08 16:30:00|34.19|31.79|32.92|30.52|34.27|31.87|32.79|30.39|0
1649435700000|2022-04-08 16:35:00|33.13|30.73|33.44|31.04|33.44|31.04|32.82|30.42|0
1649436000000|2022-04-08 16:40:00|33.5|31.1|33.13|30.73|33.87|31.47|32.97|30.57|0
1649436300000|2022-04-08 16:45:00|33.08|30.68|32.56|30.16|33.49|31.09|32.4|30|0
1649436600000|2022-04-08 16:50:00|32.45|30.05|33.28|30.88|33.49|31.09|32.25|29.85|0
1649436900000|2022-04-08 16:55:00|33.2|30.8|33.7|31.3|33.86|31.46|33.18|30.78|0
1649437200000|2022-04-08 17:00:00|33.65|31.25|33.33|30.93|33.75|31.35|32.65|30.25|0
1649437500000|2022-04-08 17:05:00|33.22|30.82|33.17|30.77|33.28|30.88|32.55|30.15|0
1649437800000|2022-04-08 17:10:00|33.27|30.87|32.14|29.74|33.27|30.87|32.14|29.74|0
1649438100000|2022-04-08 17:15:00|32.19|29.79|31.83|29.43|32.29|29.89|31.73|29.33|0
1649438400000|2022-04-08 17:20:00|31.78|29.38|32.24|29.84|32.49|30.09|31.78|29.38|0
1649438700000|2022-04-08 17:25:00|32.13|29.73|31.68|29.28|32.13|29.73|31.63|29.23|0
1649439000000|2022-04-08 17:30:00|31.73|29.33|31.12|28.72|31.78|29.38|31.12|28.72|0
1649439300000|2022-04-08 17:35:00|31.07|28.67|31.27|28.87|31.67|29.27|31.07|28.67|0
1649439600000|2022-04-08 17:40:00|31.22|28.82|31.32|28.92|31.47|29.07|30.82|28.42|0
1649439900000|2022-04-08 17:45:00|31.27|28.87|30.67|28.27|31.27|28.87|30.53|28.13|0
1649440200000|2022-04-08 17:50:00|30.58|28.18|30.92|28.52|31.22|28.82|30.48|28.08|0
1649440500000|2022-04-08 17:55:00|30.87|28.47|31.06|28.66|31.11|28.71|30.72|28.32|0
1649440800000|2022-04-08 18:00:00|30.97|28.57|30.52|28.12|31.41|29.01|30.42|28.02|0
1649441100000|2022-04-08 18:05:00|30.57|28.17|31.16|28.76|31.21|28.81|30.37|27.97|0
1649441400000|2022-04-08 18:10:00|31.21|28.81|31.61|29.21|31.66|29.26|31.16|28.76|0
1649441700000|2022-04-08 18:15:00|31.66|29.26|31.11|28.71|31.66|29.26|30.91|28.51|0
1649442000000|2022-04-08 18:20:00|31.06|28.66|30.42|28.02|31.91|29.51|30.37|27.97|0
1649442300000|2022-04-08 18:25:00|30.37|27.97|29.36|26.96|30.37|27.97|28.89|26.49|0
1649442600000|2022-04-08 18:30:00|29.31|26.91|28.93|26.53|29.38|26.98|28.79|26.39|0
1649442900000|2022-04-08 18:35:00|28.88|26.48|29.5|27.1|29.78|27.38|28.65|26.25|0
1649443200000|2022-04-08 18:40:00|29.35|26.95|29.21|26.81|29.88|27.48|29.02|26.62|0
1649443500000|2022-04-08 18:45:00|29.3|26.9|30.07|27.67|30.12|27.72|29.11|26.71|0
1649443800000|2022-04-08 18:50:00|30.09|27.69|31.19|28.79|31.49|29.09|29.97|27.57|0
1649444100000|2022-04-08 18:55:00|31.14|28.74|30.5|28.1|31.29|28.89|30.31|27.91|0
1649444400000|2022-04-08 19:00:00|30.35|27.95|30.25|27.85|30.7|28.3|30.11|27.71|0
1649444700000|2022-04-08 19:05:00|30.3|27.9|29.91|27.51|30.74|28.34|29.72|27.32|0
1649445000000|2022-04-08 19:10:00|29.87|27.47|30.79|28.39|31.64|29.24|29.63|27.23|0
1649445300000|2022-04-08 19:15:00|30.69|28.29|30.64|28.24|31.99|29.59|30.45|28.05|0
1649445600000|2022-04-08 19:20:00|30.59|28.19|30.69|28.29|31.01|28.61|30.1|27.7|0
1649445900000|2022-04-08 19:25:00|30.64|28.24|31.08|28.68|31.13|28.73|30.64|28.24|0
1649446200000|2022-04-08 19:30:00|31.23|28.83|30.05|27.65|31.53|29.13|30.05|27.65|0
1649446500000|2022-04-08 19:35:00|29.81|27.41|29.43|27.03|29.9|27.5|29.38|26.98|0
1649446800000|2022-04-08 19:40:00|29.52|27.12|30.63|28.23|30.63|28.23|29.28|26.88|0
1649447100000|2022-04-08 19:45:00|30.48|28.08|29|26.6|30.88|28.48|29|26.6|0
1649447400000|2022-04-08 19:50:00|28.86|26.46|28.65|26.25|29.09|26.69|25.89|23.49|0
1649447700000|2022-04-08 19:55:00|28.77|26.37|29.33|26.93|29.33|26.93|27.85|25.45|0
1649448000000|2022-04-08 20:00:00|29.47|27.07|29.61|27.21|30.23|27.83|29.47|27.07|0
1649448300000|2022-04-08 20:05:00|29.65|27.25|29.61|27.21|29.7|27.3|29.32|26.92|0
1649448600000|2022-04-08 20:10:00|29.65|27.25|29.09|26.69|29.65|27.25|29.09|26.69|0
1649660700000|2022-04-11 07:05:00|25.08|22.69|24.29|21.98|25.21|22.81|24.14|21.84|0
1649661000000|2022-04-11 07:10:00|24.25|21.94|22.85|20.67|24.25|21.94|22.85|20.67|0
1649661300000|2022-04-11 07:15:00|22.62|20.47|23.32|21.1|23.82|21.55|22.48|20.34|0
1649661600000|2022-04-11 07:20:00|23.19|20.99|24.42|22.09|24.46|22.13|23.19|20.99|0
1649661900000|2022-04-11 07:25:00|24.37|22.05|26.97|24.57|26.97|24.57|24.29|21.97|0
1649662200000|2022-04-11 07:30:00|27.01|24.61|26.75|24.35|27.06|24.66|26.31|23.91|0
1649662500000|2022-04-11 07:35:00|26.79|24.39|26.97|24.57|27.01|24.61|26.57|24.17|0
1649662800000|2022-04-11 07:40:00|27.01|24.61|26.68|24.28|27.1|24.7|26.59|24.19|0
1649663100000|2022-04-11 07:45:00|26.7|24.3|27.01|24.61|27.59|25.19|26.26|23.86|0
1649663400000|2022-04-11 07:50:00|27.03|24.63|23.59|21.34|27.03|24.63|23.5|21.27|0
1649663700000|2022-04-11 07:55:00|23.65|21.4|23.16|20.95|23.68|21.42|23.16|20.95|0
1649664000000|2022-04-11 08:00:00|23.2|20.99|22.49|20.34|23.63|21.38|22.49|20.34|0
1649664300000|2022-04-11 08:05:00|22.44|20.31|21.99|19.9|22.69|20.53|21.79|19.71|0
1649664600000|2022-04-11 08:10:00|21.91|19.82|21.76|19.69|22.15|20.04|21.64|19.58|0
1649664900000|2022-04-11 08:15:00|21.46|19.42|20.32|18.39|21.95|19.86|20.28|18.35|0
1649665200000|2022-04-11 08:20:00|20.25|18.32|20.21|18.28|20.55|18.6|19.94|18.04|0
1649665500000|2022-04-11 08:25:00|20.19|18.26|20.09|18.18|20.19|18.26|19.68|17.8|0
1649665800000|2022-04-11 08:30:00|20.11|18.19|20.36|18.42|20.37|18.43|19.75|17.87|0
1649666100000|2022-04-11 08:35:00|20.24|18.31|20.41|18.47|20.59|18.63|20.24|18.31|0
1649666400000|2022-04-11 08:40:00|20.43|18.49|20.37|18.43|20.55|18.59|20.28|18.35|0
1649666700000|2022-04-11 08:45:00|20.39|18.45|20.78|18.8|20.82|18.83|20.35|18.41|0
1649667000000|2022-04-11 08:50:00|20.82|18.83|20.93|18.94|20.93|18.94|20.43|18.48|0
1649667300000|2022-04-11 08:55:00|20.91|18.92|20.62|18.65|21.13|19.12|20.54|18.58|0
1649667600000|2022-04-11 09:00:00|20.66|18.69|20.91|18.92|20.93|18.94|20.54|18.58|0
1649667900000|2022-04-11 09:05:00|20.89|18.9|20.65|18.69|21.09|19.08|20.46|18.51|0
1649668200000|2022-04-11 09:10:00|20.67|18.7|20.65|18.69|20.93|18.93|20.38|18.44|0
1649668500000|2022-04-11 09:15:00|20.69|18.72|21|19|21|19|20.55|18.6|0
1649668800000|2022-04-11 09:20:00|21.04|19.04|21.28|19.25|21.28|19.25|20.81|18.82|0
1649669100000|2022-04-11 09:25:00|21.24|19.22|21.4|19.36|21.48|19.43|21.24|19.21|0
1649669400000|2022-04-11 09:30:00|21.38|19.34|21.21|19.19|21.4|19.36|21.12|19.11|0
1649669700000|2022-04-11 09:35:00|21.28|19.25|21.47|19.43|21.49|19.45|21.19|19.18|0
1649670000000|2022-04-11 09:40:00|21.45|19.41|21.43|19.39|21.55|19.5|21|19|0
1649670300000|2022-04-11 09:45:00|21.47|19.43|21.67|19.61|22.51|20.37|21.37|19.33|0
1649670600000|2022-04-11 09:50:00|21.69|19.62|22.28|20.16|22.32|20.2|21.63|19.57|0
1649670900000|2022-04-11 09:55:00|22.41|20.27|22.34|20.21|22.65|20.5|22.08|19.97|0
1649671200000|2022-04-11 10:00:00|22.4|20.27|22.53|20.38|22.65|20.5|22.4|20.27|0
1649671500000|2022-04-11 10:05:00|22.57|20.42|22.57|20.42|22.86|20.68|22.4|20.27|0
1649671800000|2022-04-11 10:10:00|22.55|20.4|22.61|20.45|22.61|20.45|22.36|20.23|0
1649672100000|2022-04-11 10:15:00|22.65|20.49|23.03|20.83|23.22|21.01|22.59|20.43|0
1649672400000|2022-04-11 10:20:00|23.05|20.85|22.31|20.19|23.07|20.87|22.27|20.15|0
1649672700000|2022-04-11 10:25:00|22.29|20.17|22.15|20.04|22.4|20.26|21.98|19.89|0
1649673000000|2022-04-11 10:30:00|22.11|20|21.9|19.81|22.48|20.34|21.86|19.78|0
1649673300000|2022-04-11 10:35:00|21.86|19.78|22.42|20.28|22.5|20.36|21.7|19.63|0
1649673600000|2022-04-11 10:40:00|22.44|20.3|21.81|19.73|22.54|20.4|21.7|19.64|0
1649673900000|2022-04-11 10:45:00|21.78|19.71|22.46|20.32|22.52|20.37|21.72|19.66|0
1649674200000|2022-04-11 10:50:00|22.5|20.36|22.66|20.5|22.91|20.73|22.46|20.32|0
1649674500000|2022-04-11 10:55:00|22.71|20.54|23.29|21.07|23.29|21.07|22.66|20.5|0
1649674800000|2022-04-11 11:00:00|23.25|21.04|23.04|20.84|23.38|21.15|22.83|20.65|0
1649675100000|2022-04-11 11:05:00|23.06|20.86|22.87|20.69|23.33|21.11|22.66|20.5|0
1649675400000|2022-04-11 11:10:00|22.91|20.73|22.76|20.59|23.16|20.96|22.57|20.42|0
1649675700000|2022-04-11 11:15:00|22.74|20.57|22.16|20.05|22.74|20.57|22.08|19.98|0
1649676000000|2022-04-11 11:20:00|22.12|20.01|22.16|20.05|22.2|20.09|21.91|19.83|0
1649676300000|2022-04-11 11:25:00|22.12|20.01|22.3|20.18|22.36|20.23|21.87|19.79|0
1649676600000|2022-04-11 11:30:00|22.32|20.19|21.91|19.82|22.32|20.19|21.83|19.75|0
1649676900000|2022-04-11 11:35:00|21.89|19.8|21.23|19.21|21.95|19.86|21.23|19.21|0
1649677200000|2022-04-11 11:40:00|21.19|19.17|20.95|18.96|21.27|19.24|20.76|18.78|0
1649677500000|2022-04-11 11:45:00|20.89|18.9|20.97|18.97|21.13|19.11|20.79|18.81|0
1649677800000|2022-04-11 11:50:00|20.99|18.99|20.91|18.92|21.18|19.17|20.75|18.78|0
1649678100000|2022-04-11 11:55:00|20.87|18.88|20.63|18.67|21.02|19.02|20.54|18.58|0
1649678400000|2022-04-11 12:00:00|20.67|18.7|20.79|18.81|21.02|19.02|20.44|18.49|0
1649678700000|2022-04-11 12:05:00|20.75|18.77|20.07|18.16|20.79|18.81|19.94|18.04|0
1649679000000|2022-04-11 12:10:00|20.02|18.11|20.17|18.25|20.21|18.28|19.64|17.77|0
1649679300000|2022-04-11 12:15:00|20.13|18.21|20.05|18.14|20.32|18.39|19.87|17.97|0
1649679600000|2022-04-11 12:20:00|20.09|18.18|19.53|17.67|20.2|18.28|19.42|17.57|0
1649679900000|2022-04-11 12:25:00|19.51|17.65|19.62|17.75|19.86|17.97|19.49|17.63|0
1649680200000|2022-04-11 12:30:00|19.64|17.77|19.79|17.9|20.01|18.11|19.49|17.63|0
1649680500000|2022-04-11 12:35:00|19.75|17.87|19.56|17.7|20.01|18.1|19.56|17.7|0
1649680800000|2022-04-11 12:40:00|19.63|17.76|19.97|18.07|19.97|18.07|19.45|17.6|0
1649681100000|2022-04-11 12:45:00|20.05|18.14|20.39|18.44|20.5|18.55|20.04|18.14|0
1649681400000|2022-04-11 12:50:00|20.35|18.41|19.63|17.76|20.5|18.55|19.18|17.36|0
1649681700000|2022-04-11 12:55:00|19.6|17.73|19.52|17.66|19.9|18|19.52|17.66|0
1649682000000|2022-04-11 13:00:00|19.56|17.69|19.86|17.97|19.93|18.03|19.48|17.63|0
1649682300000|2022-04-11 13:05:00|19.82|17.93|19.4|17.56|19.86|17.97|19.4|17.56|0
1649682600000|2022-04-11 13:10:00|19.37|17.52|20.31|18.38|20.31|18.38|19.29|17.46|0
1649682900000|2022-04-11 13:15:00|20.35|18.41|20.23|18.3|20.5|18.55|20.23|18.3|0
1649683200000|2022-04-11 13:20:00|20.19|18.27|20.19|18.27|20.38|18.44|19.85|17.96|0
1649683500000|2022-04-11 13:25:00|20.23|18.3|19.81|17.92|20.5|18.55|19.74|17.86|0
1649683800000|2022-04-11 13:30:00|19.85|17.96|19.77|17.89|20.92|18.93|19.44|17.59|0
1649684100000|2022-04-11 13:35:00|19.7|17.82|18.64|16.86|21.08|19.07|18.6|16.83|0
1649684400000|2022-04-11 13:40:00|18.71|16.93|19.69|17.82|20|18.09|18.03|16.32|0
1649684700000|2022-04-11 13:45:00|19.77|17.89|19.77|17.88|20.15|18.23|19.03|17.22|0
1649685000000|2022-04-11 13:50:00|19.73|17.85|19.95|18.05|20.41|18.47|19.06|17.25|0
1649685300000|2022-04-11 13:55:00|19.99|18.09|19.8|17.92|20.26|18.33|19.32|17.48|0
1649685600000|2022-04-11 14:00:00|19.61|17.75|19.06|17.25|20.26|18.33|18.88|17.08|0
1649685900000|2022-04-11 14:05:00|18.95|17.15|19.57|17.71|19.87|17.98|18.66|16.89|0
1649686200000|2022-04-11 14:10:00|19.65|17.78|19.46|17.61|20.18|18.26|19.13|17.31|0
1649686500000|2022-04-11 14:15:00|19.57|17.71|18.84|17.04|20.29|18.36|18.73|16.95|0
1649686800000|2022-04-11 14:20:00|18.69|16.91|18.59|16.82|19.2|17.37|18.51|16.75|0
1649687100000|2022-04-11 14:25:00|18.66|16.88|18.87|17.08|18.91|17.11|16.14|14.61|0
1649687400000|2022-04-11 14:30:00|18.66|16.88|19.2|17.37|19.38|17.54|18.52|16.76|0
1649687700000|2022-04-11 14:35:00|19.27|17.44|18.88|17.08|19.42|17.57|18.6|16.82|0
1649688000000|2022-04-11 14:40:00|18.84|17.05|18.45|16.7|18.95|17.14|18.28|16.54|0
1649688300000|2022-04-11 14:45:00|18.42|16.66|18.35|16.6|18.73|16.95|18.24|16.51|0
1649688600000|2022-04-11 14:50:00|18.38|16.63|19.05|17.24|19.16|17.33|18.31|16.57|0
1649688900000|2022-04-11 14:55:00|18.98|17.17|18.69|16.91|19.12|17.3|18.59|16.82|0
1649689200000|2022-04-11 15:00:00|18.52|16.75|18.73|16.94|19.12|17.3|18.52|16.75|0
1649689500000|2022-04-11 15:05:00|18.69|16.91|18.31|16.56|18.73|16.94|18.2|16.47|0
1649689800000|2022-04-11 15:10:00|18.27|16.53|18.17|16.44|18.55|16.78|17.93|16.22|0
1649690100000|2022-04-11 15:15:00|18.13|16.41|18.03|16.31|18.34|16.59|17.82|16.13|0
1649690400000|2022-04-11 15:20:00|17.99|16.28|17.86|16.16|18.18|16.45|17.79|16.09|0
1649690700000|2022-04-11 15:25:00|17.82|16.12|20.13|18.22|20.17|18.25|17.69|16|0
1649691000000|2022-04-11 15:30:00|20.06|18.15|20.87|18.88|20.95|18.95|19.99|18.08|0
1649691300000|2022-04-11 15:35:00|20.83|18.85|20.46|18.51|21.25|19.23|20.46|18.51|0
1649691600000|2022-04-11 15:40:00|20.5|18.55|20.91|18.92|21.06|19.05|20.46|18.51|0
1649691900000|2022-04-11 15:45:00|20.94|18.95|20.64|18.68|21.25|19.22|20.46|18.51|0
1649692200000|2022-04-11 15:50:00|20.68|18.71|20.79|18.81|21.09|19.08|20.38|18.44|0
1649692500000|2022-04-11 15:55:00|20.75|18.78|20.38|18.44|20.79|18.81|20.25|18.32|0
1649692800000|2022-04-11 16:00:00|20.34|18.41|20.23|18.3|20.38|18.44|19.9|18.01|0
1649693100000|2022-04-11 16:05:00|20.21|18.29|20.41|18.47|20.64|18.67|20.21|18.29|0
1649693400000|2022-04-11 16:10:00|20.45|18.5|20.08|18.17|20.56|18.6|19.99|18.09|0
1649693700000|2022-04-11 16:15:00|20.15|18.23|20.26|18.33|20.26|18.33|19.94|18.04|0
1649694000000|2022-04-11 16:20:00|20.34|18.4|20.04|18.13|20.45|18.5|19.93|18.03|0
1649694300000|2022-04-11 16:25:00|20|18.1|19.75|17.87|20.04|18.13|19.75|17.87|0
1649694600000|2022-04-11 16:30:00|19.79|17.9|19.86|17.97|19.93|18.03|19.57|17.71|0
1649694900000|2022-04-11 16:35:00|19.89|18|19.82|17.93|19.96|18.06|19.68|17.8|0
1649695200000|2022-04-11 16:40:00|19.78|17.9|19.57|17.7|19.82|17.93|19.39|17.54|0
1649695500000|2022-04-11 16:45:00|19.6|17.73|20.03|18.12|20.18|18.26|19.6|17.73|0
1649695800000|2022-04-11 16:50:00|20|18.09|19.49|17.63|20.18|18.26|19.24|17.41|0
1649696100000|2022-04-11 16:55:00|19.45|17.6|19.92|18.02|20.03|18.12|19.35|17.51|0
1649696400000|2022-04-11 17:00:00|19.88|17.99|20.73|18.75|20.88|18.89|19.88|17.99|0
1649696700000|2022-04-11 17:05:00|20.69|18.72|20.58|18.62|20.99|18.99|20.51|18.55|0
1649697000000|2022-04-11 17:10:00|20.62|18.65|20.88|18.89|20.97|18.97|20.47|18.52|0
1649697300000|2022-04-11 17:15:00|20.84|18.85|20.32|18.38|20.88|18.89|20.06|18.15|0
1649697600000|2022-04-11 17:20:00|20.43|18.48|19.59|17.72|20.43|18.48|19.48|17.63|0
1649697900000|2022-04-11 17:25:00|19.66|17.79|19.71|17.83|19.91|18.01|19.37|17.53|0
1649698200000|2022-04-11 17:30:00|19.69|17.82|20.27|18.34|20.27|18.34|19.69|17.82|0
1649698500000|2022-04-11 17:35:00|20.31|18.38|20.09|18.18|20.57|18.61|19.57|17.7|0
1649698800000|2022-04-11 17:40:00|20.03|18.13|20.03|18.12|20.53|18.58|19.94|18.04|0
1649699100000|2022-04-11 17:45:00|19.98|18.08|20.09|18.17|20.27|18.34|19.94|18.04|0
1649699400000|2022-04-11 17:50:00|20.05|18.14|19.97|18.07|20.16|18.24|19.9|18.01|0
1649699700000|2022-04-11 17:55:00|19.94|18.04|20.38|18.44|20.45|18.5|19.79|17.91|0
1649700000000|2022-04-11 18:00:00|20.41|18.47|19.9|18|20.56|18.6|19.68|17.81|0
1649700300000|2022-04-11 18:05:00|19.97|18.07|20.74|18.77|20.97|18.97|19.79|17.91|0
1649700600000|2022-04-11 18:10:00|20.67|18.7|19.54|17.67|20.86|18.87|19.43|17.58|0
1649700900000|2022-04-11 18:15:00|19.45|17.59|19.16|17.34|19.53|17.67|19.14|17.32|0
1649701200000|2022-04-11 18:20:00|19.14|17.32|19.32|17.48|19.39|17.54|19.14|17.32|0
1649701500000|2022-04-11 18:25:00|19.28|17.45|19.46|17.61|19.58|17.72|19.21|17.38|0
1649701800000|2022-04-11 18:30:00|19.32|17.48|19.67|17.8|19.71|17.83|18.96|17.16|0
1649702100000|2022-04-11 18:35:00|19.6|17.73|19.78|17.89|19.78|17.89|19.39|17.54|0
1649702400000|2022-04-11 18:40:00|19.89|17.99|19.81|17.93|20.11|18.19|19.56|17.7|0
1649702700000|2022-04-11 18:45:00|19.85|17.96|20.66|18.69|20.69|18.72|19.78|17.89|0
1649703000000|2022-04-11 18:50:00|20.62|18.65|20.62|18.65|21.3|19.27|20.51|18.55|0
1649703300000|2022-04-11 18:55:00|20.65|18.69|20.76|18.79|20.95|18.96|20.62|18.65|0
1649703600000|2022-04-11 19:00:00|20.73|18.75|20.17|18.25|21.6|19.54|20.1|18.18|0
1649703900000|2022-04-11 19:05:00|20.11|18.2|20.35|18.41|20.39|18.45|19.81|17.92|0
1649704200000|2022-04-11 19:10:00|20.43|18.48|19.86|17.97|20.61|18.65|19.84|17.95|0
1649704500000|2022-04-11 19:15:00|19.95|18.05|19.66|17.79|19.95|18.05|19.37|17.53|0
1649704800000|2022-04-11 19:20:00|19.59|17.72|19.28|17.44|19.62|17.75|19.26|17.43|0
1649705100000|2022-04-11 19:25:00|19.26|17.43|18.57|16.8|19.33|17.49|18.53|16.77|0
1649705400000|2022-04-11 19:30:00|18.6|16.83|17.85|16.15|18.7|16.92|17.84|16.14|0
1649705700000|2022-04-11 19:35:00|17.79|16.09|18.05|16.33|18.05|16.33|17.64|15.96|0
1649706000000|2022-04-11 19:40:00|18.02|16.3|17.88|16.18|18.39|16.64|17.65|15.97|0
1649706300000|2022-04-11 19:45:00|17.82|16.12|18.37|16.62|18.65|16.87|17.36|15.7|0
1649706600000|2022-04-11 19:50:00|18.65|16.87|17.64|15.96|18.92|17.12|17.64|15.96|0
1649706900000|2022-04-11 19:55:00|17.71|16.02|18.34|16.59|18.37|16.62|17.48|15.82|0
1649707200000|2022-04-11 20:00:00|18.4|16.65|18.14|16.41|18.4|16.65|17.81|16.11|0
1649707500000|2022-04-11 20:05:00|18.17|16.44|18.57|16.8|18.57|16.8|18.17|16.44|0
1649707800000|2022-04-11 20:10:00|18.54|16.77|18.4|16.65|18.88|17.08|18.4|16.65|0
1649708100000|2022-04-11 20:15:00|18.44|16.68|18.47|16.71|18.64|16.86|18.4|16.65|0
1649708400000|2022-04-11 20:20:00|18.5|16.74|18.33|16.59|18.54|16.77|18.3|16.56|0
1649708700000|2022-04-11 20:25:00|18.3|16.56|18.23|16.49|18.36|16.62|18.23|16.49|0
1649709000000|2022-04-11 20:30:00|18.26|16.52|18.64|16.87|18.68|16.9|18.13|16.4|0
1649709300000|2022-04-11 20:35:00|18.68|16.9|19.01|17.2|19.01|17.2|18.68|16.9|0
1649709600000|2022-04-11 20:40:00|19.05|17.23|19.04|17.23|19.05|17.23|18.95|17.14|0
1649709900000|2022-04-11 20:45:00|19.07|17.26|19.04|17.22|19.07|17.26|18.9|17.1|0
1649710200000|2022-04-11 20:50:00|19.07|17.25|19.07|17.25|19.14|17.32|19|17.19|0
1649710500000|2022-04-11 20:55:00|19.1|17.28|19.12|17.3|19.15|17.33|19.07|17.25|0
1649710800000|2022-04-11 21:00:00|19.13|17.31|19.11|17.29|19.14|17.32|19.07|17.25|0
1649711100000|2022-04-11 21:05:00|19.1|17.28|19.1|17.28|19.11|17.29|19.09|17.27|0
1649711400000|2022-04-11 21:10:00|19.11|17.29|19.1|17.28|19.11|17.29|19.1|17.28|0
1649711700000|2022-04-11 21:15:00|19.09|17.27|19.11|17.29|19.11|17.29|19.09|17.27|0
1649712000000|2022-04-11 21:20:00|19.12|17.3|19.15|17.33|19.24|17.41|19.12|17.3|0
1649712300000|2022-04-11 21:25:00|19.18|17.35|19.17|17.34|19.2|17.37|19.12|17.3|0
1649712600000|2022-04-11 21:30:00|19.16|17.35|19.15|17.33|19.18|17.35|19.12|17.3|0
1649712900000|2022-04-11 21:35:00|19.14|17.32|19.13|17.31|19.18|17.35|19.13|17.31|0
1649713200000|2022-04-11 21:40:00|19.12|17.3|19.09|17.27|19.13|17.31|19.09|17.27|0
1649713500000|2022-04-11 21:45:00|19.1|17.28|19.1|17.28|19.1|17.28|19.08|17.26|0
1649713800000|2022-04-11 21:50:00|19.09|17.27|19.09|17.27|19.11|17.29|19.09|17.27|0
1649714100000|2022-04-11 21:55:00|19.08|17.26|19.11|17.29|19.14|17.32|19.08|17.26|0
1649714400000|2022-04-11 22:00:00|19.12|17.3|19.36|17.51|19.55|17.69|19.12|17.3|0
1649714700000|2022-04-11 22:05:00|19.39|17.55|19.25|17.42|19.43|17.58|19.22|17.39|0
1649715000000|2022-04-11 22:10:00|19.29|17.45|19.41|17.56|19.43|17.58|19.29|17.45|0
1649715300000|2022-04-11 22:15:00|19.39|17.54|19.32|17.48|19.42|17.57|19.32|17.48|0
1649715600000|2022-04-11 22:20:00|19.35|17.51|19.32|17.48|19.42|17.57|19.28|17.45|0
1649715900000|2022-04-11 22:25:00|19.35|17.51|19.35|17.51|19.39|17.54|19.28|17.44|0
1649716200000|2022-04-11 22:30:00|19.38|17.54|19.49|17.63|19.49|17.63|19.38|17.54|0
1649716500000|2022-04-11 22:35:00|19.47|17.61|19.52|17.66|19.56|17.69|19.45|17.6|0
1649716800000|2022-04-11 22:40:00|19.49|17.63|19.55|17.69|19.55|17.69|19.49|17.63|0
1649717100000|2022-04-11 22:45:00|19.59|17.72|19.52|17.66|19.59|17.72|19.52|17.66|0
1649717400000|2022-04-11 22:50:00|19.48|17.63|19.52|17.66|19.52|17.66|19.45|17.59|0
1649717700000|2022-04-11 22:55:00|19.55|17.69|19.58|17.72|19.62|17.75|19.55|17.69|0
1649718000000|2022-04-11 23:00:00|19.62|17.75|19.44|17.59|19.62|17.75|19.44|17.59|0
1649718300000|2022-04-11 23:05:00|19.41|17.56|19.37|17.53|19.42|17.57|19.27|17.43|0
1649718600000|2022-04-11 23:10:00|19.34|17.49|19.26|17.43|19.37|17.53|19.16|17.34|0
1649718900000|2022-04-11 23:15:00|19.23|17.4|19.16|17.33|19.26|17.43|19.09|17.27|0
1649719200000|2022-04-11 23:20:00|19.12|17.3|18.85|17.05|19.3|17.46|18.75|16.96|0
1649719500000|2022-04-11 23:25:00|18.92|17.12|18.9|17.1|18.99|17.18|18.71|16.93|0
1649719800000|2022-04-11 23:30:00|18.88|17.08|18.95|17.14|19.16|17.33|18.78|16.99|0
1649720100000|2022-04-11 23:35:00|18.91|17.11|18.78|16.99|18.93|17.13|18.71|16.93|0
1649720400000|2022-04-11 23:40:00|18.74|16.96|18.84|17.05|18.95|17.14|18.74|16.96|0
1649720700000|2022-04-11 23:45:00|18.81|17.02|18.54|16.77|18.88|17.08|18.54|16.77|0
1649721000000|2022-04-11 23:50:00|18.5|16.74|18.43|16.68|18.74|16.95|18.37|16.62|0
1649721300000|2022-04-11 23:55:00|18.4|16.65|18.6|16.83|18.63|16.86|18.27|16.53|0
1649721600000|2022-04-12 00:00:00|18.53|16.77|18.73|16.95|19.01|17.2|18.53|16.77|0
1649721900000|2022-04-12 00:05:00|18.7|16.92|18.5|16.73|18.8|17.01|18.43|16.67|0
1649722200000|2022-04-12 00:10:00|18.46|16.7|18.38|16.63|18.5|16.73|18.23|16.49|0
1649722500000|2022-04-12 00:15:00|18.36|16.61|18.49|16.73|18.8|17.01|18.26|16.52|0
1649722800000|2022-04-12 00:20:00|18.53|16.76|18.61|16.84|18.73|16.94|18.39|16.64|0
1649723100000|2022-04-12 00:25:00|18.59|16.82|18.56|16.79|18.79|17|18.46|16.7|0
1649723400000|2022-04-12 00:30:00|18.59|16.82|18.45|16.7|18.73|16.94|18.39|16.64|0
1649723700000|2022-04-12 00:35:00|18.49|16.73|18.35|16.6|18.62|16.85|18.29|16.54|0
1649724000000|2022-04-12 00:40:00|18.39|16.63|18.22|16.48|18.39|16.63|18.22|16.48|0
1649724300000|2022-04-12 00:45:00|17.99|16.27|17.82|16.12|17.99|16.27|17.76|16.07|0
1649724600000|2022-04-12 00:50:00|17.85|16.15|17.43|15.77|17.85|16.15|17.4|15.74|0
1649724900000|2022-04-12 00:55:00|17.34|15.69|16.96|15.34|17.43|15.77|16.83|15.23|0
1649725200000|2022-04-12 01:00:00|16.92|15.31|17.02|15.4|17.11|15.48|16.8|15.2|0
1649725500000|2022-04-12 01:05:00|17|15.38|16.98|15.37|17.05|15.42|16.86|15.25|0
1649725800000|2022-04-12 01:10:00|16.95|15.34|16.89|15.28|16.95|15.34|16.86|15.25|0
1649726100000|2022-04-12 01:15:00|16.92|15.31|16.89|15.28|17.04|15.42|16.86|15.25|0
1649726400000|2022-04-12 01:20:00|16.86|15.25|16.85|15.25|17.04|15.42|16.85|15.25|0
1649726700000|2022-04-12 01:25:00|16.76|15.16|16.64|15.05|16.79|15.19|16.51|14.94|0
1649727000000|2022-04-12 01:30:00|16.7|15.11|16.73|15.13|16.95|15.33|16.57|14.99|0
1649727300000|2022-04-12 01:35:00|16.76|15.16|16.66|15.08|16.93|15.32|16.63|15.05|0
1649727600000|2022-04-12 01:40:00|16.63|15.05|16.63|15.05|16.72|15.13|16.42|14.85|0
1649727900000|2022-04-12 01:45:00|16.6|15.02|16.54|14.96|16.69|15.1|16.48|14.91|0
1649728200000|2022-04-12 01:50:00|16.52|14.95|16.2|14.66|16.57|14.99|16.2|14.66|0
1649728500000|2022-04-12 01:55:00|16.23|14.68|16.23|14.68|16.35|14.79|16.14|14.6|0
1649728800000|2022-04-12 02:00:00|16.26|14.71|16.17|14.63|16.35|14.79|16.17|14.63|0
1649729100000|2022-04-12 02:05:00|16.18|14.64|16.47|14.9|16.47|14.9|16.17|14.63|0
1649729400000|2022-04-12 02:10:00|16.5|14.93|16.53|14.96|16.62|15.04|16.47|14.9|0
1649729700000|2022-04-12 02:15:00|16.56|14.98|16.34|14.79|16.62|15.04|16.31|14.76|0
1649730000000|2022-04-12 02:20:00|16.28|14.73|16.25|14.7|16.47|14.9|16.22|14.68|0
1649730300000|2022-04-12 02:25:00|16.24|14.69|16.37|14.81|16.4|14.84|16.19|14.65|0
1649730600000|2022-04-12 02:30:00|16.4|14.84|16.65|15.06|16.74|15.15|16.37|14.81|0
1649730900000|2022-04-12 02:35:00|16.63|15.05|16.49|14.92|16.74|15.14|16.49|14.92|0
1649731200000|2022-04-12 02:40:00|16.52|14.95|16.6|15.02|16.61|15.03|16.49|14.92|0
1649731500000|2022-04-12 02:45:00|16.61|15.03|16.61|15.03|16.61|15.03|16.55|14.97|0
1649731800000|2022-04-12 02:50:00|16.59|15.01|16.61|15.03|16.61|15.03|16.52|14.94|0
1649732100000|2022-04-12 02:55:00|16.58|15|16.58|15|16.61|15.03|16.49|14.92|0
1649732400000|2022-04-12 03:00:00|16.61|15.03|17.42|15.76|17.58|15.91|16.58|15|0
1649732700000|2022-04-12 03:05:00|17.39|15.73|17.37|15.72|17.42|15.76|17.29|15.65|0
1649733000000|2022-04-12 03:10:00|17.39|15.73|17.37|15.72|17.39|15.73|17.23|15.59|0
1649733300000|2022-04-12 03:15:00|17.39|15.73|16.95|15.33|17.42|15.76|16.88|15.28|0
1649733600000|2022-04-12 03:20:00|16.91|15.3|16.94|15.33|17.01|15.39|16.85|15.25|0
1649733900000|2022-04-12 03:25:00|16.97|15.36|16.97|15.36|17.07|15.44|16.96|15.34|0
1649734200000|2022-04-12 03:30:00|16.94|15.33|16.97|15.36|17.22|15.58|16.94|15.33|0
1649734500000|2022-04-12 03:35:00|17|15.38|17.06|15.44|17.16|15.52|16.88|15.27|0
1649734800000|2022-04-12 03:40:00|17.03|15.41|16.97|15.35|17.06|15.44|16.94|15.33|0
1649735100000|2022-04-12 03:45:00|17|15.38|16.97|15.35|17.06|15.44|16.94|15.32|0
1649735400000|2022-04-12 03:50:00|17|15.38|16.97|15.35|17.06|15.43|16.87|15.27|0
1649735700000|2022-04-12 03:55:00|17|15.38|16.9|15.29|17|15.38|16.81|15.21|0
1649736000000|2022-04-12 04:00:00|16.92|15.31|16.93|15.32|17.06|15.43|16.87|15.26|0
1649736300000|2022-04-12 04:05:00|16.95|15.33|16.82|15.22|17.05|15.43|16.81|15.21|0
1649736600000|2022-04-12 04:10:00|16.84|15.23|16.87|15.26|16.93|15.32|16.84|15.23|0
1649736900000|2022-04-12 04:15:00|16.85|15.25|16.86|15.26|16.93|15.32|16.85|15.25|0
1649737200000|2022-04-12 04:20:00|16.9|15.29|16.89|15.29|16.93|15.31|16.86|15.26|0
1649737500000|2022-04-12 04:25:00|16.86|15.26|16.49|14.92|16.88|15.27|16.43|14.87|0
1649737800000|2022-04-12 04:30:00|16.46|14.9|16.54|14.96|16.61|15.03|16.46|14.9|0
1649738100000|2022-04-12 04:35:00|16.52|14.95|16.55|14.98|16.61|15.03|16.48|14.91|0
1649738400000|2022-04-12 04:40:00|16.58|15|16.47|14.9|16.58|15|16.43|14.86|0
1649738700000|2022-04-12 04:45:00|16.46|14.89|16.43|14.86|16.52|14.95|16.4|14.84|0
1649739000000|2022-04-12 04:50:00|16.41|14.85|16.46|14.89|16.49|14.92|16.41|14.85|0
1649739300000|2022-04-12 04:55:00|16.44|14.87|16.45|14.89|16.45|14.89|16.36|14.81|0
1649739600000|2022-04-12 05:00:00|16.48|14.91|16.36|14.8|16.61|15.02|16.3|14.75|0
1649739900000|2022-04-12 05:05:00|16.33|14.78|16.7|15.11|16.7|15.11|16.33|14.78|0
1649740200000|2022-04-12 05:10:00|16.73|15.13|17.05|15.43|17.05|15.43|16.66|15.08|0
1649740500000|2022-04-12 05:15:00|17.07|15.44|17.63|15.95|17.63|15.95|17.03|15.41|0
1649740800000|2022-04-12 05:20:00|17.67|15.98|17.25|15.61|17.7|16.01|17.25|15.61|0
1649741100000|2022-04-12 05:25:00|17.28|15.64|17.09|15.46|17.28|15.64|17.09|15.46|0
1649741400000|2022-04-12 05:30:00|17.12|15.49|17.22|15.58|17.25|15.61|17.06|15.44|0
1649741700000|2022-04-12 05:35:00|17.25|15.6|17.56|15.89|17.56|15.89|17.06|15.43|0
1649742000000|2022-04-12 05:40:00|17.53|15.86|17.5|15.83|17.59|15.92|17.28|15.63|0
1649742300000|2022-04-12 05:45:00|17.47|15.8|17.4|15.74|17.5|15.83|17.24|15.6|0
1649742600000|2022-04-12 05:50:00|17.38|15.73|17.46|15.8|17.57|15.9|17.01|15.39|0
1649742900000|2022-04-12 05:55:00|17.43|15.77|17.22|15.58|17.46|15.8|17.18|15.54|0
1649743200000|2022-04-12 06:00:00|17.19|15.55|16.89|15.29|17.46|15.8|16.69|15.1|0
1649743500000|2022-04-12 06:05:00|16.92|15.31|17.27|15.62|17.27|15.62|16.77|15.17|0
1649743800000|2022-04-12 06:10:00|17.24|15.59|17.42|15.76|17.46|15.79|17.24|15.59|0
1649744100000|2022-04-12 06:15:00|17.41|15.75|17.49|15.82|17.49|15.82|17.27|15.62|0
1649744400000|2022-04-12 06:20:00|17.47|15.81|17.2|15.56|17.49|15.82|17.2|15.56|0
1649744700000|2022-04-12 06:25:00|17.23|15.59|17.42|15.76|17.42|15.76|17.21|15.58|0
1649745000000|2022-04-12 06:30:00|17.39|15.73|17.42|15.76|17.45|15.79|17.26|15.62|0
1649745300000|2022-04-12 06:35:00|17.45|15.79|18.09|16.37|18.19|16.46|17.45|15.79|0
1649745600000|2022-04-12 06:40:00|18.06|16.34|17.78|16.09|18.19|16.46|17.77|16.07|0
1649745900000|2022-04-12 06:45:00|17.77|16.07|17.67|15.99|17.89|16.19|17.51|15.84|0
1649746200000|2022-04-12 06:50:00|17.7|16.01|17.63|15.96|17.73|16.04|17.54|15.87|0
1649746500000|2022-04-12 06:55:00|17.54|15.87|17.86|16.16|17.86|16.16|17.44|15.78|0
1649746800000|2022-04-12 07:00:00|17.89|16.19|17.28|15.64|18.09|16.36|17.28|15.64|0
1649747100000|2022-04-12 07:05:00|17.22|15.58|17.38|15.73|17.64|15.96|16.91|15.3|0
1649747400000|2022-04-12 07:10:00|17.32|15.67|17.67|15.99|18.02|16.31|17.22|15.58|0
1649747700000|2022-04-12 07:15:00|17.7|16.01|17.07|15.44|17.7|16.01|16.76|15.16|0
1649748000000|2022-04-12 07:20:00|17.03|15.41|17.25|15.61|17.31|15.67|16.48|14.91|0
1649748300000|2022-04-12 07:25:00|17.19|15.55|18.71|16.93|18.74|16.96|17.19|15.55|0
1649748600000|2022-04-12 07:30:00|18.68|16.9|18.15|16.42|18.68|16.9|17.89|16.19|0
1649748900000|2022-04-12 07:35:00|18.12|16.39|17.92|16.22|18.18|16.45|17.57|15.9|0
1649749200000|2022-04-12 07:40:00|17.86|16.16|17.6|15.93|17.99|16.27|17.45|15.79|0
1649749500000|2022-04-12 07:45:00|17.51|15.84|18.44|16.68|18.44|16.68|17.48|15.81|0
1649749800000|2022-04-12 07:50:00|18.41|16.65|18.55|16.78|18.77|16.98|18.05|16.33|0
1649750100000|2022-04-12 07:55:00|18.6|16.83|18.63|16.86|18.83|17.04|18.54|16.77|0
1649750400000|2022-04-12 08:00:00|18.65|16.87|18.53|16.77|18.96|17.16|18.44|16.68|0
1649750700000|2022-04-12 08:05:00|18.51|16.75|18.73|16.94|18.76|16.98|18.4|16.65|0
1649751000000|2022-04-12 08:10:00|18.76|16.97|19.03|17.22|19.06|17.25|18.69|16.91|0
1649751300000|2022-04-12 08:15:00|19.06|17.25|19.06|17.24|19.33|17.49|18.96|17.15|0
1649751600000|2022-04-12 08:20:00|19.16|17.34|19.5|17.64|19.6|17.74|19.13|17.3|0
1649751900000|2022-04-12 08:25:00|19.43|17.58|19.51|17.65|19.6|17.73|19.09|17.27|0
1649752200000|2022-04-12 08:30:00|19.5|17.64|19.96|18.06|20.05|18.14|19.39|17.55|0
1649752500000|2022-04-12 08:35:00|20|18.09|20.4|18.46|20.54|18.59|20|18.09|0
1649752800000|2022-04-12 08:40:00|20.44|18.49|20.43|18.49|20.68|18.71|20.4|18.46|0
1649753100000|2022-04-12 08:45:00|20.47|18.52|20.65|18.68|20.86|18.88|20.36|18.42|0
1649753400000|2022-04-12 08:50:00|20.61|18.65|20.93|18.94|21.06|19.05|20.61|18.65|0
1649753700000|2022-04-12 08:55:00|20.95|18.95|18.86|17.06|21|19|18.84|17.05|0
1649754000000|2022-04-12 09:00:00|18.84|17.05|18.68|16.9|18.98|17.17|18.6|16.83|0
1649754300000|2022-04-12 09:05:00|18.65|16.87|19.07|17.25|19.19|17.36|18.65|16.87|0
1649754600000|2022-04-12 09:10:00|19.05|17.24|18.56|16.79|19.09|17.27|18.44|16.69|0
1649754900000|2022-04-12 09:15:00|18.54|16.78|18.64|16.87|18.74|16.96|18.41|16.65|0
1649755200000|2022-04-12 09:20:00|18.61|16.84|18.57|16.8|18.66|16.88|18.27|16.53|0
1649755500000|2022-04-12 09:25:00|18.54|16.77|18.84|17.05|18.91|17.11|18.47|16.71|0
1649755800000|2022-04-12 09:30:00|18.81|17.02|18.94|17.14|19.18|17.36|18.7|16.92|0
1649756100000|2022-04-12 09:35:00|18.96|17.15|19.11|17.29|19.21|17.38|18.84|17.04|0
1649756400000|2022-04-12 09:40:00|19.13|17.31|19.28|17.45|19.28|17.45|19.11|17.29|0
1649756700000|2022-04-12 09:45:00|19.32|17.48|19|17.19|19.4|17.55|18.94|17.13|0
1649757000000|2022-04-12 09:50:00|19.02|17.21|19.56|17.69|19.56|17.69|19|17.19|0
1649757300000|2022-04-12 09:55:00|19.52|17.66|19.21|17.38|19.66|17.79|19.17|17.35|0
1649757600000|2022-04-12 10:00:00|19.19|17.36|19.38|17.53|19.62|17.75|19.14|17.32|0
1649757900000|2022-04-12 10:05:00|19.34|17.5|19.32|17.48|19.41|17.56|19.07|17.25|0
1649758200000|2022-04-12 10:10:00|19.31|17.47|19.2|17.37|19.59|17.72|19.12|17.3|0
1649758500000|2022-04-12 10:15:00|19.17|17.34|18.89|17.09|19.24|17.4|18.89|17.09|0
1649758800000|2022-04-12 10:20:00|18.93|17.12|18.94|17.14|19.06|17.25|18.75|16.97|0
1649759100000|2022-04-12 10:25:00|18.92|17.12|19.23|17.4|19.25|17.42|18.72|16.94|0
1649759400000|2022-04-12 10:30:00|19.2|17.37|19.37|17.52|19.4|17.56|19.06|17.24|0
1649759700000|2022-04-12 10:35:00|19.47|17.62|19.75|17.87|19.93|18.03|19.47|17.62|0
1649760000000|2022-04-12 10:40:00|19.72|17.84|19.75|17.87|19.82|17.93|19.44|17.58|0
1649760300000|2022-04-12 10:45:00|19.79|17.9|19.57|17.71|19.82|17.93|19.5|17.65|0
1649760600000|2022-04-12 10:50:00|19.59|17.72|19.75|17.87|19.75|17.87|19.57|17.71|0
1649760900000|2022-04-12 10:55:00|19.78|17.9|19.39|17.55|19.82|17.93|19.36|17.52|0
1649761200000|2022-04-12 11:00:00|19.36|17.52|19.36|17.51|19.57|17.71|19.29|17.45|0
1649761500000|2022-04-12 11:05:00|19.32|17.48|19.15|17.33|19.44|17.59|19.15|17.33|0
1649761800000|2022-04-12 11:10:00|19.11|17.29|18.94|17.14|19.15|17.33|18.87|17.08|0
1649762100000|2022-04-12 11:15:00|18.91|17.11|19.01|17.2|19.08|17.26|18.64|16.86|0
1649762400000|2022-04-12 11:20:00|18.97|17.17|19.04|17.23|19.28|17.45|18.97|17.17|0
1649762700000|2022-04-12 11:25:00|19.01|17.2|19.42|17.57|19.45|17.6|18.97|17.17|0
1649763000000|2022-04-12 11:30:00|19.45|17.6|19.66|17.79|19.77|17.89|19.42|17.57|0
1649763300000|2022-04-12 11:35:00|19.63|17.76|19.63|17.76|19.8|17.92|19.38|17.54|0
1649763600000|2022-04-12 11:40:00|19.59|17.73|19.66|17.79|19.84|17.95|19.24|17.41|0
1649763900000|2022-04-12 11:45:00|19.69|17.82|19.8|17.91|19.91|18.01|19.69|17.82|0
1649764200000|2022-04-12 11:50:00|19.82|17.93|19.83|17.94|19.97|18.07|19.76|17.88|0
1649764500000|2022-04-12 11:55:00|19.8|17.91|19.94|18.04|19.97|18.07|19.66|17.78|0
1649764800000|2022-04-12 12:00:00|19.97|18.07|19.94|18.04|19.97|18.07|19.65|17.78|0
1649765100000|2022-04-12 12:05:00|19.97|18.07|20.62|18.65|20.69|18.72|19.94|18.04|0
1649765400000|2022-04-12 12:10:00|20.58|18.62|20.62|18.65|20.69|18.72|20.44|18.49|0
1649765700000|2022-04-12 12:15:00|20.58|18.62|20.36|18.42|20.69|18.72|20.34|18.4|0
1649766000000|2022-04-12 12:20:00|20.4|18.45|20.36|18.42|20.54|18.59|20.25|18.32|0
1649766300000|2022-04-12 12:25:00|20.38|18.44|19.24|17.41|20.38|18.44|19.24|17.41|0
1649766600000|2022-04-12 12:30:00|20.45|18.51|21.01|19.01|22.39|20.26|19.2|17.37|0
1649766900000|2022-04-12 12:35:00|20.94|18.94|20.4|18.46|20.94|18.94|19.99|18.09|0
1649767200000|2022-04-12 12:40:00|20.37|18.43|20.75|18.77|21.91|19.82|20.25|18.32|0
1649767500000|2022-04-12 12:45:00|20.77|18.79|21.81|19.73|21.89|19.8|20.77|18.79|0
1649767800000|2022-04-12 12:50:00|21.77|19.69|22.45|20.31|22.45|20.31|21.25|19.23|0
1649768100000|2022-04-12 12:55:00|22.49|20.35|22.2|20.09|23.07|20.87|22.08|19.98|0
1649768400000|2022-04-12 13:00:00|22.16|20.05|21.88|19.8|22.2|20.09|21.84|19.76|0
1649768700000|2022-04-12 13:05:00|21.9|19.81|21.05|19.05|22.2|20.09|20.7|18.73|0
1649769000000|2022-04-12 13:10:00|20.97|18.98|20.25|18.32|21.01|19.01|20.21|18.28|0
1649769300000|2022-04-12 13:15:00|20.28|18.35|20.32|18.38|20.7|18.73|20.13|18.22|0
1649769600000|2022-04-12 13:20:00|20.36|18.42|19.72|17.84|20.43|18.49|19.54|17.68|0
1649769900000|2022-04-12 13:25:00|19.68|17.81|19.46|17.61|20.13|18.21|19.46|17.61|0
1649770200000|2022-04-12 13:30:00|19.65|17.78|18.96|17.15|19.65|17.78|18.5|16.73|0
1649770500000|2022-04-12 13:35:00|19.17|17.35|20.39|18.45|20.81|18.83|18.53|16.77|0
1649770800000|2022-04-12 13:40:00|20.62|18.65|20.96|18.97|21|19|19.48|17.62|0
1649771100000|2022-04-12 13:45:00|21|19|21.55|19.49|21.91|19.82|20.62|18.65|0
1649771400000|2022-04-12 13:50:00|21.51|19.46|22.51|20.36|23.49|21.26|21.08|19.07|0
1649771700000|2022-04-12 13:55:00|22.55|20.4|22.06|19.96|22.55|20.4|21.65|19.59|0
1649772000000|2022-04-12 14:00:00|22.1|19.99|21.49|19.45|22.38|20.25|21.02|19.02|0
1649772300000|2022-04-12 14:05:00|21.47|19.43|21.18|19.16|21.49|19.45|20.63|18.67|0
1649772600000|2022-04-12 14:10:00|21.29|19.27|21.57|19.51|21.69|19.62|20.9|18.91|0
1649772900000|2022-04-12 14:15:00|21.61|19.55|20.32|18.39|21.77|19.7|20.25|18.32|0
1649773200000|2022-04-12 14:20:00|20.44|18.49|20.63|18.66|21.29|19.26|20.28|18.35|0
1649773500000|2022-04-12 14:25:00|20.66|18.7|19.72|17.84|20.74|18.77|19.72|17.84|0
1649773800000|2022-04-12 14:30:00|19.79|17.91|19.85|17.96|19.9|18.01|19.31|17.47|0
1649774100000|2022-04-12 14:35:00|19.94|18.04|18.84|17.05|20.13|18.21|18.7|16.92|0
1649774400000|2022-04-12 14:40:00|18.8|17.01|18.84|17.04|19.13|17.31|18.45|16.69|0
1649774700000|2022-04-12 14:45:00|18.8|17.01|18.92|17.12|19.66|17.79|18.23|16.5|0
1649775000000|2022-04-12 14:50:00|18.95|17.15|18.85|17.05|18.95|17.15|18.28|16.54|0
1649775300000|2022-04-12 14:55:00|18.81|17.02|18.81|17.02|19.13|17.31|18.49|16.73|0
1649775600000|2022-04-12 15:00:00|18.77|16.98|19.31|17.47|19.46|17.6|18.32|16.57|0
1649775900000|2022-04-12 15:05:00|19.33|17.49|18.49|16.73|19.38|17.54|18.38|16.63|0
1649776200000|2022-04-12 15:10:00|18.52|16.76|19.13|17.3|19.2|17.37|18.38|16.63|0
1649776500000|2022-04-12 15:15:00|19.23|17.4|19.87|17.98|19.89|18|19.05|17.24|0
1649776800000|2022-04-12 15:20:00|19.93|18.03|20.19|18.27|20.45|18.51|19.82|17.93|0
1649777100000|2022-04-12 15:25:00|20.34|18.4|19.49|17.64|21.22|19.2|19.38|17.54|0
1649777400000|2022-04-12 15:30:00|19.66|17.79|19.89|17.99|20.19|18.27|19.62|17.76|0
1649777700000|2022-04-12 15:35:00|20|18.09|19.19|17.37|20.19|18.27|19.07|17.25|0
1649778000000|2022-04-12 15:40:00|19.21|17.38|19.32|17.48|19.55|17.68|19.03|17.22|0
1649778300000|2022-04-12 15:45:00|19.36|17.52|18.99|17.18|19.51|17.65|18.85|17.05|0
1649778600000|2022-04-12 15:50:00|19.08|17.26|19.32|17.48|19.47|17.61|18.59|16.82|0
1649778900000|2022-04-12 15:55:00|19.39|17.55|18.92|17.11|19.5|17.65|18.72|16.93|0
1649779200000|2022-04-12 16:00:00|18.99|17.18|18.46|16.71|19.06|17.24|18.41|16.66|0
1649779500000|2022-04-12 16:05:00|18.48|16.72|17.88|16.18|18.7|16.92|17.68|15.99|0
1649779800000|2022-04-12 16:10:00|17.92|16.21|17.57|15.9|17.92|16.21|17.37|15.71|0
1649780100000|2022-04-12 16:15:00|17.78|16.08|18.09|16.37|18.8|17.01|17.54|15.87|0
1649780400000|2022-04-12 16:20:00|17.98|16.27|17.06|15.44|17.98|16.27|17.03|15.41|0
1649780700000|2022-04-12 16:25:00|16.99|15.38|16.37|14.81|16.99|15.38|16.21|14.67|0
1649781000000|2022-04-12 16:30:00|16.24|14.69|16.24|14.69|16.76|15.16|16.24|14.69|0
1649781300000|2022-04-12 16:35:00|16.17|14.63|16.5|14.92|16.69|15.1|16.17|14.63|0
1649781600000|2022-04-12 16:40:00|16.53|14.95|16.04|14.52|16.69|15.1|15.89|14.37|0
1649781900000|2022-04-12 16:45:00|16.11|14.57|16.36|14.8|16.4|14.83|15.66|14.17|0
1649782200000|2022-04-12 16:50:00|16.4|14.83|16.59|15.01|17.12|15.49|16.33|14.78|0
1649782500000|2022-04-12 16:55:00|16.62|15.04|16.7|15.11|16.92|15.31|16.59|15.01|0
1649782800000|2022-04-12 17:00:00|16.65|15.07|17.56|15.89|17.56|15.89|15.36|13.9|0
1649783100000|2022-04-12 17:05:00|17.73|16.04|17.71|16.02|18.04|16.32|17.39|15.74|0
1649783400000|2022-04-12 17:10:00|17.66|15.98|18.48|16.72|18.87|17.07|17.66|15.98|0
1649783700000|2022-04-12 17:15:00|18.41|16.66|18.5|16.74|18.55|16.78|17.93|16.22|0
1649784000000|2022-04-12 17:20:00|18.51|16.75|18.37|16.62|19.3|17.46|18.08|16.36|0
1649784300000|2022-04-12 17:25:00|18.32|16.58|17.91|16.2|18.41|16.66|17.86|16.16|0
1649784600000|2022-04-12 17:30:00|17.93|16.22|18.03|16.31|18.18|16.45|17.42|15.76|0
1649784900000|2022-04-12 17:35:00|17.99|16.28|16.54|14.97|18.2|16.46|16.51|14.94|0
1649785200000|2022-04-12 17:40:00|16.48|14.91|15.81|14.31|16.67|15.08|15.73|14.23|0
1649785500000|2022-04-12 17:45:00|15.78|14.28|15.53|14.05|15.9|14.39|15.29|13.83|0
1649785800000|2022-04-12 17:50:00|15.5|14.02|14.81|13.4|15.5|14.02|14.69|13.29|0
1649786100000|2022-04-12 17:55:00|14.78|13.37|16.11|14.57|16.2|14.66|14.3|12.9|0
1649786400000|2022-04-12 18:00:00|16.14|14.6|16.54|14.97|16.58|15|15.65|14.16|0
1649786700000|2022-04-12 18:05:00|16.48|14.91|16.61|15.02|17.02|15.4|16.38|14.82|0
1649787000000|2022-04-12 18:10:00|16.57|15|15.61|14.13|16.57|15|15.61|14.13|0
1649787300000|2022-04-12 18:15:00|15.58|14.1|15.86|14.35|16.17|14.63|15.11|13.67|0
1649787600000|2022-04-12 18:20:00|15.8|14.3|15.74|14.24|16.26|14.71|15.68|14.19|0
1649787900000|2022-04-12 18:25:00|15.68|14.19|15.54|14.06|15.92|14.4|15.5|14.02|0
1649788200000|2022-04-12 18:30:00|15.53|14.05|15.65|14.16|15.77|14.27|14.94|13.52|0
1649788500000|2022-04-12 18:35:00|15.56|14.07|15.61|14.13|16.1|14.57|15.35|13.89|0
1649788800000|2022-04-12 18:40:00|15.55|14.07|15.43|13.96|15.79|14.29|15.14|13.7|0
1649789100000|2022-04-12 18:45:00|15.49|14.02|15.97|14.45|16.4|14.84|15.49|14.02|0
1649789400000|2022-04-12 18:50:00|16|14.48|16.09|14.56|16.19|14.64|15.52|14.04|0
1649789700000|2022-04-12 18:55:00|16.16|14.62|15.88|14.37|16.43|14.87|15.76|14.26|0
1649790000000|2022-04-12 19:00:00|15.79|14.29|14.68|13.28|16.12|14.59|14.62|13.22|0
1649790300000|2022-04-12 19:05:00|14.7|13.3|13.99|12.59|14.87|13.46|13.96|12.56|0
1649790600000|2022-04-12 19:10:00|14.04|12.64|15.79|14.29|15.88|14.37|13.75|12.35|0
1649790900000|2022-04-12 19:15:00|15.78|14.27|16.18|14.64|16.18|14.64|15.65|14.16|0
1649791200000|2022-04-12 19:20:00|16.21|14.66|16.45|14.88|16.85|15.24|16.21|14.66|0
1649791500000|2022-04-12 19:25:00|16.36|14.8|15.76|14.26|16.36|14.8|15.32|13.86|0
1649791800000|2022-04-12 19:30:00|15.58|14.1|16.1|14.57|16.37|14.81|15.44|13.97|0
1649792100000|2022-04-12 19:35:00|15.98|14.46|17.23|15.59|17.42|15.76|15.89|14.38|0
1649792400000|2022-04-12 19:40:00|17.2|15.56|16.92|15.31|17.58|15.9|16.79|15.19|0
1649792700000|2022-04-12 19:45:00|16.55|14.97|17.02|15.4|18.27|16.53|16.27|14.72|0
1649793000000|2022-04-12 19:50:00|16.9|15.29|17.05|15.43|17.4|15.74|16.53|14.95|0
1649793300000|2022-04-12 19:55:00|17.08|15.46|17.11|15.48|17.62|15.94|16.77|15.17|0
1649793600000|2022-04-12 20:00:00|16.96|15.34|16.71|15.12|16.96|15.34|16.52|14.95|0
1649793900000|2022-04-12 20:05:00|16.83|15.23|17.72|16.03|17.72|16.03|16.68|15.09|0
1649794200000|2022-04-12 20:10:00|17.62|15.94|17.39|15.74|17.72|16.03|17.39|15.74|0
1649794500000|2022-04-12 20:15:00|17.42|15.77|17.46|15.79|17.49|15.82|17.3|15.65|0
1649794800000|2022-04-12 20:20:00|17.44|15.78|17.45|15.79|17.46|15.79|17.33|15.68|0
1649795100000|2022-04-12 20:25:00|17.49|15.82|17.55|15.88|17.58|15.91|17.42|15.76|0
1649795400000|2022-04-12 20:30:00|17.58|15.91|17.55|15.88|17.68|15.99|17.55|15.88|0
1649795700000|2022-04-12 20:35:00|17.58|15.9|17.55|15.87|17.58|15.9|17.51|15.85|0
1649796000000|2022-04-12 20:40:00|17.56|15.89|17.48|15.81|17.58|15.9|17.48|15.81|0
1649796300000|2022-04-12 20:45:00|17.45|15.79|17.32|15.67|17.48|15.81|17.29|15.64|0
1649796600000|2022-04-12 20:50:00|17.29|15.64|17.49|15.83|17.51|15.84|17.29|15.64|0
1649796900000|2022-04-12 20:55:00|17.48|15.81|17.33|15.68|17.54|15.87|17.32|15.67|0
1649797200000|2022-04-12 21:00:00|17.31|15.67|17.38|15.73|17.41|15.75|17.31|15.67|0
1649797500000|2022-04-12 21:05:00|17.4|15.75|17.38|15.72|17.4|15.75|17.38|15.72|0
1649797800000|2022-04-12 21:10:00|17.37||17.37||17.37||17.37||0
1649798100000|2022-04-12 21:15:00|17.38||17.38||17.38||17.38||0
1649798400000|2022-04-12 21:20:00|17.39|15.73|17.39|15.73|17.41|15.76|17.37|15.72|0
1649798700000|2022-04-12 21:25:00|17.42|15.76|17.41|15.75|17.43|15.77|17.39|15.73|0
1649799000000|2022-04-12 21:30:00|17.4|15.74|17.34|15.68|17.4|15.74|17.3|15.65|0
1649799300000|2022-04-12 21:35:00|17.32|15.67|17.43|15.77|17.43|15.77|17.32|15.67|0
1649799600000|2022-04-12 21:40:00|17.38|15.73|17.4|15.74|17.4|15.74|17.33|15.68|0
1649799900000|2022-04-12 21:45:00|17.37|15.72|17.37|15.71|17.42|15.76|17.34|15.69|0
1649800200000|2022-04-12 21:50:00|17.32|15.67|17.37|15.72|17.39|15.73|17.32|15.67|0
1649800500000|2022-04-12 21:55:00|17.39|15.73|17.4|15.74|17.41|15.75|17.35|15.7|0
1649800800000|2022-04-12 22:00:00|17.53|15.86|17.65|15.97|17.74|16.05|17.46|15.79|0
1649801100000|2022-04-12 22:05:00|17.63|15.95|17.74|16.05|17.81|16.11|17.61|15.94|0
1649801400000|2022-04-12 22:10:00|17.76|16.07|17.63|15.95|17.87|16.17|17.61|15.93|0
1649801700000|2022-04-12 22:15:00|17.64|15.96|17.32|15.67|17.64|15.96|17.24|15.6|0
1649802000000|2022-04-12 22:20:00|17.34|15.69|17.26|15.61|17.42|15.76|17.11|15.48|0
1649802300000|2022-04-12 22:25:00|17.27|15.63|17.26|15.61|17.32|15.67|17.19|15.56|0
1649802600000|2022-04-12 22:30:00|17.29|15.64|17.44|15.78|17.46|15.8|17.29|15.64|0
1649802900000|2022-04-12 22:35:00|17.48|15.81|17.54|15.87|17.67|15.99|17.48|15.81|0
1649803200000|2022-04-12 22:40:00|17.57|15.9|17.6|15.93|17.63|15.95|17.55|15.88|0
1649803500000|2022-04-12 22:45:00|17.62|15.94|17.66|15.98|17.66|15.98|17.54|15.87|0
1649803800000|2022-04-12 22:50:00|17.7|16.01|17.92|16.22|17.92|16.22|17.7|16.01|0
1649804100000|2022-04-12 22:55:00|17.89|16.19|18.05|16.33|18.05|16.33|17.89|16.19|0
1649804400000|2022-04-12 23:00:00|18.02|16.3|18.22|16.48|18.22|16.48|18|16.29|0
1649804700000|2022-04-12 23:05:00|18.18|16.45|18.31|16.57|18.31|16.57|18.15|16.42|0
1649805000000|2022-04-12 23:10:00|18.28|16.54|18.21|16.48|18.31|16.57|18.21|16.48|0
1649805300000|2022-04-12 23:15:00|18.19|16.46|18.28|16.54|18.31|16.57|18.11|16.39|0
1649805600000|2022-04-12 23:20:00|18.24|16.51|18.18|16.44|18.24|16.51|18.11|16.39|0
1649805900000|2022-04-12 23:25:00|18.21|16.47|18.24|16.5|18.32|16.58|18.17|16.44|0
1649806200000|2022-04-12 23:30:00|18.26|16.52|18.11|16.38|18.27|16.53|18.11|16.38|0
1649806500000|2022-04-12 23:35:00|18.07|16.35|18.01|16.29|18.27|16.53|18.01|16.29|0
1649806800000|2022-04-12 23:40:00|18.04|16.32|18.24|16.5|18.27|16.53|18.04|16.32|0
1649807100000|2022-04-12 23:45:00|18.27|16.53|18.47|16.71|18.47|16.71|18.27|16.53|0
1649807400000|2022-04-12 23:50:00|18.5|16.74|18.63|16.86|18.73|16.95|18.5|16.74|0
1649807700000|2022-04-12 23:55:00|18.67|16.89|18.77|16.98|18.77|16.98|18.6|16.83|0
1649808000000|2022-04-13 00:00:00|18.73|16.95|18.8|17.01|18.94|17.13|18.7|16.92|0
1649808300000|2022-04-13 00:05:00|18.83|17.04|18.86|17.07|18.93|17.13|18.7|16.92|0
1649808600000|2022-04-13 00:10:00|18.9|17.1|18.76|16.97|18.9|17.1|18.73|16.94|0
1649808900000|2022-04-13 00:15:00|18.8|17.01|18.79|17|18.9|17.1|18.69|16.91|0
1649809200000|2022-04-13 00:20:00|18.76|16.97|18.77|16.99|18.79|17|18.72|16.94|0
1649809500000|2022-04-13 00:25:00|18.79|17|18.55|16.79|18.79|17|18.49|16.73|0
1649809800000|2022-04-13 00:30:00|18.59|16.82|18.72|16.94|18.79|17|18.49|16.73|0
1649810100000|2022-04-13 00:35:00|18.75|16.97|18.85|17.06|18.96|17.15|18.72|16.94|0
1649810400000|2022-04-13 00:40:00|18.84|17.04|18.96|17.15|18.96|17.15|18.79|17|0
1649810700000|2022-04-13 00:45:00|18.99|17.18|19.12|17.3|19.26|17.43|18.99|17.18|0
1649811000000|2022-04-13 00:50:00|19.16|17.33|19.09|17.27|19.19|17.37|19.06|17.24|0
1649811300000|2022-04-13 00:55:00|19.11|17.29|19.23|17.39|19.26|17.43|19.05|17.24|0
1649811600000|2022-04-13 01:00:00|19.22|17.38|19.19|17.36|19.33|17.49|19.15|17.33|0
1649811900000|2022-04-13 01:05:00|19.21|17.38|19.22|17.39|19.33|17.49|19.15|17.33|0
1649812200000|2022-04-13 01:10:00|19.26|17.42|19.25|17.42|19.39|17.55|19.22|17.39|0
1649812500000|2022-04-13 01:15:00|19.29|17.45|19.18|17.36|19.29|17.45|19.12|17.29|0
1649812800000|2022-04-13 01:20:00|19.15|17.33|19.29|17.45|19.32|17.48|19.08|17.26|0
1649813100000|2022-04-13 01:25:00|19.27|17.43|19.21|17.38|19.3|17.46|19.18|17.35|0
1649813400000|2022-04-13 01:30:00|19.18|17.35|19.21|17.38|19.46|17.6|19.11|17.29|0
1649813700000|2022-04-13 01:35:00|19.25|17.41|19.21|17.38|19.25|17.41|19.14|17.32|0
1649814000000|2022-04-13 01:40:00|19.23|17.4|19.38|17.54|19.42|17.57|19.18|17.35|0
1649814300000|2022-04-13 01:45:00|19.42|17.57|19.17|17.35|19.56|17.69|19.14|17.32|0
1649814600000|2022-04-13 01:50:00|19.21|17.38|19.33|17.49|19.45|17.6|19.17|17.35|0
1649814900000|2022-04-13 01:55:00|19.34|17.5|19.31|17.47|19.52|17.66|19.26|17.42|0
1649815200000|2022-04-13 02:00:00|19.34|17.5|19.27|17.44|19.45|17.59|19.2|17.38|0
1649815500000|2022-04-13 02:05:00|19.31|17.47|19.51|17.66|19.58|17.72|19.27|17.44|0
1649815800000|2022-04-13 02:10:00|19.48|17.62|19.51|17.65|19.58|17.72|19.41|17.56|0
1649816100000|2022-04-13 02:15:00|19.55|17.69|19.51|17.65|19.58|17.72|19.44|17.59|0
1649816400000|2022-04-13 02:20:00|19.48|17.62|19.58|17.71|19.69|17.81|19.48|17.62|0
1649816700000|2022-04-13 02:25:00|19.54|17.68|19.58|17.71|19.65|17.78|19.47|17.62|0
1649817000000|2022-04-13 02:30:00|19.54|17.68|19.75|17.87|19.79|17.9|19.54|17.68|0
1649817300000|2022-04-13 02:35:00|19.72|17.84|19.61|17.74|19.82|17.93|19.61|17.74|0
1649817600000|2022-04-13 02:40:00|19.64|17.77|19.43|17.58|19.64|17.77|19.4|17.55|0
1649817900000|2022-04-13 02:45:00|19.47|17.61|19.57|17.71|19.57|17.71|19.4|17.55|0
1649818200000|2022-04-13 02:50:00|19.61|17.74|19.67|17.8|19.71|17.83|19.53|17.67|0
1649818500000|2022-04-13 02:55:00|19.69|17.82|19.57|17.7|19.74|17.86|19.53|17.67|0
1649818800000|2022-04-13 03:00:00|19.6|17.74|19.85|17.96|19.88|17.99|19.6|17.73|0
1649819100000|2022-04-13 03:05:00|19.81|17.92|19.76|17.87|20.06|18.15|19.74|17.86|0
1649819400000|2022-04-13 03:10:00|19.77|17.89|18.62|16.85|19.85|17.96|18.21|16.48|0
1649819700000|2022-04-13 03:15:00|18.59|16.82|18.66|16.88|18.66|16.88|18.55|16.79|0
1649820000000|2022-04-13 03:20:00|18.69|16.91|18.72|16.94|18.83|17.03|18.66|16.88|0
1649820300000|2022-04-13 03:25:00|18.69|16.91|18.76|16.97|18.76|16.97|18.65|16.88|0
1649820600000|2022-04-13 03:30:00|18.72|16.94|18.62|16.84|18.82|17.03|18.55|16.78|0
1649820900000|2022-04-13 03:35:00|18.6|16.83|18.77|16.98|18.79|17|18.58|16.81|0
1649821200000|2022-04-13 03:40:00|18.79|17|18.68|16.9|18.82|17.03|18.66|16.89|0
1649821500000|2022-04-13 03:45:00|18.66|16.89|18.75|16.96|18.78|17|18.66|16.89|0
1649821800000|2022-04-13 03:50:00|18.71|16.93|18.75|16.96|18.78|16.99|18.7|16.92|0
1649822100000|2022-04-13 03:55:00|18.71|16.93|18.75|16.96|18.75|16.96|18.68|16.9|0
1649822400000|2022-04-13 04:00:00|18.76|16.97|18.61|16.83|18.78|16.99|18.57|16.8|0
1649822700000|2022-04-13 04:05:00|18.64|16.87|18.74|16.96|18.78|16.99|18.61|16.83|0
1649823000000|2022-04-13 04:10:00|18.71|16.93|18.71|16.92|18.74|16.96|18.67|16.89|0
1649823300000|2022-04-13 04:15:00|18.67|16.89|18.74|16.95|18.74|16.96|18.64|16.86|0
1649823600000|2022-04-13 04:20:00|18.7|16.92|18.67|16.89|18.77|16.98|18.67|16.89|0
1649823900000|2022-04-13 04:25:00|18.63|16.86|18.43|16.67|18.63|16.86|18.4|16.64|0
1649824200000|2022-04-13 04:30:00|18.39|16.64|18.09|16.37|18.43|16.67|18.09|16.37|0
1649824500000|2022-04-13 04:35:00|18.12|16.4|18.12|16.4|18.16|16.43|17.92|16.22|0
1649824800000|2022-04-13 04:40:00|18.09|16.37|18.15|16.43|18.19|16.46|18.05|16.34|0
1649825100000|2022-04-13 04:45:00|18.19|16.46|18.32|16.58|18.32|16.58|18.15|16.42|0
1649825400000|2022-04-13 04:50:00|18.3|16.56|18.25|16.51|18.35|16.61|18.25|16.51|0
1649825700000|2022-04-13 04:55:00|18.29|16.54|18.42|16.66|18.42|16.67|18.28|16.54|0
1649826000000|2022-04-13 05:00:00|18.38|16.63|18.69|16.91|18.71|16.92|18.32|16.57|0
1649826300000|2022-04-13 05:05:00|18.66|16.88|18.62|16.85|18.66|16.88|18.52|16.75|0
1649826600000|2022-04-13 05:10:00|18.65|16.88|18.38|16.63|18.65|16.88|18.31|16.57|0
1649826900000|2022-04-13 05:15:00|18.41|16.66|18.65|16.87|18.65|16.87|18.4|16.64|0
1649827200000|2022-04-13 05:20:00|18.62|16.84|18.65|16.87|18.79|17|18.61|16.84|0
1649827500000|2022-04-13 05:25:00|18.61|16.84|18.54|16.78|18.61|16.84|18.44|16.69|0
1649827800000|2022-04-13 05:30:00|18.58|16.81|19.26|17.43|44.64|41.84|16.3|14.74|0
1649828100000|2022-04-13 05:35:00|19.3|17.46|19.4|17.56|19.73|17.85|19.09|17.27|0
1649828400000|2022-04-13 05:40:00|19.37|17.52|19.33|17.49|19.55|17.68|19.33|17.49|0
1649828700000|2022-04-13 05:45:00|19.3|17.46|19.65|17.78|19.65|17.78|19.3|17.46|0
1649829000000|2022-04-13 05:50:00|19.69|17.81|20.01|18.1|20.04|18.14|19.54|17.68|0
1649829300000|2022-04-13 05:55:00|20.04|18.14|20.22|18.3|20.26|18.33|19.97|18.07|0
1649829600000|2022-04-13 06:00:00|20.26|18.33|19.86|17.97|20.26|18.33|19.86|17.97|0
1649829900000|2022-04-13 06:05:00|19.9|18|19.46|17.61|19.9|18|19.43|17.58|0
1649830200000|2022-04-13 06:10:00|19.5|17.64|19.68|17.8|19.78|17.9|19.43|17.58|0
1649830500000|2022-04-13 06:15:00|19.64|17.77|19.89|18|19.89|18|19.52|17.66|0
1649830800000|2022-04-13 06:20:00|19.85|17.96|19.6|17.73|19.93|18.03|19.6|17.73|0
1649831100000|2022-04-13 06:25:00|19.62|17.75|19.46|17.6|19.71|17.83|19.42|17.57|0
1649831400000|2022-04-13 06:30:00|19.42|17.57|19.1|17.28|19.49|17.64|18.96|17.16|0
1649831700000|2022-04-13 06:35:00|19.07|17.25|18.89|17.09|19.28|17.44|18.89|17.09|0
1649832000000|2022-04-13 06:40:00|18.86|17.06|18.89|17.09|19|17.19|18.82|17.03|0
1649832300000|2022-04-13 06:45:00|18.93|17.12|18.98|17.17|19.1|17.28|18.82|17.03|0
1649832600000|2022-04-13 06:50:00|18.99|17.19|18.92|17.12|19.1|17.28|18.92|17.12|0
1649832900000|2022-04-13 06:55:00|18.89|17.09|18.78|16.99|18.89|17.09|18.61|16.84|0
1649833200000|2022-04-13 07:00:00|18.82|17.03|18.44|16.68|19.16|17.34|18.41|16.65|0
1649833500000|2022-04-13 07:05:00|18.54|16.77|17.77|16.07|18.66|16.88|17.67|15.99|0
1649833800000|2022-04-13 07:10:00|17.73|16.04|17.93|16.22|18.13|16.4|17.67|15.98|0
1649834100000|2022-04-13 07:15:00|17.91|16.21|18.16|16.43|18.57|16.8|17.83|16.13|0
1649834400000|2022-04-13 07:20:00|18.15|16.42|18.47|16.71|18.98|17.18|18.1|16.37|0
1649834700000|2022-04-13 07:25:00|18.5|16.74|18.46|16.71|18.74|16.95|18.26|16.52|0
1649835000000|2022-04-13 07:30:00|18.48|16.72|18.19|16.46|18.48|16.72|17.99|16.28|0
1649835300000|2022-04-13 07:35:00|18.23|16.49|18.65|16.87|18.8|17.01|18.19|16.46|0
1649835600000|2022-04-13 07:40:00|18.67|16.89|17.59|15.92|19.06|17.25|17.33|15.68|0
1649835900000|2022-04-13 07:45:00|17.61|15.93|17.67|15.99|17.78|16.08|17.48|15.81|0
1649836200000|2022-04-13 07:50:00|17.69|16.01|17.41|15.75|17.74|16.05|17.24|15.6|0
1649836500000|2022-04-13 07:55:00|17.37|15.72|17.24|15.6|17.54|15.87|17.08|15.45|0
1649836800000|2022-04-13 08:00:00|17.21|15.57|17.74|16.05|18.01|16.29|17.11|15.48|0
1649837100000|2022-04-13 08:05:00|17.72|16.03|18.04|16.32|18.24|16.51|17.72|16.03|0
1649837400000|2022-04-13 08:10:00|18.01|16.29|17.68|16|18.06|16.34|17.63|15.95|0
1649837700000|2022-04-13 08:15:00|17.67|15.98|17.63|15.95|17.97|16.26|17.63|15.95|0
1649838000000|2022-04-13 08:20:00|17.61|15.94|17.7|16.01|17.73|16.04|17.47|15.8|0
1649838300000|2022-04-13 08:25:00|17.66|15.98|17.36|15.71|17.66|15.98|17.23|15.59|0
1649838600000|2022-04-13 08:30:00|17.33|15.68|17.53|15.86|17.56|15.89|17.17|15.53|0
1649838900000|2022-04-13 08:35:00|17.54|15.87|17.29|15.65|17.54|15.87|17.26|15.62|0
1649839200000|2022-04-13 08:40:00|17.33|15.68|18.06|16.34|18.1|16.37|17.33|15.68|0
1649839500000|2022-04-13 08:45:00|18.13|16.4|18.33|16.59|18.44|16.68|18.1|16.37|0
1649839800000|2022-04-13 08:50:00|18.3|16.56|18.33|16.59|18.47|16.71|18.06|16.34|0
1649840100000|2022-04-13 08:55:00|18.3|16.56|18.13|16.4|18.47|16.71|18.02|16.31|0
1649840400000|2022-04-13 09:00:00|18.09|16.37|17.95|16.24|18.13|16.4|17.92|16.21|0
1649840700000|2022-04-13 09:05:00|17.94|16.23|18.09|16.37|18.12|16.4|17.82|16.12|0
1649841000000|2022-04-13 09:10:00|18.05|16.33|17.95|16.24|18.19|16.46|17.95|16.24|0
1649841300000|2022-04-13 09:15:00|17.88|16.18|17.68|16|17.88|16.18|17.56|15.89|0
1649841600000|2022-04-13 09:20:00|17.66|15.98|17.54|15.87|17.71|16.03|17.48|15.81|0
1649841900000|2022-04-13 09:25:00|17.58|15.9|17.48|15.81|17.68|15.99|17.41|15.75|0
1649842200000|2022-04-13 09:30:00|17.41|15.75|17.41|15.75|17.44|15.78|17.31|15.66|0
1649842500000|2022-04-13 09:35:00|17.42|15.77|16.72|15.13|17.44|15.78|16.63|15.05|0
1649842800000|2022-04-13 09:40:00|16.76|15.16|16.52|14.94|16.76|15.16|16.47|14.9|0
1649843100000|2022-04-13 09:45:00|16.5|14.93|16.47|14.9|16.63|15.04|16.31|14.76|0
1649843400000|2022-04-13 09:50:00|16.45|14.88|16.73|15.13|16.79|15.19|16.21|14.67|0
1649843700000|2022-04-13 09:55:00|16.69|15.1|16.04|14.51|16.73|15.13|15.97|14.45|0
1649844000000|2022-04-13 10:00:00|16.05|14.52|16.34|14.79|16.47|14.9|15.93|14.41|0
1649844300000|2022-04-13 10:05:00|16.31|14.76|16.16|14.62|16.41|14.84|16.09|14.56|0
1649844600000|2022-04-13 10:10:00|16.22|14.67|16.47|14.9|16.56|14.98|16.2|14.66|0
1649844900000|2022-04-13 10:15:00|16.5|14.93|16.37|14.81|16.63|15.04|16.22|14.67|0
1649845200000|2022-04-13 10:20:00|16.34|14.78|16.23|14.68|16.59|15.01|16.21|14.67|0
1649845500000|2022-04-13 10:25:00|16.24|14.7|16.34|14.78|16.49|14.92|16.18|14.64|0
1649845800000|2022-04-13 10:30:00|16.32|14.77|16.83|15.22|16.84|15.24|16.31|14.75|0
1649846100000|2022-04-13 10:35:00|16.84|15.24|17.23|15.59|17.29|15.65|16.71|15.12|0
1649846400000|2022-04-13 10:40:00|17.26|15.62|17.18|15.54|17.36|15.71|17.1|15.47|0
1649846700000|2022-04-13 10:45:00|17.16|15.53|16.85|15.25|17.36|15.7|16.74|15.15|0
1649847000000|2022-04-13 10:50:00|16.87|15.26|17.29|15.64|17.49|15.82|16.87|15.26|0
1649847300000|2022-04-13 10:55:00|17.31|15.66|17.52|15.85|17.59|15.91|17.29|15.64|0
1649847600000|2022-04-13 11:00:00|17.57|15.89|17.75|16.06|17.78|16.09|17.39|15.73|0
1649847900000|2022-04-13 11:05:00|17.78|16.09|17.98|16.27|18.15|16.42|17.78|16.09|0
1649848200000|2022-04-13 11:10:00|18.02|16.3|18.19|16.45|18.19|16.45|17.88|16.18|0
1649848500000|2022-04-13 11:15:00|18.2|16.47|18.01|16.3|18.2|16.47|17.9|16.19|0
1649848800000|2022-04-13 11:20:00|17.98|16.27|17.61|15.93|18.05|16.33|17.61|15.93|0
1649849100000|2022-04-13 11:25:00|17.64|15.96|17.74|16.05|17.78|16.08|17.36|15.71|0
1649849400000|2022-04-13 11:30:00|17.72|16.04|17.18|15.54|17.74|16.05|17.18|15.54|0
1649849700000|2022-04-13 11:35:00|17.21|15.57|17.02|15.39|17.31|15.66|16.95|15.34|0
1649850000000|2022-04-13 11:40:00|16.97|15.35|16.5|14.93|17.02|15.39|16.47|14.9|0
1649850300000|2022-04-13 11:45:00|16.53|14.96|16.34|14.79|16.63|15.05|16.34|14.79|0
1649850600000|2022-04-13 11:50:00|16.38|14.82|15.85|14.34|16.38|14.82|15.79|14.28|0
1649850900000|2022-04-13 11:55:00|15.82|14.31|15.36|13.9|15.82|14.31|15.1|13.66|0
1649851200000|2022-04-13 12:00:00|15.3|13.85|15.24|13.79|15.54|14.06|15.19|13.74|0
1649851500000|2022-04-13 12:05:00|15.13|13.68|14.77|13.37|15.33|13.87|14.77|13.37|0
1649851800000|2022-04-13 12:10:00|14.74|13.34|15.03|13.6|15.09|13.66|14.72|13.31|0
1649852100000|2022-04-13 12:15:00|14.95|13.52|15.24|13.79|15.33|13.87|14.77|13.37|0
1649852400000|2022-04-13 12:20:00|15.21|13.76|14.41|13.01|15.33|13.87|14.24|12.84|0
1649852700000|2022-04-13 12:25:00|14.44|13.04|14.55|13.15|14.68|13.28|14.2|12.8|0
1649853000000|2022-04-13 12:30:00|14.57|13.17|14.46|13.06|14.77|13.36|13.87|12.47|0
1649853300000|2022-04-13 12:35:00|14.49|13.09|14.65|13.25|14.71|13.31|14.25|12.85|0
1649853600000|2022-04-13 12:40:00|14.68|13.28|14.97|13.54|15.2|13.75|14.54|13.14|0
1649853900000|2022-04-13 12:45:00|15|13.57|14.79|13.38|15.11|13.67|14.7|13.3|0
1649854200000|2022-04-13 12:50:00|14.76|13.36|14.62|13.22|14.82|13.41|14.59|13.19|0
1649854500000|2022-04-13 12:55:00|14.59|13.19|14.08|12.68|14.62|13.22|14.08|12.68|0
1649854800000|2022-04-13 13:00:00|14.1|12.7|14.19|12.79|14.24|12.84|14.08|12.68|0
1649855100000|2022-04-13 13:05:00|14.24|12.84|13.66|12.26|14.24|12.84|13.64|12.24|0
1649855400000|2022-04-13 13:10:00|13.65|12.25|15.65|14.16|15.68|14.18|13.49|12.09|0
1649855700000|2022-04-13 13:15:00|15.68|14.18|16.09|14.56|16.12|14.59|15.62|14.13|0
1649856000000|2022-04-13 13:20:00|16.12|14.59|16.12|14.59|16.43|14.86|16.09|14.56|0
1649856300000|2022-04-13 13:25:00|16.09|14.56|15.63|14.14|16.09|14.56|15.55|14.07|0
1649856600000|2022-04-13 13:30:00|15.64|14.15|16.92|15.31|16.92|15.31|15.46|13.99|0
1649856900000|2022-04-13 13:35:00|16.99|15.37|16.07|14.54|17.43|15.77|15.97|14.45|0
1649857200000|2022-04-13 13:40:00|16.23|14.68|16.82|15.22|17.16|15.52|16.01|14.49|0
1649857500000|2022-04-13 13:45:00|16.92|15.31|17.27|15.62|17.43|15.77|16.63|15.05|0
1649857800000|2022-04-13 13:50:00|17.24|15.59|17.07|15.45|17.33|15.68|16.85|15.25|0
1649858100000|2022-04-13 13:55:00|17.14|15.51|15.85|14.34|17.17|15.53|15.85|14.34|0
1649858400000|2022-04-13 14:00:00|15.91|14.4|15.91|14.4|16.01|14.48|15.34|13.88|0
1649858700000|2022-04-13 14:05:00|15.85|14.34|15.22|13.77|16.4|14.84|15.22|13.77|0
1649859000000|2022-04-13 14:10:00|15.25|13.8|15.43|13.96|15.67|14.18|15.02|13.59|0
1649859300000|2022-04-13 14:15:00|15.52|14.04|15.82|14.31|16.68|15.1|15.52|14.04|0
1649859600000|2022-04-13 14:20:00|15.79|14.28|16.22|14.67|16.22|14.67|15.63|14.14|0
1649859900000|2022-04-13 14:25:00|16.18|14.64|15.45|13.98|16.18|14.64|15.39|13.92|0
1649860200000|2022-04-13 14:30:00|15.27|13.82|15.87|14.36|16.23|14.68|15.27|13.82|0
1649860500000|2022-04-13 14:35:00|15.81|14.31|15.33|13.87|16.03|14.5|15.27|13.81|0
1649860800000|2022-04-13 14:40:00|15.24|13.79|15.81|14.3|15.84|14.33|14.92|13.49|0
1649861100000|2022-04-13 14:45:00|15.84|14.33|15.63|14.14|16.24|14.69|15.63|14.14|0
1649861400000|2022-04-13 14:50:00|15.66|14.16|16.11|14.58|16.27|14.72|15.53|14.05|0
1649861700000|2022-04-13 14:55:00|15.99|14.47|16.11|14.58|16.27|14.72|15.87|14.36|0
1649862000000|2022-04-13 15:00:00|16.14|14.61|17.42|15.76|17.55|15.88|16.11|14.58|0
1649862300000|2022-04-13 15:05:00|17.44|15.78|17.13|15.49|17.49|15.82|17.06|15.44|0
1649862600000|2022-04-13 15:10:00|17.16|15.52|17.68|16|17.72|16.03|17.09|15.47|0
1649862900000|2022-04-13 15:15:00|17.65|15.97|17.92|16.21|18.02|16.3|17.62|15.94|0
1649863200000|2022-04-13 15:20:00|17.95|16.24|15.9|14.38|18.15|16.42|15.68|14.18|0
1649863500000|2022-04-13 15:25:00|15.96|14.44|16.12|14.58|16.37|14.81|15.9|14.38|0
1649863800000|2022-04-13 15:30:00|16.21|14.67|16.31|14.75|16.7|15.11|16.08|14.55|0
1649864100000|2022-04-13 15:35:00|16.39|14.83|16.02|14.49|16.44|14.87|15.86|14.35|0
1649864400000|2022-04-13 15:40:00|16.08|14.55|16.08|14.55|16.34|14.78|15.83|14.32|0
1649864700000|2022-04-13 15:45:00|16.05|14.52|15.83|14.32|16.05|14.52|15.73|14.23|0
1649865000000|2022-04-13 15:50:00|15.76|14.26|15.54|14.06|15.76|14.26|15.42|13.95|0
1649865300000|2022-04-13 15:55:00|15.51|14.03|15.49|14.02|15.57|14.09|15.27|13.81|0
1649865600000|2022-04-13 16:00:00|15.51|14.03|15.66|14.17|15.73|14.23|15.17|13.73|0
1649865900000|2022-04-13 16:05:00|15.63|14.14|15.91|14.4|15.98|14.46|15.6|14.12|0
1649866200000|2022-04-13 16:10:00|15.88|14.37|16.21|14.67|16.24|14.69|15.32|13.86|0
1649866500000|2022-04-13 16:15:00|16.27|14.72|16.56|14.99|16.69|15.1|16.08|14.55|0
1649866800000|2022-04-13 16:20:00|16.48|14.91|16.95|15.34|16.95|15.34|16.31|14.75|0
1649867100000|2022-04-13 16:25:00|16.99|15.37|16.56|14.98|17.22|15.58|16.56|14.98|0
1649867400000|2022-04-13 16:30:00|16.62|15.04|16.95|15.34|17.08|15.46|16.59|15.01|0
1649867700000|2022-04-13 16:35:00|17.02|15.4|17.12|15.49|17.28|15.64|17.02|15.4|0
1649868000000|2022-04-13 16:40:00|17.15|15.52|17.79|16.1|17.86|16.16|17.12|15.49|0
1649868300000|2022-04-13 16:45:00|17.82|16.13|17.69|16|17.89|16.19|17.62|15.94|0
1649868600000|2022-04-13 16:50:00|17.65|15.97|17.07|15.44|17.79|16.09|16.66|15.08|0
1649868900000|2022-04-13 16:55:00|17.09|15.46|16.75|15.16|17.19|15.55|16.69|15.1|0
1649869200000|2022-04-13 17:00:00|16.82|15.22|17.08|15.46|17.28|15.64|16.69|15.1|0
1649869500000|2022-04-13 17:05:00|17.02|15.4|17.25|15.61|17.38|15.73|17.02|15.4|0
1649869800000|2022-04-13 17:10:00|17.22|15.58|17.35|15.7|17.76|16.07|17.18|15.55|0
1649870100000|2022-04-13 17:15:00|17.32|15.67|17.35|15.7|17.52|15.85|17.28|15.64|0
1649870400000|2022-04-13 17:20:00|17.42|15.76|17.55|15.88|17.79|16.1|17.41|15.76|0
1649870700000|2022-04-13 17:25:00|17.48|15.82|17.18|15.54|17.52|15.85|16.98|15.36|0
1649871000000|2022-04-13 17:30:00|17.14|15.51|16.61|15.03|17.24|15.6|16.58|15|0
1649871300000|2022-04-13 17:35:00|16.68|15.09|16.4|14.84|16.68|15.09|16.19|14.65|0
1649871600000|2022-04-13 17:40:00|16.38|14.82|16.36|14.81|16.45|14.88|16.25|14.7|0
1649871900000|2022-04-13 17:45:00|16.35|14.79|16.41|14.85|16.54|14.97|16.16|14.62|0
1649872200000|2022-04-13 17:50:00|16.38|14.82|16.15|14.61|16.41|14.85|16.06|14.53|0
1649872500000|2022-04-13 17:55:00|16.18|14.64|16.7|15.11|16.7|15.11|16.09|14.56|0
1649872800000|2022-04-13 18:00:00|16.72|15.13|16.7|15.11|16.77|15.17|16.44|14.87|0
1649873100000|2022-04-13 18:05:00|16.67|15.08|17.16|15.53|17.37|15.71|16.63|15.05|0
1649873400000|2022-04-13 18:10:00|17.13|15.5|16.8|15.2|17.13|15.5|16.37|14.81|0
1649873700000|2022-04-13 18:15:00|16.36|14.8|16.62|15.04|16.65|15.07|16.34|14.79|0
1649874000000|2022-04-13 18:20:00|16.65|15.07|16.55|14.98|16.88|15.28|16.33|14.77|0
1649874300000|2022-04-13 18:25:00|16.59|15.01|16.49|14.92|16.65|15.07|16.23|14.68|0
1649874600000|2022-04-13 18:30:00|16.5|14.93|16.18|14.64|16.68|15.09|15.96|14.44|0
1649874900000|2022-04-13 18:35:00|16.25|14.7|16.34|14.79|16.54|14.96|16.05|14.52|0
1649875200000|2022-04-13 18:40:00|16.31|14.76|16.77|15.17|16.77|15.17|16.25|14.7|0
1649875500000|2022-04-13 18:45:00|16.8|15.2|16.97|15.35|16.97|15.35|16.54|14.96|0
1649875800000|2022-04-13 18:50:00|17|15.38|16.53|14.95|17.14|15.5|16.49|14.92|0
1649876100000|2022-04-13 18:55:00|16.56|14.98|16.52|14.95|16.76|15.16|16.46|14.89|0
1649876400000|2022-04-13 19:00:00|16.56|14.98|16.16|14.62|16.59|15.01|15.9|14.39|0
1649876700000|2022-04-13 19:05:00|16.19|14.65|17.02|15.4|17.09|15.46|16.19|14.65|0
1649877000000|2022-04-13 19:10:00|16.99|15.37|16.99|15.37|17.12|15.49|16.82|15.22|0
1649877300000|2022-04-13 19:15:00|16.97|15.35|17.4|15.74|17.46|15.8|16.95|15.34|0
1649877600000|2022-04-13 19:20:00|17.36|15.71|17.46|15.8|17.46|15.8|17.16|15.52|0
1649877900000|2022-04-13 19:25:00|17.53|15.86|16.27|14.72|17.53|15.86|16.01|14.48|0
1649878200000|2022-04-13 19:30:00|16.3|14.75|16.7|15.11|16.84|15.24|16.17|14.63|0
1649878500000|2022-04-13 19:35:00|16.74|15.14|16.84|15.23|16.91|15.3|16.37|14.81|0
1649878800000|2022-04-13 19:40:00|16.77|15.17|16.73|15.14|16.87|15.26|16.5|14.93|0
1649879100000|2022-04-13 19:45:00|16.84|15.23|16.94|15.32|17.07|15.45|16.56|14.99|0
1649879400000|2022-04-13 19:50:00|16.9|15.29|16.06|14.53|16.9|15.29|15.87|14.36|0
1649879700000|2022-04-13 19:55:00|15.9|14.39|15.69|14.2|16.16|14.62|15.31|13.85|0
1649880000000|2022-04-13 20:00:00|15.79|14.29|15.31|13.85|15.79|14.29|15.18|13.73|0
1649880300000|2022-04-13 20:05:00|15.27|13.82|15.34|13.88|15.37|13.91|15.18|13.73|0
1649880600000|2022-04-13 20:10:00|15.31|13.85|15.18|13.73|15.46|13.99|15.18|13.73|0
1649880900000|2022-04-13 20:15:00|15.21|13.76|15.33|13.87|15.4|13.93|15.18|13.73|0
1649881200000|2022-04-13 20:20:00|15.37|13.9|15.33|13.87|15.37|13.9|15.3|13.84|0
1649881500000|2022-04-13 20:25:00|15.36|13.9|15.3|13.84|15.4|13.93|15.3|13.84|0
1649881800000|2022-04-13 20:30:00|15.33|13.87|15.33|13.87|15.33|13.87|15.3|13.84|0
1649882100000|2022-04-13 20:35:00|15.36|13.9|15.3|13.84|15.36|13.9|15.3|13.84|0
1649882400000|2022-04-13 20:40:00|15.33|13.87|15.36|13.9|15.39|13.93|15.3|13.84|0
1649882700000|2022-04-13 20:45:00|15.33|13.87|15.33|13.87|15.39|13.92|15.29|13.84|0
1649883000000|2022-04-13 20:50:00|15.29|13.84|15.29|13.84|15.36|13.89|15.29|13.84|0
1649883300000|2022-04-13 20:55:00|15.32|13.86|15.21|13.76|15.36|13.89|15.18|13.73|0
1649883600000|2022-04-13 21:00:00|15.19|13.75|15.25|13.79|15.25|13.8|15.19|13.75|0
1649883900000|2022-04-13 21:05:00|15.21|13.76|15.19|13.74|15.25|13.79|15.19|13.74|0
1649884200000|2022-04-13 21:10:00|15.18|13.73|15.19|13.74|15.19|13.74|15.18|13.73|0
1649884500000|2022-04-13 21:15:00|15.21|13.76|15.22|13.77|15.22|13.77|15.18|13.73|0
1649884800000|2022-04-13 21:20:00|15.26|13.8|15.31|13.85|15.32|13.86|15.26|13.8|0
1649885100000|2022-04-13 21:25:00|15.3|13.84|15.3|13.84|15.3|13.84|15.29|13.84|0
1649885400000|2022-04-13 21:30:00|15.29||15.3||15.3||15.29||0
1649885700000|2022-04-13 21:35:00|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1649886000000|2022-04-13 21:40:00|15.3||15.3||15.3||15.3||0
1649886300000|2022-04-13 21:45:00|15.29|13.84|15.29|13.83|15.3|13.84|15.28|13.82|0
1649886600000|2022-04-13 21:50:00|15.3|13.84|15.29|13.84|15.3|13.84|15.29|13.84|0
1649886900000|2022-04-13 21:55:00|15.3|13.83|15.27|13.81|15.3|13.83|15.27|13.81|0
1649887200000|2022-04-13 22:00:00|15.26|13.8|15.18|13.73|15.31|13.85|15.15|13.7|0
1649887500000|2022-04-13 22:05:00|15.15|13.7|15.18|13.73|15.24|13.79|15.14|13.7|0
1649887800000|2022-04-13 22:10:00|15.19|13.74|15.21|13.76|15.21|13.76|15.14|13.7|0
1649888100000|2022-04-13 22:15:00|15.17|13.73|15.27|13.81|15.36|13.9|15.17|13.73|0
1649888400000|2022-04-13 22:20:00|15.28|13.83|15.17|13.73|15.32|13.86|15.17|13.73|0
1649888700000|2022-04-13 22:25:00|15.2|13.76|15.2|13.75|15.24|13.78|15.14|13.7|0
1649889000000|2022-04-13 22:30:00|15.23|13.78|15.42|13.95|15.46|13.98|15.2|13.75|0
1649889300000|2022-04-13 22:35:00|15.46|13.98|15.5|14.02|15.58|14.1|15.45|13.98|0
1649889600000|2022-04-13 22:40:00|15.52|14.04|15.55|14.07|15.6|14.11|15.52|14.04|0
1649889900000|2022-04-13 22:45:00|15.56|14.08|15.61|14.12|15.61|14.13|15.56|14.08|0
1649890200000|2022-04-13 22:50:00|15.58|14.1|15.67|14.18|15.67|14.18|15.58|14.09|0
1649890500000|2022-04-13 22:55:00|15.71|14.21|15.67|14.18|15.71|14.21|15.61|14.12|0
1649890800000|2022-04-13 23:00:00|15.69|14.19|15.53|14.05|15.71|14.21|15.51|14.03|0
1649891100000|2022-04-13 23:05:00|15.51|14.03|15.48|14|15.54|14.06|15.43|13.96|0
1649891400000|2022-04-13 23:10:00|15.49|14.02|15.41|13.94|15.49|14.02|15.41|13.94|0
1649891700000|2022-04-13 23:15:00|15.44|13.97|15.54|14.06|15.57|14.09|15.44|13.97|0
1649892000000|2022-04-13 23:20:00|15.51|14.03|15.6|14.12|15.63|14.15|15.51|14.03|0
1649892300000|2022-04-13 23:25:00|15.57|14.09|15.25|13.8|15.58|14.1|15.22|13.77|0
1649892600000|2022-04-13 23:30:00|15.23|13.78|15.2|13.75|15.25|13.8|15.18|13.74|0
1649892900000|2022-04-13 23:35:00|15.22|13.77|15.15|13.71|15.25|13.79|15.12|13.68|0
1649893200000|2022-04-13 23:40:00|15.18|13.74|15.21|13.76|15.25|13.79|15.17|13.72|0
1649893500000|2022-04-13 23:45:00|15.24|13.79|15.21|13.76|15.34|13.88|15.15|13.71|0
1649893800000|2022-04-13 23:50:00|15.18|13.73|15.21|13.76|15.27|13.82|15.16|13.72|0
1649894100000|2022-04-13 23:55:00|15.24|13.79|15.15|13.7|15.27|13.82|15.15|13.7|0
1649894400000|2022-04-14 00:00:00|15.24|13.79|15.53|14.05|15.56|14.08|15.15|13.7|0
1649894700000|2022-04-14 00:05:00|15.56|14.08|15.75|14.25|15.82|14.31|15.4|13.93|0
1649895000000|2022-04-14 00:10:00|15.72|14.22|16.01|14.49|16.08|14.55|15.65|14.16|0
1649895300000|2022-04-14 00:15:00|16.04|14.52|15.91|14.4|16.04|14.52|15.62|14.13|0
1649895600000|2022-04-14 00:20:00|15.94|14.42|16.01|14.48|16.11|14.57|15.78|14.28|0
1649895900000|2022-04-14 00:25:00|16.04|14.51|15.97|14.45|16.07|14.54|15.97|14.45|0
1649896200000|2022-04-14 00:30:00|16.01|14.48|16.07|14.54|16.14|14.6|15.94|14.42|0
1649896500000|2022-04-14 00:35:00|16.09|14.55|16|14.48|16.09|14.55|15.94|14.42|0
1649896800000|2022-04-14 00:40:00|15.94|14.42|15.94|14.42|15.97|14.45|15.87|14.36|0
1649897100000|2022-04-14 00:45:00|15.9|14.39|15.98|14.46|16.03|14.51|15.9|14.39|0
1649897400000|2022-04-14 00:50:00|16|14.48|16.03|14.5|16.03|14.51|15.97|14.45|0
1649897700000|2022-04-14 00:55:00|16|14.48|15.77|14.27|16|14.48|15.74|14.24|0
1649898000000|2022-04-14 01:00:00|15.74|14.24|15.56|14.07|15.8|14.3|15.41|13.95|0
1649898300000|2022-04-14 01:05:00|15.57|14.09|15.47|14|15.57|14.09|15.38|13.91|0
1649898600000|2022-04-14 01:10:00|15.44|13.97|15.44|13.97|15.59|14.1|15.38|13.91|0
1649898900000|2022-04-14 01:15:00|15.46|13.98|15.57|14.09|15.63|14.14|15.44|13.97|0
1649899200000|2022-04-14 01:20:00|15.54|14.06|15.53|14.06|15.57|14.08|15.41|13.94|0
1649899500000|2022-04-14 01:25:00|15.57|14.08|15.5|14.02|15.6|14.11|15.5|14.02|0
1649899800000|2022-04-14 01:30:00|15.53|14.05|15.44|13.97|15.57|14.08|15.34|13.88|0
1649900100000|2022-04-14 01:35:00|15.47|13.99|15.47|13.99|15.51|14.04|15.4|13.94|0
1649900400000|2022-04-14 01:40:00|15.5|14.02|15.27|13.82|15.53|14.05|15.27|13.82|0
1649900700000|2022-04-14 01:45:00|15.31|13.85|15.56|14.08|15.62|14.14|15.27|13.82|0
1649901000000|2022-04-14 01:50:00|15.58|14.09|15.75|14.25|15.85|14.34|15.53|14.05|0
1649901300000|2022-04-14 01:55:00|15.77|14.27|15.98|14.46|16.05|14.52|15.72|14.22|0
1649901600000|2022-04-14 02:00:00|15.95|14.43|15.91|14.4|15.98|14.46|15.85|14.34|0
1649901900000|2022-04-14 02:05:00|15.88|14.37|16.14|14.6|16.21|14.67|15.88|14.37|0
1649902200000|2022-04-14 02:10:00|16.18|14.63|16.14|14.6|16.31|14.75|16.11|14.57|0
1649902500000|2022-04-14 02:15:00|16.17|14.63|16.31|14.75|16.37|14.81|16.14|14.6|0
1649902800000|2022-04-14 02:20:00|16.29|14.74|16.14|14.6|16.29|14.74|16.04|14.51|0
1649903100000|2022-04-14 02:25:00|16.17|14.63|16.14|14.6|16.27|14.72|16.1|14.57|0
1649903400000|2022-04-14 02:30:00|16.1|14.57|15.97|14.45|16.14|14.6|15.97|14.45|0
1649903700000|2022-04-14 02:35:00|16|14.48|15.97|14.45|16|14.48|15.9|14.39|0
1649904000000|2022-04-14 02:40:00|15.95|14.43|16.02|14.49|16.08|14.55|15.94|14.42|0
1649904300000|2022-04-14 02:45:00|16|14.48|16|14.47|16.13|14.59|16|14.47|0
1649904600000|2022-04-14 02:50:00|16.03|14.5|16.1|14.56|16.13|14.59|15.96|14.44|0
1649904900000|2022-04-14 02:55:00|16.13|14.59|16.03|14.5|16.16|14.62|16.03|14.5|0
1649905200000|2022-04-14 03:00:00|16.04|14.52|16.16|14.62|16.16|14.62|16.03|14.5|0
1649905500000|2022-04-14 03:05:00|16.17|14.63|15.99|14.47|16.17|14.63|15.91|14.39|0
1649905800000|2022-04-14 03:10:00|15.96|14.44|15.99|14.47|16.03|14.5|15.93|14.41|0
1649906100000|2022-04-14 03:15:00|15.96|14.44|16.19|14.65|16.29|14.74|15.96|14.44|0
1649906400000|2022-04-14 03:20:00|16.15|14.62|15.99|14.47|16.17|14.63|15.89|14.38|0
1649906700000|2022-04-14 03:25:00|15.95|14.44|16.02|14.49|16.05|14.52|15.95|14.43|0
1649907000000|2022-04-14 03:30:00|16.05|14.52|15.95|14.43|16.05|14.52|15.92|14.4|0
1649907300000|2022-04-14 03:35:00|15.98|14.46|15.82|14.31|15.98|14.46|15.79|14.28|0
1649907600000|2022-04-14 03:40:00|15.85|14.34|15.98|14.46|16.02|14.49|15.82|14.31|0
1649907900000|2022-04-14 03:45:00|16.02|14.49|16.18|14.64|16.41|14.85|15.95|14.43|0
1649908200000|2022-04-14 03:50:00|16.21|14.67|15.99|14.47|16.21|14.67|15.99|14.47|0
1649908500000|2022-04-14 03:55:00|15.98|14.46|16.04|14.52|16.08|14.55|15.98|14.46|0
1649908800000|2022-04-14 04:00:00|16.03|14.5|16.19|14.65|16.24|14.69|16.03|14.5|0
1649909100000|2022-04-14 04:05:00|16.21|14.66|16.31|14.75|16.37|14.81|16.19|14.65|0
1649909400000|2022-04-14 04:10:00|16.32|14.77|16.51|14.93|16.61|15.03|16.31|14.75|0
1649909700000|2022-04-14 04:15:00|16.47|14.9|16.57|14.99|16.68|15.09|16.37|14.81|0
1649910000000|2022-04-14 04:20:00|16.56|14.98|16.74|15.15|16.74|15.15|16.51|14.93|0
1649910300000|2022-04-14 04:25:00|16.71|15.12|16.82|15.22|16.88|15.27|16.64|15.05|0
1649910600000|2022-04-14 04:30:00|16.81|15.21|16.88|15.27|16.91|15.3|16.81|15.21|0
1649910900000|2022-04-14 04:35:00|16.89|15.28|16.91|15.3|16.98|15.36|16.86|15.25|0
1649911200000|2022-04-14 04:40:00|16.89|15.28|16.94|15.33|16.98|15.36|16.87|15.27|0
1649911500000|2022-04-14 04:45:00|16.98|15.36|17.11|15.48|17.11|15.48|16.98|15.36|0
1649911800000|2022-04-14 04:50:00|17.09|15.47|16.95|15.34|17.09|15.47|16.94|15.33|0
1649912100000|2022-04-14 04:55:00|16.94|15.32|16.9|15.29|16.97|15.36|16.9|15.29|0
1649912400000|2022-04-14 05:00:00|16.94|15.32|16.9|15.29|17.07|15.45|16.83|15.23|0
1649912700000|2022-04-14 05:05:00|16.88|15.27|16.83|15.23|17.05|15.43|16.83|15.23|0
1649913000000|2022-04-14 05:10:00|16.85|15.24|16.9|15.29|16.9|15.29|16.76|15.16|0
1649913300000|2022-04-14 05:15:00|16.97|15.35|17.02|15.4|17.07|15.44|16.97|15.35|0
1649913600000|2022-04-14 05:20:00|17.03|15.41|16.86|15.25|17.03|15.41|16.83|15.22|0
1649913900000|2022-04-14 05:25:00|16.89|15.29|16.77|15.17|16.96|15.35|16.77|15.17|0
1649914200000|2022-04-14 05:30:00|16.78|15.18|16.9|15.29|16.94|15.32|16.68|15.09|0
1649914500000|2022-04-14 05:35:00|16.92|15.31|17.21|15.57|17.28|15.64|16.87|15.26|0
1649914800000|2022-04-14 05:40:00|17.23|15.59|17.09|15.46|17.25|15.6|17|15.38|0
1649915100000|2022-04-14 05:45:00|17.07|15.45|16.83|15.23|17.26|15.62|16.83|15.23|0
1649915400000|2022-04-14 05:50:00|16.79|15.19|16.86|15.26|16.9|15.29|16.76|15.16|0
1649915700000|2022-04-14 05:55:00|16.9|15.29|16.69|15.1|17.03|15.41|16.69|15.1|0
1649916000000|2022-04-14 06:00:00|16.72|15.13|16.59|15.01|16.86|15.25|16.55|14.98|0
1649916300000|2022-04-14 06:05:00|16.55|14.97|16.5|14.93|16.65|15.07|16.35|14.79|0
1649916600000|2022-04-14 06:10:00|16.52|14.94|16.55|14.97|16.62|15.03|16.45|14.88|0
1649916900000|2022-04-14 06:15:00|16.53|14.96|16.28|14.73|16.72|15.13|16.28|14.73|0
1649917200000|2022-04-14 06:20:00|16.3|14.74|16.66|15.08|16.66|15.08|15.76|14.26|0
1649917500000|2022-04-14 06:25:00|16.63|15.04|16.36|14.8|16.66|15.08|16.25|14.71|0
1649917800000|2022-04-14 06:30:00|16.32|14.77|16.1|14.57|16.46|14.89|16.05|14.52|0
1649918100000|2022-04-14 06:35:00|16.12|14.58|16.15|14.61|16.25|14.7|16.09|14.55|0
1649918400000|2022-04-14 06:40:00|16.13|14.6|16.12|14.58|16.22|14.67|16.05|14.52|0
1649918700000|2022-04-14 06:45:00|16.1|14.57|16.02|14.49|16.18|14.64|16.02|14.49|0
1649919000000|2022-04-14 06:50:00|15.98|14.46|15.85|14.34|16.08|14.55|15.85|14.34|0
1649919300000|2022-04-14 06:55:00|15.82|14.31|15.75|14.25|15.82|14.31|15.75|14.25|0
1649919600000|2022-04-14 07:00:00|15.85|14.34|16.33|13.36|16.45|14.34|15.46|13.19|0
1649919900000|2022-04-14 07:05:00|16.25|13.37|16.04|13.16|16.34|13.46|16.01|13.13|0
1649920200000|2022-04-14 07:10:00|16.01|13.13|15.85|12.97|16.1|13.22|15.63|12.78|0
1649920500000|2022-04-14 07:15:00|15.82|12.95|15.99|13.11|16.02|13.14|15.46|12.65|0
1649920800000|2022-04-14 07:20:00|16|13.12|16.06|13.18|16.12|13.24|15.62|12.78|0
1649921100000|2022-04-14 07:25:00|16.09|13.21|16.74|13.86|16.93|14.05|16.06|13.18|0
1649921400000|2022-04-14 07:30:00|16.77|13.89|16.28|13.4|16.8|13.92|16.27|13.39|0
1649921700000|2022-04-14 07:35:00|16.3|13.42|16.36|13.48|16.55|13.67|16.15|13.27|0
1649922000000|2022-04-14 07:40:00|16.37|13.49|15.78|14.27|16.58|14.33|15.71|13.45|0
1649922300000|2022-04-14 07:45:00|15.81|14.3|16.02|14.49|16.07|14.54|15.65|14.16|0
1649922600000|2022-04-14 07:50:00|16.04|14.51|15.82|14.32|16.04|14.51|15.74|14.24|0
1649922900000|2022-04-14 07:55:00|15.85|14.34|15.81|14.3|15.87|14.36|15.55|14.07|0
1649923200000|2022-04-14 08:00:00|15.82|14.31|15.45|13.98|15.94|14.42|15.39|13.92|0
1649923500000|2022-04-14 08:05:00|15.42|13.95|15.7|14.21|16.03|14.5|15.42|13.95|0
1649923800000|2022-04-14 08:10:00|15.77|14.27|15.83|14.33|15.93|14.41|15.67|14.18|0
1649924100000|2022-04-14 08:15:00|15.87|14.35|15.67|14.18|15.96|14.44|15.64|14.15|0
1649924400000|2022-04-14 08:20:00|15.64|14.15|15.57|14.09|15.75|14.25|15.51|14.03|0
1649924700000|2022-04-14 08:25:00|15.54|14.06|15.28|13.83|15.54|14.06|15.09|13.66|0
1649925000000|2022-04-14 08:30:00|15.25|13.8|15.22|13.77|15.35|13.88|15.12|13.68|0
1649925300000|2022-04-14 08:35:00|15.19|13.74|15.22|13.77|15.26|13.81|15.11|13.67|0
1649925600000|2022-04-14 08:40:00|15.19|13.74|15.37|13.91|15.6|14.11|15.19|13.74|0
1649925900000|2022-04-14 08:45:00|15.41|13.94|15.39|13.92|15.47|14|15.21|13.77|0
1649926200000|2022-04-14 08:50:00|15.4|13.94|15.53|14.05|15.56|14.08|15.34|13.88|0
1649926500000|2022-04-14 08:55:00|15.5|14.02|15.59|14.11|15.59|14.11|15.34|13.88|0
1649926800000|2022-04-14 09:00:00|15.56|14.08|15.43|13.96|15.69|14.2|15.43|13.96|0
1649927100000|2022-04-14 09:05:00|15.34|13.88|15.46|13.99|15.7|14.21|15.27|13.82|0
1649927400000|2022-04-14 09:10:00|15.43|13.96|15.46|13.99|15.69|14.19|15.11|13.67|0
1649927700000|2022-04-14 09:15:00|15.48|14|15.36|13.9|15.56|14.07|15.33|13.87|0
1649928000000|2022-04-14 09:20:00|15.4|13.93|15.51|14.03|15.6|14.12|15.36|13.9|0
1649928300000|2022-04-14 09:25:00|15.52|14.04|15.49|14.01|15.55|14.07|15.36|13.9|0
1649928600000|2022-04-14 09:30:00|15.52|14.04|15.71|14.22|15.74|14.25|15.42|13.95|0
1649928900000|2022-04-14 09:35:00|15.7|14.2|15.74|14.24|15.81|14.3|15.68|14.19|0
1649929200000|2022-04-14 09:40:00|15.76|14.26|15.71|14.21|15.81|14.3|15.65|14.16|0
1649929500000|2022-04-14 09:45:00|15.69|14.2|15.72|14.23|15.77|14.27|15.64|14.15|0
1649929800000|2022-04-14 09:50:00|15.71|14.21|15.58|14.09|16.31|14.21|14.98|12.94|0
1649930100000|2022-04-14 09:55:00|15.61|14.12|15.77|14.27|15.84|14.33|15.58|14.09|0
1649930400000|2022-04-14 10:00:00|15.74|14.24|16|14.47|16.03|14.5|15.67|14.18|0
1649930700000|2022-04-14 10:05:00|16.03|14.5|15.93|14.41|16.03|14.5|15.8|14.3|0
1649931000000|2022-04-14 10:10:00|15.91|14.4|15.73|14.23|16.03|14.5|15.62|14.13|0
1649931300000|2022-04-14 10:15:00|15.77|14.26|15.63|14.15|15.9|14.38|15.54|14.06|0
1649931600000|2022-04-14 10:20:00|15.62|14.13|15.63|14.14|15.81|14.31|15.54|14.06|0
1649931900000|2022-04-14 10:25:00|15.67|14.17|15.57|14.08|15.73|14.23|15.47|14|0
1649932200000|2022-04-14 10:30:00|15.63|14.14|15.12|13.68|15.66|14.17|15.06|13.62|0
1649932500000|2022-04-14 10:35:00|15.09|13.65|15.12|13.68|15.25|13.79|15.09|13.65|0
1649932800000|2022-04-14 10:40:00|15.15|13.71|15.37|13.91|15.44|13.97|15.13|13.69|0
1649933100000|2022-04-14 10:45:00|15.31|13.85|15.31|13.85|15.53|14.05|15.24|13.79|0
1649933400000|2022-04-14 10:50:00|15.29|13.83|15.59|14.11|15.59|14.11|15.27|13.82|0
1649933700000|2022-04-14 10:55:00|15.58|14.09|15.56|14.08|15.62|14.14|15.46|13.99|0
1649934000000|2022-04-14 11:00:00|15.53|14.05|16.08|14.55|16.14|14.61|15.43|13.96|0
1649934300000|2022-04-14 11:05:00|16.11|14.58|15.51|14.04|16.72|14.61|15.4|13.65|0
1649934600000|2022-04-14 11:10:00|15.5|14.02|15.53|14.05|15.66|14.17|15.42|13.95|0
1649934900000|2022-04-14 11:15:00|15.59|14.11|15.38|13.92|15.69|14.2|15.33|13.87|0
1649935200000|2022-04-14 11:20:00|15.37|13.9|15.14|13.7|15.37|13.9|15.08|13.64|0
1649935500000|2022-04-14 11:25:00|15.17|13.73|14.94|13.51|15.19|13.74|14.92|13.5|0
1649935800000|2022-04-14 11:30:00|14.92|13.5|14.95|13.53|15.11|13.67|14.86|13.44|0
1649936100000|2022-04-14 11:35:00|14.98|13.55|15.3|13.84|15.3|13.84|14.86|13.44|0
1649936400000|2022-04-14 11:40:00|15.26|13.81|15.18|13.74|15.49|14.01|15.15|13.71|0
1649936700000|2022-04-14 11:45:00|15.23|13.78|15.86|12.97|16.16|13.95|15.15|12.89|0
1649937000000|2022-04-14 11:50:00|15.89|13|14.85|12.15|15.89|13|14.82|12.13|0
1649937300000|2022-04-14 11:55:00|14.92|12.2|15.87|12.99|16.02|13.14|14.82|12.13|0
1649937600000|2022-04-14 12:00:00|15.86|12.98|16.08|13.2|16.22|13.34|15.76|12.9|0
1649937900000|2022-04-14 12:05:00|16.11|13.23|16.23|13.35|16.32|13.44|16.11|13.23|0
1649938200000|2022-04-14 12:10:00|16.25|13.37|16.38|13.5|16.48|13.6|16.2|13.32|0
1649938500000|2022-04-14 12:15:00|16.35|13.47|16.63|13.75|16.63|13.75|16.26|13.38|0
1649938800000|2022-04-14 12:20:00|16.6|13.72|16.6|13.72|16.69|13.81|16.5|13.62|0
1649939100000|2022-04-14 12:25:00|16.57|13.69|15.89|13.01|16.75|13.87|15.79|12.92|0
1649939400000|2022-04-14 12:30:00|15.95|13.07|14.86|13.45|16.17|13.67|14.77|12.79|0
1649939700000|2022-04-14 12:35:00|14.89|13.47|14.56|13.16|14.92|13.5|14.56|13.16|0
1649940000000|2022-04-14 12:40:00|14.59|13.19|14.56|13.16|14.68|13.28|14.27|12.87|0
1649940300000|2022-04-14 12:45:00|14.59|13.19|14.35|12.95|14.77|13.36|14.21|12.81|0
1649940600000|2022-04-14 12:50:00|14.33|12.93|14.32|12.92|14.47|13.07|14.27|12.87|0
1649940900000|2022-04-14 12:55:00|14.34|12.94|14.12|12.72|14.47|13.07|14.07|12.67|0
1649941200000|2022-04-14 13:00:00|14.09|12.69|14.32|12.92|14.32|12.92|13.9|12.5|0
1649941500000|2022-04-14 13:05:00|14.29|12.89|14.32|12.92|14.35|12.95|14.09|12.69|0
1649941800000|2022-04-14 13:10:00|14.29|12.89|14.26|12.86|14.38|12.98|14.18|12.78|0
1649942100000|2022-04-14 13:15:00|14.28|12.88|14.76|13.35|14.76|13.35|14.2|12.8|0
1649942400000|2022-04-14 13:20:00|14.73|13.32|14.85|13.43|14.91|13.49|14.72|13.32|0
1649942700000|2022-04-14 13:25:00|14.69|13.29|15.7|14.21|15.7|14.21|14.69|13.29|0
1649943000000|2022-04-14 13:30:00|15.74|14.24|16.77|15.17|16.77|15.17|15.74|14.24|0
1649943300000|2022-04-14 13:35:00|16.87|15.27|14.47|11.84|17.25|15.61|14.47|11.84|0
1649943600000|2022-04-14 13:40:00|14.57|11.92|13.25|10.84|14.73|12.05|13.25|10.84|0
1649943900000|2022-04-14 13:45:00|13.28|10.87|14.58|11.93|14.6|11.95|12.7|10.39|0
1649944200000|2022-04-14 13:50:00|14.63|11.97|14.93|12.22|14.93|12.22|13.84|11.32|0
1649944500000|2022-04-14 13:55:00|14.96|12.24|14.99|12.27|15.25|12.47|14.71|12.04|0
1649944800000|2022-04-14 14:00:00|15.07|12.33|15.63|12.79|16.01|13.13|14.94|12.23|0
1649945100000|2022-04-14 14:05:00|15.6|12.76|13.86|11.34|15.6|12.76|13.54|11.08|0
1649945400000|2022-04-14 14:10:00|13.77|11.26|14.14|11.57|14.41|11.79|13.62|11.15|0
1649945700000|2022-04-14 14:15:00|14.11|11.54|14.25|11.66|14.62|11.96|13.72|11.23|0
1649946000000|2022-04-14 14:20:00|14.17|11.59|14.4|11.78|14.89|12.19|14.05|11.49|0
1649946300000|2022-04-14 14:25:00|14.37|11.76|14.49|11.86|14.74|12.06|14.07|11.51|0
1649946600000|2022-04-14 14:30:00|14.48|11.85|14.89|12.18|15.2|12.44|14.28|11.68|0
1649946900000|2022-04-14 14:35:00|14.8|12.11|14.4|11.78|15.14|12.39|13.95|11.42|0
1649947200000|2022-04-14 14:40:00|14.34|11.73|14.41|11.79|14.8|12.11|14.07|11.51|0
1649947500000|2022-04-14 14:45:00|14.4|11.78|14.2|11.61|14.93|12.22|14.15|11.58|0
1649947800000|2022-04-14 14:50:00|14.11|11.54|14.04|11.49|14.11|11.54|13.62|11.14|0
1649948100000|2022-04-14 14:55:00|14.02|11.47|14.22|11.64|14.56|11.91|13.93|11.39|0
1649948400000|2022-04-14 15:00:00|14.13|11.56|14.59|11.93|14.79|12.1|13.92|11.39|0
1649948700000|2022-04-14 15:05:00|14.56|11.91|14.55|11.91|14.83|12.14|14.28|11.68|0
1649949000000|2022-04-14 15:10:00|14.49|11.86|14.52|11.88|14.86|12.16|14.16|11.59|0
1649949300000|2022-04-14 15:15:00|14.58|11.93|14.16|11.58|14.92|12.21|13.92|11.39|0
1649949600000|2022-04-14 15:20:00|14.19|11.61|14.98|12.26|14.98|12.26|13.8|11.29|0
1649949900000|2022-04-14 15:25:00|15.02|12.29|14.04|11.48|15.17|12.41|13.99|11.45|0
1649950200000|2022-04-14 15:30:00|14.05|11.5|13.69|11.2|14.2|11.62|13.63|11.15|0
1649950500000|2022-04-14 15:35:00|13.66|11.18|13.14|10.75|13.72|11.23|13.08|10.7|0
1649950800000|2022-04-14 15:40:00|13.17|10.77|12.52|10.24|13.22|10.82|12.44|10.18|0
1649951100000|2022-04-14 15:45:00|12.49|10.22|12.57|10.29|12.74|10.42|12.36|10.11|0
1649951400000|2022-04-14 15:50:00|12.6|10.31|12.35|10.11|12.6|10.31|12.35|10.11|0
1649951700000|2022-04-14 15:55:00|12.38|10.13|14.28|11.68|14.34|11.73|12.35|10.11|0
1649952000000|2022-04-14 16:00:00|14.22|11.63|14.19|11.61|14.7|12.03|13.95|11.42|0
1649952300000|2022-04-14 16:05:00|14.13|11.56|14.64|11.98|14.76|12.08|14.1|11.54|0
1649952600000|2022-04-14 16:10:00|14.61|11.95|14.21|11.63|14.73|12.05|14.18|11.61|0
1649952900000|2022-04-14 16:15:00|14.24|11.65|14.04|11.48|14.44|11.81|13.89|11.36|0
1649953200000|2022-04-14 16:20:00|14.06|11.51|13.89|11.36|14.06|11.51|13.66|11.17|0
1649953500000|2022-04-14 16:25:00|13.92|11.39|13.45|11.01|14|11.46|13.34|10.92|0
1649953800000|2022-04-14 16:30:00|13.43|10.98|13.45|11.01|13.68|11.2|13.28|10.87|0
1649954100000|2022-04-14 16:35:00|13.4|10.96|13.34|10.91|13.57|11.1|13.31|10.89|0
1649954400000|2022-04-14 16:40:00|13.31|10.89|12.93|10.58|13.34|10.91|12.92|10.57|0
1649954700000|2022-04-14 16:45:00|12.92|10.57|12.88|10.53|13.06|10.68|12.81|10.48|0
1649955000000|2022-04-14 16:50:00|12.86|10.52|12.83|10.5|12.97|10.61|12.81|10.48|0
1649955300000|2022-04-14 16:55:00|12.86|10.52|13.42|10.98|13.47|11.02|12.83|10.5|0
1649955600000|2022-04-14 17:00:00|13.45|11|13.42|10.98|13.65|11.16|13.28|10.86|0
1649955900000|2022-04-14 17:05:00|13.39|10.95|13.16|10.77|13.44|11|13.05|10.68|0
1649956200000|2022-04-14 17:10:00|13.15|10.76|13.08|10.7|13.59|11.12|13.05|10.68|0
1649956500000|2022-04-14 17:15:00|13.16|10.77|13.05|10.68|13.36|10.93|12.94|10.59|0
1649956800000|2022-04-14 17:20:00|13.02|10.65|13.21|10.81|13.33|10.9|13.02|10.65|0
1649957100000|2022-04-14 17:25:00|13.3|10.88|13.32|10.9|13.4|10.96|13.13|10.74|0
1649957400000|2022-04-14 17:30:00|13.34|10.91|13.55|11.09|13.64|11.16|13.24|10.83|0
1649957700000|2022-04-14 17:35:00|13.58|11.11|13.64|11.16|13.87|11.35|13.58|11.11|0
1649958000000|2022-04-14 17:40:00|13.65|11.17|14.07|11.51|14.19|11.61|13.58|11.11|0
1649958300000|2022-04-14 17:45:00|14.13|11.56|14.49|11.85|14.58|11.93|14.1|11.54|0
1649958600000|2022-04-14 17:50:00|14.52|11.88|14.25|11.66|14.64|11.98|14.25|11.66|0
1649958900000|2022-04-14 17:55:00|14.28|11.68|14.91|12.2|14.91|12.2|14.25|11.66|0
1649959200000|2022-04-14 18:00:00|14.88|12.18|15.38|12.58|15.51|12.69|14.85|12.15|0
1649959500000|2022-04-14 18:05:00|15.41|12.61|14.91|12.2|15.44|12.63|14.82|12.12|0
1649959800000|2022-04-14 18:10:00|14.94|12.22|15.03|12.3|15.16|12.4|14.78|12.1|0
1649960100000|2022-04-14 18:15:00|15.16|12.4|14.51|11.87|15.25|12.48|14.48|11.85|0
1649960400000|2022-04-14 18:20:00|14.39|11.77|13.97|11.43|14.42|11.8|13.94|11.41|0
1649960700000|2022-04-14 18:25:00|14.03|11.48|14.37|11.76|14.57|11.92|13.88|11.36|0
1649961000000|2022-04-14 18:30:00|14.42|11.79|13.91|11.38|14.66|11.99|13.79|11.29|0
1649961300000|2022-04-14 18:35:00|13.89|11.37|13.76|11.26|14.03|11.48|13.65|11.17|0
1649961600000|2022-04-14 18:40:00|13.73|11.24|13.94|11.4|14|11.45|13.73|11.24|0
1649961900000|2022-04-14 18:45:00|13.92|11.39|13.88|11.35|14.11|11.55|13.7|11.21|0
1649962200000|2022-04-14 18:50:00|13.91|11.38|12.97|10.61|13.96|11.43|12.88|10.54|0
1649962500000|2022-04-14 18:55:00|12.99|10.63|12.61|10.32|12.99|10.63|12.58|10.3|0
1649962800000|2022-04-14 19:00:00|12.58|10.3|14.04|11.49|14.28|11.68|12.5|10.23|0
1649963100000|2022-04-14 19:05:00|14.07|11.51|13.44|11|14.22|11.63|13.44|11|0
1649963400000|2022-04-14 19:10:00|13.5|11.05|13.67|11.18|13.7|11.21|13.33|10.91|0
1649963700000|2022-04-14 19:15:00|13.72|11.23|14.45|11.82|14.54|11.89|13.72|11.23|0
1649964000000|2022-04-14 19:20:00|14.42|11.8|14.15|11.58|14.57|11.92|14.04|11.48|0
1649964300000|2022-04-14 19:25:00|14.18|11.6|13.69|11.2|14.18|11.6|13.61|11.13|0
1649964600000|2022-04-14 19:30:00|13.75|11.25|13.16|10.77|13.75|11.25|13.13|10.75|0
1649964900000|2022-04-14 19:35:00|13.19|10.79|13.02|10.66|13.44|10.99|13.02|10.66|0
1649965200000|2022-04-14 19:40:00|13.08|10.7|13.63|11.15|13.66|11.18|12.97|10.61|0
1649965500000|2022-04-14 19:45:00|13.69|11.2|13.27|10.85|13.72|11.22|13.1|10.72|0
1649965800000|2022-04-14 19:50:00|13.05|10.68|12.72|10.41|13.05|10.68|12.51|10.24|0
1649966100000|2022-04-14 19:55:00|12.83|10.5|12.3|10.06|12.96|10.61|12.09|9.89|0
1649966400000|2022-04-14 20:00:00|12.27|10.04|12.07|9.87|12.43|10.17|12.04|9.85|0
1649966700000|2022-04-14 20:05:00|12.09|9.89|12.09|9.89|12.17|9.96|12.04|9.85|0
1649967000000|2022-04-14 20:10:00|12.07|9.87|12.04|9.85|12.12|9.91|12.04|9.85|0
1650265500000|2022-04-18 07:05:00|12.96|10.61|12.94|10.58|13.01|10.65|12.94|10.58|0
1650265800000|2022-04-18 07:10:00|12.96|10.61|13.01|10.65|13.09|10.71|12.94|10.58|0
1650266100000|2022-04-18 07:15:00|12.99|10.63|12.98|10.62|13.04|10.67|12.93|10.58|0
1650266400000|2022-04-18 07:20:00|12.97|10.61|13.05|10.68|13.06|10.69|12.91|10.56|0
1650266700000|2022-04-18 07:25:00|13.06|10.69|13.03|10.66|13.21|10.8|13.03|10.66|0
1650267000000|2022-04-18 07:30:00|13.02|10.65|13.03|10.66|13.03|10.66|12.9|10.56|0
1650267300000|2022-04-18 07:35:00|13.08|10.71|12.8|10.47|13.11|10.73|12.58|10.29|0
1650267600000|2022-04-18 07:40:00|12.82|10.49|12.76|10.44|12.9|10.56|12.7|10.39|0
1650267900000|2022-04-18 07:45:00|12.8|10.47|12.95|10.6|12.99|10.63|12.77|10.45|0
1650268200000|2022-04-18 07:50:00|12.94|10.58|13|10.64|13.03|10.66|12.9|10.55|0
1650268500000|2022-04-18 07:55:00|12.97|10.62|13.01|10.65|13.06|10.69|12.92|10.57|0
1650268800000|2022-04-18 08:00:00|13|10.64|13.74|11.24|13.81|11.3|13|10.64|0
1650269100000|2022-04-18 08:05:00|13.76|11.25|13.08|11.68|13.8|11.78|12.92|11.18|0
1650269400000|2022-04-18 08:10:00|13.09|11.69|12.99|11.59|13.09|11.69|12.96|11.56|0
1650269700000|2022-04-18 08:15:00|13.02|11.62|13.16|11.76|13.16|11.76|12.99|11.59|0
1650270000000|2022-04-18 08:20:00|13.15|11.75|13.09|11.69|13.26|11.86|13.09|11.69|0
1650270300000|2022-04-18 08:25:00|13.11|11.71|13.09|11.69|13.19|11.79|13.09|11.69|0
1650270600000|2022-04-18 08:30:00|13.11|11.71|13.06|11.66|13.11|11.71|13.01|11.61|0
1650270900000|2022-04-18 08:35:00|13.07|11.67|13.06|11.66|13.11|11.71|13|11.6|0
1650271200000|2022-04-18 08:40:00|13.04|11.64|13.1|11.7|13.1|11.7|13.01|11.61|0
1650271500000|2022-04-18 08:45:00|13.11|11.71|13.09|11.69|13.11|11.71|13.06|11.66|0
1650271800000|2022-04-18 08:50:00|13.11|11.71|12.92|11.52|13.11|11.71|12.91|11.51|0
1650272100000|2022-04-18 08:55:00|12.91|11.51|12.84|11.44|12.93|11.53|12.81|11.41|0
1650272400000|2022-04-18 09:00:00|12.86|11.46|12.81|11.41|12.86|11.46|12.44|11.04|0
1650272700000|2022-04-18 09:05:00|12.82|11.42|12.8|11.4|12.85|11.45|12.77|11.37|0
1650273000000|2022-04-18 09:10:00|12.79|11.39|12.66|11.26|12.8|11.4|12.66|11.26|0
1650273300000|2022-04-18 09:15:00|12.68|11.28|12.61|11.21|12.76|11.36|12.61|11.21|0
1650273600000|2022-04-18 09:20:00|12.6|11.2|12.17|10.77|12.6|11.2|12.05|10.65|0
1650273900000|2022-04-18 09:25:00|12.16|10.76|12.24|10.84|12.33|10.93|12.16|10.76|0
1650274200000|2022-04-18 09:30:00|12.21|10.81|12.33|10.93|12.35|10.95|12.21|10.81|0
1650274500000|2022-04-18 09:35:00|12.34|10.94|12.33|10.93|12.4|11|12.3|10.9|0
1650274800000|2022-04-18 09:40:00|12.31|10.91|12.3|10.9|12.4|11|12.28|10.88|0
1650275100000|2022-04-18 09:45:00|12.31|10.91|12.36|10.96|12.37|10.97|12.25|10.85|0
1650275400000|2022-04-18 09:50:00|12.37|10.97|12.37|10.97|12.37|10.97|12.28|10.88|0
1650275700000|2022-04-18 09:55:00|12.36|10.96|12.38|10.98|12.39|10.99|12.32|10.92|0
1650276000000|2022-04-18 10:00:00|12.37|10.97|12.53|11.13|12.56|11.16|12.34|10.94|0
1650276300000|2022-04-18 10:05:00|12.52|11.12|12.59|11.19|12.63|11.23|12.46|11.06|0
1650276600000|2022-04-18 10:10:00|12.58|11.18|12.58|11.18|12.61|11.21|12.53|11.13|0
1650276900000|2022-04-18 10:15:00|12.55|11.15|12.53|11.13|12.6|11.2|12.53|11.13|0
1650277200000|2022-04-18 10:20:00|12.5|11.1|12.53|11.13|12.62|11.22|12.5|11.1|0
1650277500000|2022-04-18 10:25:00|12.55|11.15|12.92|11.52|12.98|11.58|12.55|11.15|0
1650277800000|2022-04-18 10:30:00|12.93|11.53|12.82|11.42|12.93|11.53|12.79|11.39|0
1650278100000|2022-04-18 10:35:00|12.83|11.43|12.76|11.36|12.83|11.43|12.74|11.34|0
1650278400000|2022-04-18 10:40:00|12.74|11.34|12.83|11.43|12.93|11.53|12.74|11.34|0
1650278700000|2022-04-18 10:45:00|12.81|11.41|12.84|11.44|12.9|11.5|12.81|11.41|0
1650279000000|2022-04-18 10:50:00|12.85|11.45|12.83|11.43|12.9|11.5|12.81|11.41|0
1650279300000|2022-04-18 10:55:00|12.8|11.4|12.78|11.38|12.9|11.5|12.76|11.36|0
1650279600000|2022-04-18 11:00:00|12.9|11.5|13.11|11.71|13.14|11.74|12.9|11.5|0
1650279900000|2022-04-18 11:05:00|13.09|11.69|12.92|11.52|13.52|12.12|12.92|11.52|0
1650280200000|2022-04-18 11:10:00|12.95|11.55|13.02|11.62|13.07|11.67|12.55|11.15|0
1650280500000|2022-04-18 11:15:00|13.03|11.63|13.12|11.72|13.19|11.79|12.94|11.54|0
1650280800000|2022-04-18 11:20:00|13.09|11.69|12.94|11.54|13.14|11.74|12.92|11.52|0
1650281100000|2022-04-18 11:25:00|12.95|11.55|12.89|11.49|12.96|11.56|12.84|11.44|0
1650281400000|2022-04-18 11:30:00|12.9|11.5|12.91|11.51|12.96|11.56|12.82|11.42|0
1650281700000|2022-04-18 11:35:00|12.89|11.49|12.69|11.29|12.89|11.49|12.67|11.27|0
1650282000000|2022-04-18 11:40:00|12.67|11.27|12.71|11.31|12.71|11.31|12.52|11.12|0
1650282300000|2022-04-18 11:45:00|12.69|11.29|12.52|11.12|12.69|11.29|12.51|11.11|0
1650282600000|2022-04-18 11:50:00|12.5|11.1|12.52|11.12|12.57|11.17|12.4|11|0
1650282900000|2022-04-18 11:55:00|12.53|11.13|12.42|11.02|12.53|11.13|12.35|10.95|0
1650283200000|2022-04-18 12:00:00|12.45|11.05|12.55|11.15|12.61|11.21|12.37|10.97|0
1650283500000|2022-04-18 12:05:00|12.54|11.14|12.4|11|12.66|11.26|12.32|10.92|0
1650283800000|2022-04-18 12:10:00|12.37|10.97|12.25|10.85|12.44|11.04|12.21|10.81|0
1650284100000|2022-04-18 12:15:00|12.28|10.88|12.33|10.93|12.39|10.99|12.12|10.72|0
1650284400000|2022-04-18 12:20:00|12.32|10.92|12.42|11.02|12.46|11.06|12.32|10.92|0
1650284700000|2022-04-18 12:25:00|12.39|10.99|12.55|11.15|12.58|11.18|12.39|10.99|0
1650285000000|2022-04-18 12:30:00|12.56|11.16|12.48|11.08|12.58|11.18|12.35|10.95|0
1650285300000|2022-04-18 12:35:00|12.51|11.11|12.76|11.36|12.87|11.47|12.51|11.11|0
1650285600000|2022-04-18 12:40:00|12.77|11.37|12.55|11.15|12.82|11.42|12.53|11.13|0
1650285900000|2022-04-18 12:45:00|12.58|11.18|12.6|11.2|12.63|11.23|12.5|11.1|0
1650286200000|2022-04-18 12:50:00|12.59|11.19|12.41|11.01|12.65|11.25|12.36|10.96|0
1650286500000|2022-04-18 12:55:00|12.43|11.03|12.36|10.96|12.62|11.22|12.35|10.95|0
1650286800000|2022-04-18 13:00:00|12.35|10.95|12.74|11.34|12.78|11.38|12.25|10.85|0
1650287100000|2022-04-18 13:05:00|12.72|11.32|12.72|11.32|12.79|11.39|12.67|11.27|0
1650287400000|2022-04-18 13:10:00|12.73|11.33|12.94|11.54|12.94|11.54|12.69|11.29|0
1650287700000|2022-04-18 13:15:00|12.96|11.56|12.84|11.44|13.06|11.66|12.84|11.44|0
1650288000000|2022-04-18 13:20:00|12.81|11.41|12.91|11.51|12.93|11.53|12.81|11.41|0
1650288300000|2022-04-18 13:25:00|12.88|11.48|12.61|11.21|12.88|11.48|12.52|11.12|0
1650288600000|2022-04-18 13:30:00|12.78|11.38|12.69|11.29|14.38|12.98|12.47|11.07|0
1650288900000|2022-04-18 13:35:00|12.57|11.17|11.97|10.57|13.22|11.82|11.97|10.57|0
1650289200000|2022-04-18 13:40:00|11.78|10.38|12.19|10.79|12.66|11.26|11.5|10.1|0
1650289500000|2022-04-18 13:45:00|12.33|10.93|12.09|10.69|12.33|10.93|11.68|10.28|0
1650289800000|2022-04-18 13:50:00|12.16|10.76|11.22|9.82|12.22|10.82|11.01|9.61|0
1650290100000|2022-04-18 13:55:00|11.19|9.79|11.07|9.67|11.19|9.79|10.84|9.44|0
1650290400000|2022-04-18 14:00:00|10.99|9.59|11.42|10.02|11.56|10.16|10.51|9.11|0
1650290700000|2022-04-18 14:05:00|11.47|10.07|10.93|9.53|11.54|10.14|10.93|9.53|0
1650291000000|2022-04-18 14:10:00|10.95|9.55|11.82|10.42|11.93|10.53|10.88|9.48|0
1650291300000|2022-04-18 14:15:00|11.86|10.46|11.96|10.56|12.03|10.63|11.63|10.23|0
1650291600000|2022-04-18 14:20:00|11.98|10.58|12.84|11.44|12.89|11.49|11.89|10.49|0
1650291900000|2022-04-18 14:25:00|12.87|11.47|12.24|10.84|13.02|11.62|12.2|10.8|0
1650292200000|2022-04-18 14:30:00|12.32|10.92|12.64|11.24|12.64|11.24|12.22|10.82|0
1650292500000|2022-04-18 14:35:00|12.66|11.26|12.69|11.29|12.71|11.31|12.29|10.89|0
1650292800000|2022-04-18 14:40:00|12.79|11.39|12.74|11.34|13.02|11.62|12.56|11.16|0
1650293100000|2022-04-18 14:45:00|12.79|11.39|12.66|11.26|12.94|11.54|12.44|11.04|0
1650293400000|2022-04-18 14:50:00|12.63|11.23|12.09|10.69|12.66|11.26|12.02|10.62|0
1650293700000|2022-04-18 14:55:00|12.12|10.72|11.23|9.83|12.12|10.72|10.55|9.15|0
1650294000000|2022-04-18 15:00:00|11.22|9.82|11.47|10.07|11.47|10.07|11.01|9.61|0
1650294300000|2022-04-18 15:05:00|11.49|10.09|11.21|9.81|11.56|10.16|11.21|9.81|0
1650294600000|2022-04-18 15:10:00|11.17|9.77|11.15|9.75|11.35|9.95|11.1|9.7|0
1650294900000|2022-04-18 15:15:00|11.12|9.72|10.74|9.34|11.19|9.79|10.61|9.21|0
1650295200000|2022-04-18 15:20:00|10.76|9.36|10.16|8.76|10.85|9.45|10.13|8.73|0
1650295500000|2022-04-18 15:25:00|10.11|8.71|10.42|9.02|10.66|9.26|10.07|8.67|0
1650295800000|2022-04-18 15:30:00|10.4|9|10.25|8.85|10.49|9.09|10.1|8.7|0
1650296100000|2022-04-18 15:35:00|10.27|8.87|9.98|8.58|10.29|8.89|9.88|8.48|0
1650296400000|2022-04-18 15:40:00|9.96|8.56|10.04|8.64|10.12|8.72|9.82|8.42|0
1650296700000|2022-04-18 15:45:00|10.06|8.66|9.57|8.17|10.06|8.66|9.55|8.15|0
1650297000000|2022-04-18 15:50:00|9.59|8.19|9.93|8.53|9.93|8.53|9.53|8.13|0
1650297300000|2022-04-18 15:55:00|9.9|8.5|10.27|8.87|10.31|8.91|9.87|8.47|0
1650297600000|2022-04-18 16:00:00|10.25|8.85|10.04|8.64|10.33|8.93|9.87|8.47|0
1650297900000|2022-04-18 16:05:00|10.02|8.62|9.88|8.48|10.22|8.82|9.87|8.47|0
1650298200000|2022-04-18 16:10:00|9.85|8.45|9.53|8.13|9.93|8.53|9.43|8.03|0
1650298500000|2022-04-18 16:15:00|9.51|8.11|10.19|8.79|10.36|8.96|9.35|7.95|0
1650298800000|2022-04-18 16:20:00|10.17|8.77|10.3|8.9|10.32|8.92|10.13|8.73|0
1650299100000|2022-04-18 16:25:00|10.32|8.92|10.11|8.71|10.32|8.92|10.01|8.61|0
1650299400000|2022-04-18 16:30:00|10.07|8.67|10.13|8.73|10.23|8.83|9.92|8.52|0
1650299700000|2022-04-18 16:35:00|10.15|8.75|10.13|8.73|10.31|8.91|10.02|8.62|0
1650300000000|2022-04-18 16:40:00|10.19|8.79|10.35|8.95|10.4|9|9.86|8.46|0
1650300300000|2022-04-18 16:45:00|10.37|8.97|10.58|9.18|10.73|9.33|10.35|8.95|0
1650300600000|2022-04-18 16:50:00|10.61|9.21|10.93|9.53|10.99|9.59|10.56|9.16|0
1650300900000|2022-04-18 16:55:00|10.95|9.55|10.9|9.5|11.08|9.68|10.84|9.44|0
1650301200000|2022-04-18 17:00:00|10.95|9.55|10.89|9.49|11.01|9.61|10.77|9.37|0
1650301500000|2022-04-18 17:05:00|10.9|9.5|11.44|10.04|11.44|10.04|10.86|9.46|0
1650301800000|2022-04-18 17:10:00|11.46|10.06|11.5|10.1|11.81|10.41|11.44|10.04|0
1650302100000|2022-04-18 17:15:00|11.48|10.08|10.07|8.67|11.48|10.08|10.05|8.65|0
1650302400000|2022-04-18 17:20:00|10.11|8.71|10.4|9|10.53|9.13|9.98|8.58|0
1650302700000|2022-04-18 17:25:00|10.42|9.02|10.68|9.28|10.68|9.28|10.34|8.94|0
1650303000000|2022-04-18 17:30:00|10.66|9.26|11.85|10.45|11.86|10.46|10.61|9.21|0
1650303300000|2022-04-18 17:35:00|11.86|10.46|10.87|9.47|12.24|10.84|10.65|9.25|0
1650303600000|2022-04-18 17:40:00|10.94|9.54|11.01|9.61|11.03|9.63|10.78|9.38|0
1650303900000|2022-04-18 17:45:00|10.96|9.56|11.17|9.77|11.26|9.86|10.8|9.4|0
1650304200000|2022-04-18 17:50:00|11.12|9.72|11.2|9.8|11.26|9.86|10.94|9.54|0
1650304500000|2022-04-18 17:55:00|11.22|9.82|11.06|9.66|11.6|10.2|10.91|9.51|0
1650304800000|2022-04-18 18:00:00|11.14|9.74|11.15|9.75|11.43|10.03|10.99|9.59|0
1650305100000|2022-04-18 18:05:00|11.1|9.7|10.92|9.52|11.18|9.78|10.8|9.4|0
1650305400000|2022-04-18 18:10:00|10.89|9.49|10.89|9.49|10.89|9.49|10.63|9.23|0
1650305700000|2022-04-18 18:15:00|10.9|9.5|10.89|9.49|11.28|9.88|10.27|8.87|0
1650306000000|2022-04-18 18:20:00|10.92|9.52|11.41|10.01|11.41|10.01|10.53|9.13|0
1650306300000|2022-04-18 18:25:00|11.43|10.03|10.87|9.47|11.62|10.22|10.73|9.33|0
1650306600000|2022-04-18 18:30:00|10.9|9.5|11.15|9.75|11.19|9.79|10.86|9.46|0
1650306900000|2022-04-18 18:35:00|11.16|9.76|11.03|9.63|11.36|9.96|10.96|9.56|0
1650307200000|2022-04-18 18:40:00|11.05|9.65|10.78|9.38|11.19|9.79|10.71|9.31|0
1650307500000|2022-04-18 18:45:00|10.8|9.4|10.67|9.27|10.85|9.45|10.45|9.05|0
1650307800000|2022-04-18 18:50:00|10.62|9.22|10.85|9.45|11.03|9.63|10.58|9.18|0
1650308100000|2022-04-18 18:55:00|10.81|9.41|10.42|9.02|10.85|9.45|10.36|8.96|0
1650308400000|2022-04-18 19:00:00|10.38|8.98|10.14|8.74|10.53|9.13|10.1|8.7|0
1650308700000|2022-04-18 19:05:00|10.16|8.76|10.08|8.68|10.38|8.98|10.01|8.61|0
1650309000000|2022-04-18 19:10:00|10.12|8.72|9.85|8.45|10.33|8.93|9.66|8.26|0
1650309300000|2022-04-18 19:15:00|9.87|8.47|9.7|8.3|10.08|8.68|9.66|8.26|0
1650309600000|2022-04-18 19:20:00|9.71|8.31|9.46|8.06|9.91|8.51|9.36|7.96|0
1650309900000|2022-04-18 19:25:00|9.38|7.98|9.94|8.54|10.09|8.69|9.38|7.98|0
1650310200000|2022-04-18 19:30:00|9.91|8.51|9.54|8.14|9.91|8.51|9.4|8|0
1650310500000|2022-04-18 19:35:00|9.52|8.12|9.96|8.56|9.96|8.56|9.31|7.91|0
1650310800000|2022-04-18 19:40:00|9.98|8.58|10.15|8.75|10.33|8.93|9.78|8.38|0
1650311100000|2022-04-18 19:45:00|10.06|8.66|10.01|8.19|10.23|8.66|9.78|8.13|0
1650311400000|2022-04-18 19:50:00|9.99|8.17|10.55|8.63|10.62|8.69|9.81|8.03|0
1650311700000|2022-04-18 19:55:00|10.52|8.61|11.2|9.16|11.26|9.21|10.48|8.57|0
1650312000000|2022-04-18 20:00:00|11.3|9.25|11.71|10.31|11.75|10.31|11.07|9.2|0
1650312300000|2022-04-18 20:05:00|11.61|10.21|11.06|9.66|11.61|10.21|10.61|9.21|0
1650312600000|2022-04-18 20:10:00|11.05|9.65|10.99|9.59|11.12|9.72|10.89|9.49|0
1650312900000|2022-04-18 20:15:00|11.05|9.65|11.31|9.91|11.45|10.05|11.03|9.63|0
1650313200000|2022-04-18 20:20:00|11.33|9.93|11.35|9.95|11.39|9.99|11.31|9.91|0
1650313500000|2022-04-18 20:25:00|11.31|9.91|11.14|9.74|11.31|9.91|11.05|9.65|0
1650313800000|2022-04-18 20:30:00|11.12|9.72|11.05|9.65|11.12|9.72|10.94|9.54|0
1650314100000|2022-04-18 20:35:00|11.07|9.67|11.07|9.67|11.12|9.72|11.05|9.65|0
1650314400000|2022-04-18 20:40:00|11.09|9.69|11.14|9.74|11.14|9.74|11.09|9.69|0
1650314700000|2022-04-18 20:45:00|11.12|9.72|10.98|9.58|11.18|9.78|10.98|9.58|0
1650315000000|2022-04-18 20:50:00|11|9.6|10.98|9.58|11.02|9.62|10.98|9.58|0
1650315300000|2022-04-18 20:55:00|10.95|9.55|10.93|9.53|10.97|9.57|10.93|9.53|0
1650315600000|2022-04-18 21:00:00|10.95|9.55|11.03|9.63|11.04|9.64|10.95|9.55|0
1650315900000|2022-04-18 21:05:00|11.02|9.62|11|9.6|11.03|9.63|11|9.6|0
1650316200000|2022-04-18 21:10:00|11.02|9.62|10.96|9.56|11.02|9.62|10.93|9.53|0
1650316500000|2022-04-18 21:15:00|10.95|9.55|10.92|9.52|10.95|9.55|10.92|9.52|0
1650316800000|2022-04-18 21:20:00|10.94|9.54|10.99|9.59|10.99|9.59|10.94|9.54|0
1650317100000|2022-04-18 21:25:00|11|9.6|10.94|9.54|11|9.6|10.94|9.54|0
1650317400000|2022-04-18 21:30:00|10.95|9.55|10.94|9.54|10.95|9.55|10.93|9.53|0
1650317700000|2022-04-18 21:35:00|10.95|9.55|11|9.6|11|9.6|10.95|9.55|0
1650318000000|2022-04-18 21:40:00|11.01|9.61|11.03|9.63|11.04|9.64|10.99|9.59|0
1650318300000|2022-04-18 21:45:00|11.04|9.64|11|9.6|11.05|9.65|11|9.6|0
1650318600000|2022-04-18 21:50:00|11.03|9.63|11.05|9.65|11.08|9.68|11|9.6|0
1650318900000|2022-04-18 21:55:00|11.03|9.63|11.04|9.64|11.09|9.69|11.03|9.63|0
1650319200000|2022-04-18 22:00:00|11.01|9.61|11.02|9.62|11.09|9.69|10.86|9.46|0
1650319500000|2022-04-18 22:05:00|11.04|9.64|10.84|9.44|11.04|9.64|10.84|9.44|0
1650319800000|2022-04-18 22:10:00|10.82|9.42|10.97|9.57|11|9.6|10.79|9.39|0
1650320100000|2022-04-18 22:15:00|10.98|9.58|10.9|9.5|11.02|9.62|10.86|9.46|0
1650320400000|2022-04-18 22:20:00|10.94|9.54|11.04|9.64|11.04|9.64|10.9|9.5|0
1650320700000|2022-04-18 22:25:00|11.06|9.66|11.13|9.73|11.13|9.73|11.04|9.64|0
1650321000000|2022-04-18 22:30:00|11.11|9.71|11.25|9.85|11.34|9.94|11.11|9.71|0
1650321300000|2022-04-18 22:35:00|11.22|9.82|11.17|9.77|11.32|9.92|11.15|9.75|0
1650321600000|2022-04-18 22:40:00|11.16|9.76|11.1|9.7|11.22|9.82|11.1|9.7|0
1650321900000|2022-04-18 22:45:00|11.13|9.73|11.13|9.73|11.15|9.75|11.08|9.68|0
1650322200000|2022-04-18 22:50:00|11.15|9.75|11.08|9.68|11.15|9.75|11.08|9.68|0
1650322500000|2022-04-18 22:55:00|11.1|9.7|11.01|9.61|11.1|9.7|11.01|9.61|0
1650322800000|2022-04-18 23:00:00|11.03|9.63|11.19|9.79|11.24|9.84|11.03|9.63|0
1650323100000|2022-04-18 23:05:00|11.17|9.77|11.07|9.67|11.19|9.79|11.07|9.67|0
1650323400000|2022-04-18 23:10:00|11.1|9.7|11.03|9.63|11.1|9.7|10.99|9.59|0
1650323700000|2022-04-18 23:15:00|11.05|9.65|11.03|9.63|11.14|9.74|11|9.6|0
1650324000000|2022-04-18 23:20:00|11.05|9.65|11.03|9.63|11.09|9.69|10.98|9.58|0
1650324300000|2022-04-18 23:25:00|11.01|9.61|10.91|9.51|11.03|9.63|10.91|9.51|0
1650324600000|2022-04-18 23:30:00|10.89|9.49|10.93|9.53|10.93|9.53|10.86|9.46|0
1650324900000|2022-04-18 23:35:00|10.95|9.55|10.91|9.51|10.95|9.55|10.84|9.44|0
1650325200000|2022-04-18 23:40:00|10.93|9.53|10.97|9.57|10.97|9.57|10.93|9.53|0
1650325500000|2022-04-18 23:45:00|11.02|9.62|11.46|10.06|11.62|10.22|11.02|9.62|0
1650325800000|2022-04-18 23:50:00|11.49|10.09|11.85|10.45|11.9|10.5|11.44|10.04|0
1650326100000|2022-04-18 23:55:00|11.87|10.47|11.99|10.59|11.99|10.59|11.87|10.47|0
1650326400000|2022-04-19 00:00:00|11.97|10.57|11.77|10.37|11.97|10.57|11.77|10.37|0
1650326700000|2022-04-19 00:05:00|11.78|10.38|11.77|10.37|11.89|10.49|11.7|10.3|0
1650327000000|2022-04-19 00:10:00|11.75|10.35|11.84|10.44|11.92|10.52|11.72|10.32|0
1650327300000|2022-04-19 00:15:00|11.83|10.43|11.65|10.25|11.84|10.44|11.55|10.15|0
1650327600000|2022-04-19 00:20:00|11.67|10.27|11.63|10.23|11.67|10.27|11.57|10.17|0
1650327900000|2022-04-19 00:25:00|11.64|10.24|11.62|10.22|11.69|10.29|11.57|10.17|0
1650328200000|2022-04-19 00:30:00|11.63|10.23|11.59|10.19|11.67|10.27|11.5|10.1|0
1650328500000|2022-04-19 00:35:00|11.57|10.17|11.52|10.12|11.59|10.19|11.52|10.12|0
1650328800000|2022-04-19 00:40:00|11.53|10.13|11.21|9.81|11.53|10.13|11.21|9.81|0
1650329100000|2022-04-19 00:45:00|11.19|9.79|10.62|9.22|11.21|9.81|10.6|9.2|0
1650329400000|2022-04-19 00:50:00|10.63|9.23|10.64|9.24|10.69|9.29|10.4|9|0
1650329700000|2022-04-19 00:55:00|10.63|9.23|10.62|9.22|10.69|9.29|10.44|9.04|0
1650330000000|2022-04-19 01:00:00|10.58|9.18|10.42|9.02|10.64|9.24|10.27|8.87|0
1650330300000|2022-04-19 01:05:00|10.44|9.04|10.53|9.13|10.53|9.13|10.35|8.95|0
1650330600000|2022-04-19 01:10:00|10.51|9.11|10.75|9.35|10.82|9.42|10.46|9.06|0
1650330900000|2022-04-19 01:15:00|10.7|9.3|10.56|9.16|10.75|9.35|10.5|9.1|0
1650331200000|2022-04-19 01:20:00|10.55|9.15|10.81|9.41|10.81|9.41|10.5|9.1|0
1650331500000|2022-04-19 01:25:00|10.84|9.44|10.88|9.48|10.88|9.48|10.78|9.38|0
1650331800000|2022-04-19 01:30:00|10.86|9.46|10.93|9.53|11.01|9.61|10.84|9.44|0
1650332100000|2022-04-19 01:35:00|10.95|9.55|11|9.6|11.02|9.62|10.9|9.5|0
1650332400000|2022-04-19 01:40:00|10.98|9.58|10.8|9.4|11.02|9.62|10.77|9.37|0
1650332700000|2022-04-19 01:45:00|10.81|9.41|11.04|9.64|11.08|9.68|10.7|9.3|0
1650333000000|2022-04-19 01:50:00|11.01|9.61|10.94|9.54|11.01|9.61|10.82|9.42|0
1650333300000|2022-04-19 01:55:00|10.92|9.52|10.82|9.42|11|9.6|10.78|9.38|0
1650333600000|2022-04-19 02:00:00|10.81|9.41|10.85|9.45|10.85|9.45|10.72|9.32|0
1650333900000|2022-04-19 02:05:00|10.84|9.44|10.71|9.31|10.84|9.44|10.69|9.29|0
1650334200000|2022-04-19 02:10:00|10.69|9.29|10.54|9.14|10.74|9.34|10.49|9.09|0
1650334500000|2022-04-19 02:15:00|10.56|9.16|10.7|9.3|10.71|9.31|10.54|9.14|0
1650334800000|2022-04-19 02:20:00|10.69|9.29|10.64|9.24|10.69|9.29|10.6|9.2|0
1650335100000|2022-04-19 02:25:00|10.63|9.23|10.5|9.1|10.67|9.27|10.49|9.09|0
1650335400000|2022-04-19 02:30:00|10.49|9.09|10.55|9.15|10.55|9.15|10.47|9.07|0
1650335700000|2022-04-19 02:35:00|10.53|9.13|10.75|9.35|10.77|9.37|10.53|9.13|0
1650336000000|2022-04-19 02:40:00|10.73|9.33|10.73|9.33|10.73|9.33|10.66|9.26|0
1650336300000|2022-04-19 02:45:00|10.71|9.31|10.75|9.35|10.82|9.42|10.71|9.31|0
1650336600000|2022-04-19 02:50:00|10.76|9.36|10.82|9.42|10.83|9.43|10.73|9.33|0
1650336900000|2022-04-19 02:55:00|10.79|9.39|10.75|9.35|10.79|9.39|10.68|9.28|0
1650337200000|2022-04-19 03:00:00|10.76|9.36|10.79|9.39|10.81|9.41|10.72|9.32|0
1650337500000|2022-04-19 03:05:00|10.78|9.38|10.79|9.39|10.81|9.41|10.73|9.33|0
1650337800000|2022-04-19 03:10:00|10.81|9.41|10.95|9.55|10.99|9.59|10.77|9.37|0
1650338100000|2022-04-19 03:15:00|10.93|9.53|11.06|9.66|11.06|9.66|10.92|9.52|0
1650338400000|2022-04-19 03:20:00|11.08|9.68|11.41|10.01|11.46|10.06|11.06|9.66|0
1650338700000|2022-04-19 03:25:00|11.43|10.03|11.43|10.03|11.43|10.03|11.34|9.94|0
1650339000000|2022-04-19 03:30:00|11.48|10.08|11.45|10.05|11.56|10.16|11.43|10.03|0
1650339300000|2022-04-19 03:35:00|11.48|10.08|11.48|10.08|11.53|10.13|11.43|10.03|0
1650339600000|2022-04-19 03:40:00|11.47|10.07|11.45|10.05|11.52|10.12|11.43|10.03|0
1650339900000|2022-04-19 03:45:00|11.43|10.03|11.31|9.91|11.43|10.03|11.17|9.77|0
1650340200000|2022-04-19 03:50:00|11.3|9.9|11.31|9.91|11.38|9.98|11.29|9.89|0
1650340500000|2022-04-19 03:55:00|11.29|9.89|11.28|9.88|11.33|9.93|11.26|9.86|0
1650340800000|2022-04-19 04:00:00|11.31|9.91|11.17|9.77|11.33|9.93|11.17|9.77|0
1650341100000|2022-04-19 04:05:00|11.19|9.79|11.21|9.81|11.31|9.91|11.19|9.79|0
1650341400000|2022-04-19 04:10:00|11.23|9.83|11.16|9.76|11.26|9.86|11.14|9.74|0
1650341700000|2022-04-19 04:15:00|11.15|9.75|11.23|9.83|11.26|9.86|11.12|9.72|0
1650342000000|2022-04-19 04:20:00|11.21|9.81|11.16|9.76|11.23|9.83|11.15|9.75|0
1650342300000|2022-04-19 04:25:00|11.14|9.74|11.14|9.74|11.18|9.78|11.09|9.69|0
1650342600000|2022-04-19 04:30:00|11.12|9.72|11.18|9.78|11.18|9.78|11.07|9.67|0
1650342900000|2022-04-19 04:35:00|11.23|9.83|11.13|9.73|11.23|9.83|11.13|9.73|0
1650343200000|2022-04-19 04:40:00|11.11|9.71|11.2|9.8|11.2|9.8|11.09|9.69|0
1650343500000|2022-04-19 04:45:00|11.19|9.79|11.22|9.82|11.24|9.84|11.18|9.78|0
1650343800000|2022-04-19 04:50:00|11.2|9.8|11.29|9.89|11.32|9.92|11.18|9.78|0
1650344100000|2022-04-19 04:55:00|11.3|9.9|11.34|9.94|11.39|9.99|11.29|9.89|0
1650344400000|2022-04-19 05:00:00|11.32|9.92|11.15|9.75|11.41|10.01|11.15|9.75|0
1650344700000|2022-04-19 05:05:00|11.17|9.77|10.99|9.59|11.17|9.77|10.97|9.57|0
1650345000000|2022-04-19 05:10:00|11.01|9.61|10.97|9.57|11.06|9.66|10.94|9.54|0
1650345300000|2022-04-19 05:15:00|10.99|9.59|10.92|9.52|10.99|9.59|10.85|9.45|0
1650345600000|2022-04-19 05:20:00|10.9|9.5|10.92|9.52|10.92|9.52|10.87|9.47|0
1650345900000|2022-04-19 05:25:00|10.89|9.49|10.98|9.58|11.01|9.61|10.89|9.49|0
1650346200000|2022-04-19 05:30:00|10.96|9.56|10.89|9.49|10.98|9.58|10.89|9.49|0
1650346500000|2022-04-19 05:35:00|10.87|9.47|10.96|9.56|10.98|9.58|10.85|9.45|0
1650346800000|2022-04-19 05:40:00|10.94|9.54|11|9.6|11.07|9.67|10.9|9.5|0
1650347100000|2022-04-19 05:45:00|11.03|9.63|10.96|9.56|11.05|9.65|10.91|9.51|0
1650347400000|2022-04-19 05:50:00|10.98|9.58|11.09|9.69|11.13|9.73|10.96|9.56|0
1650347700000|2022-04-19 05:55:00|11.12|9.72|10.84|9.44|11.12|9.72|10.84|9.44|0
1650348000000|2022-04-19 06:00:00|10.82|9.42|10.84|9.44|10.96|9.56|10.62|9.22|0
1650348300000|2022-04-19 06:05:00|10.88|9.48|11.21|9.81|11.3|9.9|10.66|9.26|0
1650348600000|2022-04-19 06:10:00|11.18|9.78|11.32|9.92|11.32|9.92|11.09|9.69|0
1650348900000|2022-04-19 06:15:00|11.34|9.94|11.38|9.98|11.58|10.18|11.18|9.78|0
1650349200000|2022-04-19 06:20:00|11.37|9.97|11.57|10.17|11.7|10.3|11.37|9.97|0
1650349500000|2022-04-19 06:25:00|11.58|10.18|11.45|10.05|11.58|10.18|11.43|10.03|0
1650349800000|2022-04-19 06:30:00|11.43|10.03|11.33|9.93|11.45|10.05|11.22|9.82|0
1650350100000|2022-04-19 06:35:00|11.36|9.96|11.24|9.84|11.37|9.97|11.2|9.8|0
1650350400000|2022-04-19 06:40:00|11.26|9.86|11.36|9.96|11.38|9.98|11.21|9.81|0
1650350700000|2022-04-19 06:45:00|11.33|9.93|11.28|9.88|11.38|9.98|11.22|9.82|0
1650351000000|2022-04-19 06:50:00|11.27|9.87|11.17|9.77|11.33|9.93|11.14|9.74|0
1650351300000|2022-04-19 06:55:00|11.21|9.81|11.16|9.76|11.21|9.81|11.03|9.63|0
1650351600000|2022-04-19 07:00:00|11.14|9.74|11.18|9.15|11.18|9.74|10.47|8.97|0
1650351900000|2022-04-19 07:05:00|11.21|9.17|10.98|8.98|11.38|9.31|10.84|8.87|0
1650352200000|2022-04-19 07:10:00|10.93|8.94|10.31|8.43|10.93|8.94|10.31|8.43|0
1650352500000|2022-04-19 07:15:00|10.29|8.42|10.44|8.54|10.52|8.61|10.21|8.36|0
1650352800000|2022-04-19 07:20:00|10.42|8.53|10.46|8.56|10.53|8.62|10.21|8.36|0
1650353100000|2022-04-19 07:25:00|10.49|8.59|10.38|8.49|10.54|8.63|10.33|8.45|0
1650353400000|2022-04-19 07:30:00|10.4|8.51|10.22|8.36|10.54|8.62|10.21|8.35|0
1650353700000|2022-04-19 07:35:00|10.21|8.35|10.07|8.24|10.26|8.39|9.87|8.07|0
1650354000000|2022-04-19 07:40:00|10.04|8.21|10.07|8.24|10.12|8.28|9.89|8.09|0
1650354300000|2022-04-19 07:45:00|10.05|8.22|10.43|8.53|10.46|8.56|10.02|8.2|0
1650354600000|2022-04-19 07:50:00|10.44|8.54|10.51|8.6|10.54|8.62|10.43|8.53|0
1650354900000|2022-04-19 07:55:00|10.58|8.66|10.94|8.95|11.12|9.1|10.58|8.66|0
1650355200000|2022-04-19 08:00:00|10.89|8.91|11.04|9.03|11.19|9.16|10.89|8.91|0
1650355500000|2022-04-19 08:05:00|11.07|9.05|11.2|9.16|11.49|9.4|11.02|9.01|0
1650355800000|2022-04-19 08:10:00|11.21|9.17|11.05|9.04|11.33|9.27|11.02|9.02|0
1650356100000|2022-04-19 08:15:00|11.07|9.06|11.04|9.04|11.17|9.14|11|9|0
1650356400000|2022-04-19 08:20:00|11.02|9.02|10.97|9.57|11.2|9.66|10.88|9|0
1650356700000|2022-04-19 08:25:00|10.95|9.55|10.95|9.55|11.1|9.7|10.86|9.46|0
1650357000000|2022-04-19 08:30:00|10.99|9.59|11|9.6|11.17|9.77|10.87|9.47|0
1650357300000|2022-04-19 08:35:00|11.01|9.61|11.01|9.61|11.24|9.84|10.89|9.49|0
1650357600000|2022-04-19 08:40:00|10.98|9.58|10.63|9.23|11.08|9.68|10.62|9.22|0
1650357900000|2022-04-19 08:45:00|10.64|9.24|9.7|8.3|10.67|9.27|9.6|8.2|0
1650358200000|2022-04-19 08:50:00|9.66|8.26|9.65|7.9|9.99|8.38|9.59|7.85|0
1650358500000|2022-04-19 08:55:00|9.61|7.86|10.84|8.87|10.99|8.99|9.57|7.83|0
1650358800000|2022-04-19 09:00:00|10.81|8.84|10.7|8.75|10.84|8.87|10.56|8.64|0
1650359100000|2022-04-19 09:05:00|10.68|8.74|10.7|8.75|10.77|8.81|10.59|8.67|0
1650359400000|2022-04-19 09:10:00|10.72|8.77|10.5|8.59|10.75|8.79|10.4|8.51|0
1650359700000|2022-04-19 09:15:00|10.49|8.58|10.51|8.6|10.58|8.66|10.37|8.49|0
1650360000000|2022-04-19 09:20:00|10.49|8.58|10.21|8.35|10.63|8.69|10.19|8.34|0
1650360300000|2022-04-19 09:25:00|10.19|8.34|10.04|8.21|10.26|8.39|9.96|8.15|0
1650360600000|2022-04-19 09:30:00|9.98|8.17|10.8|8.83|10.84|8.87|9.85|8.06|0
1650360900000|2022-04-19 09:35:00|10.81|8.84|10.72|8.77|11.03|9.03|10.63|8.7|0
1650361200000|2022-04-19 09:40:00|10.75|8.79|10.79|8.83|10.86|8.89|10.58|8.66|0
1650361500000|2022-04-19 09:45:00|10.78|8.82|10.79|8.83|10.86|8.89|10.77|8.81|0
1650361800000|2022-04-19 09:50:00|10.81|8.85|10.51|8.6|10.84|8.87|10.44|8.54|0
1650362100000|2022-04-19 09:55:00|10.58|8.66|10.92|8.93|10.93|8.94|10.58|8.66|0
1650362400000|2022-04-19 10:00:00|10.89|8.91|10.46|9.06|11.02|9.09|10.45|8.75|0
1650362700000|2022-04-19 10:05:00|10.49|9.09|10.38|8.98|10.49|9.09|10.38|8.98|0
1650363000000|2022-04-19 10:10:00|10.39|8.99|10.53|9.13|10.53|9.13|10.25|8.85|0
1650363300000|2022-04-19 10:15:00|10.5|9.1|10.78|9.38|10.83|9.43|10.5|9.1|0
1650363600000|2022-04-19 10:20:00|10.76|9.36|10.98|9.58|10.98|9.58|10.76|9.36|0
1650363900000|2022-04-19 10:25:00|11.05|9.65|10.91|9.51|11.05|9.65|10.91|9.51|0
1650364200000|2022-04-19 10:30:00|10.89|9.49|10.76|9.36|10.91|9.51|10.76|9.36|0
1650364500000|2022-04-19 10:35:00|10.8|9.4|10.87|9.47|10.89|9.49|10.78|9.38|0
1650364800000|2022-04-19 10:40:00|10.84|9.44|11.09|9.69|11.11|9.71|10.73|9.33|0
1650365100000|2022-04-19 10:45:00|11.04|9.64|10.8|9.4|11.04|9.64|10.73|9.33|0
1650365400000|2022-04-19 10:50:00|10.82|9.42|11.04|9.64|11.04|9.64|10.75|9.35|0
1650365700000|2022-04-19 10:55:00|11.02|9.62|11.21|9.81|11.24|9.84|10.88|9.48|0
1650366000000|2022-04-19 11:00:00|11.26|9.86|11.47|10.07|11.54|10.14|11.19|9.79|0
1650366300000|2022-04-19 11:05:00|11.49|10.09|11.42|10.02|11.54|10.14|11.31|9.91|0
1650366600000|2022-04-19 11:10:00|11.41|10.01|11.35|9.95|11.42|10.02|11.28|9.88|0
1650366900000|2022-04-19 11:15:00|11.4|10|11.42|10.02|11.63|10.23|11.3|9.9|0
1650367200000|2022-04-19 11:20:00|11.37|9.97|10.85|9.45|11.39|9.99|10.76|9.36|0
1650367500000|2022-04-19 11:25:00|10.87|9.47|10.7|9.3|11|9.6|10.68|9.28|0
1650367800000|2022-04-19 11:30:00|10.72|9.32|10.74|9.34|10.81|9.41|10.67|9.27|0
1650368100000|2022-04-19 11:35:00|10.73|9.33|10.5|9.1|10.74|9.34|10.4|9|0
1650368400000|2022-04-19 11:40:00|10.52|9.12|10.58|9.18|10.72|9.32|10.48|9.08|0
1650368700000|2022-04-19 11:45:00|10.61|9.21|10.75|9.35|10.78|9.38|10.61|9.21|0
1650369000000|2022-04-19 11:50:00|10.76|9.36|11.09|9.69|11.16|9.76|10.76|9.36|0
1650369300000|2022-04-19 11:55:00|11.11|9.71|11.07|9.67|11.2|9.8|10.98|9.58|0
1650369600000|2022-04-19 12:00:00|11.09|9.69|11.07|9.67|11.09|9.69|10.89|9.49|0
1650369900000|2022-04-19 12:05:00|11.04|9.64|11.36|9.96|11.36|9.96|11.03|9.63|0
1650370200000|2022-04-19 12:10:00|11.34|9.94|11.29|9.89|11.48|10.08|11.26|9.86|0
1650370500000|2022-04-19 12:15:00|11.31|9.91|10.86|9.46|11.31|9.91|10.82|9.42|0
1650370800000|2022-04-19 12:20:00|10.88|9.48|10.68|9.28|10.95|9.55|10.62|9.22|0
1650371100000|2022-04-19 12:25:00|10.66|9.26|10.77|9.37|10.77|9.37|10.57|9.17|0
1650371400000|2022-04-19 12:30:00|10.75|9.35|10.95|9.55|11.01|9.61|10.72|9.32|0
1650371700000|2022-04-19 12:35:00|10.97|9.57|10.68|9.28|11.01|9.61|10.55|9.15|0
1650372000000|2022-04-19 12:40:00|10.66|9.26|10.59|9.19|10.77|9.37|10.55|9.15|0
1650372300000|2022-04-19 12:45:00|10.55|9.15|10.29|8.89|10.61|9.21|10.29|8.89|0
1650372600000|2022-04-19 12:50:00|10.31|8.91|10.35|8.95|10.39|8.99|10.29|8.89|0
1650372900000|2022-04-19 12:55:00|10.33|8.93|10.41|9.01|10.41|9.01|10.28|8.88|0
1650373200000|2022-04-19 13:00:00|10.39|8.99|10.35|8.95|10.58|9.18|10.3|8.9|0
1650373500000|2022-04-19 13:05:00|10.33|8.93|10.09|8.69|10.33|8.93|9.72|8.32|0
1650373800000|2022-04-19 13:10:00|10.07|8.67|10.15|8.75|10.22|8.82|9.99|8.59|0
1650374100000|2022-04-19 13:15:00|10.17|8.77|10.13|8.73|10.28|8.88|10.13|8.73|0
1650374400000|2022-04-19 13:20:00|10.11|8.71|10.47|9.07|10.47|9.07|10.03|8.63|0
1650374700000|2022-04-19 13:25:00|10.49|9.09|10.5|9.1|10.54|9.14|10.1|8.7|0
1650375000000|2022-04-19 13:30:00|10.51|9.11|11.23|9.83|11.39|9.99|10.38|8.98|0
1650375300000|2022-04-19 13:35:00|11.25|9.85|10.69|9.29|11.41|10.01|10.66|9.26|0
1650375600000|2022-04-19 13:40:00|10.58|9.18|11.98|10.58|12.28|10.88|10.51|9.11|0
1650375900000|2022-04-19 13:45:00|12.13|10.73|11.48|10.08|12.53|11.13|10.46|9.06|0
1650376200000|2022-04-19 13:50:00|11.6|10.2|12.61|11.21|12.69|11.29|11.34|9.94|0
1650376500000|2022-04-19 13:55:00|12.51|11.11|13.27|11.87|13.27|11.87|12.51|11.11|0
1650376800000|2022-04-19 14:00:00|13.32|11.92|13.4|12|13.57|12.17|13|11.6|0
1650377100000|2022-04-19 14:05:00|13.38|11.98|12.34|10.94|13.76|12.36|12.14|10.74|0
1650377400000|2022-04-19 14:10:00|12.39|10.99|12.59|11.19|13.11|11.71|12.34|10.94|0
1650377700000|2022-04-19 14:15:00|12.56|11.16|12.43|11.03|12.75|11.35|12.07|10.67|0
1650378000000|2022-04-19 14:20:00|12.46|11.06|12.83|11.43|12.88|11.48|12.3|10.9|0
1650378300000|2022-04-19 14:25:00|12.85|11.45|12.79|11.39|13.33|11.93|12.63|11.23|0
1650378600000|2022-04-19 14:30:00|12.9|11.5|12.95|11.55|13.17|11.77|12.79|11.39|0
1650378900000|2022-04-19 14:35:00|12.96|11.56|13.14|11.74|13.17|11.77|12.57|11.17|0
1650379200000|2022-04-19 14:40:00|13.13|11.73|13.46|12.06|13.64|12.24|13.03|11.63|0
1650379500000|2022-04-19 14:45:00|13.5|12.1|13.84|12.44|14.07|12.67|13.47|12.07|0
1650379800000|2022-04-19 14:50:00|13.81|12.41|13.19|11.79|13.9|12.5|13.19|11.79|0
1650380100000|2022-04-19 14:55:00|13.22|11.82|13.33|11.93|13.67|12.27|13.11|11.71|0
1650380400000|2022-04-19 15:00:00|13.27|11.87|15.39|13.92|16.34|14.78|12.21|10.81|0
1650380700000|2022-04-19 15:05:00|15.42|13.95|15.58|14.1|15.87|14.36|15.29|13.84|0
1650381000000|2022-04-19 15:10:00|15.61|14.13|15.48|14.01|15.71|14.21|15.39|13.92|0
1650381300000|2022-04-19 15:15:00|15.52|14.04|15.45|13.98|16.24|14.69|15.35|13.89|0
1650381600000|2022-04-19 15:20:00|15.48|14.01|16.2|14.66|16.23|14.69|15.26|13.8|0
1650381900000|2022-04-19 15:25:00|16.17|14.63|15.01|13.58|16.17|14.63|14.72|13.32|0
1650382200000|2022-04-19 15:30:00|15.07|13.64|14.57|13.17|15.17|13.72|14.43|13.03|0
1650382500000|2022-04-19 15:35:00|14.6|13.2|15.07|13.63|15.07|13.63|14.51|13.11|0
1650382800000|2022-04-19 15:40:00|15.04|13.6|15.1|13.66|15.23|13.78|14.88|13.46|0
1650383100000|2022-04-19 15:45:00|15.16|13.72|15.07|13.63|15.16|13.72|14.91|13.49|0
1650383400000|2022-04-19 15:50:00|15.1|13.66|15.48|14.01|15.68|14.19|15.1|13.66|0
1650383700000|2022-04-19 15:55:00|15.45|13.98|14.97|13.54|15.48|14.01|14.9|13.48|0
1650384000000|2022-04-19 16:00:00|15|13.57|14.93|13.51|15.03|13.6|14.59|13.19|0
1650384300000|2022-04-19 16:05:00|14.97|13.54|15.12|13.68|15.12|13.68|14.78|13.37|0
1650384600000|2022-04-19 16:10:00|15.06|13.63|14.87|13.45|15.12|13.68|14.8|13.39|0
1650384900000|2022-04-19 16:15:00|14.9|13.48|14.96|13.54|14.99|13.57|14.71|13.31|0
1650385200000|2022-04-19 16:20:00|14.93|13.51|15.21|13.77|15.28|13.82|14.93|13.51|0
1650385500000|2022-04-19 16:25:00|15.18|13.74|14.77|13.36|15.34|13.88|14.68|13.28|0
1650385800000|2022-04-19 16:30:00|14.8|13.39|14.86|13.45|14.93|13.5|14.62|13.22|0
1650386100000|2022-04-19 16:35:00|14.89|13.47|14.23|12.83|14.99|13.56|14.2|12.8|0
1650386400000|2022-04-19 16:40:00|14.26|12.86|14.46|13.06|14.58|13.18|14.2|12.8|0
1650386700000|2022-04-19 16:45:00|14.41|13.01|14.52|13.12|14.58|13.18|14.29|12.89|0
1650387000000|2022-04-19 16:50:00|14.49|13.09|14.76|13.36|14.92|13.5|14.46|13.06|0
1650387300000|2022-04-19 16:55:00|14.73|13.33|14.52|13.12|14.86|13.44|14.49|13.09|0
1650387600000|2022-04-19 17:00:00|14.61|13.21|14.67|13.27|14.85|13.44|14.46|13.06|0
1650387900000|2022-04-19 17:05:00|14.64|13.24|14.4|13|14.82|13.41|14.4|13|0
1650388200000|2022-04-19 17:10:00|14.43|13.03|14.52|13.12|14.52|13.12|14.28|12.88|0
1650388500000|2022-04-19 17:15:00|14.49|13.09|14.6|13.2|14.72|13.32|14.43|13.03|0
1650388800000|2022-04-19 17:20:00|14.57|13.17|14.45|13.05|14.85|13.43|14.45|13.05|0
1650389100000|2022-04-19 17:25:00|14.48|13.08|13.73|12.33|14.48|13.08|13.68|12.28|0
1650389400000|2022-04-19 17:30:00|13.71|12.31|14.22|12.82|14.36|12.96|13.71|12.31|0
1650389700000|2022-04-19 17:35:00|14.28|12.88|14.27|12.87|14.3|12.9|14.16|12.76|0
1650390000000|2022-04-19 17:40:00|14.29|12.89|13.98|12.58|14.3|12.9|13.98|12.58|0
1650390300000|2022-04-19 17:45:00|14.01|12.61|14.53|13.13|14.53|13.13|13.81|12.41|0
1650390600000|2022-04-19 17:50:00|14.48|13.08|14.9|13.48|15.09|13.65|14.48|13.08|0
1650390900000|2022-04-19 17:55:00|14.93|13.51|14.74|13.34|15.09|13.65|14.71|13.31|0
1650391200000|2022-04-19 18:00:00|14.71|13.31|14.59|13.19|14.8|13.39|14.47|13.07|0
1650391500000|2022-04-19 18:05:00|14.56|13.16|14.35|12.95|14.8|13.39|14.27|12.87|0
1650391800000|2022-04-19 18:10:00|14.41|13.01|13.95|12.55|14.41|13.01|13.53|12.13|0
1650392100000|2022-04-19 18:15:00|13.92|12.52|13.58|12.18|13.92|12.52|13.58|12.18|0
1650392400000|2022-04-19 18:20:00|13.61|12.21|14.03|12.63|14.06|12.66|13.52|12.12|0
1650392700000|2022-04-19 18:25:00|14|12.6|14.03|12.63|14.07|12.67|13.55|12.15|0
1650393000000|2022-04-19 18:30:00|14|12.6|13.89|12.49|14.32|12.92|13.8|12.4|0
1650393300000|2022-04-19 18:35:00|13.91|12.51|14.52|13.12|14.58|13.18|13.83|12.43|0
1650393600000|2022-04-19 18:40:00|14.49|13.09|14.64|13.24|14.76|13.35|14.37|12.97|0
1650393900000|2022-04-19 18:45:00|14.67|13.27|14.64|13.24|14.71|13.31|14.46|13.06|0
1650394200000|2022-04-19 18:50:00|14.67|13.27|14.63|13.23|15.07|13.64|14.52|13.12|0
1650394500000|2022-04-19 18:55:00|14.62|13.22|15.04|13.61|15.04|13.61|14.6|13.2|0
1650394800000|2022-04-19 19:00:00|14.98|13.55|14.88|13.46|15.2|13.75|14.82|13.41|0
1650395100000|2022-04-19 19:05:00|14.91|13.49|15.45|13.98|15.49|14.01|14.69|13.29|0
1650395400000|2022-04-19 19:10:00|15.42|13.95|16.52|14.95|16.52|14.95|15.26|13.81|0
1650395700000|2022-04-19 19:15:00|16.49|14.92|16.73|15.14|16.94|15.33|16.45|14.89|0
1650396000000|2022-04-19 19:20:00|16.76|15.17|16.97|15.35|17.04|15.42|16.52|14.95|0
1650396300000|2022-04-19 19:25:00|17.01|15.39|17.42|15.76|17.67|15.99|16.73|15.13|0
1650396600000|2022-04-19 19:30:00|17.46|15.8|17.71|16.02|18.07|16.35|17.39|15.73|0
1650396900000|2022-04-19 19:35:00|17.67|15.99|16.95|15.33|17.97|16.25|16.7|15.11|0
1650397200000|2022-04-19 19:40:00|16.88|15.27|16.19|14.64|16.88|15.27|16.02|14.49|0
1650397500000|2022-04-19 19:45:00|16.15|14.61|16.01|14.49|16.25|14.7|15.58|14.1|0
1650397800000|2022-04-19 19:50:00|16.56|14.98|16.25|14.7|17.41|15.75|16.25|14.7|0
1650398100000|2022-04-19 19:55:00|16.01|14.49|16.21|14.67|16.59|15.01|15.35|13.89|0
1650398400000|2022-04-19 20:00:00|16.25|14.7|13.86|12.46|16.32|14.76|13.83|12.43|0
1650398700000|2022-04-19 20:05:00|13.92|12.52|15.12|13.68|16.1|14.57|13.79|12.39|0
1650399000000|2022-04-19 20:10:00|15.09|13.65|14.42|13.02|15.18|13.73|14.32|12.92|0
1650399300000|2022-04-19 20:15:00|14.39|12.99|15.18|13.73|15.24|13.79|14.39|12.99|0
1650399600000|2022-04-19 20:20:00|15.15|13.7|15.43|13.96|15.5|14.02|15.15|13.7|0
1650399900000|2022-04-19 20:25:00|15.4|13.93|15.14|13.7|15.4|13.93|15.14|13.7|0
1650400200000|2022-04-19 20:30:00|15.17|13.73|15.17|13.73|15.3|13.84|15.11|13.67|0
1650400500000|2022-04-19 20:35:00|15.2|13.76|15.23|13.78|15.3|13.84|15.14|13.7|0
1650400800000|2022-04-19 20:40:00|15.27|13.81|15.14|13.7|15.39|13.93|15.14|13.7|0
1650401100000|2022-04-19 20:45:00|15.2|13.75|15.14|13.69|15.23|13.78|15.11|13.67|0
1650401400000|2022-04-19 20:50:00|15.17|13.72|15.2|13.75|15.2|13.75|15.1|13.67|0
1650401700000|2022-04-19 20:55:00|15.23|13.78|15.18|13.73|15.26|13.81|15.1|13.66|0
1650402000000|2022-04-19 21:00:00|15.19|13.74|15.12|13.68|15.2|13.76|15.11|13.67|0
1650402300000|2022-04-19 21:05:00|15.11|13.67|15.13|13.69|15.13|13.69|15.08|13.65|0
1650402600000|2022-04-19 21:10:00|15.14|13.68|15.1|13.66|15.14|13.7|15.08|13.65|0
1650402900000|2022-04-19 21:15:00|15.08|13.65|15|13.57|15.14|13.7|15|13.57|0
1650403200000|2022-04-19 21:20:00|14.99|13.56|15.03|13.6|15.05|13.62|14.99|13.56|0
1650403500000|2022-04-19 21:25:00|15.04|13.61|14.99|13.56|15.04|13.61|14.94|13.52|0
1650403800000|2022-04-19 21:30:00|15|13.57|14.94|13.52|15|13.57|14.87|13.46|0
1650404100000|2022-04-19 21:35:00|14.96|13.54|15.01|13.58|15.01|13.58|14.93|13.51|0
1650404400000|2022-04-19 21:40:00|14.98|13.56|14.94|13.52|14.99|13.57|14.9|13.48|0
1650404700000|2022-04-19 21:45:00|14.97|13.55|14.99|13.56|14.99|13.56|14.97|13.55|0
1650405000000|2022-04-19 21:50:00|14.98|13.55|14.96|13.53|14.99|13.56|14.94|13.52|0
1650405300000|2022-04-19 21:55:00|14.93|13.51|14.93|13.51|15.02|13.59|14.93|13.51|0
1650405600000|2022-04-19 22:00:00|14.97|13.55|14.92|13.5|15.11|13.67|14.82|13.41|0
1650405900000|2022-04-19 22:05:00|14.96|13.53|15.33|13.87|15.33|13.87|14.89|13.47|0
1650406200000|2022-04-19 22:10:00|15.3|13.84|15.4|13.93|15.43|13.96|15.24|13.79|0
1650406500000|2022-04-19 22:15:00|15.41|13.94|15.59|14.1|15.64|14.15|15.4|13.93|0
1650406800000|2022-04-19 22:20:00|15.62|14.13|15.52|14.04|15.62|14.13|15.39|13.93|0
1650407100000|2022-04-19 22:25:00|15.55|14.07|15.55|14.07|15.62|14.13|15.39|13.93|0
1650407400000|2022-04-19 22:30:00|15.58|14.1|15.81|14.31|15.81|14.31|15.55|14.07|0
1650407700000|2022-04-19 22:35:00|15.78|14.28|15.97|14.45|16.07|14.54|15.78|14.28|0
1650408000000|2022-04-19 22:40:00|15.96|14.44|15.84|14.33|15.96|14.44|15.78|14.27|0
1650408300000|2022-04-19 22:45:00|15.81|14.3|15.74|14.24|15.87|14.36|15.74|14.24|0
1650408600000|2022-04-19 22:50:00|15.71|14.21|15.67|14.18|15.76|14.25|15.61|14.12|0
1650408900000|2022-04-19 22:55:00|15.69|14.2|15.61|14.12|15.75|14.25|15.54|14.06|0
1650409200000|2022-04-19 23:00:00|15.64|14.15|15.35|13.89|15.67|14.18|15.22|13.77|0
1650409500000|2022-04-19 23:05:00|15.38|13.92|15.28|13.83|15.38|13.92|15.22|13.77|0
1650409800000|2022-04-19 23:10:00|15.3|13.84|15.28|13.83|15.35|13.89|15.19|13.74|0
1650410100000|2022-04-19 23:15:00|15.25|13.8|15.31|13.85|15.33|13.87|15.22|13.77|0
1650410400000|2022-04-19 23:20:00|15.33|13.87|15.34|13.88|15.47|14|15.31|13.85|0
1650410700000|2022-04-19 23:25:00|15.36|13.89|15.06|13.62|15.37|13.91|15.02|13.59|0
1650411000000|2022-04-19 23:30:00|15.09|13.65|14.96|13.53|15.15|13.71|14.96|13.53|0
1650411300000|2022-04-19 23:35:00|14.97|13.55|15.18|13.73|15.19|13.75|14.87|13.45|0
1650411600000|2022-04-19 23:40:00|15.21|13.76|15.46|13.99|15.46|13.99|15.21|13.76|0
1650411900000|2022-04-19 23:45:00|15.5|14.02|15.3|13.85|15.56|14.08|15.27|13.82|0
1650412200000|2022-04-19 23:50:00|15.27|13.82|15.43|13.96|15.53|14.05|15.27|13.82|0
1650412500000|2022-04-19 23:55:00|15.44|13.97|15.43|13.96|15.53|14.05|15.3|13.84|0
1650412800000|2022-04-20 00:00:00|15.4|13.93|15.08|13.64|15.52|14.05|14.95|13.53|0
1650413100000|2022-04-20 00:05:00|15.04|13.61|14.98|13.55|15.14|13.7|14.89|13.47|0
1650413400000|2022-04-20 00:10:00|14.99|13.57|15.14|13.69|15.2|13.75|14.95|13.52|0
1650413700000|2022-04-20 00:15:00|15.1|13.67|14.98|13.55|15.36|13.9|14.98|13.55|0
1650414000000|2022-04-20 00:20:00|15.01|13.58|15.2|13.75|15.2|13.75|14.94|13.52|0
1650414300000|2022-04-20 00:25:00|15.16|13.72|15.24|13.79|15.39|13.92|15.15|13.71|0
1650414600000|2022-04-20 00:30:00|15.26|13.8|15.24|13.79|15.42|13.95|15.19|13.75|0
1650414900000|2022-04-20 00:35:00|15.26|13.8|15.49|14.02|15.49|14.02|15.24|13.79|0
1650415200000|2022-04-20 00:40:00|15.51|14.03|15.38|13.92|15.51|14.03|15.38|13.92|0
1650415500000|2022-04-20 00:45:00|15.4|13.93|15.28|13.83|15.45|13.97|15.25|13.8|0
1650415800000|2022-04-20 00:50:00|15.27|13.81|15.35|13.88|15.41|13.94|15.19|13.74|0
1650416100000|2022-04-20 00:55:00|15.38|13.91|15.44|13.97|15.47|14|15.35|13.88|0
1650416400000|2022-04-20 01:00:00|15.47|14|15.44|13.97|15.76|14.26|15.39|13.92|0
1650416700000|2022-04-20 01:05:00|15.47|14|15.37|13.91|15.49|14.01|15.28|13.82|0
1650417000000|2022-04-20 01:10:00|15.42|13.95|15.26|13.81|15.44|13.97|15.24|13.79|0
1650417300000|2022-04-20 01:15:00|15.24|13.79|14.33|12.93|15.24|13.79|14.3|12.9|0
1650417600000|2022-04-20 01:20:00|14.3|12.9|14.5|13.1|14.56|13.16|14.23|12.83|0
1650417900000|2022-04-20 01:25:00|14.47|13.07|14.44|13.04|14.53|13.13|14.18|12.78|0
1650418200000|2022-04-20 01:30:00|14.41|13.01|14.18|12.78|14.65|13.25|14.18|12.78|0
1650418500000|2022-04-20 01:35:00|14.21|12.81|14.48|13.08|14.64|13.24|14.21|12.81|0
1650418800000|2022-04-20 01:40:00|14.47|13.07|14.44|13.04|14.58|13.18|14.44|13.04|0
1650419100000|2022-04-20 01:45:00|14.45|13.05|14.47|13.07|14.55|13.15|14.35|12.95|0
1650419400000|2022-04-20 01:50:00|14.45|13.05|14.49|13.09|14.55|13.15|14.44|13.04|0
1650419700000|2022-04-20 01:55:00|14.52|13.12|14.49|13.09|14.64|13.24|14.46|13.06|0
1650420000000|2022-04-20 02:00:00|14.52|13.12|14.55|13.15|14.67|13.27|14.32|12.92|0
1650420300000|2022-04-20 02:05:00|14.61|13.21|14.97|13.55|15.16|13.72|14.52|13.12|0
1650420600000|2022-04-20 02:10:00|14.94|13.52|14.91|13.49|15.13|13.69|14.79|13.38|0
1650420900000|2022-04-20 02:15:00|14.88|13.46|14.83|13.42|15|13.57|14.75|13.35|0
1650421200000|2022-04-20 02:20:00|14.85|13.43|14.75|13.35|14.85|13.43|14.63|13.23|0
1650421500000|2022-04-20 02:25:00|14.72|13.32|15|13.57|15.13|13.69|14.69|13.29|0
1650421800000|2022-04-20 02:30:00|15.03|13.6|14.9|13.48|15.06|13.63|14.75|13.34|0
1650422100000|2022-04-20 02:35:00|14.87|13.46|14.87|13.45|14.9|13.48|14.76|13.36|0
1650422400000|2022-04-20 02:40:00|14.9|13.48|14.78|13.37|14.9|13.48|14.75|13.34|0
1650422700000|2022-04-20 02:45:00|14.75|13.34|14.85|13.44|14.96|13.54|14.68|13.28|0
1650423000000|2022-04-20 02:50:00|14.87|13.45|14.84|13.42|14.87|13.45|14.74|13.34|0
1650423300000|2022-04-20 02:55:00|14.87|13.45|15.08|13.65|15.12|13.68|14.87|13.45|0
1650423600000|2022-04-20 03:00:00|15.12|13.68|15.18|13.73|15.37|13.91|15.11|13.68|0
1650423900000|2022-04-20 03:05:00|15.19|13.75|15.21|13.76|15.27|13.82|15.15|13.7|0
1650424200000|2022-04-20 03:10:00|15.24|13.79|15.05|13.62|15.27|13.82|14.86|13.45|0
1650424500000|2022-04-20 03:15:00|15.06|13.63|14.98|13.56|15.11|13.67|14.74|13.33|0
1650424800000|2022-04-20 03:20:00|15.02|13.59|15.05|13.61|15.17|13.73|14.95|13.53|0
1650425100000|2022-04-20 03:25:00|15.08|13.64|15.17|13.73|15.27|13.81|15.04|13.61|0
1650425400000|2022-04-20 03:30:00|15.2|13.75|14.89|13.47|15.2|13.75|14.85|13.44|0
1650425700000|2022-04-20 03:35:00|14.92|13.5|15.1|13.67|15.1|13.67|14.92|13.5|0
1650426000000|2022-04-20 03:40:00|15.07|13.64|15.01|13.58|15.1|13.66|14.98|13.55|0
1650426300000|2022-04-20 03:45:00|14.94|13.52|15.13|13.69|15.13|13.69|14.93|13.51|0
1650426600000|2022-04-20 03:50:00|15.16|13.72|15.55|14.07|15.61|14.12|15.13|13.69|0
1650426900000|2022-04-20 03:55:00|15.51|14.04|15.61|14.12|15.61|14.12|15.45|13.98|0
1650427200000|2022-04-20 04:00:00|15.64|14.15|15.4|13.93|15.67|14.18|15.38|13.92|0
1650427500000|2022-04-20 04:05:00|15.38|13.92|15.41|13.95|15.48|14|15.38|13.92|0
1650427800000|2022-04-20 04:10:00|15.45|13.97|15.32|13.86|15.45|13.97|15.16|13.71|0
1650428100000|2022-04-20 04:15:00|15.35|13.89|15.28|13.83|15.38|13.91|15.28|13.83|0
1650428400000|2022-04-20 04:20:00|15.31|13.86|15.34|13.88|15.34|13.88|15.19|13.74|0
1650428700000|2022-04-20 04:25:00|15.31|13.85|15.41|13.94|15.47|14|15.28|13.82|0
1650429000000|2022-04-20 04:30:00|15.37|13.91|15.45|13.98|15.47|14|15.34|13.88|0
1650429300000|2022-04-20 04:35:00|15.47|14|15.44|13.97|15.53|14.05|15.4|13.94|0
1650429600000|2022-04-20 04:40:00|15.47|13.99|15.5|14.02|15.5|14.02|15.43|13.96|0
1650429900000|2022-04-20 04:45:00|15.53|14.05|15.43|13.96|15.53|14.05|15.37|13.9|0
1650430200000|2022-04-20 04:50:00|15.4|13.93|15.3|13.85|15.43|13.96|15.21|13.76|0
1650430500000|2022-04-20 04:55:00|15.27|13.82|15.3|13.84|15.33|13.87|15.22|13.77|0
1650430800000|2022-04-20 05:00:00|15.27|13.81|14.86|13.44|15.49|14.02|14.8|13.39|0
1650431100000|2022-04-20 05:05:00|14.92|13.5|14.98|13.55|15.09|13.65|14.86|13.44|0
1650431400000|2022-04-20 05:10:00|14.95|13.53|14.98|13.55|15.04|13.61|14.82|13.41|0
1650431700000|2022-04-20 05:15:00|14.99|13.57|14.79|13.38|15.07|13.64|14.79|13.38|0
1650432000000|2022-04-20 05:20:00|14.81|13.4|14.7|13.3|14.85|13.44|14.58|13.18|0
1650432300000|2022-04-20 05:25:00|14.73|13.32|14.73|13.32|14.79|13.38|14.58|13.18|0
1650432600000|2022-04-20 05:30:00|14.74|13.34|14.79|13.38|15.01|13.58|14.74|13.34|0
1650432900000|2022-04-20 05:35:00|14.75|13.35|14.88|13.46|14.91|13.49|14.66|13.26|0
1650433200000|2022-04-20 05:40:00|14.91|13.49|15.26|13.8|15.29|13.83|14.91|13.49|0
1650433500000|2022-04-20 05:45:00|15.29|13.83|15.09|13.66|15.29|13.83|15|13.57|0
1650433800000|2022-04-20 05:50:00|15.13|13.69|15|13.57|15.19|13.74|15|13.57|0
1650434100000|2022-04-20 05:55:00|15.09|13.66|15.28|13.83|15.31|13.86|15.03|13.6|0
1650434400000|2022-04-20 06:00:00|15.25|13.8|15.09|13.65|15.41|13.94|15.09|13.65|0
1650434700000|2022-04-20 06:05:00|15.12|13.68|15.52|14.04|15.52|14.04|14.74|13.34|0
1650435000000|2022-04-20 06:10:00|15.49|14.01|15.58|14.1|15.68|14.19|15.43|13.96|0
1650435300000|2022-04-20 06:15:00|15.55|14.07|15.39|13.92|15.6|14.11|15.3|13.84|0
1650435600000|2022-04-20 06:20:00|15.42|13.95|15.48|14.01|15.61|14.13|15.3|13.84|0
1650435900000|2022-04-20 06:25:00|15.45|13.98|14.98|13.55|15.55|14.07|14.98|13.55|0
1650436200000|2022-04-20 06:30:00|15.01|13.58|15.26|13.81|15.29|13.83|14.98|13.55|0
1650436500000|2022-04-20 06:35:00|15.24|13.79|15.49|14.02|15.51|14.03|15.2|13.75|0
1650436800000|2022-04-20 06:40:00|15.51|14.03|15.51|14.03|15.51|14.03|15.32|13.86|0
1650437100000|2022-04-20 06:45:00|15.57|14.09|15.57|14.09|15.73|14.24|15.49|14.02|0
1650437400000|2022-04-20 06:50:00|15.6|14.12|15.57|14.09|15.72|14.22|15.35|13.89|0
1650437700000|2022-04-20 06:55:00|15.6|14.12|15.51|14.03|15.6|14.12|15.38|13.91|0
1650438000000|2022-04-20 07:00:00|15.63|14.14|16.01|13.1|16.02|14.14|14.84|12.83|0
1650438300000|2022-04-20 07:05:00|16.04|13.16|16.85|13.97|16.98|14.1|16.02|13.14|0
1650438600000|2022-04-20 07:10:00|16.92|14.04|16.92|14.04|17.24|14.36|16.77|13.89|0
1650438900000|2022-04-20 07:15:00|16.98|14.1|17.2|14.32|17.3|14.42|16.88|14|0
1650439200000|2022-04-20 07:20:00|17.17|14.29|16.91|14.03|17.22|14.34|16.63|13.75|0
1650439500000|2022-04-20 07:25:00|16.88|14|16.83|13.95|17.04|14.16|16.72|13.84|0
1650439800000|2022-04-20 07:30:00|16.85|13.97|17.1|14.22|17.26|14.38|16.85|13.97|0
1650440100000|2022-04-20 07:35:00|17.13|14.25|16.99|14.11|17.26|14.38|16.85|13.97|0
1650440400000|2022-04-20 07:40:00|16.97|14.09|16.73|13.85|17.1|14.22|16.72|13.84|0
1650440700000|2022-04-20 07:45:00|16.75|13.87|16.62|13.74|16.86|13.98|16.62|13.74|0
1650441000000|2022-04-20 07:50:00|16.64|13.76|16.45|13.57|16.87|13.99|16.44|13.56|0
1650441300000|2022-04-20 07:55:00|16.47|13.59|16.46|13.58|16.56|13.68|16.28|13.4|0
1650441600000|2022-04-20 08:00:00|16.45|13.57|15.17|13.72|16.5|14.07|15.14|13.37|0
1650441900000|2022-04-20 08:05:00|15.2|13.75|15.1|13.66|15.36|13.89|15.04|13.61|0
1650442200000|2022-04-20 08:10:00|15.13|13.69|15.4|13.93|15.4|13.93|15.01|13.58|0
1650442500000|2022-04-20 08:15:00|15.39|13.92|15.48|14.01|15.67|14.18|15.29|13.83|0
1650442800000|2022-04-20 08:20:00|15.45|13.98|15.77|14.27|15.77|14.27|15.38|13.92|0
1650443100000|2022-04-20 08:25:00|15.75|14.25|15.77|14.26|15.9|14.38|15.64|14.15|0
1650443400000|2022-04-20 08:30:00|15.73|14.24|15.88|14.37|15.88|14.37|15.59|14.1|0
1650443700000|2022-04-20 08:35:00|15.89|14.38|16.02|14.5|16.29|14.74|15.89|14.38|0
1650444000000|2022-04-20 08:40:00|16.12|14.59|16.19|14.65|16.25|14.71|15.96|14.44|0
1650444300000|2022-04-20 08:45:00|16.15|14.62|15.92|14.41|16.15|14.62|15.89|14.38|0
1650444600000|2022-04-20 08:50:00|15.89|14.38|16.02|14.49|16.12|14.58|15.89|14.38|0
1650444900000|2022-04-20 08:55:00|15.99|14.46|16.43|14.87|16.55|14.97|15.92|14.4|0
1650445200000|2022-04-20 09:00:00|16.42|14.85|16.55|14.97|16.75|15.16|16.42|14.85|0
1650445500000|2022-04-20 09:05:00|16.58|15|16.75|15.15|16.75|15.15|16.45|14.88|0
1650445800000|2022-04-20 09:10:00|16.72|15.12|17.75|16.06|19.42|17.57|16.13|14.59|0
1650446100000|2022-04-20 09:15:00|14.26|12.86|16.7|15.11|17.87|16.16|14.26|12.86|0
1650446400000|2022-04-20 09:20:00|16.74|15.14|16.63|15.05|17.38|15.72|16.63|15.05|0
1650446700000|2022-04-20 09:25:00|16.6|15.02|16.56|14.98|16.87|15.26|16.56|14.98|0
1650447000000|2022-04-20 09:30:00|16.54|14.97|16.7|15.11|16.7|15.11|16.46|14.89|0
1650447300000|2022-04-20 09:35:00|16.71|15.12|16.71|15.12|16.97|15.36|16.66|15.07|0
1650447600000|2022-04-20 09:40:00|16.73|15.14|17.07|15.45|17.11|15.48|16.69|15.1|0
1650447900000|2022-04-20 09:45:00|17.04|15.42|16.9|15.29|17.25|15.61|16.9|15.29|0
1650448200000|2022-04-20 09:50:00|16.93|15.32|17.31|15.66|17.41|15.75|16.91|15.3|0
1650448500000|2022-04-20 09:55:00|17.27|15.63|17.27|15.62|17.38|15.72|17.09|15.47|0
1650448800000|2022-04-20 10:00:00|17.23|15.59|16.95|15.34|17.34|15.69|16.81|15.21|0
1650449100000|2022-04-20 10:05:00|16.92|15.31|17.16|15.53|17.16|15.53|16.78|15.18|0
1650449400000|2022-04-20 10:10:00|17.12|15.49|17.41|15.75|17.41|15.75|17.12|15.49|0
1650449700000|2022-04-20 10:15:00|17.39|15.73|17.47|15.81|17.65|15.97|17.39|15.73|0
1650450000000|2022-04-20 10:20:00|17.51|15.84|17.4|15.74|17.51|15.84|17.3|15.65|0
1650450300000|2022-04-20 10:25:00|17.47|15.81|17.63|15.95|17.65|15.97|17.47|15.81|0
1650450600000|2022-04-20 10:30:00|17.61|15.94|18.05|16.33|18.05|16.33|17.58|15.9|0
1650450900000|2022-04-20 10:35:00|18.01|16.29|17.9|16.19|18.01|16.29|17.76|16.06|0
1650451200000|2022-04-20 10:40:00|17.79|16.1|17.86|16.16|17.86|16.16|17.68|16|0
1650451500000|2022-04-20 10:45:00|17.88|16.18|17.7|16.01|18.04|16.32|17.68|16|0
1650451800000|2022-04-20 10:50:00|17.68|16|17.93|16.22|17.93|16.22|17.43|15.77|0
1650452100000|2022-04-20 10:55:00|17.82|16.12|17.73|16.04|17.89|16.19|17.69|16.01|0
1650452400000|2022-04-20 11:00:00|17.78|16.09|17.6|15.93|17.78|16.09|17.35|15.7|0
1650452700000|2022-04-20 11:05:00|17.57|15.89|17.6|15.92|17.64|15.96|17.42|15.76|0
1650453000000|2022-04-20 11:10:00|17.58|15.91|17.31|15.67|17.6|15.92|17.31|15.67|0
1650453300000|2022-04-20 11:15:00|17.35|15.7|17.28|15.63|17.42|15.76|17.21|15.57|0
1650453600000|2022-04-20 11:20:00|17.24|15.6|17.35|15.69|17.35|15.7|17.17|15.54|0
1650453900000|2022-04-20 11:25:00|17.38|15.73|17.49|15.82|17.56|15.89|17.38|15.73|0
1650454200000|2022-04-20 11:30:00|17.45|15.79|17.34|15.69|17.56|15.88|17.34|15.69|0
1650454500000|2022-04-20 11:35:00|17.38|15.72|17.63|15.95|17.63|15.95|17.31|15.66|0
1650454800000|2022-04-20 11:40:00|17.59|15.91|17.55|15.88|17.66|15.98|17.48|15.82|0
1650455100000|2022-04-20 11:45:00|17.59|15.91|18.09|16.37|18.13|16.4|17.57|15.9|0
1650455400000|2022-04-20 11:50:00|18.06|16.34|18.8|17.01|19.26|17.42|18.06|16.34|0
1650455700000|2022-04-20 11:55:00|18.95|17.14|19.53|17.67|20.34|18.4|18.8|17.01|0
1650456000000|2022-04-20 12:00:00|19.49|17.63|19.37|17.52|19.6|17.74|19.21|17.38|0
1650456300000|2022-04-20 12:05:00|19.41|17.56|19.41|17.56|19.44|17.59|19.14|17.31|0
1650456600000|2022-04-20 12:10:00|19.38|17.54|19.13|17.31|19.44|17.59|19.09|17.28|0
1650456900000|2022-04-20 12:15:00|19.09|17.28|18.86|17.07|19.13|17.31|18.82|17.03|0
1650457200000|2022-04-20 12:20:00|18.82|17.03|18.94|17.13|19.09|17.27|18.82|17.03|0
1650457500000|2022-04-20 12:25:00|18.92|17.12|19.59|17.73|19.71|17.83|18.24|16.5|0
1650457800000|2022-04-20 12:30:00|19.55|17.69|19.49|17.64|19.63|17.76|19.24|17.41|0
1650458100000|2022-04-20 12:35:00|19.47|17.62|19.43|17.58|19.63|17.76|19.36|17.51|0
1650458400000|2022-04-20 12:40:00|19.47|17.62|19.35|17.51|19.71|17.83|19.28|17.44|0
1650458700000|2022-04-20 12:45:00|19.41|17.56|19.24|17.4|19.43|17.58|19.04|17.23|0
1650459000000|2022-04-20 12:50:00|19.12|17.3|19.66|17.79|19.66|17.79|19.12|17.3|0
1650459300000|2022-04-20 12:55:00|19.62|17.75|19.86|17.97|19.9|18|19.51|17.65|0
1650459600000|2022-04-20 13:00:00|19.9|18|19.31|17.47|19.9|18|19.29|17.45|0
1650459900000|2022-04-20 13:05:00|19.35|17.5|19.07|17.26|19.42|17.57|19.04|17.22|0
1650460200000|2022-04-20 13:10:00|19.04|17.22|18.96|17.15|19.15|17.33|18.88|17.08|0
1650460500000|2022-04-20 13:15:00|18.92|17.12|19.07|17.25|19.07|17.26|18.88|17.08|0
1650460800000|2022-04-20 13:20:00|19.03|17.22|19.01|17.2|19.15|17.32|18.92|17.12|0
1650461100000|2022-04-20 13:25:00|18.99|17.18|19.49|17.64|19.49|17.64|18.99|17.18|0
1650461400000|2022-04-20 13:30:00|19.45|17.6|19.1|17.28|20.49|18.54|19.03|17.22|0
1650461700000|2022-04-20 13:35:00|19.49|17.64|19.45|17.6|19.88|17.99|18.91|17.11|0
1650462000000|2022-04-20 13:40:00|19.57|17.7|17.65|15.97|19.57|17.7|17.65|15.97|0
1650462300000|2022-04-20 13:45:00|17.32|15.67|16.34|14.79|17.4|15.74|16.34|14.79|0
1650462600000|2022-04-20 13:50:00|16.24|14.69|17.69|16|18.05|16.33|16.24|14.69|0
1650462900000|2022-04-20 13:55:00|17.54|15.87|16.86|15.25|17.69|16|16.38|14.82|0
1650463200000|2022-04-20 14:00:00|17.1|15.47|16.96|15.35|17.71|16.02|16.51|14.94|0
1650463500000|2022-04-20 14:05:00|17|15.38|16.75|15.16|17.03|15.41|16.31|14.76|0
1650463800000|2022-04-20 14:10:00|16.82|15.22|17.38|15.72|17.56|15.89|16.68|15.09|0
1650464100000|2022-04-20 14:15:00|17.45|15.79|17.66|15.98|17.95|16.24|17.31|15.66|0
1650464400000|2022-04-20 14:20:00|17.65|15.97|17.48|15.82|18.58|16.81|17.31|15.66|0
1650464700000|2022-04-20 14:25:00|17.55|15.88|18.21|16.47|18.47|16.71|17.38|15.72|0
1650465000000|2022-04-20 14:30:00|18.47|16.71|18.03|16.32|18.47|16.71|16.05|14.52|0
1650465300000|2022-04-20 14:35:00|18|16.28|17.86|16.16|18.59|16.82|17.35|15.7|0
1650465600000|2022-04-20 14:40:00|17.97|16.26|18.04|16.32|18.53|16.77|17.93|16.23|0
1650465900000|2022-04-20 14:45:00|18.08|16.36|18.08|16.36|18.38|16.63|17.71|16.02|0
1650466200000|2022-04-20 14:50:00|18.04|16.32|18.76|16.97|18.8|17.01|17.89|16.19|0
1650466500000|2022-04-20 14:55:00|18.64|16.87|18.51|16.74|18.95|17.15|18.3|16.56|0
1650466800000|2022-04-20 15:00:00|18.56|16.8|17.16|15.53|18.6|16.83|17.16|15.53|0
1650467100000|2022-04-20 15:05:00|17.09|15.46|17.16|15.52|17.67|15.98|17.02|15.4|0
1650467400000|2022-04-20 15:10:00|17.09|15.46|16.77|15.17|17.12|15.49|16.42|14.86|0
1650467700000|2022-04-20 15:15:00|16.7|15.11|16.04|14.51|16.77|15.17|16.01|14.48|0
1650468000000|2022-04-20 15:20:00|16.01|14.48|15.97|14.45|16.21|14.67|15.9|14.39|0
1650468300000|2022-04-20 15:25:00|15.94|14.42|16.75|15.16|16.87|15.26|15.87|14.36|0
1650468600000|2022-04-20 15:30:00|16.72|15.13|16.89|15.28|17.28|15.64|16.54|14.97|0
1650468900000|2022-04-20 15:35:00|16.86|15.25|17.35|15.7|17.72|16.03|16.86|15.25|0
1650469200000|2022-04-20 15:40:00|17.32|15.67|17.82|16.13|17.94|16.23|17.25|15.6|0
1650469500000|2022-04-20 15:45:00|17.94|16.23|17.24|15.6|18.16|16.43|17.21|15.57|0
1650469800000|2022-04-20 15:50:00|17.28|15.63|16.85|15.25|17.35|15.7|16.54|14.96|0
1650470100000|2022-04-20 15:55:00|16.78|15.18|17.38|15.73|17.56|15.89|16.78|15.18|0
1650470400000|2022-04-20 16:00:00|17.45|15.79|17.53|15.86|17.6|15.92|17.31|15.66|0
1650470700000|2022-04-20 16:05:00|17.56|15.89|16.83|15.22|17.78|16.09|16.46|14.89|0
1650471000000|2022-04-20 16:10:00|16.84|15.24|16.05|14.52|16.84|15.24|15.88|14.37|0
1650471300000|2022-04-20 16:15:00|16.15|14.61|16.25|14.7|16.42|14.86|15.91|14.4|0
1650471600000|2022-04-20 16:20:00|16.22|14.67|16.05|14.52|16.32|14.77|15.88|14.37|0
1650471900000|2022-04-20 16:25:00|16.1|14.56|16.01|14.49|16.11|14.58|15.68|14.18|0
1650472200000|2022-04-20 16:30:00|15.93|14.41|16.94|15.33|16.98|15.36|15.88|14.36|0
1650472500000|2022-04-20 16:35:00|16.91|15.3|17.19|15.55|17.59|15.91|16.8|15.2|0
1650472800000|2022-04-20 16:40:00|17.12|15.49|17.15|15.52|17.33|15.68|16.94|15.33|0
1650473100000|2022-04-20 16:45:00|17.19|15.55|17.66|15.97|17.88|16.17|17.15|15.52|0
1650473400000|2022-04-20 16:50:00|17.69|16.01|17.87|16.17|18.32|16.58|17.66|15.97|0
1650473700000|2022-04-20 16:55:00|17.91|16.21|17.73|16.04|18.17|16.44|17.58|15.91|0
1650474000000|2022-04-20 17:00:00|17.74|16.05|18.2|16.47|18.39|16.64|17.69|16|0
1650474300000|2022-04-20 17:05:00|18.32|16.57|17.59|15.92|18.39|16.64|17.14|15.51|0
1650474600000|2022-04-20 17:10:00|17.54|15.87|18.24|16.5|18.47|16.71|17.43|15.77|0
1650474900000|2022-04-20 17:15:00|18.2|16.47|17.68|16|18.65|16.88|17.5|15.83|0
1650475200000|2022-04-20 17:20:00|17.63|15.95|17.79|16.1|17.9|16.2|17.5|15.83|0
1650475500000|2022-04-20 17:25:00|17.83|16.13|17.53|15.86|17.86|16.16|17.39|15.73|0
1650475800000|2022-04-20 17:30:00|17.61|15.93|17.6|15.93|17.82|16.13|17.28|15.63|0
1650476100000|2022-04-20 17:35:00|17.64|15.96|17.82|16.12|18.04|16.33|17.64|15.96|0
1650476400000|2022-04-20 17:40:00|17.79|16.09|18.61|16.83|18.64|16.87|17.79|16.09|0
1650476700000|2022-04-20 17:45:00|18.64|16.87|18.15|16.42|19.11|17.29|18.15|16.42|0
1650477000000|2022-04-20 17:50:00|18.11|16.39|17.74|16.05|18.15|16.42|17.71|16.02|0
1650477300000|2022-04-20 17:55:00|17.71|16.02|18.22|16.49|18.26|16.52|17.6|15.92|0
1650477600000|2022-04-20 18:00:00|18.19|16.45|18.28|16.54|18.6|16.83|17.85|16.15|0
1650477900000|2022-04-20 18:05:00|18.26|16.52|18.09|16.37|18.37|16.62|17.89|16.18|0
1650478200000|2022-04-20 18:10:00|18.11|16.38|17.48|15.82|18.22|16.48|17.48|15.82|0
1650478500000|2022-04-20 18:15:00|17.52|15.85|16.84|15.23|17.74|16.05|16.77|15.17|0
1650478800000|2022-04-20 18:20:00|16.8|15.2|16.73|15.14|16.94|15.33|16.59|15.01|0
1650479100000|2022-04-20 18:25:00|16.77|15.17|16.48|14.91|16.8|15.2|16.42|14.85|0
1650479400000|2022-04-20 18:30:00|16.45|14.88|16.21|14.66|16.59|15.01|16.17|14.63|0
1650479700000|2022-04-20 18:35:00|16.17|14.63|15.54|14.06|16.21|14.66|15.44|13.97|0
1650480000000|2022-04-20 18:40:00|15.47|14|15.4|13.94|15.7|14.21|15.3|13.85|0
1650480300000|2022-04-20 18:45:00|15.37|13.91|15.66|14.17|15.9|14.39|15.21|13.76|0
1650480600000|2022-04-20 18:50:00|15.6|14.11|14.31|12.91|15.63|14.14|14.25|12.85|0
1650480900000|2022-04-20 18:55:00|14.28|12.88|14.57|13.17|14.69|13.29|14.01|12.61|0
1650481200000|2022-04-20 19:00:00|14.63|13.23|15.4|13.93|15.59|14.11|14.48|13.08|0
1650481500000|2022-04-20 19:05:00|15.27|13.81|15.46|13.99|15.49|14.02|14.97|13.55|0
1650481800000|2022-04-20 19:10:00|15.49|14.02|16.23|14.68|16.4|14.84|15.23|13.78|0
1650482100000|2022-04-20 19:15:00|16.4|14.84|16.13|14.59|16.47|14.9|15.89|14.38|0
1650482400000|2022-04-20 19:20:00|16.16|14.62|16.26|14.71|16.4|14.84|15.99|14.47|0
1650482700000|2022-04-20 19:25:00|16.33|14.77|16.53|14.96|17.06|15.44|16.26|14.71|0
1650483000000|2022-04-20 19:30:00|16.64|15.05|15.75|14.25|16.67|15.09|15.72|14.22|0
1650483300000|2022-04-20 19:35:00|15.88|14.37|17.01|15.39|17.26|15.61|15.65|14.16|0
1650483600000|2022-04-20 19:40:00|16.97|15.36|17.32|15.67|17.43|15.77|16.94|15.32|0
1650483900000|2022-04-20 19:45:00|17.36|15.71|17.44|15.78|18.53|16.77|17.03|15.41|0
1650484200000|2022-04-20 19:50:00|16.94|15.33|15.84|14.33|17.08|15.45|15.7|14.21|0
1650484500000|2022-04-20 19:55:00|15.94|14.42|15.97|14.45|17.29|15.65|15.15|13.71|0
1650484800000|2022-04-20 20:00:00|15.94|14.42|17.18|15.54|17.43|15.77|15.9|14.39|0
1650485100000|2022-04-20 20:05:00|17.61|15.93|17.75|16.06|18.08|16.36|16.07|14.54|0
1650485400000|2022-04-20 20:10:00|17.69|16.01|17.42|15.76|17.71|16.03|17.31|15.67|0
1650485700000|2022-04-20 20:15:00|17.64|15.96|17.14|15.5|17.64|15.96|17.07|15.44|0
1650486000000|2022-04-20 20:20:00|17.1|15.47|17.08|15.45|17.24|15.6|16.96|15.34|0
1650486300000|2022-04-20 20:25:00|17.1|15.47|17.17|15.53|17.27|15.63|16.99|15.37|0
1650486600000|2022-04-20 20:30:00|17.13|15.5|17.63|15.95|17.74|16.05|17.13|15.5|0
1650486900000|2022-04-20 20:35:00|17.6|15.92|17.7|16.02|17.74|16.05|17.56|15.89|0
1650487200000|2022-04-20 20:40:00|17.74|16.05|17.66|15.98|17.74|16.05|17.59|15.92|0
1650487500000|2022-04-20 20:45:00|17.63|15.95|17.88|16.18|17.88|16.18|17.59|15.92|0
1650487800000|2022-04-20 20:50:00|17.86|16.16|17.92|16.21|17.95|16.24|17.86|16.16|0
1650488100000|2022-04-20 20:55:00|17.95|16.24|17.85|16.15|17.99|16.28|17.84|16.14|0
1650488400000|2022-04-20 21:00:00|17.82|16.12|17.82|16.13|17.84|16.14|17.78|16.09|0
1650488700000|2022-04-20 21:05:00|17.83|16.12|17.9|16.2|17.93|16.22|17.81|16.11|0
1650489000000|2022-04-20 21:10:00|17.89|16.19|17.96|16.25|17.99|16.27|17.89|16.19|0
1650489300000|2022-04-20 21:15:00|17.77|16.08|17.91|16.2|17.92|16.21|17.77|16.07|0
1650489600000|2022-04-20 21:20:00|17.9|16.19|17.92|16.21|17.92|16.22|17.88|16.18|0
1650489900000|2022-04-20 21:25:00|17.9|16.2|17.96|16.25|17.96|16.25|17.8|16.11|0
1650490200000|2022-04-20 21:30:00|17.97|16.26|18.02|16.31|18.02|16.31|17.96|16.25|0
1650490500000|2022-04-20 21:35:00|18.06|16.34|18|16.28|18.06|16.34|17.98|16.27|0
1650490800000|2022-04-20 21:40:00|17.99|16.29|17.98|16.27|18|16.29|17.95|16.24|0
1650491100000|2022-04-20 21:45:00|17.95|16.26|17.95|16.24|17.95|16.26|17.95|16.24|0
1650491400000|2022-04-20 21:50:00|17.94|16.23|17.89|16.19|17.95|16.24|17.87|16.17|0
1650491700000|2022-04-20 21:55:00|17.9|16.15|17.85|16.15|17.9|16.15|17.85|16.15|0
1650492000000|2022-04-20 22:00:00|17.69|16.01|17.97|16.25|18.13|16.4|17.68|15.99|0
1650492300000|2022-04-20 22:05:00|17.93|16.22|18.11|16.39|18.26|16.52|17.89|16.19|0
1650492600000|2022-04-20 22:10:00|18.15|16.42|17.91|16.2|18.19|16.45|17.82|16.12|0
1650492900000|2022-04-20 22:15:00|17.93|16.22|17.92|16.22|18.13|16.4|17.92|16.22|0
1650493200000|2022-04-20 22:20:00|17.94|16.23|18.11|16.38|18.18|16.45|17.94|16.23|0
1650493500000|2022-04-20 22:25:00|18.07|16.35|17.96|16.25|18.11|16.38|17.96|16.25|0
1650493800000|2022-04-20 22:30:00|17.99|16.28|18.36|16.61|18.4|16.65|17.96|16.25|0
1650494100000|2022-04-20 22:35:00|18.38|16.63|18.47|16.72|18.51|16.75|18.33|16.58|0
1650494400000|2022-04-20 22:40:00|18.44|16.68|18.17|16.44|18.47|16.72|18.14|16.41|0
1650494700000|2022-04-20 22:45:00|18.14|16.41|17.84|16.14|18.17|16.44|17.62|15.94|0
1650495000000|2022-04-20 22:50:00|17.88|16.17|17.91|16.21|18.13|16.41|17.88|16.17|0
1650495300000|2022-04-20 22:55:00|17.88|16.17|17.8|16.11|18.02|16.31|17.78|16.09|0
1650495600000|2022-04-20 23:00:00|17.76|16.07|17.87|16.17|17.91|16.2|17.76|16.07|0
1650495900000|2022-04-20 23:05:00|17.84|16.14|17.83|16.14|17.93|16.22|17.83|16.14|0
1650496200000|2022-04-20 23:10:00|17.87|16.17|17.72|16.03|17.91|16.2|17.69|16|0
1650496500000|2022-04-20 23:15:00|17.7|16.02|17.87|16.17|17.87|16.17|17.69|16|0
1650496800000|2022-04-20 23:20:00|17.85|16.16|17.79|16.1|17.85|16.16|17.72|16.03|0
1650497100000|2022-04-20 23:25:00|17.81|16.11|17.94|16.23|17.94|16.23|17.81|16.11|0
1650497400000|2022-04-20 23:30:00|17.97|16.26|17.97|16.26|18.01|16.29|17.86|16.16|0
1650497700000|2022-04-20 23:35:00|18.01|16.29|18.04|16.33|18.08|16.36|17.93|16.23|0
1650498000000|2022-04-20 23:40:00|18.08|16.36|18.26|16.53|18.26|16.53|18.04|16.32|0
1650498300000|2022-04-20 23:45:00|18.3|16.56|18.3|16.56|18.34|16.59|18.12|16.39|0
1650498600000|2022-04-20 23:50:00|18.34|16.59|18.3|16.56|18.45|16.69|18.26|16.52|0
1650498900000|2022-04-20 23:55:00|18.26|16.52|18.11|16.39|18.33|16.59|18.11|16.39|0
1650499200000|2022-04-21 00:00:00|18.07|16.35|18.28|16.53|18.6|16.82|18.07|16.35|0
1650499500000|2022-04-21 00:05:00|18.29|16.55|18.44|16.69|18.56|16.79|18.29|16.55|0
1650499800000|2022-04-21 00:10:00|18.41|16.65|18.29|16.55|18.48|16.72|18.29|16.55|0
1650500100000|2022-04-21 00:15:00|18.25|16.52|18.59|16.82|18.67|16.89|18.25|16.52|0
1650500400000|2022-04-21 00:20:00|18.57|16.8|18.44|16.68|18.59|16.82|18.33|16.58|0
1650500700000|2022-04-21 00:25:00|18.48|16.72|18.44|16.68|18.55|16.78|18.44|16.68|0
1650501000000|2022-04-21 00:30:00|18.45|16.7|18.58|16.81|18.62|16.85|18.44|16.68|0
1650501300000|2022-04-21 00:35:00|18.55|16.78|18.28|16.54|18.62|16.85|18.25|16.51|0
1650501600000|2022-04-21 00:40:00|18.25|16.51|18.39|16.64|18.39|16.64|18.24|16.51|0
1650501900000|2022-04-21 00:45:00|18.43|16.68|18.17|16.44|18.43|16.68|18.09|16.37|0
1650502200000|2022-04-21 00:50:00|18.13|16.4|18.11|16.38|18.2|16.47|18.05|16.34|0
1650502500000|2022-04-21 00:55:00|18.13|16.4|18.24|16.5|18.35|16.6|18.09|16.37|0
1650502800000|2022-04-21 01:00:00|18.28|16.54|18.24|16.5|18.39|16.64|18.22|16.48|0
1650503100000|2022-04-21 01:05:00|18.2|16.47|18.05|16.33|18.2|16.47|17.98|16.26|0
1650503400000|2022-04-21 01:10:00|18.09|16.36|18.08|16.36|18.12|16.4|17.94|16.23|0
1650503700000|2022-04-21 01:15:00|18.12|16.4|18.27|16.53|18.31|16.56|18.08|16.36|0
1650504000000|2022-04-21 01:20:00|18.25|16.51|18.08|16.36|18.27|16.53|17.97|16.26|0
1650504300000|2022-04-21 01:25:00|18.04|16.33|18.04|16.32|18.12|16.39|17.93|16.23|0
1650504600000|2022-04-21 01:30:00|18.06|16.34|18.41|16.66|18.45|16.69|17.97|16.26|0
1650504900000|2022-04-21 01:35:00|18.39|16.64|18.52|16.76|18.68|16.9|18.38|16.63|0
1650505200000|2022-04-21 01:40:00|18.49|16.73|18.96|17.15|19.06|17.24|18.45|16.69|0
1650505500000|2022-04-21 01:45:00|19.02|17.21|18.98|17.17|19.09|17.28|18.92|17.12|0
1650505800000|2022-04-21 01:50:00|18.94|17.14|18.98|17.17|19.05|17.24|18.9|17.1|0
1650506100000|2022-04-21 01:55:00|19.01|17.2|18.94|17.13|19.09|17.27|18.9|17.1|0
1650506400000|2022-04-21 02:00:00|18.97|17.17|18.78|16.99|18.97|17.17|18.71|16.92|0
1650506700000|2022-04-21 02:05:00|18.74|16.96|19.09|17.27|19.2|17.37|18.74|16.96|0
1650507000000|2022-04-21 02:10:00|19.12|17.3|19.12|17.3|19.24|17.41|19.08|17.27|0
1650507300000|2022-04-21 02:15:00|19.16|17.34|19.24|17.41|19.24|17.41|19.12|17.3|0
1650507600000|2022-04-21 02:20:00|19.2|17.37|19.04|17.23|19.2|17.37|19|17.19|0
1650507900000|2022-04-21 02:25:00|19.02|17.21|18.92|17.12|19.04|17.23|18.92|17.12|0
1650508200000|2022-04-21 02:30:00|18.89|17.09|18.96|17.16|19|17.19|18.89|17.09|0
1650508500000|2022-04-21 02:35:00|18.94|17.14|18.73|16.95|18.96|17.16|18.69|16.91|0
1650508800000|2022-04-21 02:40:00|18.75|16.96|18.84|17.05|18.88|17.08|18.73|16.95|0
1650509100000|2022-04-21 02:45:00|18.88|17.08|18.8|17.01|18.88|17.08|18.73|16.94|0
1650509400000|2022-04-21 02:50:00|18.82|17.03|18.73|16.94|18.82|17.03|18.65|16.87|0
1650509700000|2022-04-21 02:55:00|18.72|16.96|18.84|17.04|18.91|17.11|18.72|16.94|0
1650510000000|2022-04-21 03:00:00|18.88|17.08|18.87|17.08|18.99|17.18|18.84|17.04|0
1650510300000|2022-04-21 03:05:00|18.84|17.04|18.91|17.11|18.91|17.11|18.83|17.04|0
1650510600000|2022-04-21 03:10:00|18.95|17.14|18.6|16.83|18.95|17.14|18.6|16.83|0
1650510900000|2022-04-21 03:15:00|18.58|16.81|18.53|16.76|18.68|16.9|18.49|16.73|0
1650511200000|2022-04-21 03:20:00|18.49|16.73|18.37|16.62|18.49|16.73|18.23|16.49|0
1650511500000|2022-04-21 03:25:00|18.34|16.59|18.37|16.62|18.45|16.69|18.26|16.52|0
1650511800000|2022-04-21 03:30:00|18.34|16.59|18.37|16.62|18.56|16.79|18.34|16.59|0
1650512100000|2022-04-21 03:35:00|18.41|16.66|18.18|16.45|18.41|16.66|18.15|16.42|0
1650512400000|2022-04-21 03:40:00|18.22|16.48|18.26|16.52|18.29|16.55|18.18|16.45|0
1650512700000|2022-04-21 03:45:00|18.27|16.53|18.29|16.55|18.4|16.65|18.25|16.52|0
1650513000000|2022-04-21 03:50:00|18.31|16.57|18.1|16.38|18.31|16.57|18.1|16.38|0
1650513300000|2022-04-21 03:55:00|18.07|16.35|18.03|16.31|18.1|16.38|17.95|16.24|0
1650513600000|2022-04-21 04:00:00|18.06|16.34|18.1|16.38|18.17|16.44|18.03|16.31|0
1650513900000|2022-04-21 04:05:00|18.12|16.39|18.28|16.54|18.28|16.54|18.12|16.39|0
1650514200000|2022-04-21 04:10:00|18.32|16.58|18.32|16.57|18.36|16.61|18.17|16.44|0
1650514500000|2022-04-21 04:15:00|18.36|16.61|18.32|16.57|18.43|16.68|18.28|16.54|0
1650514800000|2022-04-21 04:20:00|18.28|16.54|18.28|16.54|18.34|16.59|18.24|16.51|0
1650515100000|2022-04-21 04:25:00|18.32|16.57|18.28|16.54|18.35|16.6|18.2|16.47|0
1650515400000|2022-04-21 04:30:00|18.26|16.52|18.33|16.58|18.46|16.71|18.26|16.52|0
1650515700000|2022-04-21 04:35:00|18.31|16.57|18.39|16.63|18.42|16.67|18.31|16.57|0
1650516000000|2022-04-21 04:40:00|18.4|16.65|18.42|16.67|18.42|16.67|18.35|16.6|0
1650516300000|2022-04-21 04:45:00|18.38|16.63|18.46|16.7|18.53|16.77|18.38|16.63|0
1650516600000|2022-04-21 04:50:00|18.44|16.68|18.53|16.77|18.53|16.77|18.42|16.66|0
1650516900000|2022-04-21 04:55:00|18.57|16.8|18.53|16.76|18.57|16.8|18.49|16.73|0
1650517200000|2022-04-21 05:00:00|18.55|16.78|18.34|16.59|18.6|16.83|18.19|16.46|0
1650517500000|2022-04-21 05:05:00|18.38|16.63|18.56|16.8|18.98|17.18|18.36|16.61|0
1650517800000|2022-04-21 05:10:00|18.6|16.83|19.33|17.49|19.37|17.52|18.53|16.76|0
1650518100000|2022-04-21 05:15:00|19.37|17.52|19.56|17.7|19.68|17.81|19.33|17.49|0
1650518400000|2022-04-21 05:20:00|19.52|17.66|19.52|17.66|19.6|17.74|19.41|17.56|0
1650518700000|2022-04-21 05:25:00|19.5|17.64|19.25|17.41|19.52|17.66|19.17|17.34|0
1650519000000|2022-04-21 05:30:00|19.29|17.45|18.94|17.13|19.29|17.45|18.88|17.08|0
1650519300000|2022-04-21 05:35:00|19.01|17.2|19.01|17.2|19.05|17.24|18.9|17.1|0
1650519600000|2022-04-21 05:40:00|19.05|17.24|19.24|17.41|19.24|17.41|19.05|17.23|0
1650519900000|2022-04-21 05:45:00|19.2|17.37|19.05|17.23|19.24|17.41|18.97|17.16|0
1650520200000|2022-04-21 05:50:00|19.08|17.27|18.97|17.16|19.36|17.51|18.93|17.13|0
1650520500000|2022-04-21 05:55:00|18.95|17.14|18.74|16.95|19.01|17.2|18.64|16.86|0
1650520800000|2022-04-21 06:00:00|18.77|16.99|18.41|16.66|18.77|16.99|18.24|16.51|0
1650521100000|2022-04-21 06:05:00|18.39|16.64|18.28|16.54|18.51|16.74|18.28|16.54|0
1650521400000|2022-04-21 06:10:00|18.32|16.57|18.02|16.3|18.43|16.67|17.85|16.15|0
1650521700000|2022-04-21 06:15:00|17.94|16.23|17.9|16.2|18|16.28|17.58|15.9|0
1650522000000|2022-04-21 06:20:00|17.83|16.13|18.09|16.37|18.2|16.47|17.83|16.13|0
1650522300000|2022-04-21 06:25:00|18.05|16.33|18.16|16.43|18.31|16.57|17.9|16.2|0
1650522600000|2022-04-21 06:30:00|18.18|16.45|17.9|16.2|18.31|16.57|17.86|16.16|0
1650522900000|2022-04-21 06:35:00|17.88|16.18|17.95|16.24|18.12|16.39|17.79|16.09|0
1650523200000|2022-04-21 06:40:00|17.97|16.26|18.08|16.36|18.23|16.49|17.95|16.24|0
1650523500000|2022-04-21 06:45:00|18.04|16.33|18.21|16.47|18.38|16.63|18.01|16.29|0
1650523800000|2022-04-21 06:50:00|18.19|16.46|18.38|16.63|18.38|16.63|18|16.29|0
1650524100000|2022-04-21 06:55:00|18.43|16.68|18.52|16.76|18.75|16.97|18.34|16.59|0
1650524400000|2022-04-21 07:00:00|18.68|16.9|18.19|16.45|18.68|16.9|17.93|16.22|0
1650524700000|2022-04-21 07:05:00|18.15|16.42|18.6|16.83|18.6|16.83|17.96|16.25|0
1650525000000|2022-04-21 07:10:00|18.5|16.74|18.71|16.93|18.79|17|18.18|16.45|0
1650525300000|2022-04-21 07:15:00|18.67|16.89|18.78|16.99|19.13|17.31|18.67|16.89|0
1650525600000|2022-04-21 07:20:00|18.82|17.03|19.05|17.24|19.05|17.24|18.22|16.48|0
1650525900000|2022-04-21 07:25:00|19.03|17.22|19.24|17.41|19.24|17.41|18.57|16.8|0
1650526200000|2022-04-21 07:30:00|19.28|17.45|19.22|17.39|19.28|17.45|18.82|17.02|0
1650526500000|2022-04-21 07:35:00|19.24|17.41|19.61|17.74|19.83|17.94|19.2|17.37|0
1650526800000|2022-04-21 07:40:00|19.65|17.78|19.31|17.48|19.87|17.98|19.31|17.48|0
1650527100000|2022-04-21 07:45:00|19.41|17.56|18.43|16.67|20.09|18.18|18.37|16.62|0
1650527400000|2022-04-21 07:50:00|18.44|16.69|18.81|17.02|18.85|17.05|18.39|16.64|0
1650527700000|2022-04-21 07:55:00|18.79|17|19.79|17.91|20|18.09|18.75|16.96|0
1650528000000|2022-04-21 08:00:00|19.75|17.87|19.91|18.02|20.08|18.16|19.55|17.69|0
1650528300000|2022-04-21 08:05:00|19.89|18|20.01|18.11|20.16|18.24|19.81|17.92|0
1650528600000|2022-04-21 08:10:00|20.07|18.16|20.15|18.23|20.2|18.27|19.87|17.98|0
1650528900000|2022-04-21 08:15:00|20.19|18.27|20.11|18.2|20.44|18.49|20.03|18.12|0
1650529200000|2022-04-21 08:20:00|20.07|18.16|19.74|17.86|20.19|18.27|19.74|17.86|0
1650529500000|2022-04-21 08:25:00|19.66|17.79|19.78|17.9|19.86|17.97|19.66|17.79|0
1650529800000|2022-04-21 08:30:00|19.74|17.86|19.98|18.08|20.02|18.12|19.66|17.79|0
1650530100000|2022-04-21 08:35:00|19.94|18.04|19.74|17.86|19.98|18.08|19.66|17.79|0
1650530400000|2022-04-21 08:40:00|19.78|17.9|19.78|17.89|19.86|17.97|19.72|17.84|0
1650530700000|2022-04-21 08:45:00|19.86|17.97|19.84|17.95|19.94|18.04|19.78|17.89|0
1650531000000|2022-04-21 08:50:00|19.82|17.93|20.18|18.26|20.34|18.41|19.82|17.93|0
1650531300000|2022-04-21 08:55:00|20.14|18.22|20.26|18.33|20.3|18.37|20.02|18.11|0
1650531600000|2022-04-21 09:00:00|20.22|18.29|19.37|17.53|20.34|18.4|19.33|17.49|0
1650531900000|2022-04-21 09:05:00|19.29|17.45|19.59|17.72|19.59|17.72|19.21|17.38|0
1650532200000|2022-04-21 09:10:00|19.57|17.7|19.69|17.81|19.73|17.85|19.53|17.67|0
1650532500000|2022-04-21 09:15:00|19.65|17.78|19.72|17.85|19.83|17.94|19.51|17.65|0
1650532800000|2022-04-21 09:20:00|19.68|17.81|19.84|17.95|19.94|18.04|19.64|17.77|0
1650533100000|2022-04-21 09:25:00|19.8|17.92|19.84|17.95|19.96|18.06|19.76|17.88|0
1650533400000|2022-04-21 09:30:00|19.8|17.92|19.48|17.62|19.88|17.99|19.42|17.57|0
1650533700000|2022-04-21 09:35:00|19.52|17.66|19.2|17.37|19.56|17.7|18.97|17.16|0
1650534000000|2022-04-21 09:40:00|19.24|17.41|19.24|17.41|19.36|17.51|19.16|17.34|0
1650534300000|2022-04-21 09:45:00|19.2|17.37|19.39|17.55|19.43|17.58|19.12|17.3|0
1650534600000|2022-04-21 09:50:00|19.35|17.51|19.23|17.4|19.35|17.51|19.08|17.26|0
1650534900000|2022-04-21 09:55:00|19.25|17.42|19.19|17.37|19.31|17.47|19.16|17.33|0
1650535200000|2022-04-21 10:00:00|19.15|17.33|19.11|17.29|19.21|17.38|18.96|17.15|0
1650535500000|2022-04-21 10:05:00|19.15|17.33|19.51|17.65|19.51|17.65|19.07|17.26|0
1650535800000|2022-04-21 10:10:00|19.47|17.61|19.58|17.72|19.58|17.72|19.31|17.47|0
1650536100000|2022-04-21 10:15:00|19.54|17.68|19.62|17.75|19.66|17.79|19.42|17.57|0
1650536400000|2022-04-21 10:20:00|19.64|17.77|19.66|17.79|19.7|17.83|19.52|17.66|0
1650536700000|2022-04-21 10:25:00|19.7|17.82|19.78|17.9|19.82|17.93|19.62|17.75|0
1650537000000|2022-04-21 10:30:00|19.82|17.93|20.06|18.15|20.06|18.15|19.74|17.86|0
1650537300000|2022-04-21 10:35:00|20.02|18.11|19.94|18.04|20.06|18.15|19.82|17.93|0
1650537600000|2022-04-21 10:40:00|19.98|18.08|20.04|18.13|20.06|18.15|19.82|17.93|0
1650537900000|2022-04-21 10:45:00|20.06|18.15|20.14|18.22|20.34|18.41|19.98|18.07|0
1650538200000|2022-04-21 10:50:00|20.1|18.18|20.14|18.22|20.18|18.26|20.01|18.11|0
1650538500000|2022-04-21 10:55:00|20.09|18.18|20.07|18.16|20.14|18.22|19.89|18|0
1650538800000|2022-04-21 11:00:00|20.17|18.25|19.89|17.99|20.17|18.25|19.81|17.92|0
1650539100000|2022-04-21 11:05:00|19.85|17.96|19.77|17.88|19.89|17.99|19.57|17.7|0
1650539400000|2022-04-21 11:10:00|19.72|17.85|19.92|18.03|20.01|18.1|19.6|17.74|0
1650539700000|2022-04-21 11:15:00|19.84|17.95|20.21|18.28|20.41|18.47|19.84|17.95|0
1650540000000|2022-04-21 11:20:00|20.17|18.25|20.37|18.43|20.41|18.47|20.17|18.25|0
1650540300000|2022-04-21 11:25:00|20.41|18.47|20.78|18.81|20.78|18.81|20.35|18.41|0
1650540600000|2022-04-21 11:30:00|20.74|18.77|20.64|18.67|20.87|18.88|20.37|18.43|0
1650540900000|2022-04-21 11:35:00|20.62|18.65|20.41|18.46|20.62|18.65|20.37|18.43|0
1650541200000|2022-04-21 11:40:00|20.45|18.5|20.28|18.35|20.57|18.61|20.28|18.35|0
1650541500000|2022-04-21 11:45:00|20.24|18.31|20.4|18.46|20.44|18.5|20.18|18.26|0
1650541800000|2022-04-21 11:50:00|20.36|18.42|20.69|18.72|20.69|18.72|20.24|18.31|0
1650542100000|2022-04-21 11:55:00|20.65|18.68|20.75|18.78|20.98|18.99|20.65|18.68|0
1650542400000|2022-04-21 12:00:00|20.69|18.72|20.92|18.93|21.03|19.02|20.65|18.68|0
1650542700000|2022-04-21 12:05:00|20.94|18.95|20.77|18.79|20.94|18.95|20.52|18.57|0
1650543000000|2022-04-21 12:10:00|20.73|18.75|20.68|18.71|20.81|18.83|20.52|18.56|0
1650543300000|2022-04-21 12:15:00|20.64|18.68|20.27|18.34|20.73|18.75|20.25|18.32|0
1650543600000|2022-04-21 12:20:00|20.23|18.3|20.39|18.45|20.43|18.49|20.23|18.3|0
1650543900000|2022-04-21 12:25:00|20.41|18.47|20.26|18.33|20.43|18.49|20.26|18.33|0
1650544200000|2022-04-21 12:30:00|20.24|18.32|20.25|18.32|21.03|19.02|19.08|17.26|0
1650544500000|2022-04-21 12:35:00|20.29|18.36|20.77|18.79|20.81|18.83|20.23|18.31|0
1650544800000|2022-04-21 12:40:00|20.81|18.83|20.97|18.98|21.02|19.02|20.68|18.71|0
1650545100000|2022-04-21 12:45:00|21.02|19.01|20.93|18.94|21.02|19.01|20.85|18.86|0
1650545400000|2022-04-21 12:50:00|20.89|18.9|21.31|19.28|21.31|19.28|20.89|18.9|0
1650545700000|2022-04-21 12:55:00|21.27|19.24|21.35|19.32|21.39|19.35|21.07|19.07|0
1650546000000|2022-04-21 13:00:00|21.26|19.24|21.01|19.01|21.52|19.47|20.97|18.97|0
1650546300000|2022-04-21 13:05:00|20.97|18.97|20.96|18.97|21.01|19.01|20.8|18.82|0
1650546600000|2022-04-21 13:10:00|20.92|18.93|20.92|18.93|21.26|19.24|20.88|18.89|0
1650546900000|2022-04-21 13:15:00|20.84|18.85|21.07|19.06|21.22|19.19|20.8|18.81|0
1650547200000|2022-04-21 13:20:00|21.05|19.04|21|19|21.09|19.08|20.88|18.89|0
1650547500000|2022-04-21 13:25:00|21.04|19.04|20.83|18.85|21.09|19.08|20.67|18.7|0
1650547800000|2022-04-21 13:30:00|20.96|18.96|22.96|20.77|23.05|20.85|20.96|18.96|0
1650548100000|2022-04-21 13:35:00|23.05|20.85|21.72|19.65|23.23|21.02|21.25|19.23|0
1650548400000|2022-04-21 13:40:00|21.81|19.73|21.87|19.79|22.43|20.29|21.46|19.42|0
1650548700000|2022-04-21 13:45:00|21.92|19.83|22.44|20.3|22.49|20.34|21.35|19.32|0
1650549000000|2022-04-21 13:50:00|22.75|20.59|22.13|20.02|23.16|20.95|22.13|20.02|0
1650549300000|2022-04-21 13:55:00|22.04|19.94|22|19.9|22.57|20.42|22|19.9|0
1650549600000|2022-04-21 14:00:00|22.13|20.02|22.04|19.94|22.13|20.02|21.39|19.35|0
1650549900000|2022-04-21 14:05:00|22.02|19.92|20.79|18.81|22.02|19.92|20.46|18.51|0
1650550200000|2022-04-21 14:10:00|20.84|18.85|20.63|18.66|21.34|19.31|20.25|18.33|0
1650550500000|2022-04-21 14:15:00|20.54|18.59|20.01|18.1|21.21|19.19|20.01|18.1|0
1650550800000|2022-04-21 14:20:00|19.93|18.03|20.52|18.57|21.1|19.09|19.56|17.69|0
1650551100000|2022-04-21 14:25:00|20.36|18.42|21.4|19.36|21.61|19.55|20.07|18.16|0
1650551400000|2022-04-21 14:30:00|21.36|19.32|21.55|19.49|21.66|19.59|21.14|19.13|0
1650551700000|2022-04-21 14:35:00|21.63|19.57|20.85|18.86|21.83|19.75|20.52|18.56|0
1650552000000|2022-04-21 14:40:00|20.89|18.9|20.27|18.34|20.93|18.94|19.91|18.01|0
1650552300000|2022-04-21 14:45:00|20.31|18.38|19.75|17.87|20.31|18.38|18.88|17.09|0
1650552600000|2022-04-21 14:50:00|19.67|17.79|19.59|17.72|20.15|18.23|19.31|17.47|0
1650552900000|2022-04-21 14:55:00|19.47|17.61|19.88|17.99|19.98|18.08|19.27|17.44|0
1650553200000|2022-04-21 15:00:00|19.82|17.93|20.14|18.22|20.34|18.41|19.51|17.65|0
1650553500000|2022-04-21 15:05:00|20.22|18.3|19.58|17.72|20.26|18.33|19.23|17.4|0
1650553800000|2022-04-21 15:10:00|19.42|17.57|19.9|18|20.34|18.4|19.42|17.57|0
1650554100000|2022-04-21 15:15:00|20.02|18.11|19.54|17.68|20.02|18.11|18.88|17.09|0
1650554400000|2022-04-21 15:20:00|19.5|17.65|19.04|17.22|19.62|17.75|18.28|16.54|0
1650554700000|2022-04-21 15:25:00|19.02|17.2|18.77|16.98|19.74|17.86|18.54|16.77|0
1650555000000|2022-04-21 15:30:00|18.61|16.84|17.96|16.25|18.8|17.01|17.57|15.9|0
1650555300000|2022-04-21 15:35:00|18.12|16.4|17.68|16|18.31|16.57|17.54|15.87|0
1650555600000|2022-04-21 15:40:00|17.64|15.96|17.82|16.12|18.94|17.13|17.28|15.64|0
1650555900000|2022-04-21 15:45:00|17.86|16.16|17.86|16.15|18|16.29|17.53|15.86|0
1650556200000|2022-04-21 15:50:00|17.82|16.12|17.75|16.06|18.18|16.45|17.5|15.83|0
1650556500000|2022-04-21 15:55:00|17.78|16.09|16.76|15.16|17.78|16.09|16.72|15.13|0
1650556800000|2022-04-21 16:00:00|16.79|15.19|16.61|15.03|17.77|16.07|16.53|14.95|0
1650557100000|2022-04-21 16:05:00|16.51|14.94|16.48|14.91|17.2|15.56|16.34|14.78|0
1650557400000|2022-04-21 16:10:00|16.44|14.88|16.41|14.84|16.82|15.21|16.01|14.48|0
1650557700000|2022-04-21 16:15:00|16.31|14.75|16.74|15.15|16.81|15.21|16.17|14.63|0
1650558000000|2022-04-21 16:20:00|16.66|15.07|15.84|14.33|16.88|15.27|15.84|14.33|0
1650558300000|2022-04-21 16:25:00|15.81|14.3|15.84|14.33|16.4|14.84|15.68|14.18|0
1650558600000|2022-04-21 16:30:00|15.8|14.3|16.68|15.09|17.29|15.65|15.8|14.3|0
1650558900000|2022-04-21 16:35:00|16.63|15.05|16.26|14.71|17.08|15.45|16.1|14.56|0
1650559200000|2022-04-21 16:40:00|16.33|14.77|16.44|14.88|16.78|15.19|16.13|14.59|0
1650559500000|2022-04-21 16:45:00|16.43|14.86|15.8|14.29|16.66|15.08|15.6|14.12|0
1650559800000|2022-04-21 16:50:00|15.75|14.25|14.91|13.49|15.75|14.25|14.78|13.37|0
1650560100000|2022-04-21 16:55:00|14.84|13.43|14.78|13.37|15.38|13.91|14.78|13.37|0
1650560400000|2022-04-21 17:00:00|14.81|13.4|14.67|13.27|15.52|14.04|14.29|12.89|0
1650560700000|2022-04-21 17:05:00|14.7|13.3|14.58|13.18|14.73|13.32|14.49|13.09|0
1650561000000|2022-04-21 17:10:00|14.61|13.21|14.97|13.54|15.06|13.63|14.49|13.09|0
1650561300000|2022-04-21 17:15:00|14.81|13.4|13.92|12.52|14.97|13.54|13.76|12.36|0
1650561600000|2022-04-21 17:20:00|13.79|12.39|15.37|13.91|15.85|14.34|13.79|12.39|0
1650561900000|2022-04-21 17:25:00|15.4|13.94|16.08|14.55|16.28|14.73|14.81|13.4|0
1650562200000|2022-04-21 17:30:00|16.15|14.61|15.07|13.63|16.58|15|14.8|13.39|0
1650562500000|2022-04-21 17:35:00|15|13.57|14.23|12.83|15|13.57|13.97|12.57|0
1650562800000|2022-04-21 17:40:00|14.12|12.72|14.14|12.74|14.69|13.29|13.78|12.38|0
1650563100000|2022-04-21 17:45:00|14.11|12.71|14.81|13.4|15.41|13.94|13.89|12.49|0
1650563400000|2022-04-21 17:50:00|14.75|13.34|14.2|12.8|14.81|13.4|14.2|12.8|0
1650563700000|2022-04-21 17:55:00|14.27|12.87|13.86|12.46|14.42|13.02|13.66|12.26|0
1650564000000|2022-04-21 18:00:00|13.73|12.33|13.94|11.41|14.64|12.33|12.78|10.78|0
1650564300000|2022-04-21 18:05:00|13.91|11.4|14.32|11.72|14.32|11.72|13.85|11.33|0
1650564600000|2022-04-21 18:10:00|14.23|11.65|13.88|11.35|14.47|11.84|13.82|11.31|0
1650564900000|2022-04-21 18:15:00|13.91|11.38|13.99|11.45|14.32|11.72|13.65|11.16|0
1650565200000|2022-04-21 18:20:00|14.02|11.47|13.76|11.26|14.77|12.09|13.76|11.26|0
1650565500000|2022-04-21 18:25:00|13.79|11.28|13.47|12.07|14.44|12.34|13.39|11.26|0
1650565800000|2022-04-21 18:30:00|13.38|11.98|14.1|12.7|14.27|12.87|13.15|11.75|0
1650566100000|2022-04-21 18:35:00|14.04|12.64|13.66|12.26|14.85|13.43|13.58|12.18|0
1650566400000|2022-04-21 18:40:00|13.69|12.29|12.81|11.41|13.79|12.39|12.79|11.39|0
1650566700000|2022-04-21 18:45:00|12.84|11.44|12.28|10.88|12.84|11.44|12.21|10.81|0
1650567000000|2022-04-21 18:50:00|12.33|10.93|12.87|10.53|13.67|11.18|12.3|10.38|0
1650567300000|2022-04-21 18:55:00|12.76|10.44|12.62|10.33|12.87|10.53|12.25|10.02|0
1650567600000|2022-04-21 19:00:00|12.57|10.28|11.68|9.56|12.59|10.3|11.65|9.54|0
1650567900000|2022-04-21 19:05:00|11.76|9.62|11.48|9.39|12.19|9.98|11.48|9.39|0
1650568200000|2022-04-21 19:10:00|11.43|9.35|12.49|10.22|12.97|10.61|11.28|9.23|0
1650568500000|2022-04-21 19:15:00|12.52|10.24|12.67|10.37|13|10.63|12.1|9.9|0
1650568800000|2022-04-21 19:20:00|12.7|10.39|13.3|10.88|13.3|10.88|12.3|10.07|0
1650569100000|2022-04-21 19:25:00|13.27|10.86|13.89|11.36|14.03|11.48|12.57|10.28|0
1650569400000|2022-04-21 19:30:00|13.66|11.18|11.9|9.74|13.8|11.29|11.88|9.72|0
1650569700000|2022-04-21 19:35:00|11.85|9.7|11.45|9.37|11.85|9.7|11.09|9.07|0
1650570000000|2022-04-21 19:40:00|11.5|9.41|12.61|10.31|12.63|10.34|11.3|9.25|0
1650570300000|2022-04-21 19:45:00|12.58|10.29|11.08|9.07|12.58|10.29|11.06|9.05|0
1650570600000|2022-04-21 19:50:00|11.4|9.33|11.91|9.74|12.34|10.1|11.4|9.33|0
1650570900000|2022-04-21 19:55:00|11.98|9.8|11.47|9.39|11.98|9.8|11.1|9.08|0
1650571200000|2022-04-21 20:00:00|11.52|9.43|10.91|8.93|11.52|9.43|10.72|8.77|0
1650571500000|2022-04-21 20:05:00|10.92|8.89|11.12|9.72|11.34|9.94|10.56|8.89|0
1650571800000|2022-04-21 20:10:00|11.07|9.67|11.3|9.9|11.54|10.14|10.72|9.32|0
1650572100000|2022-04-21 20:15:00|11.37|9.97|11.18|9.78|11.48|10.08|11.09|9.69|0
1650572400000|2022-04-21 20:20:00|11.16|9.76|11.16|9.76|11.27|9.87|11.06|9.66|0
1650572700000|2022-04-21 20:25:00|11.25|9.85|11.05|9.65|11.43|10.03|11.01|9.61|0
1650573000000|2022-04-21 20:30:00|11.07|9.67|11.1|9.7|11.2|9.8|10.91|9.51|0
1650573300000|2022-04-21 20:35:00|11.11|9.71|11.03|9.63|11.18|9.78|10.98|9.58|0
1650573600000|2022-04-21 20:40:00|11|9.6|11.13|9.73|11.2|9.8|11|9.6|0
1650573900000|2022-04-21 20:45:00|11.15|9.75|11.11|9.71|11.29|9.89|11.06|9.66|0
1650574200000|2022-04-21 20:50:00|11.13|9.73|10.99|9.59|11.15|9.75|10.97|9.57|0
1650574500000|2022-04-21 20:55:00|11.02|9.62|11.06|9.66|11.15|9.75|10.95|9.55|0
1650574800000|2022-04-21 21:00:00|11.08|9.68|11.12|9.72|11.15|9.75|11.08|9.68|0
1650575100000|2022-04-21 21:05:00|11.13|9.73|11.1|9.7|11.15|9.75|11.1|9.7|0
1650575400000|2022-04-21 21:10:00|11.09|9.69|11.07|9.67|11.1|9.7|11.07|9.67|0
1650575700000|2022-04-21 21:15:00|11.05|9.65|11.02|9.62|11.05|9.65|11.01|9.61|0
1650576000000|2022-04-21 21:20:00|11.03|9.63|11.07|9.67|11.07|9.67|11.01|9.61|0
1650576300000|2022-04-21 21:25:00|11.08|9.68|11.07|9.67|11.08|9.68|11.07|9.67|0
1650576600000|2022-04-21 21:30:00|11.05|9.65|11.07|9.67|11.07|9.67|11.05|9.65|0
1650576900000|2022-04-21 21:35:00|11.06|9.66|11.06|9.66|11.06|9.66|11.06|9.66|0
1650577200000|2022-04-21 21:40:00|11.05|9.65|11.05|9.65|11.05|9.65|11.05|9.65|0
1650577500000|2022-04-21 21:45:00|11.07|9.67|11.07|9.67|11.07|9.67|11.06|9.66|0
1650577800000|2022-04-21 21:50:00|11.06|9.66|11.02|9.62|11.07|9.67|11.01|9.61|0
1650578100000|2022-04-21 21:55:00|11.01|9.61|11.08|9.68|11.09|9.69|11|9.6|0
1650578400000|2022-04-21 22:00:00|11.19|9.79|10.57|9.17|11.2|9.8|10.53|9.13|0
1650578700000|2022-04-21 22:05:00|10.59|9.19|10.76|9.36|10.83|9.43|10.57|9.17|0
1650579000000|2022-04-21 22:10:00|10.79|9.39|10.74|9.34|10.79|9.39|10.59|9.19|0
1650579300000|2022-04-21 22:15:00|10.73|9.33|10.81|9.41|10.83|9.43|10.68|9.28|0
1650579600000|2022-04-21 22:20:00|10.83|9.43|10.96|9.56|11.05|9.65|10.81|9.41|0
1650579900000|2022-04-21 22:25:00|10.94|9.54|10.91|9.51|10.96|9.56|10.83|9.43|0
1650580200000|2022-04-21 22:30:00|10.96|9.56|11.16|9.76|11.18|9.78|10.96|9.56|0
1650580500000|2022-04-21 22:35:00|11.18|9.78|11.09|9.69|11.18|9.78|11.05|9.65|0
1650580800000|2022-04-21 22:40:00|11.07|9.67|11.05|9.65|11.11|9.71|11|9.6|0
1650581100000|2022-04-21 22:45:00|11.07|9.67|10.95|9.55|11.1|9.7|10.93|9.53|0
1650581400000|2022-04-21 22:50:00|10.93|9.53|10.82|9.42|10.95|9.55|10.8|9.4|0
1650581700000|2022-04-21 22:55:00|10.84|9.44|10.86|9.46|10.86|9.46|10.8|9.4|0
1650582000000|2022-04-21 23:00:00|10.84|9.44|10.75|9.35|11.04|9.64|10.75|9.35|0
1650582300000|2022-04-21 23:05:00|10.71|9.31|10.62|9.22|10.73|9.33|10.53|9.13|0
1650582600000|2022-04-21 23:10:00|10.66|9.26|10.65|9.25|10.75|9.35|10.62|9.22|0
1650582900000|2022-04-21 23:15:00|10.64|9.24|10.73|9.33|10.78|9.38|10.64|9.24|0
1650583200000|2022-04-21 23:20:00|10.71|9.31|10.77|9.37|10.77|9.37|10.66|9.26|0
1650583500000|2022-04-21 23:25:00|10.78|9.38|10.72|9.32|10.79|9.39|10.64|9.24|0
1650583800000|2022-04-21 23:30:00|10.7|9.3|10.72|9.32|10.79|9.39|10.68|9.28|0
1650584100000|2022-04-21 23:35:00|10.73|9.33|10.44|9.04|10.79|9.39|10.44|9.04|0
1650584400000|2022-04-21 23:40:00|10.47|9.07|10.81|9.41|10.81|9.41|10.47|9.07|0
1650584700000|2022-04-21 23:45:00|10.82|9.42|10.39|8.99|10.92|9.52|10.33|8.93|0
1650585000000|2022-04-21 23:50:00|10.37|8.97|10.41|9.01|10.72|9.32|10.37|8.97|0
1650585300000|2022-04-21 23:55:00|10.43|9.03|10.12|8.72|10.43|9.03|9.99|8.59|0
1650585600000|2022-04-22 00:00:00|10.14|8.74|10.3|8.9|10.34|8.94|9.99|8.59|0
1650585900000|2022-04-22 00:05:00|10.33|8.93|10.58|9.18|10.63|9.23|10.27|8.87|0
1650586200000|2022-04-22 00:10:00|10.56|9.16|10.49|9.09|10.63|9.23|10.2|8.8|0
1650586500000|2022-04-22 00:15:00|10.52|9.12|10.17|8.77|10.54|9.14|10.13|8.73|0
1650586800000|2022-04-22 00:20:00|10.15|8.75|10.28|8.88|10.36|8.96|10.15|8.75|0
1650587100000|2022-04-22 00:25:00|10.26|8.86|10.11|8.71|10.28|8.88|10.02|8.62|0
1650587400000|2022-04-22 00:30:00|10.09|8.69|10.38|8.98|10.38|8.98|10.03|8.63|0
1650587700000|2022-04-22 00:35:00|10.4|9|10.21|8.81|10.43|9.03|10.09|8.69|0
1650588000000|2022-04-22 00:40:00|10.23|8.83|9.7|8.3|10.25|8.85|9.7|8.3|0
1650588300000|2022-04-22 00:45:00|9.67|8.27|8.94|7.54|9.72|8.32|8.94|7.54|0
1650588600000|2022-04-22 00:50:00|9|7.6|9.15|7.75|9.19|7.79|8.88|7.48|0
1650588900000|2022-04-22 00:55:00|9.17|7.77|9.42|8.02|9.42|8.02|9.13|7.73|0
1650589200000|2022-04-22 01:00:00|9.4|8|9.36|7.96|9.49|8.09|9.3|7.9|0
1650589500000|2022-04-22 01:05:00|9.38|7.98|9.5|8.1|9.51|8.11|9.34|7.94|0
1650589800000|2022-04-22 01:10:00|9.51|8.11|9.51|8.11|9.53|8.13|9.41|8.01|0
1650590100000|2022-04-22 01:15:00|9.5|8.1|9.61|8.21|9.71|8.31|9.5|8.1|0
1650590400000|2022-04-22 01:20:00|9.63|8.23|9.65|8.25|9.69|8.29|9.57|8.17|0
1650590700000|2022-04-22 01:25:00|9.67|8.27|9.39|7.99|9.83|8.43|9.35|7.95|0
1650591000000|2022-04-22 01:30:00|9.43|8.03|9.43|8.03|9.49|8.09|9.2|7.8|0
1650591300000|2022-04-22 01:35:00|9.45|8.05|9.35|7.95|9.67|8.27|9.35|7.95|0
1650591600000|2022-04-22 01:40:00|9.33|7.93|9.35|7.95|9.39|7.99|9.25|7.85|0
1650591900000|2022-04-22 01:45:00|9.39|7.99|9.39|7.99|9.4|8|9.17|7.77|0
1650592200000|2022-04-22 01:50:00|9.37|7.97|9.72|8.32|9.72|8.32|9.35|7.95|0
1650592500000|2022-04-22 01:55:00|9.74|8.34|9.74|8.34|9.8|8.4|9.58|8.18|0
1650592800000|2022-04-22 02:00:00|9.76|8.36|9.8|8.4|9.9|8.5|9.6|8.2|0
1650593100000|2022-04-22 02:05:00|9.82|8.42|9.98|8.58|10.09|8.69|9.8|8.4|0
1650593400000|2022-04-22 02:10:00|9.97|8.57|9.88|8.48|10.02|8.62|9.8|8.4|0
1650593700000|2022-04-22 02:15:00|9.9|8.5|9.9|8.5|9.94|8.54|9.82|8.42|0
1650594000000|2022-04-22 02:20:00|9.91|8.51|9.77|8.37|9.96|8.56|9.77|8.37|0
1650594300000|2022-04-22 02:25:00|9.79|8.39|9.81|8.41|9.88|8.48|9.73|8.33|0
1650594600000|2022-04-22 02:30:00|9.83|8.43|9.85|8.45|9.87|8.47|9.67|8.27|0
1650594900000|2022-04-22 02:35:00|9.83|8.43|9.91|8.51|10.02|8.62|9.81|8.41|0
1650595200000|2022-04-22 02:40:00|9.93|8.53|9.83|8.43|9.93|8.53|9.75|8.35|0
1650595500000|2022-04-22 02:45:00|9.81|8.41|9.77|8.37|9.87|8.47|9.67|8.27|0
1650595800000|2022-04-22 02:50:00|9.75|8.35|9.77|8.37|9.79|8.39|9.65|8.25|0
1650596100000|2022-04-22 02:55:00|9.75|8.35|9.67|8.27|9.75|8.35|9.63|8.23|0
1650596400000|2022-04-22 03:00:00|9.69|8.29|9.54|8.14|9.75|8.35|9.47|8.07|0
1650596700000|2022-04-22 03:05:00|9.6|8.2|9.5|8.1|9.65|8.25|9.45|8.05|0
1650597000000|2022-04-22 03:10:00|9.52|8.12|9.82|8.42|9.86|8.46|9.52|8.12|0
1650597300000|2022-04-22 03:15:00|9.84|8.44|9.82|8.42|9.91|8.51|9.8|8.4|0
1650597600000|2022-04-22 03:20:00|9.84|8.44|9.84|8.44|9.88|8.48|9.8|8.4|0
1650597900000|2022-04-22 03:25:00|9.86|8.46|9.84|8.44|9.86|8.46|9.84|8.44|0
1650598200000|2022-04-22 03:30:00|9.82|8.42|9.8|8.4|9.88|8.48|9.8|8.4|0
1650598500000|2022-04-22 03:35:00|9.82|8.42|9.82|8.42|9.83|8.43|9.8|8.4|0
1650598800000|2022-04-22 03:40:00|9.8|8.4|9.82|8.42|9.82|8.42|9.73|8.33|0
1650599100000|2022-04-22 03:45:00|9.84|8.44|9.8|8.4|9.86|8.46|9.76|8.36|0
1650599400000|2022-04-22 03:50:00|9.77|8.37|9.77|8.37|9.79|8.39|9.69|8.29|0
1650599700000|2022-04-22 03:55:00|9.76|8.36|9.81|8.41|9.81|8.41|9.73|8.33|0
1650600000000|2022-04-22 04:00:00|9.79|8.39|9.81|8.41|9.81|8.41|9.77|8.37|0
1650600300000|2022-04-22 04:05:00|9.8|8.4|9.81|8.41|9.81|8.41|9.77|8.37|0
1650600600000|2022-04-22 04:10:00|9.82|8.42|9.81|8.41|9.82|8.42|9.77|8.37|0
1650600900000|2022-04-22 04:15:00|9.79|8.39|9.67|8.27|9.79|8.39|9.57|8.17|0
1650601200000|2022-04-22 04:20:00|9.65|8.25|10.06|8.66|10.16|8.76|9.65|8.25|0
1650601500000|2022-04-22 04:25:00|10.1|8.7|10.08|8.68|10.16|8.76|10.05|8.65|0
1650601800000|2022-04-22 04:30:00|10.09|8.69|9.85|8.45|10.09|8.69|9.78|8.38|0
1650602100000|2022-04-22 04:35:00|9.86|8.46|9.83|8.43|9.89|8.49|9.8|8.4|0
1650602400000|2022-04-22 04:40:00|9.84|8.44|9.86|8.46|9.88|8.48|9.78|8.38|0
1650602700000|2022-04-22 04:45:00|9.88|8.48|9.94|8.54|9.94|8.54|9.8|8.4|0
1650603000000|2022-04-22 04:50:00|9.97|8.57|9.98|8.58|10.03|8.63|9.92|8.52|0
1650603300000|2022-04-22 04:55:00|9.97|8.57|10.15|8.75|10.19|8.79|9.97|8.57|0
1650603600000|2022-04-22 05:00:00|10.19|8.79|10.32|8.92|10.36|8.96|10.04|8.64|0
1650603900000|2022-04-22 05:05:00|10.34|8.94|10.47|9.07|10.49|9.09|10.32|8.92|0
1650604200000|2022-04-22 05:10:00|10.49|9.09|10.68|9.28|10.68|9.28|10.42|9.02|0
1650604500000|2022-04-22 05:15:00|10.7|9.3|10.51|9.11|10.79|9.39|10.51|9.11|0
1650604800000|2022-04-22 05:20:00|10.53|9.13|10.42|9.02|10.59|9.19|10.42|9.02|0
1650605100000|2022-04-22 05:25:00|10.4|9|10.44|9.04|10.5|9.1|10.33|8.93|0
1650605400000|2022-04-22 05:30:00|10.46|9.06|10.68|9.28|10.68|9.28|10.31|8.91|0
1650605700000|2022-04-22 05:35:00|10.72|9.32|10.83|9.43|10.83|9.43|10.63|9.23|0
1650606000000|2022-04-22 05:40:00|10.82|9.42|10.83|9.43|10.86|9.46|10.76|9.36|0
1650606300000|2022-04-22 05:45:00|10.85|9.45|10.63|9.23|10.87|9.47|10.63|9.23|0
1650606600000|2022-04-22 05:50:00|10.64|9.24|10.51|9.11|10.7|9.3|10.5|9.1|0
1650606900000|2022-04-22 05:55:00|10.5|9.1|10.26|8.86|10.63|9.23|10.24|8.84|0
1650607200000|2022-04-22 06:00:00|10.28|8.88|10.24|8.84|10.47|9.07|10.09|8.69|0
1650607500000|2022-04-22 06:05:00|10.27|8.87|10.34|8.94|10.47|9.07|10.26|8.86|0
1650607800000|2022-04-22 06:10:00|10.32|8.92|10.39|8.99|10.49|9.09|10.28|8.88|0
1650608100000|2022-04-22 06:15:00|10.41|9.01|10.3|8.9|10.46|9.06|10.22|8.82|0
1650608400000|2022-04-22 06:20:00|10.31|8.91|10.49|9.09|10.49|9.09|10.31|8.91|0
1650608700000|2022-04-22 06:25:00|10.46|9.06|10.68|9.28|10.73|9.33|10.32|8.92|0
1650609000000|2022-04-22 06:30:00|10.72|9.32|10.62|9.22|10.79|9.39|10.57|9.17|0
1650609300000|2022-04-22 06:35:00|10.6|9.2|10.77|9.37|10.79|9.39|10.47|9.07|0
1650609600000|2022-04-22 06:40:00|10.75|9.35|10.59|9.19|10.85|9.45|10.56|9.16|0
1650609900000|2022-04-22 06:45:00|10.58|9.18|10.7|9.3|10.77|9.37|10.57|9.17|0
1650610200000|2022-04-22 06:50:00|10.69|9.29|10.68|9.28|10.69|9.29|10.51|9.11|0
1650610500000|2022-04-22 06:55:00|10.7|9.3|10.85|9.45|11.01|9.61|10.69|9.29|0
1650610800000|2022-04-22 07:00:00|10.88|9.48|11.3|9.9|11.33|9.93|10.65|9.25|0
1650611100000|2022-04-22 07:05:00|11.26|9.86|10.81|9.41|11.26|9.86|10.81|9.41|0
1650611400000|2022-04-22 07:10:00|10.87|9.47|11.14|9.74|11.28|9.88|10.74|9.34|0
1650611700000|2022-04-22 07:15:00|11.16|9.76|10.89|9.49|11.35|9.95|10.87|9.47|0
1650612000000|2022-04-22 07:20:00|10.85|9.45|10.16|8.76|10.85|9.45|10.14|8.74|0
1650612300000|2022-04-22 07:25:00|10.17|8.77|9.87|8.47|10.41|9.01|9.87|8.47|0
1650612600000|2022-04-22 07:30:00|9.89|8.49|9.99|8.59|10.24|8.84|9.76|8.36|0
1650612900000|2022-04-22 07:35:00|10|8.6|10.27|8.87|10.31|8.91|9.76|8.36|0
1650613200000|2022-04-22 07:40:00|10.3|8.9|10.47|9.07|10.5|9.1|10.26|8.86|0
1650613500000|2022-04-22 07:45:00|10.46|9.06|10.36|8.96|10.58|9.18|10.3|8.9|0
1650613800000|2022-04-22 07:50:00|10.35|8.95|10.64|9.24|10.69|9.29|10.31|8.91|0
1650614100000|2022-04-22 07:55:00|10.69|9.29|10.89|9.49|10.93|9.53|10.51|9.11|0
1650614400000|2022-04-22 08:00:00|10.91|9.51|10.55|9.15|10.93|9.53|10.25|8.85|0
1650614700000|2022-04-22 08:05:00|10.53|9.13|10.36|8.96|10.56|9.16|10.3|8.9|0
1650615000000|2022-04-22 08:10:00|10.33|8.93|10.23|8.83|10.44|9.04|10.11|8.71|0
1650615300000|2022-04-22 08:15:00|10.2|8.8|10.03|8.63|10.38|8.98|9.95|8.55|0
1650615600000|2022-04-22 08:20:00|10.04|8.64|10.49|9.09|10.53|9.13|9.95|8.55|0
1650615900000|2022-04-22 08:25:00|10.44|9.04|10.27|8.87|10.59|9.19|10.25|8.85|0
1650616200000|2022-04-22 08:30:00|10.24|8.84|10.03|8.63|10.35|8.95|9.97|8.57|0
1650616500000|2022-04-22 08:35:00|10.04|8.64|10.09|8.69|10.18|8.78|9.93|8.53|0
1650616800000|2022-04-22 08:40:00|10.07|8.67|9.78|8.38|10.09|8.69|9.76|8.36|0
1650617100000|2022-04-22 08:45:00|9.76|8.36|9.92|8.52|9.99|8.59|9.7|8.3|0
1650617400000|2022-04-22 08:50:00|9.91|8.51|9.68|8.28|9.92|8.52|9.68|8.28|0
1650617700000|2022-04-22 08:55:00|9.66|8.26|9.74|8.34|9.9|8.5|9.65|8.25|0
1650618000000|2022-04-22 09:00:00|9.75|8.35|9.75|8.35|9.84|8.44|9.61|8.21|0
1650618300000|2022-04-22 09:05:00|9.8|8.4|9.84|8.44|10.02|8.62|9.73|8.33|0
1650618600000|2022-04-22 09:10:00|9.85|8.45|10|8.6|10.06|8.66|9.85|8.45|0
1650618900000|2022-04-22 09:15:00|10.02|8.62|10.04|8.64|10.11|8.71|9.94|8.54|0
1650619200000|2022-04-22 09:20:00|10.02|8.62|9.85|8.45|10.06|8.66|9.69|8.29|0
1650619500000|2022-04-22 09:25:00|9.87|8.47|9.89|8.49|9.98|8.58|9.81|8.41|0
1650619800000|2022-04-22 09:30:00|9.98|8.58|9.77|8.37|10.06|8.66|9.77|8.37|0
1650620100000|2022-04-22 09:35:00|9.73|8.33|9.82|8.42|9.83|8.43|9.62|8.22|0
1650620400000|2022-04-22 09:40:00|9.79|8.39|9.75|8.35|9.87|8.47|9.75|8.35|0
1650620700000|2022-04-22 09:45:00|9.72|8.32|9.55|8.15|9.72|8.32|9.44|8.04|0
1650621000000|2022-04-22 09:50:00|9.56|8.16|9.22|7.82|9.57|8.17|9.2|7.8|0
1650621300000|2022-04-22 09:55:00|9.24|7.84|9.05|7.65|9.28|7.88|8.88|7.48|0
1650621600000|2022-04-22 10:00:00|9.07|7.67|9.3|7.9|9.32|7.92|9|7.6|0
1650621900000|2022-04-22 10:05:00|9.32|7.92|9.03|7.63|9.38|7.98|9.03|7.63|0
1650622200000|2022-04-22 10:10:00|8.99|7.59|9.26|7.86|9.32|7.92|8.99|7.59|0
1650622500000|2022-04-22 10:15:00|9.24|7.84|9.18|7.78|9.28|7.88|9.12|7.72|0
1650622800000|2022-04-22 10:20:00|9.2|7.8|9.23|7.83|9.3|7.9|9.1|7.7|0
1650623100000|2022-04-22 10:25:00|9.24|7.84|8.91|7.51|9.24|7.84|8.82|7.42|0
1650623400000|2022-04-22 10:30:00|8.93|7.53|8.93|7.53|9.04|7.64|8.74|7.34|0
1650623700000|2022-04-22 10:35:00|8.9|7.5|8.93|7.53|9.04|7.64|8.83|7.43|0
1650624000000|2022-04-22 10:40:00|8.96|7.56|9.28|7.88|9.28|7.88|8.93|7.53|0
1650624300000|2022-04-22 10:45:00|9.25|7.85|9.39|7.99|9.45|8.05|9.25|7.85|0
1650624600000|2022-04-22 10:50:00|9.41|8.01|9.11|7.71|9.41|8.01|9.09|7.69|0
1650624900000|2022-04-22 10:55:00|9.1|7.7|9.25|7.85|9.3|7.9|9.06|7.66|0
1650625200000|2022-04-22 11:00:00|9.24|7.84|9.38|7.98|9.45|8.05|9.24|7.84|0
1650625500000|2022-04-22 11:05:00|9.44|8.04|9.64|8.24|9.68|8.28|9.27|7.87|0
1650625800000|2022-04-22 11:10:00|9.66|8.26|9.89|8.49|9.93|8.53|9.66|8.26|0
1650626100000|2022-04-22 11:15:00|9.87|8.47|9.91|8.51|9.93|8.53|9.74|8.34|0
1650626400000|2022-04-22 11:20:00|9.89|8.49|10.21|8.81|10.24|8.84|9.76|8.36|0
1650626700000|2022-04-22 11:25:00|10.22|8.82|10.3|8.9|10.33|8.93|10.11|8.71|0
1650627000000|2022-04-22 11:30:00|10.28|8.88|10.01|8.61|10.41|9.01|9.99|8.59|0
1650627300000|2022-04-22 11:35:00|10.02|8.62|10.27|8.87|10.35|8.95|9.99|8.59|0
1650627600000|2022-04-22 11:40:00|10.3|8.9|10.11|8.71|10.3|8.9|10.09|8.69|0
1650627900000|2022-04-22 11:45:00|10.09|8.69|10.21|8.81|10.24|8.84|10.01|8.61|0
1650628200000|2022-04-22 11:50:00|10.15|8.75|10.17|8.77|10.36|8.96|10.05|8.65|0
1650628500000|2022-04-22 11:55:00|10.21|8.81|10.43|9.03|10.47|9.07|10|8.6|0
1650628800000|2022-04-22 12:00:00|10.47|9.07|10.51|9.11|10.56|9.16|10.38|8.98|0
1650629100000|2022-04-22 12:05:00|10.55|9.15|10.45|9.05|10.57|9.17|10.4|9|0
1650629400000|2022-04-22 12:10:00|10.4|9|10.35|8.95|10.47|9.07|10.25|8.85|0
1650629700000|2022-04-22 12:15:00|10.34|8.94|10.57|9.17|10.75|9.35|10.34|8.94|0
1650630000000|2022-04-22 12:20:00|10.55|9.15|10.57|9.17|10.66|9.26|10.44|9.04|0
1650630300000|2022-04-22 12:25:00|10.59|9.19|10.79|9.39|10.86|9.46|10.55|9.15|0
1650630600000|2022-04-22 12:30:00|10.75|9.35|10.24|8.84|10.86|9.46|9.97|8.57|0
1650630900000|2022-04-22 12:35:00|10.26|8.86|10.18|8.78|10.35|8.95|10.11|8.71|0
1650631200000|2022-04-22 12:40:00|10.2|8.8|9.96|8.56|10.2|8.8|9.86|8.46|0
1650631500000|2022-04-22 12:45:00|9.99|8.59|9.7|8.3|10.09|8.69|9.64|8.24|0
1650631800000|2022-04-22 12:50:00|9.64|8.24|9.74|8.34|9.76|8.36|9.49|8.09|0
1650632100000|2022-04-22 12:55:00|9.76|8.36|9.71|8.31|9.84|8.44|9.67|8.27|0
1650632400000|2022-04-22 13:00:00|9.69|8.29|9.82|8.42|9.84|8.44|9.65|8.25|0
1650632700000|2022-04-22 13:05:00|9.84|8.44|9.47|8.07|9.88|8.48|9.39|7.99|0
1650633000000|2022-04-22 13:10:00|9.49|8.09|9.62|8.22|9.62|8.22|9.12|7.72|0
1650633300000|2022-04-22 13:15:00|9.66|8.26|9.46|8.06|9.79|8.39|9.41|8.01|0
1650633600000|2022-04-22 13:20:00|9.47|8.07|9.8|8.4|9.87|8.47|9.46|8.06|0
1650633900000|2022-04-22 13:25:00|9.82|8.42|9.8|8.4|9.95|8.55|9.7|8.3|0
1650634200000|2022-04-22 13:30:00|9.78|8.38|9.64|8.24|10.03|8.63|9.38|7.98|0
1650634500000|2022-04-22 13:35:00|9.32|7.92|8.53|7.13|9.58|8.18|8.52|7.12|0
1650634800000|2022-04-22 13:40:00|8.48|7.08|8.68|7.28|9.1|7.7|8.03|6.63|0
1650635100000|2022-04-22 13:45:00|8.54|7.14|8.81|7.41|9.21|7.81|7.72|6.32|0
1650635400000|2022-04-22 13:50:00|8.93|7.53|8.48|7.08|9.39|7.99|8.25|6.85|0
1650635700000|2022-04-22 13:55:00|8.47|7.07|8.23|6.83|8.59|7.19|7.92|6.52|0
1650636000000|2022-04-22 14:00:00|8.32|6.92|8.06|6.66|9.12|7.72|7.92|6.52|0
1650636300000|2022-04-22 14:05:00|8.15|6.75|8.18|6.78|9.23|7.83|8.05|6.65|0
1650636600000|2022-04-22 14:10:00|8.2|6.8|7.76|6.36|8.2|6.8|7.3|5.9|0
1650636900000|2022-04-22 14:15:00|7.97|6.57|7.77|6.37|8.02|6.62|7.42|6.02|0
1650637200000|2022-04-22 14:20:00|7.78|6.38|7.46|6.06|7.78|6.38|7.29|5.89|0
1650637500000|2022-04-22 14:25:00|7.43|6.03|7.68|6.28|7.68|6.28|7.24|5.84|0
1650637800000|2022-04-22 14:30:00|7.66|6.26|7.99|6.59|8.02|6.62|7.55|6.15|0
1650638100000|2022-04-22 14:35:00|8.01|6.61|7.75|6.35|8.14|6.74|7.71|6.31|0
1650638400000|2022-04-22 14:40:00|7.71|6.31|7.58|6.18|7.76|6.36|7.35|5.95|0
1650638700000|2022-04-22 14:45:00|7.57|6.17|7.58|6.18|7.9|6.5|7.49|6.09|0
1650639000000|2022-04-22 14:50:00|7.6|6.2|7.46|6.06|7.65|6.25|7.36|5.96|0
1650639300000|2022-04-22 14:55:00|7.47|6.07|7.47|6.07|7.8|6.4|7.4|6|0
1650639600000|2022-04-22 15:00:00|7.49|6.09|7.33|5.93|7.76|6.36|7.24|5.84|0
1650639900000|2022-04-22 15:05:00|7.36|5.96|7.64|6.24|8.06|6.66|7.2|5.8|0
1650640200000|2022-04-22 15:10:00|7.61|6.21|7.38|5.98|7.61|6.21|7.2|5.8|0
1650640500000|2022-04-22 15:15:00|7.4|6|7.51|6.11|7.64|6.24|7.12|5.72|0
1650640800000|2022-04-22 15:20:00|7.53|6.13|7.45|6.05|7.8|6.4|7.42|6.02|0
1650641100000|2022-04-22 15:25:00|7.46|6.06|7.37|5.97|7.51|6.11|7.29|5.89|0
1650641400000|2022-04-22 15:30:00|7.38|5.98|7.06|5.66|7.52|6.12|6.99|5.59|0
1650641700000|2022-04-22 15:35:00|7.03|5.63|6.83|5.43|7.08|5.68|6.77|5.37|0
1650642000000|2022-04-22 15:40:00|6.84|5.44|6.32|4.92|6.84|5.44|6.32|4.92|0
1650642300000|2022-04-22 15:45:00|6.34|4.94|7.1|5.7|7.57|6.17|6.32|4.92|0
1650642600000|2022-04-22 15:50:00|7.09|5.69|6.87|5.47|7.18|5.78|6.84|5.44|0
1650642900000|2022-04-22 15:55:00|6.84|5.44|6.77|5.37|6.94|5.54|6.77|5.37|0
1650643200000|2022-04-22 16:00:00|6.75|5.35|6.7|5.3|6.81|5.41|6.61|5.21|0
1650643500000|2022-04-22 16:05:00|6.75|5.35|6.98|5.58|7.32|5.92|6.75|5.35|0
1650643800000|2022-04-22 16:10:00|7.05|5.65|7.2|5.8|7.21|5.81|6.87|5.47|0
1650644100000|2022-04-22 16:15:00|7.15|5.75|7.23|5.83|7.3|5.9|7.07|5.67|0
1650644400000|2022-04-22 16:20:00|7.21|5.81|7.44|6.04|7.45|6.05|7.2|5.8|0
1650644700000|2022-04-22 16:25:00|7.47|6.07|7.67|6.27|7.97|6.52|7.45|6.05|0
1650645000000|2022-04-22 16:30:00|7.69|6.29|8|6.55|8.13|6.65|7.63|6.23|0
1650645300000|2022-04-22 16:35:00|7.98|6.53|7.91|6.47|8.38|6.86|7.86|6.43|0
1650645600000|2022-04-22 16:40:00|7.93|6.49|7.91|6.47|7.98|6.53|7.69|6.29|0
1650645900000|2022-04-22 16:45:00|7.86|6.43|7.91|6.47|8.05|6.59|7.77|6.36|0
1650646200000|2022-04-22 16:50:00|7.93|6.49|7.38|5.98|7.93|6.49|7.38|5.98|0
1650646500000|2022-04-22 16:55:00|7.39|5.99|7.38|5.98|7.53|6.13|7.33|5.93|0
1650646800000|2022-04-22 17:00:00|7.42|6.02|7.08|5.68|7.42|6.02|7.04|5.64|0
1650647100000|2022-04-22 17:05:00|7.09|5.69|7.26|5.86|7.37|5.97|7.09|5.69|0
1650647400000|2022-04-22 17:10:00|7.25|5.85|7.4|6|7.46|6.06|7.22|5.82|0
1650647700000|2022-04-22 17:15:00|7.39|5.99|7.34|5.94|7.52|6.12|7.3|5.9|0
1650648000000|2022-04-22 17:20:00|7.33|5.93|6.93|5.53|7.33|5.93|6.85|5.45|0
1650648300000|2022-04-22 17:25:00|6.95|5.55|7.16|5.76|7.25|5.85|6.9|5.5|0
1650648600000|2022-04-22 17:30:00|7.13|5.73|7.43|6.03|7.62|6.22|7.13|5.73|0
1650648900000|2022-04-22 17:35:00|7.41|6.01|7.23|5.83|7.43|6.03|7.23|5.83|0
1650649200000|2022-04-22 17:40:00|7.22|5.82|7.53|6.13|7.58|6.18|7.2|5.8|0
1650649500000|2022-04-22 17:45:00|7.5|6.1|7.41|6.01|7.63|6.23|7.4|6|0
1650649800000|2022-04-22 17:50:00|7.4|6|7.47|6.07|7.78|6.36|7.29|5.89|0
1650650100000|2022-04-22 17:55:00|7.45|6.05|7.01|5.61|7.78|6.37|7.01|5.61|0
1650650400000|2022-04-22 18:00:00|7|5.6|7.17|5.77|7.27|5.87|6.89|5.49|0
1650650700000|2022-04-22 18:05:00|7.18|5.78|7.25|5.85|7.42|6.02|7.18|5.78|0
1650651000000|2022-04-22 18:10:00|7.23|5.83|7.25|5.85|7.37|5.97|7.18|5.78|0
1650651300000|2022-04-22 18:15:00|7.41|6.01|7.94|6.49|7.99|6.54|7.2|5.8|0
1650651600000|2022-04-22 18:20:00|7.92|6.48|7.31|5.91|8.18|6.69|7.22|5.82|0
1650651900000|2022-04-22 18:25:00|7.3|5.9|7.09|5.69|7.3|5.9|7.04|5.64|0
1650652200000|2022-04-22 18:30:00|7.05|5.65|6.69|5.29|7.25|5.85|6.69|5.29|0
1650652500000|2022-04-22 18:35:00|6.68|5.28|6.63|5.23|6.74|5.34|6.56|5.16|0
1650652800000|2022-04-22 18:40:00|6.66|5.26|6.76|5.36|6.85|5.45|6.65|5.25|0
1650653100000|2022-04-22 18:45:00|6.77|5.37|7.35|5.95|7.48|6.08|6.7|5.3|0
1650653400000|2022-04-22 18:50:00|7.33|5.93|6.95|5.55|7.33|5.93|6.91|5.51|0
1650653700000|2022-04-22 18:55:00|6.92|5.52|7.4|6|7.4|6|6.76|5.36|0
1650654000000|2022-04-22 19:00:00|7.43|6.03|7.58|6.18|7.67|6.27|7.17|5.77|0
1650654300000|2022-04-22 19:05:00|7.6|6.2|7.52|6.12|7.88|6.45|7.52|6.12|0
1650654600000|2022-04-22 19:10:00|7.58|6.18|8.22|6.72|8.86|7.25|7.38|5.98|0
1650654900000|2022-04-22 19:15:00|8.18|6.69|7.63|6.23|8.68|7.1|7.45|6.05|0
1650655200000|2022-04-22 19:20:00|7.74|6.33|7.1|5.7|7.75|6.34|7.07|5.67|0
1650655500000|2022-04-22 19:25:00|7.14|5.74|6.89|5.49|7.43|6.03|6.84|5.44|0
1650655800000|2022-04-22 19:30:00|6.92|5.52|7.42|6.02|7.89|6.45|6.92|5.52|0
1650656100000|2022-04-22 19:35:00|7.45|6.05|7.24|5.84|7.6|6.2|6.93|5.53|0
1650656400000|2022-04-22 19:40:00|7.25|5.85|6.77|5.37|7.48|6.08|6.68|5.28|0
1650656700000|2022-04-22 19:45:00|6.78|5.38|6.73|5.33|6.95|5.55|6.3|4.9|0
1650657000000|2022-04-22 19:50:00|6.74|5.34|6.55|5.15|6.89|5.49|6|4.6|0
1650657300000|2022-04-22 19:55:00|6.57|5.17|6.91|5.51|7.12|5.72|6.35|4.95|0
1650657600000|2022-04-22 20:00:00|6.89|5.49|6.56|5.16|6.98|5.58|6.54|5.14|0
1650657900000|2022-04-22 20:05:00|6.54|5.14|6.12|4.72|6.63|5.23|6.09|4.69|0
1650658200000|2022-04-22 20:10:00|6.13|4.73|6.15|4.75|6.26|4.86|6.05|4.65|0
1650870300000|2022-04-25 07:05:00|4.74|3.34|5.16|3.76|5.47|4.07|4.74|3.34|0
1650870600000|2022-04-25 07:10:00|5.13|3.73|5.3|3.9|5.43|4.03|4.97|3.57|0
1650870900000|2022-04-25 07:15:00|5.27|3.87|5.64|4.24|5.8|4.4|5.23|3.83|0
1650871200000|2022-04-25 07:20:00|5.66|4.26|5.5|4.1|5.82|4.42|5.34|3.94|0
1650871500000|2022-04-25 07:25:00|5.52|4.12|5.15|3.75|5.6|4.2|4.81|3.41|0
1650871800000|2022-04-25 07:30:00|5.14|3.74|4.73|3.33|5.16|3.76|4.49|3.09|0
1650872100000|2022-04-25 07:35:00|4.75|3.35|4.73|3.33|4.82|3.42|4.66|3.26|0
1650872400000|2022-04-25 07:40:00|4.72|3.32|5.09|3.69|5.17|3.77|4.63|3.23|0
1650872700000|2022-04-25 07:45:00|5.11|3.71|4.95|3.55|5.21|3.81|4.95|3.55|0
1650873000000|2022-04-25 07:50:00|4.94|3.54|4.77|3.37|4.99|3.59|4.69|3.29|0
1650873300000|2022-04-25 07:55:00|4.76|3.36|4.85|3.45|5.13|3.73|4.71|3.31|0
1650873600000|2022-04-25 08:00:00|4.84|3.44|5.12|3.72|5.13|3.73|4.73|3.33|0
1650873900000|2022-04-25 08:05:00|5.11|3.71|5.09|3.69|5.37|3.97|5.09|3.69|0
1650874200000|2022-04-25 08:10:00|5.08|3.68|4.97|3.57|5.16|3.76|4.86|3.46|0
1650874500000|2022-04-25 08:15:00|4.99|3.59|4.78|3.38|5.14|3.74|4.75|3.35|0
1650874800000|2022-04-25 08:20:00|4.77|3.37|4.64|3.24|4.8|3.4|4.57|3.17|0
1650875100000|2022-04-25 08:25:00|4.65|3.25|4.64|3.24|4.81|3.41|4.63|3.23|0
1650875400000|2022-04-25 08:30:00|4.63|3.23|4.75|3.35|4.86|3.46|4.62|3.22|0
1650875700000|2022-04-25 08:35:00|4.74|3.34|4.63|3.23|4.77|3.37|4.63|3.23|0
1650876000000|2022-04-25 08:40:00|4.64|3.24|4.49|3.09|4.64|3.24|4.49|3.09|0
1650876300000|2022-04-25 08:45:00|4.48|3.08|4.26|2.86|4.51|3.11|4.23|2.83|0
1650876600000|2022-04-25 08:50:00|4.25|2.85|4.18|2.78|4.26|2.86|4.15|2.75|0
1650876900000|2022-04-25 08:55:00|4.17|2.77|4.61|3.21|4.61|3.21|4.17|2.77|0
1650877200000|2022-04-25 09:00:00|4.59|3.19|4.68|3.28|4.72|3.32|4.55|3.15|0
1650877500000|2022-04-25 09:05:00|4.67|3.27|4.59|3.19|4.68|3.28|4.42|3.02|0
1650877800000|2022-04-25 09:10:00|4.58|3.18|4.83|3.43|4.9|3.5|4.25|2.85|0
1650878100000|2022-04-25 09:15:00|4.82|3.42|4.77|3.37|4.92|3.52|4.72|3.32|0
1650878400000|2022-04-25 09:20:00|4.76|3.36|4.75|3.35|4.99|3.59|4.71|3.31|0
1650878700000|2022-04-25 09:25:00|4.74|3.34|4.85|3.45|4.96|3.56|4.72|3.32|0
1650879000000|2022-04-25 09:30:00|4.84|3.44|5.15|3.75|5.16|3.76|4.81|3.41|0
1650879300000|2022-04-25 09:35:00|5.16|3.76|5.06|3.66|5.16|3.76|5.03|3.63|0
1650879600000|2022-04-25 09:40:00|5.07|3.67|5.37|3.97|5.38|3.98|5.07|3.67|0
1650879900000|2022-04-25 09:45:00|5.38|3.98|5.27|3.87|5.41|4.01|5.26|3.86|0
1650880200000|2022-04-25 09:50:00|5.28|3.88|4.84|3.44|5.39|3.99|4.73|3.33|0
1650880500000|2022-04-25 09:55:00|4.85|3.45|4.69|3.29|4.86|3.46|4.69|3.29|0
1650880800000|2022-04-25 10:00:00|4.67|3.27|4.93|3.53|5.11|3.71|4.67|3.27|0
1650881100000|2022-04-25 10:05:00|4.94|3.54|5.04|3.64|5.06|3.66|4.85|3.45|0
1650881400000|2022-04-25 10:10:00|5.02|3.62|4.93|3.53|5.09|3.69|4.9|3.5|0
1650881700000|2022-04-25 10:15:00|4.94|3.54|5.07|3.67|5.09|3.69|4.94|3.54|0
1650882000000|2022-04-25 10:20:00|5.06|3.66|5.13|3.73|5.18|3.78|5.05|3.65|0
1650882300000|2022-04-25 10:25:00|5.12|3.72|5.06|3.66|5.19|3.79|5.06|3.66|0
1650882600000|2022-04-25 10:30:00|5.04|3.64|4.87|3.47|5.1|3.7|4.87|3.47|0
1650882900000|2022-04-25 10:35:00|4.86|3.46|5.11|3.71|5.18|3.78|4.79|3.39|0
1650883200000|2022-04-25 10:40:00|5.1|3.7|5.1|3.7|5.17|3.77|5.08|3.68|0
1650883500000|2022-04-25 10:45:00|5.09|3.69|5.23|3.83|5.24|3.84|5.08|3.68|0
1650883800000|2022-04-25 10:50:00|5.22|3.82|5.21|3.81|5.35|3.95|5.17|3.77|0
1650884100000|2022-04-25 10:55:00|5.22|3.82|5.38|3.98|5.39|3.99|5.17|3.77|0
1650884400000|2022-04-25 11:00:00|5.39|3.99|5.43|4.03|5.49|4.09|5.37|3.97|0
1650884700000|2022-04-25 11:05:00|5.42|4.02|5.23|3.83|5.43|4.03|5.19|3.79|0
1650885000000|2022-04-25 11:10:00|5.24|3.84|5.09|3.69|5.29|3.89|5.09|3.69|0
1650885300000|2022-04-25 11:15:00|5.08|3.68|4.96|3.56|5.16|3.76|4.94|3.54|0
1650885600000|2022-04-25 11:20:00|4.97|3.57|5.03|3.63|5.58|4.18|4.94|3.54|0
1650885900000|2022-04-25 11:25:00|5.02|3.62|4.59|3.19|5.09|3.69|4.56|3.16|0
1650886200000|2022-04-25 11:30:00|4.57|3.17|4.95|3.55|5.07|3.67|4.57|3.17|0
1650886500000|2022-04-25 11:35:00|4.96|3.56|5.01|3.61|5.17|3.77|4.96|3.56|0
1650886800000|2022-04-25 11:40:00|5.02|3.62|4.85|3.45|5.06|3.66|4.75|3.35|0
1650887100000|2022-04-25 11:45:00|4.87|3.47|4.8|3.4|4.95|3.55|4.77|3.37|0
1650887400000|2022-04-25 11:50:00|4.79|3.39|4.88|3.48|4.97|3.57|4.79|3.39|0
1650887700000|2022-04-25 11:55:00|4.87|3.47|4.86|3.46|4.91|3.51|4.73|3.33|0
1650888000000|2022-04-25 12:00:00|4.88|3.48|4.75|3.35|4.89|3.49|4.66|3.26|0
1650888300000|2022-04-25 12:05:00|4.73|3.33|4.79|3.39|4.94|3.54|4.69|3.29|0
1650888600000|2022-04-25 12:10:00|4.83|3.43|4.72|3.32|4.95|3.55|4.7|3.3|0
1650888900000|2022-04-25 12:15:00|4.71|3.31|4.91|3.51|4.94|3.54|4.65|3.25|0
1650889200000|2022-04-25 12:20:00|4.92|3.52|5.05|3.65|5.06|3.66|4.87|3.47|0
1650889500000|2022-04-25 12:25:00|5.06|3.66|5.03|3.63|5.11|3.71|4.91|3.51|0
1650889800000|2022-04-25 12:30:00|5.07|3.67|4.87|3.47|5.16|3.76|4.86|3.46|0
1650890100000|2022-04-25 12:35:00|4.86|3.46|4.94|3.54|4.97|3.57|4.85|3.45|0
1650890400000|2022-04-25 12:40:00|4.95|3.55|5.19|3.79|5.23|3.83|4.95|3.55|0
1650890700000|2022-04-25 12:45:00|5.23|3.83|5.38|3.98|5.4|4|5.15|3.75|0
1650891000000|2022-04-25 12:50:00|5.41|4.01|5.3|3.9|5.41|4.01|5.29|3.89|0
1650891300000|2022-04-25 12:55:00|5.31|3.91|4.9|3.5|5.59|4.19|4.62|3.22|0
1650891600000|2022-04-25 13:00:00|4.88|3.48|4.53|3.13|4.89|3.49|4.53|3.13|0
1650891900000|2022-04-25 13:05:00|4.54|3.14|4.84|3.44|4.84|3.44|4.45|3.05|0
1650892200000|2022-04-25 13:10:00|4.85|3.45|4.99|3.59|4.99|3.59|4.79|3.39|0
1650892500000|2022-04-25 13:15:00|5|3.6|4.95|3.55|5.09|3.69|4.89|3.49|0
1650892800000|2022-04-25 13:20:00|4.96|3.56|4.79|3.39|5.05|3.65|4.79|3.39|0
1650893100000|2022-04-25 13:25:00|4.78|3.38|4.66|3.26|4.87|3.47|4.65|3.25|0
1650893400000|2022-04-25 13:30:00|4.69|3.29|4.39|2.99|4.69|3.29|4.08|2.68|0
1650893700000|2022-04-25 13:35:00|4.4|3|5|3.6|5.17|3.77|4.33|2.93|0
1650894000000|2022-04-25 13:40:00|4.94|3.54|4.63|3.23|5.21|3.81|4.63|3.23|0
1650894300000|2022-04-25 13:45:00|4.64|3.24|5.08|3.68|5.09|3.69|4.53|3.13|0
1650894600000|2022-04-25 13:50:00|5.36|3.96|4.9|3.5|5.65|4.25|4.9|3.5|0
1650894900000|2022-04-25 13:55:00|4.92|3.52|4.24|2.84|4.93|3.53|4.24|2.84|0
1650895200000|2022-04-25 14:00:00|4.23|2.83|4.25|2.85|4.43|3.03|4.19|2.79|0
1650895500000|2022-04-25 14:05:00|4.24|2.84|4.76|3.36|4.92|3.52|4.14|2.74|0
1650895800000|2022-04-25 14:10:00|4.79|3.39|4.67|3.27|5|3.6|4.55|3.15|0
1650896100000|2022-04-25 14:15:00|4.71|3.31|4.9|3.5|4.9|3.5|4.57|3.17|0
1650896400000|2022-04-25 14:20:00|4.88|3.48|5.22|3.82|5.24|3.84|4.48|3.08|0
1650896700000|2022-04-25 14:25:00|5.29|3.89|5.44|4.04|5.53|4.13|5.29|3.89|0
1650897000000|2022-04-25 14:30:00|5.38|3.98|5.57|4.17|5.58|4.18|5.14|3.74|0
1650897300000|2022-04-25 14:35:00|5.54|4.14|5.12|3.72|5.69|4.29|5.1|3.7|0
1650897600000|2022-04-25 14:40:00|5.11|3.71|4.85|3.45|5.11|3.71|4.69|3.29|0
1650897900000|2022-04-25 14:45:00|4.8|3.4|5.14|3.74|5.18|3.78|4.77|3.37|0
1650898200000|2022-04-25 14:50:00|5.25|3.85|4.52|3.12|5.25|3.85|4.46|3.06|0
1650898500000|2022-04-25 14:55:00|4.55|3.15|4.74|3.34|5.05|3.65|4.52|3.12|0
1650898800000|2022-04-25 15:00:00|4.71|3.31|4.89|3.49|4.95|3.55|4.66|3.26|0
1650899100000|2022-04-25 15:05:00|4.84|3.44|4.71|3.31|4.9|3.5|4.67|3.27|0
1650899400000|2022-04-25 15:10:00|4.72|3.32|5.38|3.98|5.76|4.36|4.57|3.17|0
1650899700000|2022-04-25 15:15:00|5.34|3.94|5.3|3.9|5.36|3.96|5|3.6|0
1650900000000|2022-04-25 15:20:00|5.28|3.88|5.24|3.84|5.52|4.12|5.03|3.63|0
1650900300000|2022-04-25 15:25:00|5.27|3.87|5|3.6|5.6|4.2|4.94|3.54|0
1650900600000|2022-04-25 15:30:00|5.03|3.63|4.94|3.54|5.07|3.67|4.68|3.28|0
1650900900000|2022-04-25 15:35:00|4.97|3.57|4.89|3.49|5.38|3.98|4.77|3.37|0
1650901200000|2022-04-25 15:40:00|4.87|3.47|4.7|3.3|4.96|3.56|4.67|3.27|0
1650901500000|2022-04-25 15:45:00|4.63|3.23|4.34|2.94|4.63|3.23|4.34|2.94|0
1650901800000|2022-04-25 15:50:00|4.37|2.97|5.34|3.94|5.38|3.98|4.31|2.91|0
1650902100000|2022-04-25 15:55:00|5.3|3.9|5.6|4.2|5.63|4.23|5.28|3.88|0
1650902400000|2022-04-25 16:00:00|5.57|4.17|5.55|4.15|5.59|4.19|5.35|3.95|0
1650902700000|2022-04-25 16:05:00|5.58|4.18|6.19|4.79|6.43|5.03|5.58|4.18|0
1650903000000|2022-04-25 16:10:00|6.18|4.78|5.07|3.67|6.49|5.09|4.94|3.54|0
1650903300000|2022-04-25 16:15:00|5.05|3.65|4.91|3.51|5.3|3.9|4.84|3.44|0
1650903600000|2022-04-25 16:20:00|4.96|3.56|5.45|4.05|5.45|4.05|4.96|3.56|0
1650903900000|2022-04-25 16:25:00|5.53|4.13|5.25|3.85|5.66|4.26|5.21|3.81|0
1650904200000|2022-04-25 16:30:00|5.26|3.86|5.46|4.06|5.63|4.23|5.14|3.74|0
1650904500000|2022-04-25 16:35:00|5.47|4.07|5.11|3.71|5.79|4.39|5.08|3.68|0
1650904800000|2022-04-25 16:40:00|5.07|3.67|4.86|3.46|5.1|3.7|4.85|3.45|0
1650905100000|2022-04-25 16:45:00|4.88|3.48|5.38|3.98|5.43|4.03|4.83|3.43|0
1650905400000|2022-04-25 16:50:00|5.41|4.01|4.96|3.56|5.45|4.05|4.96|3.56|0
1650905700000|2022-04-25 16:55:00|4.95|3.55|4.96|3.56|5.02|3.62|4.82|3.42|0
1650906000000|2022-04-25 17:00:00|4.99|3.59|4.62|3.22|5.11|3.71|4.58|3.18|0
1650906300000|2022-04-25 17:05:00|4.64|3.24|5.11|3.71|5.11|3.71|4.59|3.19|0
1650906600000|2022-04-25 17:10:00|5.17|3.77|5.35|3.95|5.48|4.08|5.12|3.72|0
1650906900000|2022-04-25 17:15:00|5.41|4.01|5.4|4|5.69|4.29|5.31|3.91|0
1650907200000|2022-04-25 17:20:00|5.42|4.02|5.43|4.03|5.48|4.08|5.26|3.86|0
1650907500000|2022-04-25 17:25:00|5.5|4.1|5.37|3.97|5.57|4.17|5.09|3.69|0
1650907800000|2022-04-25 17:30:00|5.38|3.98|5.17|3.77|5.64|4.24|5.07|3.67|0
1650908100000|2022-04-25 17:35:00|5.14|3.74|5.05|3.65|5.18|3.78|4.94|3.54|0
1650908400000|2022-04-25 17:40:00|5.07|3.67|5.27|3.87|5.45|4.05|5.05|3.65|0
1650908700000|2022-04-25 17:45:00|5.3|3.9|5.32|3.92|5.35|3.95|5.12|3.72|0
1650909000000|2022-04-25 17:50:00|5.3|3.9|5.27|3.87|5.41|4.01|4.94|3.54|0
1650909300000|2022-04-25 17:55:00|5.25|3.85|5.12|3.72|5.27|3.87|4.98|3.58|0
1650909600000|2022-04-25 18:00:00|5.16|3.76|4.89|3.49|5.22|3.82|4.85|3.45|0
1650909900000|2022-04-25 18:05:00|4.87|3.47|5.48|4.08|5.54|4.14|4.87|3.47|0
1650910200000|2022-04-25 18:10:00|5.5|4.1|5.52|4.12|5.63|4.23|5.21|3.81|0
1650910500000|2022-04-25 18:15:00|5.5|4.1|5.81|4.41|5.93|4.53|5.5|4.1|0
1650910800000|2022-04-25 18:20:00|5.84|4.44|4.84|3.44|6.2|4.8|4.5|3.1|0
1650911100000|2022-04-25 18:25:00|4.82|3.42|5.1|3.7|5.11|3.71|4.74|3.34|0
1650911400000|2022-04-25 18:30:00|5.12|3.72|5.13|3.73|5.22|3.82|5.02|3.62|0
1650911700000|2022-04-25 18:35:00|5.19|3.79|4.91|3.51|5.2|3.8|4.91|3.51|0
1650912000000|2022-04-25 18:40:00|4.84|3.44|4.87|3.47|5.03|3.63|4.82|3.42|0
1650912300000|2022-04-25 18:45:00|4.85|3.45|5.4|4|5.42|4.02|4.79|3.39|0
1650912600000|2022-04-25 18:50:00|5.39|3.99|5.61|4.21|5.63|4.23|5.33|3.93|0
1650912900000|2022-04-25 18:55:00|5.63|4.23|4.79|3.39|5.64|4.24|4.48|3.08|0
1650913200000|2022-04-25 19:00:00|4.8|3.4|4.36|2.96|4.88|3.48|4.28|2.88|0
1650913500000|2022-04-25 19:05:00|4.39|2.99|4.35|2.95|4.44|3.04|4.18|2.78|0
1650913800000|2022-04-25 19:10:00|4.34|2.94|4.58|3.18|4.58|3.18|4.34|2.94|0
1650914100000|2022-04-25 19:15:00|4.62|3.22|4.98|3.58|5|3.6|4.59|3.19|0
1650914400000|2022-04-25 19:20:00|5.01|3.61|4.98|3.58|5.48|4.08|4.89|3.49|0
1650914700000|2022-04-25 19:25:00|5.01|3.61|5.12|3.72|5.12|3.72|4.6|3.2|0
1650915000000|2022-04-25 19:30:00|5.06|3.66|5.15|3.75|5.21|3.81|4.93|3.53|0
1650915300000|2022-04-25 19:35:00|5.09|3.69|4.83|3.43|5.49|4.09|4.81|3.41|0
1650915600000|2022-04-25 19:40:00|4.86|3.46|4.94|3.54|5|3.6|4.46|3.06|0
1650915900000|2022-04-25 19:45:00|4.93|3.53|4.76|3.36|5.04|3.64|4.6|3.2|0
1650916200000|2022-04-25 19:50:00|4.78|3.38|5.07|3.67|5.11|3.71|4.51|3.11|0
1650916500000|2022-04-25 19:55:00|5.05|3.65|5.08|3.68|5.11|3.71|4.81|3.41|0
1650916800000|2022-04-25 20:00:00|5.1|3.7|4.83|3.43|5.21|3.81|4.82|3.42|0
1650917100000|2022-04-25 20:05:00|4.81|3.41|4.74|3.34|4.83|3.43|4.71|3.31|0
1650917400000|2022-04-25 20:10:00|4.73|3.33|4.65|3.25|4.78|3.38|4.64|3.24|0
1650917700000|2022-04-25 20:15:00|4.63|3.23|4.72|3.32|4.75|3.35|4.63|3.23|0
1650918000000|2022-04-25 20:20:00|4.71|3.31|4.73|3.33|4.76|3.36|4.69|3.29|0
1650918300000|2022-04-25 20:25:00|4.75|3.35|4.77|3.37|4.79|3.39|4.73|3.33|0
1650918600000|2022-04-25 20:30:00|4.78|3.38|4.72|3.32|4.78|3.38|4.69|3.29|0
1650918900000|2022-04-25 20:35:00|4.71|3.31|4.79|3.39|4.79|3.39|4.7|3.3|0
1650919200000|2022-04-25 20:40:00|4.78|3.38|4.77|3.37|4.82|3.42|4.75|3.35|0
1650919500000|2022-04-25 20:45:00|4.78|3.38|4.8|3.4|4.82|3.42|4.77|3.37|0
1650919800000|2022-04-25 20:50:00|4.79|3.39|4.83|3.43|4.83|3.43|4.78|3.38|0
1650920100000|2022-04-25 20:55:00|4.82|3.42|4.81|3.41|4.83|3.43|4.79|3.39|0
1650920400000|2022-04-25 21:00:00|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1650920700000|2022-04-25 21:05:00|4.78|3.38|4.75|3.35|4.79|3.39|4.75|3.35|0
1650921000000|2022-04-25 21:10:00|4.74|3.34|4.74|3.34|4.75|3.35|4.73|3.33|0
1650921300000|2022-04-25 21:15:00|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1650921600000|2022-04-25 21:20:00|4.74|3.34|4.76|3.36|4.76|3.36|4.73|3.33|0
1650921900000|2022-04-25 21:25:00|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1650922200000|2022-04-25 21:30:00|4.75|3.35|4.74|3.34|4.76|3.36|4.74|3.34|0
1650922500000|2022-04-25 21:35:00|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1650922800000|2022-04-25 21:40:00|4.74|3.34|4.75|3.35|4.76|3.36|4.74|3.34|0
1650923100000|2022-04-25 21:45:00|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1650923700000|2022-04-25 21:55:00|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1650924000000|2022-04-25 22:00:00|4.79|3.39|4.58|3.18|4.79|3.39|4.58|3.18|0
1650924300000|2022-04-25 22:05:00|4.57|3.17|4.59|3.19|4.62|3.22|4.56|3.16|0
1650924600000|2022-04-25 22:10:00|4.6|3.2|4.58|3.18|4.65|3.25|4.58|3.18|0
1650924900000|2022-04-25 22:15:00|4.6|3.2|4.56|3.16|4.6|3.2|4.55|3.15|0
1650925200000|2022-04-25 22:20:00|4.57|3.17|4.58|3.18|4.59|3.19|4.55|3.15|0
1650925500000|2022-04-25 22:25:00|4.57|3.17|4.62|3.22|4.63|3.23|4.57|3.17|0
1650925800000|2022-04-25 22:30:00|4.61|3.21|4.64|3.24|4.64|3.24|4.56|3.16|0
1650926100000|2022-04-25 22:35:00|4.63|3.23|4.63|3.23|4.63|3.23|4.58|3.18|0
1650926400000|2022-04-25 22:40:00|4.61|3.21|4.58|3.18|4.63|3.23|4.56|3.16|0
1650926700000|2022-04-25 22:45:00|4.57|3.17|4.6|3.2|4.61|3.21|4.56|3.16|0
1650927000000|2022-04-25 22:50:00|4.61|3.21|4.7|3.3|4.72|3.32|4.61|3.21|0
1650927300000|2022-04-25 22:55:00|4.69|3.29|4.7|3.3|4.72|3.32|4.66|3.26|0
1650927600000|2022-04-25 23:00:00|4.71|3.31|4.71|3.31|4.74|3.34|4.69|3.29|0
1650927900000|2022-04-25 23:05:00|4.7|3.3|4.72|3.32|4.74|3.34|4.69|3.29|0
1650928200000|2022-04-25 23:10:00|4.71|3.31|4.76|3.36|4.77|3.37|4.71|3.31|0
1650928500000|2022-04-25 23:15:00|4.77|3.37|4.76|3.36|4.79|3.39|4.76|3.36|0
1650928800000|2022-04-25 23:20:00|4.77|3.37|4.76|3.36|4.77|3.37|4.73|3.33|0
1650929100000|2022-04-25 23:25:00|4.75|3.35|4.73|3.33|4.78|3.38|4.73|3.33|0
1650929400000|2022-04-25 23:30:00|4.74|3.34|4.68|3.28|4.74|3.34|4.67|3.27|0
1650929700000|2022-04-25 23:35:00|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1650930000000|2022-04-25 23:40:00|4.68|3.28|4.67|3.27|4.68|3.28|4.66|3.26|0
1650930300000|2022-04-25 23:45:00|4.66|3.26|4.67|3.27|4.67|3.27|4.62|3.22|0
1650930600000|2022-04-25 23:50:00|4.66|3.26|4.62|3.22|4.68|3.28|4.61|3.21|0
1650930900000|2022-04-25 23:55:00|4.61|3.21|4.63|3.23|4.65|3.25|4.59|3.19|0
1650931200000|2022-04-26 00:00:00|4.62|3.22|4.57|3.17|4.65|3.25|4.56|3.16|0
1650931500000|2022-04-26 00:05:00|4.58|3.18|4.56|3.16|4.65|3.25|4.55|3.15|0
1650931800000|2022-04-26 00:10:00|4.55|3.15|4.54|3.14|4.62|3.22|4.52|3.12|0
1650932100000|2022-04-26 00:15:00|4.53|3.13|4.56|3.16|4.6|3.2|4.52|3.12|0
1650932400000|2022-04-26 00:20:00|4.55|3.15|4.57|3.17|4.62|3.22|4.55|3.15|0
1650932700000|2022-04-26 00:25:00|4.58|3.18|4.62|3.22|4.65|3.25|4.58|3.18|0
1650933000000|2022-04-26 00:30:00|4.63|3.23|4.59|3.19|4.63|3.23|4.56|3.16|0
1650933300000|2022-04-26 00:35:00|4.6|3.2|4.6|3.2|4.64|3.24|4.6|3.2|0
1650933600000|2022-04-26 00:40:00|4.61|3.21|4.65|3.25|4.65|3.25|4.57|3.17|0
1650933900000|2022-04-26 00:45:00|4.64|3.24|4.66|3.26|4.67|3.27|4.63|3.23|0
1650934200000|2022-04-26 00:50:00|4.65|3.25|4.67|3.27|4.67|3.27|4.62|3.22|0
1650934500000|2022-04-26 00:55:00|4.68|3.28|4.74|3.34|4.77|3.37|4.66|3.26|0
1650934800000|2022-04-26 01:00:00|4.75|3.35|4.8|3.4|4.8|3.4|4.74|3.34|0
1650935100000|2022-04-26 01:05:00|4.79|3.39|4.8|3.4|4.8|3.4|4.76|3.36|0
1650935400000|2022-04-26 01:10:00|4.78|3.38|4.79|3.39|4.8|3.4|4.77|3.37|0
1650935700000|2022-04-26 01:15:00|4.78|3.38|4.74|3.34|4.79|3.39|4.74|3.34|0
1650936000000|2022-04-26 01:20:00|4.73|3.33|4.7|3.3|4.74|3.34|4.68|3.28|0
1650936300000|2022-04-26 01:25:00|4.69|3.29|4.73|3.33|4.77|3.37|4.69|3.29|0
1650936600000|2022-04-26 01:30:00|4.75|3.35|4.76|3.36|4.76|3.36|4.71|3.31|0
1650936900000|2022-04-26 01:35:00|4.75|3.35|4.78|3.38|4.79|3.39|4.74|3.34|0
1650937200000|2022-04-26 01:40:00|4.79|3.39|4.79|3.39|4.87|3.47|4.78|3.38|0
1650937500000|2022-04-26 01:45:00|4.78|3.38|4.68|3.28|4.78|3.38|4.62|3.22|0
1650937800000|2022-04-26 01:50:00|4.67|3.27|4.69|3.29|4.7|3.3|4.64|3.24|0
1650938100000|2022-04-26 01:55:00|4.68|3.28|4.68|3.28|4.69|3.29|4.62|3.22|0
1650938400000|2022-04-26 02:00:00|4.69|3.29|4.7|3.3|4.73|3.33|4.65|3.25|0
1650938700000|2022-04-26 02:05:00|4.71|3.31|4.74|3.34|4.82|3.42|4.71|3.31|0
1650939000000|2022-04-26 02:10:00|4.73|3.33|4.69|3.29|4.73|3.33|4.68|3.28|0
1650939300000|2022-04-26 02:15:00|4.7|3.3|4.73|3.33|4.73|3.33|4.64|3.24|0
1650939600000|2022-04-26 02:20:00|4.72|3.32|4.84|3.44|4.85|3.45|4.7|3.3|0
1650939900000|2022-04-26 02:25:00|4.85|3.45|4.86|3.46|4.88|3.48|4.83|3.43|0
1650940200000|2022-04-26 02:30:00|4.87|3.47|4.84|3.44|4.88|3.48|4.84|3.44|0
1650940500000|2022-04-26 02:35:00|4.85|3.45|4.85|3.45|4.88|3.48|4.83|3.43|0
1650940800000|2022-04-26 02:40:00|4.86|3.46|4.97|3.57|4.98|3.58|4.86|3.46|0
1650941100000|2022-04-26 02:45:00|4.96|3.56|4.98|3.58|4.98|3.58|4.94|3.54|0
1650941400000|2022-04-26 02:50:00|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1650941700000|2022-04-26 02:55:00|4.97|3.57|4.97|3.57|4.98|3.58|4.96|3.56|0
1650942000000|2022-04-26 03:00:00|4.96|3.56|5.02|3.62|5.02|3.62|4.96|3.56|0
1650942300000|2022-04-26 03:05:00|5.01|3.61|5.02|3.62|5.02|3.62|4.99|3.59|0
1650942600000|2022-04-26 03:10:00|5.01|3.61|5.02|3.62|5.02|3.62|5|3.6|0
1650942900000|2022-04-26 03:15:00|5.1|3.7|5.01|3.61|5.1|3.7|4.97|3.57|0
1650943200000|2022-04-26 03:20:00|5|3.6|5.05|3.65|5.09|3.69|4.98|3.58|0
1650943500000|2022-04-26 03:25:00|5.04|3.64|5.1|3.7|5.11|3.71|5.04|3.64|0
1650943800000|2022-04-26 03:30:00|5.09|3.69|4.92|3.52|5.13|3.73|4.9|3.5|0
1650944100000|2022-04-26 03:35:00|4.93|3.53|4.91|3.51|4.99|3.59|4.9|3.5|0
1650944400000|2022-04-26 03:40:00|4.9|3.5|4.87|3.47|4.9|3.5|4.87|3.47|0
1650944700000|2022-04-26 03:45:00|4.88|3.48|4.89|3.49|4.9|3.5|4.86|3.46|0
1650945000000|2022-04-26 03:50:00|4.9|3.5|4.89|3.49|4.91|3.51|4.87|3.47|0
1650945300000|2022-04-26 03:55:00|4.88|3.48|4.93|3.53|4.93|3.53|4.88|3.48|0
1650945600000|2022-04-26 04:00:00|4.94|3.54|4.95|3.55|4.96|3.56|4.92|3.52|0
1650945900000|2022-04-26 04:05:00|4.94|3.54|4.86|3.46|4.94|3.54|4.86|3.46|0
1650946200000|2022-04-26 04:10:00|4.84|3.44|4.89|3.49|4.89|3.49|4.83|3.43|0
1650946500000|2022-04-26 04:15:00|4.87|3.47|4.86|3.46|4.9|3.5|4.86|3.46|0
1650946800000|2022-04-26 04:20:00|4.87|3.47|4.85|3.45|4.87|3.47|4.83|3.43|0
1650947100000|2022-04-26 04:25:00|4.84|3.44|4.84|3.44|4.85|3.45|4.84|3.44|0
1650947400000|2022-04-26 04:30:00|4.85|3.45|4.87|3.47|4.87|3.47|4.85|3.45|0
1650947700000|2022-04-26 04:35:00|4.86|3.46|4.86|3.46|4.86|3.46|4.85|3.45|0
1650948000000|2022-04-26 04:40:00|4.87|3.47|4.89|3.49|4.89|3.49|4.87|3.47|0
1650948300000|2022-04-26 04:45:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1650948600000|2022-04-26 04:50:00|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1650948900000|2022-04-26 04:55:00|4.89|3.49|5.28|3.88|5.28|3.88|4.89|3.49|0
1650949200000|2022-04-26 05:00:00|5.27|3.87|5.28|3.88|5.32|3.92|5.24|3.84|0
1650949500000|2022-04-26 05:05:00|5.27|3.87|5.06|3.66|5.28|3.88|5.06|3.66|0
1650949800000|2022-04-26 05:10:00|5.07|3.67|5.08|3.68|5.18|3.78|5.07|3.67|0
1650950100000|2022-04-26 05:15:00|5.07|3.67|5|3.6|5.09|3.69|4.98|3.58|0
1650950400000|2022-04-26 05:20:00|5.01|3.61|5.03|3.63|5.08|3.68|4.99|3.59|0
1650950700000|2022-04-26 05:25:00|5.04|3.64|5.04|3.64|5.09|3.69|5.02|3.62|0
1650951000000|2022-04-26 05:30:00|5.05|3.65|5.09|3.69|5.14|3.74|5.04|3.64|0
1650951300000|2022-04-26 05:35:00|5.1|3.7|5.09|3.69|5.11|3.71|5.06|3.66|0
1650951600000|2022-04-26 05:40:00|5.11|3.71|5.15|3.75|5.16|3.76|5.1|3.7|0
1650951900000|2022-04-26 05:45:00|5.16|3.76|5.19|3.79|5.2|3.8|5.15|3.75|0
1650952200000|2022-04-26 05:50:00|5.18|3.78|5.31|3.91|5.31|3.91|5.18|3.78|0
1650952500000|2022-04-26 05:55:00|5.3|3.9|5.15|3.75|5.3|3.9|5.15|3.75|0
1650952800000|2022-04-26 06:00:00|5.13|3.73|5.03|3.63|5.23|3.83|4.95|3.55|0
1650953100000|2022-04-26 06:05:00|5.02|3.62|4.9|3.5|5.02|3.62|4.83|3.43|0
1650953400000|2022-04-26 06:10:00|4.91|3.51|4.84|3.44|4.98|3.58|4.8|3.4|0
1650953700000|2022-04-26 06:15:00|4.83|3.43|4.77|3.37|4.83|3.43|4.66|3.26|0
1650954000000|2022-04-26 06:20:00|4.76|3.36|5.01|3.61|5.01|3.61|4.7|3.3|0
1650954300000|2022-04-26 06:25:00|5.02|3.62|4.77|3.37|5.03|3.63|4.73|3.33|0
1650954600000|2022-04-26 06:30:00|4.76|3.36|4.69|3.29|4.87|3.47|4.69|3.29|0
1650954900000|2022-04-26 06:35:00|4.7|3.3|4.73|3.33|4.77|3.37|4.65|3.25|0
1650955200000|2022-04-26 06:40:00|4.75|3.35|4.67|3.27|4.82|3.42|4.66|3.26|0
1650955500000|2022-04-26 06:45:00|4.66|3.26|4.75|3.35|4.77|3.37|4.54|3.14|0
1650955800000|2022-04-26 06:50:00|4.77|3.37|4.81|3.41|4.82|3.42|4.7|3.3|0
1650956100000|2022-04-26 06:55:00|4.8|3.4|4.83|3.43|4.83|3.43|4.72|3.32|0
1650956400000|2022-04-26 07:00:00|4.82|3.42|4.69|3.29|4.82|3.42|4.55|3.15|0
1650956700000|2022-04-26 07:05:00|4.72|3.32|4.39|2.99|4.72|3.32|4.38|2.98|0
1650957000000|2022-04-26 07:10:00|4.38|2.98|4.26|2.86|4.45|3.05|4.24|2.84|0
1650957300000|2022-04-26 07:15:00|4.22|2.82|4.12|2.72|4.26|2.86|4.11|2.71|0
1650957600000|2022-04-26 07:20:00|4.11|2.71|4.15|2.75|4.17|2.77|4.06|2.66|0
1650957900000|2022-04-26 07:25:00|4.14|2.74|3.98|2.58|4.24|2.84|3.93|2.53|0
1650958200000|2022-04-26 07:30:00|3.97|2.57|6.41|5.01|8.29|6.89|3.93|2.53|0
1650958500000|2022-04-26 07:35:00|4.85|3.45|4.77|3.37|4.89|3.49|4.68|3.28|0
1650958800000|2022-04-26 07:40:00|4.78|3.38|4.69|3.29|4.88|3.48|4.68|3.28|0
1650959100000|2022-04-26 07:45:00|4.7|3.3|4.81|3.41|4.87|3.47|4.63|3.23|0
1650959400000|2022-04-26 07:50:00|4.82|3.42|4.87|3.47|4.96|3.56|4.82|3.42|0
1650959700000|2022-04-26 07:55:00|4.89|3.49|4.77|3.37|4.95|3.55|4.72|3.32|0
1650960000000|2022-04-26 08:00:00|4.76|3.36|4.76|3.36|4.92|3.52|4.7|3.3|0
1650960300000|2022-04-26 08:05:00|4.75|3.35|4.83|3.43|4.89|3.49|4.74|3.34|0
1650960600000|2022-04-26 08:10:00|4.85|3.45|5.01|3.61|5.03|3.63|4.82|3.42|0
1650960900000|2022-04-26 08:15:00|5.02|3.62|5.1|3.7|5.17|3.77|5.02|3.62|0
1650961200000|2022-04-26 08:20:00|5.09|3.69|5.28|3.88|5.29|3.89|5.09|3.69|0
1650961500000|2022-04-26 08:25:00|5.29|3.89|5.24|3.84|5.31|3.91|5.18|3.78|0
1650961800000|2022-04-26 08:30:00|5.25|3.85|4.83|3.43|5.26|3.86|4.74|3.34|0
1650962100000|2022-04-26 08:35:00|4.82|3.42|4.73|3.33|4.83|3.43|4.7|3.3|0
1650962400000|2022-04-26 08:40:00|4.74|3.34|4.78|3.38|4.84|3.44|4.73|3.33|0
1650962700000|2022-04-26 08:45:00|4.77|3.37|4.75|3.35|4.84|3.44|4.75|3.35|0
1650963000000|2022-04-26 08:50:00|4.77|3.37|4.78|3.38|4.88|3.48|4.72|3.32|0
1650963300000|2022-04-26 08:55:00|4.8|3.4|5.03|3.63|5.03|3.63|4.76|3.36|0
1650963600000|2022-04-26 09:00:00|5.06|3.66|4.94|3.54|5.06|3.66|4.94|3.54|0
1650963900000|2022-04-26 09:05:00|4.93|3.53|5.02|3.62|5.1|3.7|4.87|3.47|0
1650964200000|2022-04-26 09:10:00|5.03|3.63|4.99|3.59|5.09|3.69|4.95|3.55|0
1650964500000|2022-04-26 09:15:00|4.98|3.58|5|3.6|5.01|3.61|4.91|3.51|0
1650964800000|2022-04-26 09:20:00|4.99|3.59|4.81|3.41|5|3.6|4.81|3.41|0
1650965100000|2022-04-26 09:25:00|4.84|3.44|4.84|3.44|4.88|3.48|4.77|3.37|0
1650965400000|2022-04-26 09:30:00|4.85|3.45|4.92|3.52|4.99|3.59|4.81|3.41|0
1650965700000|2022-04-26 09:35:00|4.91|3.51|4.93|3.53|5.02|3.62|4.9|3.5|0
1650966000000|2022-04-26 09:40:00|4.92|3.52|4.9|3.5|4.93|3.53|4.82|3.42|0
1650966300000|2022-04-26 09:45:00|4.91|3.51|4.72|3.32|4.92|3.52|4.72|3.32|0
1650966600000|2022-04-26 09:50:00|4.73|3.33|4.79|3.39|4.82|3.42|4.7|3.3|0
1650966900000|2022-04-26 09:55:00|4.78|3.38|4.88|3.48|4.91|3.51|4.75|3.35|0
1650967200000|2022-04-26 10:00:00|4.87|3.47|4.99|3.59|5.01|3.61|4.85|3.45|0
1650967500000|2022-04-26 10:05:00|5|3.6|4.88|3.48|5|3.6|4.88|3.48|0
1650967800000|2022-04-26 10:10:00|4.89|3.49|4.81|3.41|4.9|3.5|4.76|3.36|0
1650968100000|2022-04-26 10:15:00|4.8|3.4|4.72|3.32|4.8|3.4|4.66|3.26|0
1650968400000|2022-04-26 10:20:00|4.73|3.33|4.71|3.31|4.77|3.37|4.67|3.27|0
1650968700000|2022-04-26 10:25:00|4.72|3.32|4.68|3.28|4.73|3.33|4.61|3.21|0
1650969000000|2022-04-26 10:30:00|4.67|3.27|4.71|3.31|4.82|3.42|4.66|3.26|0
1650969300000|2022-04-26 10:35:00|4.69|3.29|4.77|3.37|4.81|3.41|4.68|3.28|0
1650969600000|2022-04-26 10:40:00|4.78|3.38|4.69|3.29|4.85|3.45|4.67|3.27|0
1650969900000|2022-04-26 10:45:00|4.7|3.3|4.74|3.34|4.78|3.38|4.7|3.3|0
1650970200000|2022-04-26 10:50:00|4.73|3.33|4.69|3.29|4.76|3.36|4.69|3.29|0
1650970500000|2022-04-26 10:55:00|4.68|3.28|4.6|3.2|4.76|3.36|4.59|3.19|0
1650970800000|2022-04-26 11:00:00|4.61|3.21|4.62|3.22|4.73|3.33|4.56|3.16|0
1650971100000|2022-04-26 11:05:00|4.61|3.21|4.62|3.22|4.62|3.22|4.55|3.15|0
1650971400000|2022-04-26 11:10:00|4.61|3.21|4.66|3.26|4.72|3.32|4.57|3.17|0
1650971700000|2022-04-26 11:15:00|4.65|3.25|4.67|3.27|4.71|3.31|4.62|3.22|0
1650972000000|2022-04-26 11:20:00|4.68|3.28|4.8|3.4|4.81|3.41|4.66|3.26|0
1650972300000|2022-04-26 11:25:00|4.81|3.41|4.81|3.41|4.83|3.43|4.75|3.35|0
1650972600000|2022-04-26 11:30:00|4.8|3.4|4.68|3.28|4.81|3.41|4.68|3.28|0
1650972900000|2022-04-26 11:35:00|4.67|3.27|4.6|3.2|4.7|3.3|4.52|3.12|0
1650973200000|2022-04-26 11:40:00|4.59|3.19|4.59|3.19|4.63|3.23|4.56|3.16|0
1650973500000|2022-04-26 11:45:00|4.6|3.2|4.74|3.34|4.74|3.34|4.58|3.18|0
1650973800000|2022-04-26 11:50:00|4.76|3.36|4.74|3.34|4.82|3.42|4.74|3.34|0
1650974100000|2022-04-26 11:55:00|4.75|3.35|4.82|3.42|4.83|3.43|4.72|3.32|0
1650974400000|2022-04-26 12:00:00|4.83|3.43|4.74|3.34|4.86|3.46|4.74|3.34|0
1650974700000|2022-04-26 12:05:00|4.73|3.33|4.77|3.37|4.8|3.4|4.71|3.31|0
1650975000000|2022-04-26 12:10:00|4.78|3.38|4.79|3.39|4.86|3.46|4.74|3.34|0
1650975300000|2022-04-26 12:15:00|4.81|3.41|4.71|3.31|4.84|3.44|4.65|3.25|0
1650975600000|2022-04-26 12:20:00|4.72|3.32|4.76|3.36|4.78|3.38|4.66|3.26|0
1650975900000|2022-04-26 12:25:00|4.73|3.33|4.77|3.37|4.85|3.45|4.69|3.29|0
1650976200000|2022-04-26 12:30:00|4.78|3.38|4.75|3.35|4.82|3.42|4.7|3.3|0
1650976500000|2022-04-26 12:35:00|4.76|3.36|4.51|3.11|4.76|3.36|4.4|3|0
1650976800000|2022-04-26 12:40:00|4.5|3.1|4.42|3.02|4.5|3.1|4.38|2.98|0
1650977100000|2022-04-26 12:45:00|4.41|3.01|4.44|3.04|4.46|3.06|4.36|2.96|0
1650977400000|2022-04-26 12:50:00|4.45|3.05|4.56|3.16|4.57|3.17|4.41|3.01|0
1650977700000|2022-04-26 12:55:00|4.55|3.15|4.86|3.46|4.89|3.49|4.51|3.11|0
1650978000000|2022-04-26 13:00:00|4.85|3.45|4.71|3.31|4.85|3.45|4.63|3.23|0
1650978300000|2022-04-26 13:05:00|4.7|3.3|4.7|3.3|4.73|3.33|4.67|3.27|0
1650978600000|2022-04-26 13:10:00|4.69|3.29|4.58|3.18|4.71|3.31|4.53|3.13|0
1650978900000|2022-04-26 13:15:00|4.57|3.17|4.6|3.2|4.62|3.22|4.55|3.15|0
1650979200000|2022-04-26 13:20:00|4.61|3.21|4.51|3.11|4.61|3.21|4.46|3.06|0
1650979500000|2022-04-26 13:25:00|4.5|3.1|4.57|3.17|4.62|3.22|4.46|3.06|0
1650979800000|2022-04-26 13:30:00|4.55|3.15|4.67|3.27|4.93|3.53|4.45|3.05|0
1650980100000|2022-04-26 13:35:00|4.64|3.24|4.72|3.32|4.91|3.51|4.63|3.23|0
1650980400000|2022-04-26 13:40:00|4.65|3.25|4.37|2.97|4.76|3.36|4.35|2.95|0
1650980700000|2022-04-26 13:45:00|4.35|2.95|4.74|3.34|5.23|3.83|4.27|2.87|0
1650981000000|2022-04-26 13:50:00|4.7|3.3|4.48|3.08|4.83|3.43|4.48|3.08|0
1650981300000|2022-04-26 13:55:00|4.5|3.1|4.57|3.17|4.61|3.21|4.44|3.04|0
1650981600000|2022-04-26 14:00:00|4.55|3.15|4.57|3.17|4.62|3.22|4.43|3.03|0
1650981900000|2022-04-26 14:05:00|4.54|3.14|4.84|3.44|4.88|3.48|4.54|3.14|0
1650982200000|2022-04-26 14:10:00|4.8|3.4|4.43|3.03|4.88|3.48|4.41|3.01|0
1650982500000|2022-04-26 14:15:00|4.4|3|4.61|3.21|5.2|3.8|4.21|2.81|0
1650982800000|2022-04-26 14:20:00|4.58|3.18|4.49|3.09|4.69|3.29|4.35|2.95|0
1650983100000|2022-04-26 14:25:00|4.47|3.07|4.7|3.3|4.7|3.3|4.36|2.96|0
1650983400000|2022-04-26 14:30:00|4.73|3.33|4.4|3|4.75|3.35|4.38|2.98|0
1650983700000|2022-04-26 14:35:00|4.38|2.98|4.34|2.94|4.61|3.21|4.21|2.81|0
1650984000000|2022-04-26 14:40:00|4.35|2.95|4.89|3.49|4.99|3.59|4.03|2.63|0
1650984300000|2022-04-26 14:45:00|4.87|3.47|5.22|3.82|5.22|3.82|4.87|3.47|0
1650984600000|2022-04-26 14:50:00|5.21|3.81|5.02|3.62|5.32|3.92|4.97|3.57|0
1650984900000|2022-04-26 14:55:00|5.03|3.63|5|3.6|5.12|3.72|4.94|3.54|0
1650985200000|2022-04-26 15:00:00|4.98|3.58|4.75|3.35|4.98|3.58|4.74|3.34|0
1650985500000|2022-04-26 15:05:00|4.76|3.36|4.83|3.43|4.83|3.43|4.66|3.26|0
1650985800000|2022-04-26 15:10:00|4.8|3.4|5.15|3.75|5.15|3.75|4.75|3.35|0
1650986100000|2022-04-26 15:15:00|5.14|3.74|4.8|3.4|5.15|3.75|4.8|3.4|0
1650986400000|2022-04-26 15:20:00|4.81|3.41|5.09|3.69|5.29|3.89|4.78|3.38|0
1650986700000|2022-04-26 15:25:00|5.06|3.66|5.03|3.63|5.19|3.79|4.99|3.59|0
1650987000000|2022-04-26 15:30:00|5.01|3.61|5.24|3.84|5.45|4.05|4.83|3.43|0
1650987300000|2022-04-26 15:35:00|5.22|3.82|5.09|3.69|5.25|3.85|4.88|3.48|0
1650987600000|2022-04-26 15:40:00|5.07|3.67|5.15|3.75|5.15|3.75|4.82|3.42|0
1650987900000|2022-04-26 15:45:00|5.14|3.74|5.55|4.15|5.65|4.25|5.01|3.61|0
1650988200000|2022-04-26 15:50:00|5.52|4.12|5.45|4.05|5.65|4.25|5.45|4.05|0
1650988500000|2022-04-26 15:55:00|5.43|4.03|5.15|3.75|5.43|4.03|5.13|3.73|0
1650988800000|2022-04-26 16:00:00|5.17|3.77|5.28|3.88|5.33|3.93|5.14|3.74|0
1650989100000|2022-04-26 16:05:00|5.29|3.89|5.57|4.17|5.57|4.17|5.24|3.84|0
1650989400000|2022-04-26 16:10:00|5.55|4.15|5.58|4.18|5.61|4.21|5.42|4.02|0
1650989700000|2022-04-26 16:15:00|5.59|4.19|5.3|3.9|5.82|4.42|5.3|3.9|0
1650990000000|2022-04-26 16:20:00|5.31|3.91|5.62|4.22|5.77|4.37|5.31|3.91|0
1650990300000|2022-04-26 16:25:00|5.6|4.2|5.95|4.55|6.05|4.65|5.6|4.2|0
1650990600000|2022-04-26 16:30:00|5.89|4.49|5.74|4.34|6.02|4.62|5.68|4.28|0
1650990900000|2022-04-26 16:35:00|5.75|4.35|5.48|4.08|5.83|4.43|5.45|4.05|0
1650991200000|2022-04-26 16:40:00|5.49|4.09|5.52|4.12|5.64|4.24|5.43|4.03|0
1650991500000|2022-04-26 16:45:00|5.51|4.11|5.35|3.95|5.52|4.12|5.31|3.91|0
1650991800000|2022-04-26 16:50:00|5.36|3.96|5.1|3.7|5.64|4.24|5.01|3.61|0
1650992100000|2022-04-26 16:55:00|5.07|3.67|5.6|4.2|5.6|4.2|5.04|3.64|0
1650992400000|2022-04-26 17:00:00|5.58|4.18|4.51|3.11|5.58|4.18|4.47|3.07|0
1650992700000|2022-04-26 17:05:00|4.53|3.13|4.55|3.15|4.64|3.24|4.51|3.11|0
1650993000000|2022-04-26 17:10:00|4.54|3.14|4.36|2.96|4.6|3.2|4.36|2.96|0
1650993300000|2022-04-26 17:15:00|4.35|2.95|4.21|2.81|4.43|3.03|4.2|2.8|0
1650993600000|2022-04-26 17:20:00|4.2|2.8|4.1|2.7|4.25|2.85|4.1|2.7|0
1650993900000|2022-04-26 17:25:00|4.11|2.71|4.91|3.51|4.98|3.58|4.1|2.7|0
1650994200000|2022-04-26 17:30:00|4.9|3.5|4.93|3.53|5.02|3.62|4.74|3.34|0
1650994500000|2022-04-26 17:35:00|4.9|3.5|5.02|3.62|5.06|3.66|4.79|3.39|0
1650994800000|2022-04-26 17:40:00|4.98|3.58|5.32|3.92|5.44|4.04|4.97|3.57|0
1650995100000|2022-04-26 17:45:00|5.36|3.96|5.2|3.8|5.39|3.99|5.07|3.67|0
1650995400000|2022-04-26 17:50:00|5.22|3.82|4.92|3.52|5.22|3.82|4.92|3.52|0
1650995700000|2022-04-26 17:55:00|4.93|3.53|4.98|3.58|5.1|3.7|4.9|3.5|0
1650996000000|2022-04-26 18:00:00|4.99|3.59|4.98|3.58|5.05|3.65|4.84|3.44|0
1650996300000|2022-04-26 18:05:00|4.97|3.57|4.95|3.55|5.1|3.7|4.9|3.5|0
1650996600000|2022-04-26 18:10:00|4.93|3.53|5.19|3.79|5.21|3.81|4.93|3.53|0
1650996900000|2022-04-26 18:15:00|5.2|3.8|5.17|3.77|5.41|4.01|5|3.6|0
1650997200000|2022-04-26 18:20:00|5.15|3.75|5.46|4.06|5.59|4.19|5.13|3.73|0
1650997500000|2022-04-26 18:25:00|5.49|4.09|5.46|4.06|5.54|4.14|5.26|3.86|0
1650997800000|2022-04-26 18:30:00|5.42|4.02|5.35|3.95|5.47|4.07|5.18|3.78|0
1650998100000|2022-04-26 18:35:00|5.38|3.98|5.46|4.06|5.6|4.2|5.35|3.95|0
1650998400000|2022-04-26 18:40:00|5.44|4.04|4.98|3.58|5.44|4.04|4.98|3.58|0
1650998700000|2022-04-26 18:45:00|4.99|3.59|5.03|3.63|5.14|3.74|4.91|3.51|0
1650999000000|2022-04-26 18:50:00|5.02|3.62|5.3|3.9|5.36|3.96|5.01|3.61|0
1650999300000|2022-04-26 18:55:00|5.36|3.96|5.53|4.13|5.59|4.19|5.28|3.88|0
1650999600000|2022-04-26 19:00:00|5.51|4.11|4.53|3.13|5.68|4.28|4.51|3.11|0
1650999900000|2022-04-26 19:05:00|4.51|3.11|4.3|2.9|4.54|3.14|4.24|2.84|0
1651000200000|2022-04-26 19:10:00|4.29|2.89|4.01|2.61|4.4|3|3.98|2.58|0
1651000500000|2022-04-26 19:15:00|4.02|2.62|4.5|3.1|4.64|3.24|3.84|2.44|0
1651000800000|2022-04-26 19:20:00|4.52|3.12|4.73|3.33|4.78|3.38|4.49|3.09|0
1651001100000|2022-04-26 19:25:00|4.78|3.38|4.57|3.17|4.78|3.38|4.52|3.12|0
1651001400000|2022-04-26 19:30:00|4.56|3.16|4.41|3.01|4.66|3.26|4.35|2.95|0
1651001700000|2022-04-26 19:35:00|4.42|3.02|4.64|3.24|4.64|3.24|4.3|2.9|0
1651002000000|2022-04-26 19:40:00|4.65|3.25|4.61|3.21|4.73|3.33|4.39|2.99|0
1651002300000|2022-04-26 19:45:00|4.63|3.23|4.42|3.02|4.74|3.34|4.32|2.92|0
1651002600000|2022-04-26 19:50:00|4.38|2.98|4.29|2.89|4.68|3.28|4.29|2.89|0
1651002900000|2022-04-26 19:55:00|4.28|2.88|4.36|2.96|4.66|3.26|4.16|2.76|0
1651003200000|2022-04-26 20:00:00|4.34|2.94|4.31|2.91|4.66|3.26|4.1|2.7|0
1651003500000|2022-04-26 20:05:00|4.29|2.89|3.81|2.41|4.33|2.93|3.74|2.34|0
1651003800000|2022-04-26 20:10:00|3.79|2.39|4.1|2.7|4.38|2.98|3.79|2.39|0
1651004100000|2022-04-26 20:15:00|4.07|2.67|4.23|2.83|4.26|2.86|4.07|2.67|0
1651004400000|2022-04-26 20:20:00|4.22|2.82|3.93|2.53|4.22|2.82|3.9|2.5|0
1651004700000|2022-04-26 20:25:00|3.94|2.54|3.94|2.54|3.94|2.54|3.84|2.44|0
1651005000000|2022-04-26 20:30:00|3.93|2.53|3.91|2.51|3.94|2.54|3.85|2.45|0
1651005300000|2022-04-26 20:35:00|3.92|2.52|3.86|2.46|3.94|2.54|3.81|2.41|0
1651005600000|2022-04-26 20:40:00|3.85|2.45|3.64|2.24|3.85|2.45|3.61|2.21|0
1651005900000|2022-04-26 20:45:00|3.65|2.25|3.66|2.26|3.76|2.36|3.62|2.22|0
1651006200000|2022-04-26 20:50:00|3.65|2.25|3.65|2.25|3.66|2.26|3.58|2.18|0
1651006500000|2022-04-26 20:55:00|3.64|2.24|3.68|2.28|3.7|2.3|3.64|2.24|0
1651006800000|2022-04-26 21:00:00|3.66|2.26|3.69|2.29|3.69|2.29|3.66|2.26|0
1651007100000|2022-04-26 21:05:00|3.7|2.3|3.73|2.33|3.73|2.33|3.7|2.3|0
1651007400000|2022-04-26 21:10:00|3.72|2.32|3.76|2.36|3.76|2.36|3.71|2.31|0
1651007700000|2022-04-26 21:15:00|3.77|2.37|3.77|2.37|3.78|2.38|3.73|2.33|0
1651008000000|2022-04-26 21:20:00|3.76|2.36|3.76|2.36|3.79|2.39|3.76|2.36|0
1651008300000|2022-04-26 21:25:00|3.77|2.37|3.84|2.44|3.84|2.44|3.77|2.37|0
1651008600000|2022-04-26 21:30:00|3.85|2.45|3.89|2.49|3.93|2.53|3.84|2.44|0
1651008900000|2022-04-26 21:35:00|3.9|2.5|3.87|2.47|3.9|2.5|3.85|2.45|0
1651009200000|2022-04-26 21:40:00|3.86|2.46|3.87|2.47|3.89|2.49|3.86|2.46|0
1651009500000|2022-04-26 21:45:00|3.88|2.48|3.87|2.47|3.9|2.5|3.87|2.47|0
1651009800000|2022-04-26 21:50:00|3.86|2.46|3.91|2.51|3.91|2.51|3.84|2.44|0
1651010100000|2022-04-26 21:55:00|3.9|2.5|3.93|2.53|3.93|2.53|3.89|2.49|0
1651010400000|2022-04-26 22:00:00|4.06|2.66|4.09|2.69|4.1|2.7|3.91|2.51|0
1651010700000|2022-04-26 22:05:00|4.1|2.7|4.37|2.97|4.45|3.05|4.09|2.69|0
1651011000000|2022-04-26 22:10:00|4.4|3|4.4|3|4.49|3.09|4.35|2.95|0
1651011300000|2022-04-26 22:15:00|4.45|3.05|4.32|2.92|4.46|3.06|4.22|2.82|0
1651011600000|2022-04-26 22:20:00|4.31|2.91|4.53|3.13|4.53|3.13|4.31|2.91|0
1651011900000|2022-04-26 22:25:00|4.54|3.14|4.75|3.35|4.78|3.38|4.5|3.1|0
1651012200000|2022-04-26 22:30:00|4.76|3.36|4.65|3.25|4.82|3.42|4.64|3.24|0
1651012500000|2022-04-26 22:35:00|4.66|3.26|4.52|3.12|4.69|3.29|4.51|3.11|0
1651012800000|2022-04-26 22:40:00|4.53|3.13|4.38|2.98|4.55|3.15|4.37|2.97|0
1651013100000|2022-04-26 22:45:00|4.39|2.99|4.4|3|4.44|3.04|4.34|2.94|0
1651013400000|2022-04-26 22:50:00|4.39|2.99|4.52|3.12|4.55|3.15|4.39|2.99|0
1651013700000|2022-04-26 22:55:00|4.53|3.13|4.42|3.02|4.54|3.14|4.4|3|0
1651014000000|2022-04-26 23:00:00|4.43|3.03|4.48|3.08|4.5|3.1|4.42|3.02|0
1651014300000|2022-04-26 23:05:00|4.47|3.07|4.55|3.15|4.58|3.18|4.47|3.07|0
1651014600000|2022-04-26 23:10:00|4.56|3.16|4.55|3.15|4.6|3.2|4.48|3.08|0
1651014900000|2022-04-26 23:15:00|4.54|3.14|4.55|3.15|4.57|3.17|4.52|3.12|0
1651015200000|2022-04-26 23:20:00|4.56|3.16|4.56|3.16|4.58|3.18|4.55|3.15|0
1651015500000|2022-04-26 23:25:00|4.57|3.17|4.52|3.12|4.61|3.21|4.5|3.1|0
1651015800000|2022-04-26 23:30:00|4.51|3.11|4.62|3.22|4.66|3.26|4.51|3.11|0
1651016100000|2022-04-26 23:35:00|4.63|3.23|4.65|3.25|4.66|3.26|4.55|3.15|0
1651016400000|2022-04-26 23:40:00|4.63|3.23|4.65|3.25|4.71|3.31|4.61|3.21|0
1651016700000|2022-04-26 23:45:00|4.66|3.26|4.7|3.3|4.71|3.31|4.64|3.24|0
1651017000000|2022-04-26 23:50:00|4.71|3.31|4.69|3.29|4.78|3.38|4.69|3.29|0
1651017300000|2022-04-26 23:55:00|4.7|3.3|4.67|3.27|4.77|3.37|4.65|3.25|0
1651017600000|2022-04-27 00:00:00|4.68|3.28|4.72|3.32|4.79|3.39|4.66|3.26|0
1651017900000|2022-04-27 00:05:00|4.73|3.33|4.47|3.07|4.76|3.36|4.42|3.02|0
1651018200000|2022-04-27 00:10:00|4.46|3.06|4.45|3.05|4.47|3.07|4.4|3|0
1651018500000|2022-04-27 00:15:00|4.46|3.06|4.1|2.7|4.49|3.09|3.99|2.59|0
1651018800000|2022-04-27 00:20:00|4.11|2.71|3.86|2.46|5.05|3.65|3.85|2.45|0
1651019100000|2022-04-27 00:25:00|3.87|2.47|3.72|2.32|3.88|2.48|3.7|2.3|0
1651019400000|2022-04-27 00:30:00|3.71|2.31|3.65|2.25|3.71|2.31|3.65|2.25|0
1651019700000|2022-04-27 00:35:00|3.66|2.26|3.6|2.2|3.69|2.29|3.6|2.2|0
1651020000000|2022-04-27 00:40:00|3.61|2.21|3.58|2.18|3.62|2.22|3.49|2.09|0
1651020300000|2022-04-27 00:45:00|3.57|2.17|3.57|2.17|3.59|2.19|3.53|2.13|0
1651020600000|2022-04-27 00:50:00|3.58|2.18|3.62|2.22|3.62|2.22|3.57|2.17|0
1651020900000|2022-04-27 00:55:00|3.63|2.23|3.49|2.09|3.66|2.26|3.45|2.05|0
1651021200000|2022-04-27 01:00:00|3.48|2.08|3.51|2.11|3.55|2.15|3.48|2.08|0
1651021500000|2022-04-27 01:05:00|3.5|2.1|3.63|2.23|3.65|2.25|3.49|2.09|0
1651021800000|2022-04-27 01:10:00|3.62|2.22|3.61|2.21|3.63|2.23|3.59|2.19|0
1651022100000|2022-04-27 01:15:00|3.6|2.2|3.69|2.29|3.72|2.32|3.6|2.2|0
1651022400000|2022-04-27 01:20:00|3.71|2.31|3.82|2.42|3.83|2.43|3.7|2.3|0
1651022700000|2022-04-27 01:25:00|3.81|2.41|3.87|2.47|3.89|2.49|3.81|2.41|0
1651023000000|2022-04-27 01:30:00|3.86|2.46|3.96|2.56|3.96|2.56|3.81|2.41|0
1651023300000|2022-04-27 01:35:00|3.97|2.57|4.13|2.73|4.13|2.73|3.89|2.49|0
1651023600000|2022-04-27 01:40:00|4.14|2.74|4.02|2.62|4.15|2.75|4.02|2.62|0
1651023900000|2022-04-27 01:45:00|4.03|2.63|3.99|2.59|4.09|2.69|3.99|2.59|0
1651024200000|2022-04-27 01:50:00|3.98|2.58|3.93|2.53|4|2.6|3.92|2.52|0
1651024500000|2022-04-27 01:55:00|3.92|2.52|3.95|2.55|3.97|2.57|3.92|2.52|0
1651024800000|2022-04-27 02:00:00|3.96|2.56|3.93|2.53|3.96|2.56|3.89|2.49|0
1651025100000|2022-04-27 02:05:00|3.94|2.54|3.73|2.33|3.96|2.56|3.68|2.28|0
1651025400000|2022-04-27 02:10:00|3.72|2.32|3.9|2.5|3.9|2.5|3.72|2.32|0
1651025700000|2022-04-27 02:15:00|3.88|2.48|3.89|2.49|3.91|2.51|3.83|2.43|0
1651026000000|2022-04-27 02:20:00|3.87|2.47|3.87|2.47|3.93|2.53|3.82|2.42|0
1651026300000|2022-04-27 02:25:00|3.86|2.46|3.93|2.53|3.93|2.53|3.83|2.43|0
1651026600000|2022-04-27 02:30:00|3.94|2.54|3.92|2.52|3.96|2.56|3.88|2.48|0
1651026900000|2022-04-27 02:35:00|3.91|2.51|3.93|2.53|3.93|2.53|3.85|2.45|0
1651027200000|2022-04-27 02:40:00|3.94|2.54|4.09|2.69|4.1|2.7|3.94|2.54|0
1651027500000|2022-04-27 02:45:00|4.08|2.68|4.06|2.66|4.08|2.68|3.98|2.58|0
1651027800000|2022-04-27 02:50:00|4.07|2.67|4.19|2.79|4.25|2.85|4.02|2.62|0
1651028100000|2022-04-27 02:55:00|4.2|2.8|4.21|2.81|4.23|2.83|4.13|2.73|0
1651028400000|2022-04-27 03:00:00|4.2|2.8|4.19|2.79|4.23|2.83|4.14|2.74|0
1651028700000|2022-04-27 03:05:00|4.2|2.8|4.15|2.75|4.2|2.8|4.13|2.73|0
1651029000000|2022-04-27 03:10:00|4.14|2.74|4.2|2.8|4.23|2.83|4.13|2.73|0
1651029300000|2022-04-27 03:15:00|4.19|2.79|4.09|2.69|4.2|2.8|4.07|2.67|0
1651029600000|2022-04-27 03:20:00|4.1|2.7|4.11|2.71|4.13|2.73|4.09|2.69|0
1651029900000|2022-04-27 03:25:00|4.12|2.72|4.17|2.77|4.21|2.81|4.11|2.71|0
1651030200000|2022-04-27 03:30:00|4.15|2.75|4.18|2.78|4.18|2.78|4.1|2.7|0
1651030500000|2022-04-27 03:35:00|4.17|2.77|4.19|2.79|4.19|2.79|4.16|2.76|0
1651030800000|2022-04-27 03:40:00|4.21|2.81|4.17|2.77|4.23|2.83|4.14|2.74|0
1651031100000|2022-04-27 03:45:00|4.2|2.8|4.3|2.9|4.34|2.94|4.19|2.79|0
1651031400000|2022-04-27 03:50:00|4.29|2.89|4.21|2.81|4.29|2.89|4.21|2.81|0
1651031700000|2022-04-27 03:55:00|4.22|2.82|4.24|2.84|4.28|2.88|4.22|2.82|0
1651032000000|2022-04-27 04:00:00|4.23|2.83|4.03|2.63|4.23|2.83|3.97|2.57|0
1651032300000|2022-04-27 04:05:00|4.02|2.62|4.03|2.63|4.06|2.66|4.01|2.61|0
1651032600000|2022-04-27 04:10:00|4.04|2.64|4.03|2.63|4.04|2.64|4|2.6|0
1651032900000|2022-04-27 04:15:00|4.02|2.62|4.01|2.61|4.03|2.63|4|2.6|0
1651033200000|2022-04-27 04:20:00|4|2.6|3.94|2.54|4.02|2.62|3.94|2.54|0
1651033500000|2022-04-27 04:25:00|3.95|2.55|3.95|2.55|4.05|2.65|3.94|2.54|0
1651033800000|2022-04-27 04:30:00|3.96|2.56|3.96|2.56|3.98|2.58|3.94|2.54|0
1651034100000|2022-04-27 04:35:00|3.97|2.57|3.93|2.53|3.97|2.57|3.91|2.51|0
1651034400000|2022-04-27 04:40:00|3.94|2.54|3.94|2.54|3.94|2.54|3.89|2.49|0
1651034700000|2022-04-27 04:45:00|3.93|2.53|4.01|2.61|4.01|2.61|3.92|2.52|0
1651035000000|2022-04-27 04:50:00|4.02|2.62|3.97|2.57|4.02|2.62|3.97|2.57|0
1651035300000|2022-04-27 04:55:00|3.98|2.58|4|2.6|4.02|2.62|3.98|2.58|0
1651035600000|2022-04-27 05:00:00|4.01|2.61|3.93|2.53|4.03|2.63|3.91|2.51|0
1651035900000|2022-04-27 05:05:00|3.94|2.54|3.99|2.59|4.02|2.62|3.93|2.53|0
1651036200000|2022-04-27 05:10:00|4|2.6|4.08|2.68|4.1|2.7|3.98|2.58|0
1651036500000|2022-04-27 05:15:00|4.07|2.67|4|2.6|4.08|2.68|3.99|2.59|0
1651036800000|2022-04-27 05:20:00|3.99|2.59|3.92|2.52|3.99|2.59|3.89|2.49|0
1651037100000|2022-04-27 05:25:00|3.9|2.5|4.02|2.62|4.02|2.62|3.9|2.5|0
1651037400000|2022-04-27 05:30:00|4.03|2.63|3.94|2.54|4.13|2.73|3.93|2.53|0
1651037700000|2022-04-27 05:35:00|3.95|2.55|4.04|2.64|4.08|2.68|3.94|2.54|0
1651038000000|2022-04-27 05:40:00|4.05|2.65|3.9|2.5|4.05|2.65|3.88|2.48|0
1651038300000|2022-04-27 05:45:00|3.88|2.48|3.84|2.44|3.89|2.49|3.8|2.4|0
1651038600000|2022-04-27 05:50:00|3.83|2.43|3.85|2.45|3.86|2.46|3.79|2.39|0
1651038900000|2022-04-27 05:55:00|3.84|2.44|3.83|2.43|3.89|2.49|3.77|2.37|0
1651039200000|2022-04-27 06:00:00|3.84|2.44|3.72|2.32|3.89|2.49|3.71|2.31|0
1651039500000|2022-04-27 06:05:00|3.71|2.31|3.86|2.46|3.89|2.49|3.69|2.29|0
1651039800000|2022-04-27 06:10:00|3.85|2.45|3.98|2.58|3.99|2.59|3.84|2.44|0
1651040100000|2022-04-27 06:15:00|3.99|2.59|4.03|2.63|4.06|2.66|3.98|2.58|0
1651040400000|2022-04-27 06:20:00|4.04|2.64|4.01|2.61|4.05|2.65|4|2.6|0
1651040700000|2022-04-27 06:25:00|4|2.6|3.99|2.59|4.03|2.63|3.99|2.59|0
1651041000000|2022-04-27 06:30:00|4|2.6|3.98|2.58|4.05|2.65|3.96|2.56|0
1651041300000|2022-04-27 06:35:00|3.97|2.57|3.2|1.8|4.04|2.64|3.12|1.72|0
1651041600000|2022-04-27 06:40:00|3.19|1.79|3.2|1.8|3.21|1.81|3.14|1.74|0
1651041900000|2022-04-27 06:45:00|3.19|1.79|3.23|1.83|3.25|1.85|3.17|1.77|0
1651042200000|2022-04-27 06:50:00|3.22|1.82|3.25|1.85|3.26|1.86|3.18|1.78|0
1651042500000|2022-04-27 06:55:00|3.24|1.84|3.3|1.9|3.31|1.91|3.22|1.82|0
1651042800000|2022-04-27 07:00:00|3.28|1.88|3.24|1.84|3.39|1.99|3.2|1.8|0
1651043100000|2022-04-27 07:05:00|3.25|1.85|3.33|1.93|3.37|1.97|3.16|1.76|0
1651043400000|2022-04-27 07:10:00|3.31|1.91|3.16|1.76|3.34|1.94|3.15|1.75|0
1651043700000|2022-04-27 07:15:00|3.15|1.75|3.1|1.7|3.19|1.79|3.06|1.66|0
1651044000000|2022-04-27 07:20:00|3.09|1.69|3.21|1.81|3.38|1.98|2.96|1.56|0
1651044300000|2022-04-27 07:25:00|3.19|1.79|3.02|1.62|3.21|1.81|2.99|1.59|0
1651044600000|2022-04-27 07:30:00|2.99|1.59|3.41|2.01|3.41|2.01|2.96|1.56|0
1651044900000|2022-04-27 07:35:00|3.42|2.02|3.68|2.28|3.69|2.29|3.41|2.01|0
1651045200000|2022-04-27 07:40:00|3.69|2.29|3.61|2.21|3.78|2.38|3.52|2.12|0
1651045500000|2022-04-27 07:45:00|4.05|2.65|3.56|2.16|4.05|2.65|3.33|1.93|0
1651045800000|2022-04-27 07:50:00|3.57|2.17|3.52|2.12|3.64|2.24|3.35|1.95|0
1651046100000|2022-04-27 07:55:00|3.54|2.14|3.68|2.28|3.75|2.35|3.5|2.1|0
1651046400000|2022-04-27 08:00:00|3.69|2.29|3.59|2.19|3.74|2.34|3.54|2.14|0
1651046700000|2022-04-27 08:05:00|3.58|2.18|3.47|2.07|3.63|2.23|3.32|1.92|0
1651047000000|2022-04-27 08:10:00|3.48|2.08|3.75|2.35|3.76|2.36|3.48|2.08|0
1651047300000|2022-04-27 08:15:00|3.74|2.34|3.82|2.42|3.86|2.46|3.71|2.31|0
1651047600000|2022-04-27 08:20:00|3.83|2.43|3.76|2.36|3.89|2.49|3.72|2.32|0
1651047900000|2022-04-27 08:25:00|3.79|2.39|3.45|2.05|3.79|2.39|3.45|2.05|0
1651048200000|2022-04-27 08:30:00|3.46|2.06|3.34|1.94|3.51|2.11|3.34|1.94|0
1651048500000|2022-04-27 08:35:00|3.33|1.93|3.38|1.98|3.41|2.01|3.31|1.91|0
1651048800000|2022-04-27 08:40:00|3.39|1.99|3.37|1.97|3.45|2.05|3.37|1.97|0
1651049100000|2022-04-27 08:45:00|3.31|1.91|3.41|2.01|3.52|2.12|3.19|1.79|0
1651049400000|2022-04-27 08:50:00|3.4|2|3.45|2.05|3.49|2.09|3.36|1.96|0
1651049700000|2022-04-27 08:55:00|3.44|2.04|3.51|2.11|3.62|2.22|3.44|2.04|0
1651050000000|2022-04-27 09:00:00|3.5|2.1|3.57|2.17|3.62|2.22|3.47|2.07|0
1651050300000|2022-04-27 09:05:00|3.56|2.16|3.48|2.08|3.65|2.25|3.48|2.08|0
1651050600000|2022-04-27 09:10:00|3.45|2.05|3.59|2.19|3.64|2.24|3.45|2.05|0
1651050900000|2022-04-27 09:15:00|3.57|2.17|3.55|2.15|3.58|2.18|3.44|2.04|0
1651051200000|2022-04-27 09:20:00|3.56|2.16|3.57|2.17|3.62|2.22|3.52|2.12|0
1651051500000|2022-04-27 09:25:00|3.6|2.2|3.41|2.01|3.65|2.25|3.4|2|0
1651051800000|2022-04-27 09:30:00|3.4|2|3.26|1.86|3.42|2.02|3.25|1.85|0
1651052100000|2022-04-27 09:35:00|3.27|1.87|3.39|1.99|3.4|2|3.26|1.86|0
1651052400000|2022-04-27 09:40:00|3.4|2|3.37|1.97|3.42|2.02|3.35|1.95|0
1651052700000|2022-04-27 09:45:00|3.38|1.98|3.3|1.9|3.39|1.99|3.26|1.86|0
1651053000000|2022-04-27 09:50:00|3.31|1.91|3.4|2|3.44|2.04|3.31|1.91|0
1651053300000|2022-04-27 09:55:00|3.41|2.01|3.49|2.09|3.51|2.11|3.41|2.01|0
1651053600000|2022-04-27 10:00:00|3.5|2.1|3.55|2.15|3.57|2.17|3.48|2.08|0
1651053900000|2022-04-27 10:05:00|3.53|2.13|3.53|2.13|3.57|2.17|3.5|2.1|0
1651054200000|2022-04-27 10:10:00|3.52|2.12|3.34|1.94|3.57|2.17|3.33|1.93|0
1651054500000|2022-04-27 10:15:00|3.35|1.95|3.26|1.86|3.36|1.96|3.26|1.86|0
1651054800000|2022-04-27 10:20:00|3.27|1.87|3.29|1.89|3.3|1.9|3.26|1.86|0
1651055100000|2022-04-27 10:25:00|3.28|1.88|3.27|1.87|3.28|1.88|3.26|1.86|0
1651055400000|2022-04-27 10:30:00|3.26|1.86|3.25|1.85|3.27|1.87|3.23|1.83|0
1651055700000|2022-04-27 10:35:00|3.24|1.84|3.36|1.96|3.43|2.03|3.21|1.81|0
1651056000000|2022-04-27 10:40:00|3.35|1.95|3.31|1.91|3.4|2|3.29|1.89|0
1651056300000|2022-04-27 10:45:00|3.25|1.85|3.3|1.9|3.4|2|3.12|1.72|0
1651056600000|2022-04-27 10:50:00|3.32|1.92|3.55|2.15|3.57|2.17|3.29|1.89|0
1651056900000|2022-04-27 10:55:00|3.56|2.16|3.49|2.09|3.58|2.18|3.47|2.07|0
1651057200000|2022-04-27 11:00:00|3.47|2.07|3.26|1.86|3.47|2.07|3.24|1.84|0
1651057500000|2022-04-27 11:05:00|3.27|1.87|3.1|1.7|3.27|1.87|3.1|1.7|0
1651057800000|2022-04-27 11:10:00|3.09|1.69|3.17|1.77|3.17|1.77|3.09|1.69|0
1651058100000|2022-04-27 11:15:00|3.16|1.76|3.06|1.66|3.17|1.77|3.06|1.66|0
1651058400000|2022-04-27 11:20:00|3.07|1.67|2.91|1.51|3.1|1.7|2.89|1.49|0
1651058700000|2022-04-27 11:25:00|2.92|1.52|2.78|1.38|2.93|1.53|2.78|1.38|0
1651059000000|2022-04-27 11:30:00|2.77|1.37|3.44|2.04|3.49|2.09|2.77|1.37|0
1651059300000|2022-04-27 11:35:00|3.46|2.06|3.47|2.07|3.51|2.11|3.42|2.02|0
1651059600000|2022-04-27 11:40:00|3.48|2.08|3.55|2.15|3.58|2.18|3.46|2.06|0
1651059900000|2022-04-27 11:45:00|3.54|2.14|3.63|2.23|3.67|2.27|3.54|2.14|0
1651060200000|2022-04-27 11:50:00|3.62|2.22|3.52|2.12|3.64|2.24|3.51|2.11|0
1651060500000|2022-04-27 11:55:00|3.51|2.11|3.5|2.1|3.59|2.19|3.4|2|0
1651060800000|2022-04-27 12:00:00|3.49|2.09|3.67|2.27|3.69|2.29|3.45|2.05|0
1651061100000|2022-04-27 12:05:00|3.65|2.25|3.55|2.15|3.69|2.29|3.34|1.94|0
1651061400000|2022-04-27 12:10:00|3.57|2.17|3.55|2.15|3.58|2.18|3.49|2.09|0
1651061700000|2022-04-27 12:15:00|3.56|2.16|3.3|1.9|3.56|2.16|3.3|1.9|0
1651062000000|2022-04-27 12:20:00|3.31|1.91|3.21|1.81|3.34|1.94|3.17|1.77|0
1651062300000|2022-04-27 12:25:00|3.17|1.77|3.42|2.02|3.42|2.02|3.15|1.75|0
1651062600000|2022-04-27 12:30:00|3.41|2.01|3.28|1.88|3.49|2.09|3.26|1.86|0
1651062900000|2022-04-27 12:35:00|3.3|1.9|3.43|2.03|3.44|2.04|3.26|1.86|0
1651063200000|2022-04-27 12:40:00|3.44|2.04|3.4|2|3.44|2.04|3.33|1.93|0
1651063500000|2022-04-27 12:45:00|3.39|1.99|3.32|1.92|3.43|2.03|3.3|1.9|0
1651063800000|2022-04-27 12:50:00|3.31|1.91|3.34|1.94|3.37|1.97|3.29|1.89|0
1651064100000|2022-04-27 12:55:00|3.35|1.95|3.37|1.97|3.43|2.03|3.33|1.93|0
1651064400000|2022-04-27 13:00:00|3.36|1.96|3.33|1.93|3.46|2.06|3.33|1.93|0
1651064700000|2022-04-27 13:05:00|3.35|1.95|3.42|2.02|3.45|2.05|3.12|1.72|0
1651065000000|2022-04-27 13:10:00|3.41|2.01|3.39|1.99|3.44|2.04|3.38|1.98|0
1651065300000|2022-04-27 13:15:00|3.37|1.97|3.45|2.05|3.5|2.1|3.37|1.97|0
1651065600000|2022-04-27 13:20:00|3.47|2.07|3.42|2.02|3.52|2.12|3.42|2.02|0
1651065900000|2022-04-27 13:25:00|3.44|2.04|3.5|2.1|3.6|2.2|3.44|2.04|0
1651066200000|2022-04-27 13:30:00|3.48|2.08|3.39|1.99|3.82|2.42|3.39|1.99|0
1651066500000|2022-04-27 13:35:00|3.44|2.04|3.47|2.07|3.58|2.18|3.34|1.94|0
1651066800000|2022-04-27 13:40:00|3.52|2.12|3.49|2.09|3.8|2.4|3.25|1.85|0
1651067100000|2022-04-27 13:45:00|3.54|2.14|3.45|2.05|3.69|2.29|3.32|1.92|0
1651067400000|2022-04-27 13:50:00|3.52|2.12|3.28|1.88|3.64|2.24|3.25|1.85|0
1651067700000|2022-04-27 13:55:00|3.3|1.9|3.41|2.01|3.48|2.08|3.24|1.84|0
1651068000000|2022-04-27 14:00:00|3.4|2|3.07|1.67|3.66|2.26|3.01|1.61|0
1651068300000|2022-04-27 14:05:00|3.08|1.68|2.97|1.57|3.13|1.73|2.9|1.5|0
1651068600000|2022-04-27 14:10:00|2.95|1.55|2.91|1.51|3.17|1.77|2.87|1.47|0
1651068900000|2022-04-27 14:15:00|2.87|1.47|2.77|1.37|2.9|1.5|2.65|1.25|0
1651069200000|2022-04-27 14:20:00|2.76|1.36|3.37|1.97|3.53|2.13|2.74|1.34|0
1651069500000|2022-04-27 14:25:00|3.4|2|2.96|1.56|3.4|2|2.96|1.56|0
1651069800000|2022-04-27 14:30:00|2.91|1.51|3.36|1.96|3.37|1.97|2.72|1.32|0
1651070100000|2022-04-27 14:35:00|3.37|1.97|3.4|2|3.82|2.42|3.21|1.81|0
1651070400000|2022-04-27 14:40:00|3.42|2.02|3.53|2.13|3.59|2.19|3.36|1.96|0
1651070700000|2022-04-27 14:45:00|3.54|2.14|3.87|2.47|3.87|2.47|3.47|2.07|0
1651071000000|2022-04-27 14:50:00|3.88|2.48|3.57|2.17|3.91|2.51|3.57|2.17|0
1651071300000|2022-04-27 14:55:00|3.58|2.18|3.34|1.94|3.76|2.36|3.33|1.93|0
1651071600000|2022-04-27 15:00:00|3.37|1.97|3.51|2.11|3.86|2.46|3.37|1.97|0
1651071900000|2022-04-27 15:05:00|3.5|2.1|3.39|1.99|3.57|2.17|3.34|1.94|0
1651072200000|2022-04-27 15:10:00|3.4|2|3.41|2.01|3.64|2.24|3.26|1.86|0
1651072500000|2022-04-27 15:15:00|3.43|2.03|3.71|2.31|3.76|2.36|3.43|2.03|0
1651072800000|2022-04-27 15:20:00|3.7|2.3|3.63|2.23|3.72|2.32|3.43|2.03|0
1651073100000|2022-04-27 15:25:00|3.6|2.2|3.54|2.14|3.79|2.39|3.52|2.12|0
1651073400000|2022-04-27 15:30:00|3.61|2.21|3.58|2.18|3.61|2.21|3.33|1.93|0
1651073700000|2022-04-27 15:35:00|3.59|2.19|3.48|2.08|3.6|2.2|3.47|2.07|0
1651074000000|2022-04-27 15:40:00|3.47|2.07|3.49|2.09|3.65|2.25|3.4|2|0
1651074300000|2022-04-27 15:45:00|3.43|2.03|3.42|2.02|3.49|2.09|3.34|1.94|0
1651074600000|2022-04-27 15:50:00|3.44|2.04|3.14|1.74|3.45|2.05|3.11|1.71|0
1651074900000|2022-04-27 15:55:00|3.16|1.76|3.28|1.88|3.29|1.89|3.11|1.71|0
1651075200000|2022-04-27 16:00:00|3.29|1.89|3.25|1.85|3.34|1.94|3.06|1.66|0
1651075500000|2022-04-27 16:05:00|3.24|1.84|3.48|2.08|3.52|2.12|3.24|1.84|0
1651075800000|2022-04-27 16:10:00|3.5|2.1|3.4|2|3.5|2.1|3.36|1.96|0
1651076100000|2022-04-27 16:15:00|3.39|1.99|3.36|1.96|3.51|2.11|3.29|1.89|0
1651076400000|2022-04-27 16:20:00|3.41|2.01|3.85|2.45|3.93|2.53|3.32|1.92|0
1651076700000|2022-04-27 16:25:00|3.84|2.44|3.56|2.16|4|2.6|3.51|2.11|0
1651077000000|2022-04-27 16:30:00|3.61|2.21|3.52|2.12|3.66|2.26|3.46|2.06|0
1651077300000|2022-04-27 16:35:00|3.53|2.13|3.5|2.1|3.54|2.14|3.35|1.95|0
1651077600000|2022-04-27 16:40:00|3.52|2.12|3.67|2.27|3.8|2.4|3.43|2.03|0
1651077900000|2022-04-27 16:45:00|3.65|2.25|3.19|1.79|3.72|2.32|3.18|1.78|0
1651078200000|2022-04-27 16:50:00|3.21|1.81|3.21|1.81|3.24|1.84|3.12|1.72|0
1651078500000|2022-04-27 16:55:00|3.2|1.8|3.21|1.81|3.26|1.86|3.15|1.75|0
1651078800000|2022-04-27 17:00:00|3.23|1.83|3.26|1.86|3.27|1.87|2.76|1.36|0
1651079100000|2022-04-27 17:05:00|3.24|1.84|2.93|1.53|3.31|1.91|2.9|1.5|0
1651079400000|2022-04-27 17:10:00|2.94|1.54|2.91|1.51|2.99|1.59|2.79|1.39|0
1651079700000|2022-04-27 17:15:00|2.9|1.5|2.83|1.43|2.91|1.51|2.77|1.37|0
1651080000000|2022-04-27 17:20:00|2.82|1.42|2.85|1.45|2.99|1.59|2.81|1.41|0
1651080300000|2022-04-27 17:25:00|2.86|1.46|3.08|1.68|3.11|1.71|2.67|1.27|0
1651080600000|2022-04-27 17:30:00|3.11|1.71|3.06|1.66|3.2|1.8|2.99|1.59|0
1651080900000|2022-04-27 17:35:00|3.09|1.69|2.92|1.52|3.2|1.8|2.88|1.48|0
1651081200000|2022-04-27 17:40:00|2.94|1.54|2.92|1.52|2.97|1.57|2.83|1.43|0
1651081500000|2022-04-27 17:45:00|2.93|1.53|3.1|1.7|3.13|1.73|2.87|1.47|0
1651081800000|2022-04-27 17:50:00|3.11|1.71|3.2|1.8|3.25|1.85|3.08|1.68|0
1651082100000|2022-04-27 17:55:00|3.21|1.81|3.19|1.79|3.21|1.81|3.08|1.68|0
1651082400000|2022-04-27 18:00:00|3.18|1.78|3.04|1.64|3.2|1.8|2.99|1.59|0
1651082700000|2022-04-27 18:05:00|3.01|1.61|3.04|1.64|3.12|1.72|2.99|1.59|0
1651083000000|2022-04-27 18:10:00|3|1.6|3.07|1.67|3.12|1.72|2.93|1.53|0
1651083300000|2022-04-27 18:15:00|3.08|1.68|2.87|1.47|3.08|1.68|2.81|1.41|0
1651083600000|2022-04-27 18:20:00|2.9|1.5|2.86|1.46|3|1.6|2.86|1.46|0
1651083900000|2022-04-27 18:25:00|2.83|1.43|2.81|1.41|2.88|1.48|2.77|1.37|0
1651084200000|2022-04-27 18:30:00|2.8|1.4|3.04|1.64|3.05|1.65|2.77|1.37|0
1651084500000|2022-04-27 18:35:00|3.01|1.61|2.93|1.53|3.04|1.64|2.67|1.27|0
1651084800000|2022-04-27 18:40:00|2.96|1.56|3.09|1.69|3.15|1.75|2.94|1.54|0
1651085100000|2022-04-27 18:45:00|3.1|1.7|2.96|1.56|3.19|1.79|2.91|1.51|0
1651085400000|2022-04-27 18:50:00|2.99|1.59|2.98|1.58|3.25|1.85|2.89|1.49|0
1651085700000|2022-04-27 18:55:00|2.95|1.55|2.76|1.36|2.95|1.55|2.69|1.29|0
1651086000000|2022-04-27 19:00:00|2.74|1.34|2.63|1.23|2.82|1.42|2.58|1.18|0
1651086300000|2022-04-27 19:05:00|2.62|1.22|2.64|1.24|2.75|1.35|2.56|1.16|0
1651086600000|2022-04-27 19:10:00|2.63|1.23|2.7|1.3|2.75|1.35|2.55|1.15|0
1651086900000|2022-04-27 19:15:00|2.68|1.28|2.61|1.21|2.81|1.41|2.53|1.13|0
1651087200000|2022-04-27 19:20:00|2.62|1.22|2.57|1.17|2.66|1.26|2.47|1.07|0
1651087500000|2022-04-27 19:25:00|2.55|1.15|2.65|1.25|2.71|1.31|2.55|1.15|0
1651087800000|2022-04-27 19:30:00|2.66|1.26|2.59|1.19|2.73|1.33|2.56|1.16|0
1651088100000|2022-04-27 19:35:00|2.58|1.18|2.48|1.08|2.67|1.27|2.44|1.04|0
1651088400000|2022-04-27 19:40:00|2.49|1.09|2.66|1.26|2.74|1.34|2.44|1.04|0
1651088700000|2022-04-27 19:45:00|2.68|1.28|2.74|1.34|2.94|1.54|2.6|1.2|0
1651089000000|2022-04-27 19:50:00|2.73|1.33|3.24|1.84|3.3|1.9|2.62|1.22|0
1651089300000|2022-04-27 19:55:00|3.26|1.86|3.18|1.78|3.39|1.99|3.12|1.72|0
1651089600000|2022-04-27 20:00:00|3.24|1.84|3.19|1.79|3.24|1.84|3.1|1.7|0
1651089900000|2022-04-27 20:05:00|3.2|1.8|3.19|1.79|3.71|2.31|3.04|1.64|0
1651090200000|2022-04-27 20:10:00|3.17|1.77|3.17|1.77|3.37|1.97|3.14|1.74|0
1651090500000|2022-04-27 20:15:00|3.22|1.82|3.35|1.95|3.42|2.02|3.22|1.82|0
1651090800000|2022-04-27 20:20:00|3.34|1.94|3.39|1.99|3.43|2.03|3.29|1.89|0
1651091100000|2022-04-27 20:25:00|3.38|1.98|3.39|1.99|3.45|2.05|3.35|1.95|0
1651091400000|2022-04-27 20:30:00|3.4|2|3.49|2.09|3.5|2.1|3.39|1.99|0
1651091700000|2022-04-27 20:35:00|3.48|2.08|3.57|2.17|3.57|2.17|3.46|2.06|0
1651092000000|2022-04-27 20:40:00|3.56|2.16|3.59|2.19|3.59|2.19|3.53|2.13|0
1651092300000|2022-04-27 20:45:00|3.6|2.2|3.83|2.43|3.88|2.48|3.57|2.17|0
1651092600000|2022-04-27 20:50:00|3.81|2.41|3.71|2.31|3.93|2.53|3.69|2.29|0
1651092900000|2022-04-27 20:55:00|3.73|2.33|3.77|2.37|3.85|2.45|3.73|2.33|0
1651093200000|2022-04-27 21:00:00|3.8|2.4|3.73|2.33|3.8|2.4|3.73|2.33|0
1651093500000|2022-04-27 21:05:00|3.72|2.32|3.73|2.33|3.74|2.34|3.72|2.32|0
1651093800000|2022-04-27 21:10:00|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1651094100000|2022-04-27 21:15:00|3.74|2.34|3.73|2.33|3.74|2.34|3.72|2.32|0
1651094400000|2022-04-27 21:20:00|3.74|2.34|3.75|2.35|3.75|2.35|3.73|2.33|0
1651094700000|2022-04-27 21:25:00|3.74|2.34|3.74|2.34|3.75|2.35|3.73|2.33|0
1651095000000|2022-04-27 21:30:00|3.73|2.33|3.75|2.35|3.75|2.35|3.73|2.33|0
1651095300000|2022-04-27 21:35:00|3.76|2.36|3.76|2.36|3.78|2.38|3.76|2.36|0
1651095600000|2022-04-27 21:40:00|3.77|2.37|3.76|2.36|3.77|2.37|3.73|2.33|0
1651095900000|2022-04-27 21:45:00|3.75|2.35|3.75|2.35|3.78|2.38|3.75|2.35|0
1651096200000|2022-04-27 21:50:00|3.76|2.36|3.79|2.39|3.79|2.39|3.76|2.36|0
1651096500000|2022-04-27 21:55:00|3.8|2.4|3.8|2.4|3.8|2.4|3.79|2.39|0
1651096800000|2022-04-27 22:00:00|3.86|2.46|3.86|2.46|3.93|2.53|3.84|2.44|0
1651097100000|2022-04-27 22:05:00|3.85|2.45|3.86|2.46|3.91|2.51|3.85|2.45|0
1651097400000|2022-04-27 22:10:00|3.85|2.45|3.76|2.36|3.86|2.46|3.72|2.32|0
1651097700000|2022-04-27 22:15:00|3.78|2.38|3.74|2.34|3.85|2.45|3.73|2.33|0
1651098000000|2022-04-27 22:20:00|3.75|2.35|3.77|2.37|3.78|2.38|3.74|2.34|0
1651098300000|2022-04-27 22:25:00|3.78|2.38|3.73|2.33|3.78|2.38|3.72|2.32|0
1651098600000|2022-04-27 22:30:00|3.74|2.34|3.76|2.36|3.79|2.39|3.7|2.3|0
1651098900000|2022-04-27 22:35:00|3.77|2.37|3.79|2.39|3.8|2.4|3.74|2.34|0
1651099200000|2022-04-27 22:40:00|3.78|2.38|3.74|2.34|3.78|2.38|3.74|2.34|0
1651099500000|2022-04-27 22:45:00|3.75|2.35|3.77|2.37|3.83|2.43|3.75|2.35|0
1651099800000|2022-04-27 22:50:00|3.76|2.36|3.8|2.4|3.81|2.41|3.76|2.36|0
1651100100000|2022-04-27 22:55:00|3.81|2.41|3.76|2.36|3.81|2.41|3.73|2.33|0
1651100400000|2022-04-27 23:00:00|3.77|2.37|3.68|2.28|3.78|2.38|3.67|2.27|0
1651100700000|2022-04-27 23:05:00|3.69|2.29|3.71|2.31|3.72|2.32|3.66|2.26|0
1651101000000|2022-04-27 23:10:00|3.7|2.3|3.73|2.33|3.75|2.35|3.7|2.3|0
1651101300000|2022-04-27 23:15:00|3.72|2.32|3.74|2.34|3.75|2.35|3.7|2.3|0
1651101600000|2022-04-27 23:20:00|3.73|2.33|3.77|2.37|3.78|2.38|3.73|2.33|0
1651101900000|2022-04-27 23:25:00|3.78|2.38|3.82|2.42|3.84|2.44|3.76|2.36|0
1651102200000|2022-04-27 23:30:00|3.81|2.41|3.9|2.5|3.9|2.5|3.78|2.38|0
1651102500000|2022-04-27 23:35:00|3.89|2.49|3.84|2.44|3.91|2.51|3.83|2.43|0
1651102800000|2022-04-27 23:40:00|3.83|2.43|3.73|2.33|3.83|2.43|3.73|2.33|0
1651103100000|2022-04-27 23:45:00|3.74|2.34|3.76|2.36|3.79|2.39|3.73|2.33|0
1651103400000|2022-04-27 23:50:00|3.77|2.37|3.76|2.36|3.78|2.38|3.74|2.34|0
1651103700000|2022-04-27 23:55:00|3.77|2.37|3.8|2.4|3.81|2.41|3.77|2.37|0
1651104000000|2022-04-28 00:00:00|3.79|2.39|3.69|2.29|3.79|2.39|3.69|2.29|0
1651104300000|2022-04-28 00:05:00|3.67|2.27|3.72|2.32|3.75|2.35|3.67|2.27|0
1651104600000|2022-04-28 00:10:00|3.71|2.31|3.72|2.32|3.73|2.33|3.7|2.3|0
1651104900000|2022-04-28 00:15:00|3.69|2.29|3.61|2.21|3.7|2.3|3.59|2.19|0
1651105200000|2022-04-28 00:20:00|3.6|2.2|3.54|2.14|3.6|2.2|3.53|2.13|0
1651105500000|2022-04-28 00:25:00|3.53|2.13|3.55|2.15|3.6|2.2|3.53|2.13|0
1651105800000|2022-04-28 00:30:00|3.53|2.13|3.58|2.18|3.6|2.2|3.5|2.1|0
1651106100000|2022-04-28 00:35:00|3.57|2.17|3.64|2.24|3.64|2.24|3.57|2.17|0
1651106400000|2022-04-28 00:40:00|3.63|2.23|3.68|2.28|3.72|2.32|3.49|2.09|0
1651106700000|2022-04-28 00:45:00|3.69|2.29|3.69|2.29|3.73|2.33|3.67|2.27|0
1651107000000|2022-04-28 00:50:00|3.7|2.3|3.76|2.36|3.76|2.36|3.69|2.29|0
1651107300000|2022-04-28 00:55:00|3.75|2.35|3.74|2.34|3.77|2.37|3.71|2.31|0
1651107600000|2022-04-28 01:00:00|3.75|2.35|3.79|2.39|3.79|2.39|3.69|2.29|0
1651107900000|2022-04-28 01:05:00|3.78|2.38|3.73|2.33|3.78|2.38|3.72|2.32|0
1651108200000|2022-04-28 01:10:00|3.72|2.32|3.7|2.3|3.74|2.34|3.69|2.29|0
1651108500000|2022-04-28 01:15:00|3.69|2.29|3.72|2.32|3.75|2.35|3.69|2.29|0
1651108800000|2022-04-28 01:20:00|3.71|2.31|3.56|2.16|3.73|2.33|3.54|2.14|0
1651109100000|2022-04-28 01:25:00|3.58|2.18|3.59|2.19|3.63|2.23|3.55|2.15|0
1651109400000|2022-04-28 01:30:00|3.58|2.18|3.47|2.07|3.59|2.19|3.45|2.05|0
1651109700000|2022-04-28 01:35:00|3.49|2.09|3.53|2.13|3.53|2.13|3.43|2.03|0
1651110000000|2022-04-28 01:40:00|3.52|2.12|3.51|2.11|3.56|2.16|3.51|2.11|0
1651110300000|2022-04-28 01:45:00|3.52|2.12|3.51|2.11|3.53|2.13|3.48|2.08|0
1651110600000|2022-04-28 01:50:00|3.52|2.12|3.54|2.14|3.59|2.19|3.52|2.12|0
1651110900000|2022-04-28 01:55:00|3.55|2.15|3.6|2.2|3.6|2.2|3.53|2.13|0
1651111200000|2022-04-28 02:00:00|3.59|2.19|3.61|2.21|3.63|2.23|3.57|2.17|0
1651111500000|2022-04-28 02:05:00|3.6|2.2|3.61|2.21|3.64|2.24|3.58|2.18|0
1651111800000|2022-04-28 02:10:00|3.62|2.22|3.63|2.23|3.63|2.23|3.61|2.21|0
1651112100000|2022-04-28 02:15:00|3.64|2.24|3.62|2.22|3.64|2.24|3.6|2.2|0
1651112400000|2022-04-28 02:20:00|3.6|2.2|3.6|2.2|3.62|2.22|3.59|2.19|0
1651112700000|2022-04-28 02:25:00|3.61|2.21|3.59|2.19|3.66|2.26|3.56|2.16|0
1651113000000|2022-04-28 02:30:00|3.6|2.2|3.65|2.25|3.67|2.27|3.6|2.2|0
1651113300000|2022-04-28 02:35:00|3.64|2.24|3.68|2.28|3.69|2.29|3.64|2.24|0
1651113600000|2022-04-28 02:40:00|3.69|2.29|3.8|2.4|3.8|2.4|3.69|2.29|0
1651113900000|2022-04-28 02:45:00|3.81|2.41|3.79|2.39|3.83|2.43|3.78|2.38|0
1651114200000|2022-04-28 02:50:00|3.8|2.4|3.76|2.36|3.8|2.4|3.76|2.36|0
1651114500000|2022-04-28 02:55:00|3.77|2.37|3.72|2.32|3.77|2.37|3.71|2.31|0
1651114800000|2022-04-28 03:00:00|3.73|2.33|3.72|2.32|3.74|2.34|3.71|2.31|0
1651115100000|2022-04-28 03:05:00|3.73|2.33|3.78|2.38|3.78|2.38|3.72|2.32|0
1651115400000|2022-04-28 03:10:00|3.77|2.37|3.79|2.39|3.82|2.42|3.75|2.35|0
1651115700000|2022-04-28 03:15:00|3.8|2.4|3.65|2.25|3.82|2.42|3.62|2.22|0
1651116000000|2022-04-28 03:20:00|3.63|2.23|3.67|2.27|3.68|2.28|3.62|2.22|0
1651116300000|2022-04-28 03:25:00|3.69|2.29|3.68|2.28|3.71|2.31|3.65|2.25|0
1651116600000|2022-04-28 03:30:00|3.67|2.27|3.68|2.28|3.72|2.32|3.64|2.24|0
1651116900000|2022-04-28 03:35:00|3.67|2.27|3.64|2.24|3.68|2.28|3.63|2.23|0
1651117200000|2022-04-28 03:40:00|3.63|2.23|3.62|2.22|3.64|2.24|3.6|2.2|0
1651117500000|2022-04-28 03:45:00|3.63|2.23|3.62|2.22|3.65|2.25|3.62|2.22|0
1651117800000|2022-04-28 03:50:00|3.63|2.23|3.62|2.22|3.64|2.24|3.61|2.21|0
1651118100000|2022-04-28 03:55:00|3.63|2.23|3.67|2.27|3.67|2.27|3.63|2.23|0
1651118400000|2022-04-28 04:00:00|3.68|2.28|3.64|2.24|3.69|2.29|3.63|2.23|0
1651118700000|2022-04-28 04:05:00|3.65|2.25|3.66|2.26|3.67|2.27|3.64|2.24|0
1651119000000|2022-04-28 04:10:00|3.68|2.28|3.67|2.27|3.7|2.3|3.65|2.25|0
1651119300000|2022-04-28 04:15:00|3.66|2.26|3.64|2.24|3.67|2.27|3.62|2.22|0
1651119600000|2022-04-28 04:20:00|3.63|2.23|3.66|2.26|3.67|2.27|3.63|2.23|0
1651119900000|2022-04-28 04:25:00|3.65|2.25|3.67|2.27|3.68|2.28|3.65|2.25|0
1651120200000|2022-04-28 04:30:00|3.68|2.28|3.69|2.29|3.69|2.29|3.65|2.25|0
1651120500000|2022-04-28 04:35:00|3.68|2.28|3.69|2.29|3.7|2.3|3.68|2.28|0
1651120800000|2022-04-28 04:40:00|3.58|2.18|3.64|2.24|3.64|2.24|3.57|2.17|0
1651121100000|2022-04-28 04:45:00|3.65|2.25|3.69|2.29|3.69|2.29|3.65|2.25|0
1651121400000|2022-04-28 04:50:00|3.7|2.3|3.67|2.27|3.7|2.3|3.67|2.27|0
1651121700000|2022-04-28 04:55:00|3.68|2.28|3.69|2.29|3.7|2.3|3.67|2.27|0
1651122000000|2022-04-28 05:00:00|3.68|2.28|3.66|2.26|3.69|2.29|3.63|2.23|0
1651122300000|2022-04-28 05:05:00|3.67|2.27|3.68|2.28|3.68|2.28|3.64|2.24|0
1651122600000|2022-04-28 05:10:00|3.67|2.27|3.67|2.27|3.68|2.28|3.65|2.25|0
1651122900000|2022-04-28 05:15:00|3.68|2.28|3.65|2.25|3.68|2.28|3.63|2.23|0
1651123200000|2022-04-28 05:20:00|3.66|2.26|3.62|2.22|3.66|2.26|3.61|2.21|0
1651123500000|2022-04-28 05:25:00|3.61|2.21|3.68|2.28|3.7|2.3|3.6|2.2|0
1651123800000|2022-04-28 05:30:00|3.69|2.29|3.65|2.25|3.71|2.31|3.63|2.23|0
1651124100000|2022-04-28 05:35:00|3.67|2.27|3.64|2.24|3.73|2.33|3.62|2.22|0
1651124400000|2022-04-28 05:40:00|3.65|2.25|3.61|2.21|3.65|2.25|3.57|2.17|0
1651124700000|2022-04-28 05:45:00|3.6|2.2|3.81|2.41|3.81|2.41|3.6|2.2|0
1651125000000|2022-04-28 05:50:00|3.8|2.4|3.84|2.44|3.86|2.46|3.78|2.38|0
1651125300000|2022-04-28 05:55:00|3.82|2.42|3.76|2.36|3.83|2.43|3.76|2.36|0
1651125600000|2022-04-28 06:00:00|3.77|2.37|3.85|2.45|3.88|2.48|3.71|2.31|0
1651125900000|2022-04-28 06:05:00|3.84|2.44|3.81|2.41|3.88|2.48|3.75|2.35|0
1651126200000|2022-04-28 06:10:00|3.82|2.42|3.88|2.48|3.9|2.5|3.76|2.36|0
1651126500000|2022-04-28 06:15:00|3.89|2.49|3.94|2.54|3.96|2.56|3.87|2.47|0
1651126800000|2022-04-28 06:20:00|3.95|2.55|3.99|2.59|4.03|2.63|3.92|2.52|0
1651127100000|2022-04-28 06:25:00|4|2.6|4.02|2.62|4.09|2.69|4|2.6|0
1651127400000|2022-04-28 06:30:00|4.01|2.61|4.02|2.62|4.08|2.68|4|2.6|0
1651127700000|2022-04-28 06:35:00|4.01|2.61|4.02|2.62|4.03|2.63|3.97|2.57|0
1651128000000|2022-04-28 06:40:00|4.03|2.63|4.09|2.69|4.1|2.7|4|2.6|0
1651128300000|2022-04-28 06:45:00|4.08|2.68|3.34|1.94|4.15|2.75|3.32|1.92|0
1651128600000|2022-04-28 06:50:00|3.61|2.21|3.47|2.07|3.74|2.34|3.46|2.06|0
1651128900000|2022-04-28 06:55:00|3.48|2.08|3.47|2.07|3.49|2.09|3.43|2.03|0
1651129200000|2022-04-28 07:00:00|3.49|2.09|3.51|2.11|3.53|2.13|3.38|1.98|0
1651129500000|2022-04-28 07:05:00|3.5|2.1|3.45|2.05|3.5|2.1|3.38|1.98|0
1651129800000|2022-04-28 07:10:00|3.46|2.06|3.55|2.15|3.67|2.27|3.4|2|0
1651130100000|2022-04-28 07:15:00|3.56|2.16|3.67|2.27|3.68|2.28|3.53|2.13|0
1651130400000|2022-04-28 07:20:00|3.68|2.28|3.5|2.1|3.75|2.35|3.5|2.1|0
1651130700000|2022-04-28 07:25:00|3.48|2.08|3.65|2.25|3.65|2.25|3.45|2.05|0
1651131000000|2022-04-28 07:30:00|3.64|2.24|3.63|2.23|3.7|2.3|3.62|2.22|0
1651131300000|2022-04-28 07:35:00|3.64|2.24|3.5|2.1|3.85|2.45|3.48|2.08|0
1651131600000|2022-04-28 07:40:00|3.49|2.09|3.48|2.08|3.5|2.1|3.45|2.05|0
1651131900000|2022-04-28 07:45:00|3.47|2.07|3.41|2.01|3.49|2.09|3.4|2|0
1651132200000|2022-04-28 07:50:00|3.43|2.03|3.34|1.94|3.44|2.04|3.34|1.94|0
1651132500000|2022-04-28 07:55:00|3.36|1.96|3.26|1.86|3.36|1.96|3.24|1.84|0
1651132800000|2022-04-28 08:00:00|3.25|1.85|3.31|1.91|3.4|2|3.25|1.85|0
1651133100000|2022-04-28 08:05:00|3.32|1.92|3.4|2|3.44|2.04|3.31|1.91|0
1651133400000|2022-04-28 08:10:00|3.39|1.99|3.48|2.08|3.48|2.08|3.3|1.9|0
1651133700000|2022-04-28 08:15:00|3.47|2.07|3.45|2.05|3.53|2.13|3.44|2.04|0
1651134000000|2022-04-28 08:20:00|3.44|2.04|3.52|2.12|3.53|2.13|3.41|2.01|0
1651134300000|2022-04-28 08:25:00|3.51|2.11|3.57|2.17|3.58|2.18|3.51|2.11|0
1651134600000|2022-04-28 08:30:00|3.58|2.18|3.57|2.17|3.58|2.18|3.51|2.11|0
1651134900000|2022-04-28 08:35:00|3.56|2.16|3.56|2.16|3.58|2.18|3.55|2.15|0
1651135200000|2022-04-28 08:40:00|3.57|2.17|3.57|2.17|3.69|2.29|3.54|2.14|0
1651135500000|2022-04-28 08:45:00|3.56|2.16|3.62|2.22|3.67|2.27|3.56|2.16|0
1651135800000|2022-04-28 08:50:00|3.61|2.21|3.65|2.25|3.65|2.25|3.58|2.18|0
1651136100000|2022-04-28 08:55:00|3.66|2.26|3.79|2.39|3.79|2.39|3.62|2.22|0
1651136400000|2022-04-28 09:00:00|3.8|2.4|3.81|2.41|3.86|2.46|3.72|2.32|0
1651136700000|2022-04-28 09:05:00|3.8|2.4|3.69|2.29|3.82|2.42|3.68|2.28|0
1651137000000|2022-04-28 09:10:00|3.7|2.3|3.64|2.24|3.7|2.3|3.61|2.21|0
1651137300000|2022-04-28 09:15:00|3.63|2.23|3.6|2.2|3.63|2.23|3.57|2.17|0
1651137600000|2022-04-28 09:20:00|3.59|2.19|3.64|2.24|3.65|2.25|3.58|2.18|0
1651137900000|2022-04-28 09:25:00|3.65|2.25|3.54|2.14|3.65|2.25|3.5|2.1|0
1651138200000|2022-04-28 09:30:00|3.55|2.15|3.6|2.2|3.63|2.23|3.55|2.15|0
1651138500000|2022-04-28 09:35:00|3.61|2.21|3.97|2.57|4.08|2.68|3.56|2.16|0
1651138800000|2022-04-28 09:40:00|3.98|2.58|3.87|2.47|4.06|2.66|3.87|2.47|0
1651139100000|2022-04-28 09:45:00|3.89|2.49|4.01|2.61|4.03|2.63|3.89|2.49|0
1651139400000|2022-04-28 09:50:00|3.99|2.59|3.96|2.56|4|2.6|3.88|2.48|0
1651139700000|2022-04-28 09:55:00|3.97|2.57|3.92|2.52|3.97|2.57|3.84|2.44|0
1651140000000|2022-04-28 10:00:00|3.91|2.51|3.89|2.49|3.95|2.55|3.85|2.45|0
1651140300000|2022-04-28 10:05:00|3.9|2.5|3.92|2.52|3.97|2.57|3.85|2.45|0
1651140600000|2022-04-28 10:10:00|3.91|2.51|3.83|2.43|3.92|2.52|3.83|2.43|0
1651140900000|2022-04-28 10:15:00|3.82|2.42|3.7|2.3|3.82|2.42|3.7|2.3|0
1651141200000|2022-04-28 10:20:00|3.71|2.31|3.75|2.35|3.78|2.38|3.67|2.27|0
1651141500000|2022-04-28 10:25:00|3.74|2.34|3.67|2.27|3.74|2.34|3.64|2.24|0
1651141800000|2022-04-28 10:30:00|3.69|2.29|3.73|2.33|3.76|2.36|3.65|2.25|0
1651142100000|2022-04-28 10:35:00|3.74|2.34|3.73|2.33|3.77|2.37|3.67|2.27|0
1651142400000|2022-04-28 10:40:00|3.72|2.32|3.73|2.33|3.78|2.38|3.68|2.28|0
1651142700000|2022-04-28 10:45:00|3.72|2.32|3.59|2.19|3.73|2.33|3.57|2.17|0
1651143000000|2022-04-28 10:50:00|3.61|2.21|3.59|2.19|3.63|2.23|3.57|2.17|0
1651143300000|2022-04-28 10:55:00|3.58|2.18|3.69|2.29|3.69|2.29|3.57|2.17|0
1651143600000|2022-04-28 11:00:00|3.68|2.28|3.87|2.47|3.89|2.49|3.68|2.28|0
1651143900000|2022-04-28 11:05:00|3.89|2.49|4.01|2.61|4.03|2.63|3.87|2.47|0
1651144200000|2022-04-28 11:10:00|4.02|2.62|3.96|2.56|4.03|2.63|3.94|2.54|0
1651144500000|2022-04-28 11:15:00|3.95|2.55|3.94|2.54|3.96|2.56|3.91|2.51|0
1651144800000|2022-04-28 11:20:00|3.95|2.55|3.93|2.53|3.96|2.56|3.91|2.51|0
1651145100000|2022-04-28 11:25:00|3.92|2.52|3.84|2.44|3.95|2.55|3.82|2.42|0
1651145400000|2022-04-28 11:30:00|3.82|2.42|3.77|2.37|3.87|2.47|3.76|2.36|0
1651145700000|2022-04-28 11:35:00|3.76|2.36|3.77|2.37|3.81|2.41|3.74|2.34|0
1651146000000|2022-04-28 11:40:00|3.75|2.35|3.8|2.4|3.8|2.4|3.75|2.35|0
1651146300000|2022-04-28 11:45:00|3.79|2.39|3.77|2.37|3.86|2.46|3.75|2.35|0
1651146600000|2022-04-28 11:50:00|3.76|2.36|3.72|2.32|3.83|2.43|3.7|2.3|0
1651146900000|2022-04-28 11:55:00|3.71|2.31|3.68|2.28|3.71|2.31|3.6|2.2|0
1651147200000|2022-04-28 12:00:00|3.67|2.27|3.62|2.22|3.71|2.31|3.62|2.22|0
1651147500000|2022-04-28 12:05:00|3.63|2.23|3.6|2.2|3.63|2.23|3.56|2.16|0
1651147800000|2022-04-28 12:10:00|3.59|2.19|3.51|2.11|3.59|2.19|3.49|2.09|0
1651148100000|2022-04-28 12:15:00|3.5|2.1|3.57|2.17|3.59|2.19|3.49|2.09|0
1651148400000|2022-04-28 12:20:00|3.59|2.19|3.66|2.26|3.67|2.27|3.56|2.16|0
1651148700000|2022-04-28 12:25:00|3.67|2.27|3.49|2.09|3.68|2.28|3.49|2.09|0
1651149000000|2022-04-28 12:30:00|3.48|2.08|3.37|1.97|3.48|2.08|3.32|1.92|0
1651149300000|2022-04-28 12:35:00|3.36|1.96|3.53|2.13|3.56|2.16|3.26|1.86|0
1651149600000|2022-04-28 12:40:00|3.55|2.15|3.63|2.23|3.74|2.34|3.52|2.12|0
1651149900000|2022-04-28 12:45:00|3.62|2.22|3.41|2.01|3.62|2.22|3.41|2.01|0
1651150200000|2022-04-28 12:50:00|3.4|2|3.25|1.85|3.41|2.01|3.2|1.8|0
1651150500000|2022-04-28 12:55:00|3.23|1.83|3.3|1.9|3.3|1.9|3.17|1.77|0
1651150800000|2022-04-28 13:00:00|3.29|1.89|3.31|1.91|3.39|1.99|3.24|1.84|0
1651151100000|2022-04-28 13:05:00|3.32|1.92|3.42|2.02|3.44|2.04|3.31|1.91|0
1651151400000|2022-04-28 13:10:00|3.41|2.01|3.33|1.93|3.43|2.03|3.33|1.93|0
1651151700000|2022-04-28 13:15:00|3.34|1.94|3.46|2.06|3.49|2.09|3.3|1.9|0
1651152000000|2022-04-28 13:20:00|3.47|2.07|3.49|2.09|3.52|2.12|3.45|2.05|0
1651152300000|2022-04-28 13:25:00|3.47|2.07|3.4|2|3.49|2.09|3.35|1.95|0
1651152600000|2022-04-28 13:30:00|3.42|2.02|3.69|2.29|3.87|2.47|3.38|1.98|0
1651152900000|2022-04-28 13:35:00|3.7|2.3|3.64|2.24|3.87|2.47|3.6|2.2|0
1651153200000|2022-04-28 13:40:00|3.59|2.19|3.33|1.93|3.78|2.38|3.28|1.88|0
1651153500000|2022-04-28 13:45:00|3.34|1.94|3.38|1.98|3.6|2.2|3.34|1.94|0
1651153800000|2022-04-28 13:50:00|3.37|1.97|3.78|2.38|3.81|2.41|3.26|1.86|0
1651154100000|2022-04-28 13:55:00|3.76|2.36|3.69|2.29|3.8|2.4|3.59|2.19|0
1651154400000|2022-04-28 14:00:00|3.67|2.27|3.24|1.84|3.7|2.3|3.23|1.83|0
1651154700000|2022-04-28 14:05:00|3.26|1.86|3.42|2.02|3.53|2.13|3.2|1.8|0
1651155000000|2022-04-28 14:10:00|3.45|2.05|3.42|2.02|3.53|2.13|3.26|1.86|0
1651155300000|2022-04-28 14:15:00|3.41|2.01|3.73|2.33|3.74|2.34|3.27|1.87|0
1651155600000|2022-04-28 14:20:00|3.75|2.35|3.43|2.03|3.75|2.35|3.16|1.76|0
1651155900000|2022-04-28 14:25:00|3.42|2.02|3.26|1.86|3.51|2.11|3.24|1.84|0
1651156200000|2022-04-28 14:30:00|3.23|1.83|3.5|2.1|3.59|2.19|3.16|1.76|0
1651156500000|2022-04-28 14:35:00|3.48|2.08|3.57|2.17|3.7|2.3|3.48|2.08|0
1651156800000|2022-04-28 14:40:00|3.55|2.15|3.6|2.2|3.61|2.21|3.4|2|0
1651157100000|2022-04-28 14:45:00|3.58|2.18|3.6|2.2|3.75|2.35|3.55|2.15|0
1651157400000|2022-04-28 14:50:00|3.59|2.19|3.63|2.23|3.7|2.3|3.45|2.05|0
1651157700000|2022-04-28 14:55:00|3.66|2.26|3.85|2.45|3.94|2.54|3.64|2.24|0
1651158000000|2022-04-28 15:00:00|3.88|2.48|4|2.6|4.07|2.67|3.83|2.43|0
1651158300000|2022-04-28 15:05:00|4.03|2.63|4.32|2.92|4.37|2.97|3.94|2.54|0
1651158600000|2022-04-28 15:10:00|4.3|2.9|4.37|2.97|4.37|2.97|4.23|2.83|0
1651158900000|2022-04-28 15:15:00|4.46|3.06|4.26|2.86|4.53|3.13|4.25|2.85|0
1651159200000|2022-04-28 15:20:00|4.27|2.87|4.12|2.72|4.29|2.89|4.05|2.65|0
1651159500000|2022-04-28 15:25:00|4.14|2.74|3.35|1.95|4.18|2.78|3.34|1.94|0
1651159800000|2022-04-28 15:30:00|3.39|1.99|3.51|2.11|3.52|2.12|3.27|1.87|0
1651160100000|2022-04-28 15:35:00|3.5|2.1|3.24|1.84|3.51|2.11|3.24|1.84|0
1651160400000|2022-04-28 15:40:00|3.23|1.83|3.16|1.76|3.31|1.91|3.16|1.76|0
1651160700000|2022-04-28 15:45:00|3.17|1.77|3.16|1.76|3.19|1.79|3.05|1.65|0
1651161000000|2022-04-28 15:50:00|3.15|1.75|3.3|1.9|3.39|1.99|3.1|1.7|0
1651161300000|2022-04-28 15:55:00|3.29|1.89|3.32|1.92|3.33|1.93|3.16|1.76|0
1651161600000|2022-04-28 16:00:00|3.3|1.9|3.5|2.1|3.55|2.15|3.3|1.9|0
1651161900000|2022-04-28 16:05:00|3.49|2.09|3.38|1.98|3.49|2.09|3.27|1.87|0
1651162200000|2022-04-28 16:10:00|3.4|2|3.62|2.22|3.62|2.22|3.37|1.97|0
1651162500000|2022-04-28 16:15:00|3.65|2.25|3.84|2.44|3.85|2.45|3.61|2.21|0
1651162800000|2022-04-28 16:20:00|3.83|2.43|3.99|2.59|4.03|2.63|3.8|2.4|0
1651163100000|2022-04-28 16:25:00|4|2.6|4.24|2.84|4.24|2.84|4|2.6|0
1651163400000|2022-04-28 16:30:00|4.29|2.89|4.4|3|4.42|3.02|4.21|2.81|0
1651163700000|2022-04-28 16:35:00|4.42|3.02|3.7|2.3|4.5|3.1|3.58|2.18|0
1651164000000|2022-04-28 16:40:00|3.71|2.31|3.81|2.41|3.84|2.44|3.68|2.28|0
1651164300000|2022-04-28 16:45:00|3.83|2.43|3.99|2.59|4.17|2.77|3.83|2.43|0
1651164600000|2022-04-28 16:50:00|4|2.6|4.01|2.61|4.02|2.62|3.8|2.4|0
1651164900000|2022-04-28 16:55:00|3.99|2.59|3.63|2.23|4|2.6|3.49|2.09|0
1651165200000|2022-04-28 17:00:00|3.66|2.26|3.72|2.32|3.74|2.34|3.53|2.13|0
1651165500000|2022-04-28 17:05:00|3.71|2.31|3.86|2.46|3.9|2.5|3.62|2.22|0
1651165800000|2022-04-28 17:10:00|3.85|2.45|4.14|2.74|4.17|2.77|3.85|2.45|0
1651166100000|2022-04-28 17:15:00|4.13|2.73|3.73|2.33|4.21|2.81|3.73|2.33|0
1651166400000|2022-04-28 17:20:00|3.72|2.32|4.17|2.77|4.3|2.9|3.63|2.23|0
1651166700000|2022-04-28 17:25:00|4.19|2.79|4.31|2.91|4.37|2.97|4.17|2.77|0
1651167000000|2022-04-28 17:30:00|4.3|2.9|4.31|2.91|4.4|3|4.13|2.73|0
1651167300000|2022-04-28 17:35:00|4.32|2.92|4.53|3.13|4.55|3.15|4.25|2.85|0
1651167600000|2022-04-28 17:40:00|4.55|3.15|4.35|2.95|4.59|3.19|4.17|2.77|0
1651167900000|2022-04-28 17:45:00|4.33|2.93|4.65|3.25|4.71|3.31|4.27|2.87|0
1651168200000|2022-04-28 17:50:00|4.66|3.26|4.54|3.14|4.66|3.26|4.35|2.95|0
1651168500000|2022-04-28 17:55:00|4.55|3.15|4.56|3.16|4.71|3.31|4.47|3.07|0
1651168800000|2022-04-28 18:00:00|4.57|3.17|4.56|3.16|4.62|3.22|4.06|2.66|0
1651169100000|2022-04-28 18:05:00|4.55|3.15|4.47|3.07|4.57|3.17|4.36|2.96|0
1651169400000|2022-04-28 18:10:00|4.48|3.08|4.43|3.03|4.62|3.22|4.41|3.01|0
1651169700000|2022-04-28 18:15:00|4.46|3.06|4.55|3.15|4.55|3.15|4.32|2.92|0
1651170000000|2022-04-28 18:20:00|4.54|3.14|4.66|3.26|4.66|3.26|4.42|3.02|0
1651170300000|2022-04-28 18:25:00|4.67|3.27|4.62|3.22|4.67|3.27|4.51|3.11|0
1651170600000|2022-04-28 18:30:00|4.63|3.23|4.6|3.2|4.72|3.32|4.47|3.07|0
1651170900000|2022-04-28 18:35:00|4.62|3.22|4.73|3.33|4.78|3.38|4.58|3.18|0
1651171200000|2022-04-28 18:40:00|4.74|3.34|4.96|3.56|4.97|3.57|4.74|3.34|0
1651171500000|2022-04-28 18:45:00|4.97|3.57|4.86|3.46|4.98|3.58|4.69|3.29|0
1651171800000|2022-04-28 18:50:00|4.87|3.47|4.88|3.48|5.23|3.83|4.85|3.45|0
1651172100000|2022-04-28 18:55:00|4.87|3.47|5.02|3.62|5.03|3.63|4.81|3.41|0
1651172400000|2022-04-28 19:00:00|4.97|3.57|5.03|3.63|5.16|3.76|4.85|3.45|0
1651172700000|2022-04-28 19:05:00|5.01|3.61|5.16|3.76|5.22|3.82|5.01|3.61|0
1651173000000|2022-04-28 19:10:00|5.15|3.75|4.99|3.59|5.15|3.75|4.92|3.52|0
1651173300000|2022-04-28 19:15:00|4.98|3.58|5.35|3.95|5.35|3.95|4.91|3.51|0
1651173600000|2022-04-28 19:20:00|5.36|3.96|5.73|4.33|5.75|4.35|5.29|3.89|0
1651173900000|2022-04-28 19:25:00|5.69|4.29|5.34|3.94|5.72|4.32|5.34|3.94|0
1651174200000|2022-04-28 19:30:00|5.33|3.93|5.35|3.95|5.38|3.98|5.03|3.63|0
1651174500000|2022-04-28 19:35:00|5.37|3.97|5.27|3.87|5.47|4.07|5.14|3.74|0
1651174800000|2022-04-28 19:40:00|5.29|3.89|5.12|3.72|5.55|4.15|5.07|3.67|0
1651175100000|2022-04-28 19:45:00|5.09|3.69|5.37|3.97|5.61|4.21|5.05|3.65|0
1651175400000|2022-04-28 19:50:00|5.23|3.83|5.24|3.84|5.32|3.92|5.01|3.61|0
1651175700000|2022-04-28 19:55:00|5.2|3.8|5.6|4.2|5.69|4.29|5.02|3.62|0
1651176000000|2022-04-28 20:00:00|5.67|4.27|5.17|3.77|5.68|4.28|4.39|2.99|0
1651176300000|2022-04-28 20:05:00|5.25|3.85|5.03|3.63|5.51|4.11|4.95|3.55|0
1651176600000|2022-04-28 20:10:00|4.96|3.56|4.86|3.46|5.2|3.8|4.83|3.43|0
1651176900000|2022-04-28 20:15:00|4.91|3.51|4.92|3.52|5|3.6|4.77|3.37|0
1651177200000|2022-04-28 20:20:00|4.9|3.5|5.05|3.65|5.19|3.79|4.83|3.43|0
1651177500000|2022-04-28 20:25:00|5.06|3.66|5.11|3.71|5.15|3.75|4.95|3.55|0
1651177800000|2022-04-28 20:30:00|5.13|3.73|5.75|4.35|6.3|4.9|5.13|3.73|0
1651178100000|2022-04-28 20:35:00|5.77|4.37|5.56|4.16|5.97|4.57|5.52|4.12|0
1651178400000|2022-04-28 20:40:00|5.57|4.17|5.27|3.87|5.6|4.2|5.18|3.78|0
1651178700000|2022-04-28 20:45:00|5.25|3.85|4.66|3.26|5.26|3.86|4.64|3.24|0
1651179000000|2022-04-28 20:50:00|4.67|3.27|4.79|3.39|4.81|3.41|4.63|3.23|0
1651179300000|2022-04-28 20:55:00|4.77|3.37|4.75|3.35|4.95|3.55|4.69|3.29|0
1651179600000|2022-04-28 21:00:00|4.73|3.33|4.63|3.23|4.84|3.44|4.59|3.19|0
1651179900000|2022-04-28 21:05:00|4.64|3.24|4.52|3.12|4.64|3.24|4.49|3.09|0
1651180200000|2022-04-28 21:10:00|4.53|3.13|4.32|2.92|4.61|3.21|4.32|2.92|0
1651180500000|2022-04-28 21:15:00|4.31|2.91|4.3|2.9|4.37|2.97|4.27|2.87|0
1651180800000|2022-04-28 21:20:00|4.31|2.91|3.96|2.56|4.31|2.91|3.85|2.45|0
1651181100000|2022-04-28 21:25:00|3.95|2.55|4.05|2.65|4.11|2.71|3.91|2.51|0
1651181400000|2022-04-28 21:30:00|4.06|2.66|4.04|2.64|4.07|2.67|3.99|2.59|0
1651181700000|2022-04-28 21:35:00|4.05|2.65|4.05|2.65|4.05|2.65|3.99|2.59|0
1651182000000|2022-04-28 21:40:00|4.06|2.66|4.04|2.64|4.17|2.77|4.04|2.64|0
1651182300000|2022-04-28 21:45:00|4.03|2.63|4.24|2.84|4.26|2.86|4.03|2.63|0
1651182600000|2022-04-28 21:50:00|4.25|2.85|4.27|2.87|4.31|2.91|4.22|2.82|0
1651182900000|2022-04-28 21:55:00|4.26|2.86|4.28|2.88|4.36|2.96|4.26|2.86|0
1651183200000|2022-04-28 22:00:00|4.05|2.65|4.23|2.83|4.24|2.84|3.86|2.46|0
1651183500000|2022-04-28 22:05:00|4.24|2.84|4.26|2.86|4.31|2.91|4.2|2.8|0
1651183800000|2022-04-28 22:10:00|4.25|2.85|4.29|2.89|4.35|2.95|4.16|2.76|0
1651184100000|2022-04-28 22:15:00|4.33|2.93|4.35|2.95|4.42|3.02|4.32|2.92|0
1651184400000|2022-04-28 22:20:00|4.34|2.94|4.33|2.93|4.47|3.07|4.32|2.92|0
1651184700000|2022-04-28 22:25:00|4.34|2.94|4.29|2.89|4.36|2.96|4.21|2.81|0
1651185000000|2022-04-28 22:30:00|4.28|2.88|4.34|2.94|4.42|3.02|4.28|2.88|0
1651185300000|2022-04-28 22:35:00|4.33|2.93|4.29|2.89|4.33|2.93|4.27|2.87|0
1651185600000|2022-04-28 22:40:00|4.28|2.88|4.16|2.76|4.3|2.9|4.11|2.71|0
1651185900000|2022-04-28 22:45:00|4.14|2.74|4.14|2.74|4.2|2.8|4.11|2.71|0
1651186200000|2022-04-28 22:50:00|4.13|2.73|4.1|2.7|4.15|2.75|4.08|2.68|0
1651186500000|2022-04-28 22:55:00|4.11|2.71|4.17|2.77|4.18|2.78|4.1|2.7|0
1651186800000|2022-04-28 23:00:00|4.18|2.78|4.12|2.72|4.18|2.78|4.09|2.69|0
1651187100000|2022-04-28 23:05:00|4.11|2.71|4.14|2.74|4.14|2.74|4.09|2.69|0
1651187400000|2022-04-28 23:10:00|4.13|2.73|4.15|2.75|4.17|2.77|4.12|2.72|0
1651187700000|2022-04-28 23:15:00|4.14|2.74|4.26|2.86|4.28|2.88|4.11|2.71|0
1651188000000|2022-04-28 23:20:00|4.25|2.85|4.25|2.85|4.31|2.91|4.24|2.84|0
1651188300000|2022-04-28 23:25:00|4.24|2.84|4.26|2.86|4.26|2.86|4.22|2.82|0
1651188600000|2022-04-28 23:30:00|4.25|2.85|4.19|2.79|4.29|2.89|4.17|2.77|0
1651188900000|2022-04-28 23:35:00|4.18|2.78|4.15|2.75|4.21|2.81|4.13|2.73|0
1651189200000|2022-04-28 23:40:00|4.16|2.76|4.13|2.73|4.16|2.76|4.1|2.7|0
1651189500000|2022-04-28 23:45:00|4.14|2.74|4.15|2.75|4.15|2.75|4.11|2.71|0
1651189800000|2022-04-28 23:50:00|4.16|2.76|4.17|2.77|4.17|2.77|4.13|2.73|0
1651190100000|2022-04-28 23:55:00|4.16|2.76|4.15|2.75|4.17|2.77|4.14|2.74|0
1651190400000|2022-04-29 00:00:00|4.16|2.76|4.19|2.79|4.21|2.81|4.14|2.74|0
1651190700000|2022-04-29 00:05:00|4.2|2.8|4.23|2.83|4.23|2.83|4.19|2.79|0
1651191000000|2022-04-29 00:10:00|4.24|2.84|4.36|2.96|4.36|2.96|4.22|2.82|0
1651191300000|2022-04-29 00:15:00|4.37|2.97|4.21|2.81|4.4|3|4.14|2.74|0
1651191600000|2022-04-29 00:20:00|4.22|2.82|4.35|2.95|4.36|2.96|4.22|2.82|0
1651191900000|2022-04-29 00:25:00|4.34|2.94|4.36|2.96|4.4|3|4.33|2.93|0
1651192200000|2022-04-29 00:30:00|4.37|2.97|4.32|2.92|4.38|2.98|4.32|2.92|0
1651192500000|2022-04-29 00:35:00|4.33|2.93|4.3|2.9|4.38|2.98|4.29|2.89|0
1651192800000|2022-04-29 00:40:00|4.31|2.91|4.26|2.86|4.31|2.91|4.23|2.83|0
1651193100000|2022-04-29 00:45:00|4.25|2.85|4.26|2.86|4.27|2.87|4.23|2.83|0
1651193400000|2022-04-29 00:50:00|4.27|2.87|4.23|2.83|4.32|2.92|4.22|2.82|0
1651193700000|2022-04-29 00:55:00|4.22|2.82|4.32|2.92|4.33|2.93|4.21|2.81|0
1651194000000|2022-04-29 01:00:00|4.33|2.93|4.27|2.87|4.35|2.95|4.27|2.87|0
1651194300000|2022-04-29 01:05:00|4.28|2.88|4.34|2.94|4.35|2.95|4.28|2.88|0
1651194600000|2022-04-29 01:10:00|4.37|2.97|4.32|2.92|4.38|2.98|4.3|2.9|0
1651194900000|2022-04-29 01:15:00|4.33|2.93|4.49|3.09|4.52|3.12|4.31|2.91|0
1651195200000|2022-04-29 01:20:00|4.5|3.1|4.46|3.06|4.51|3.11|4.39|2.99|0
1651195500000|2022-04-29 01:25:00|4.47|3.07|4.56|3.16|4.63|3.23|4.46|3.06|0
1651195800000|2022-04-29 01:30:00|4.57|3.17|4.69|3.29|4.72|3.32|4.57|3.17|0
1651196100000|2022-04-29 01:35:00|4.71|3.31|4.74|3.34|4.77|3.37|4.69|3.29|0
1651196400000|2022-04-29 01:40:00|4.75|3.35|4.81|3.41|4.87|3.47|4.73|3.33|0
1651196700000|2022-04-29 01:45:00|4.82|3.42|4.8|3.4|4.85|3.45|4.77|3.37|0
1651197000000|2022-04-29 01:50:00|4.79|3.39|4.76|3.36|4.82|3.42|4.73|3.33|0
1651197300000|2022-04-29 01:55:00|4.77|3.37|4.72|3.32|4.8|3.4|4.72|3.32|0
1651197600000|2022-04-29 02:00:00|4.74|3.34|4.76|3.36|4.78|3.38|4.71|3.31|0
1651197900000|2022-04-29 02:05:00|4.75|3.35|4.78|3.38|4.79|3.39|4.72|3.32|0
1651198200000|2022-04-29 02:10:00|4.79|3.39|4.67|3.27|4.83|3.43|4.66|3.26|0
1651198500000|2022-04-29 02:15:00|4.68|3.28|4.67|3.27|4.71|3.31|4.66|3.26|0
1651198800000|2022-04-29 02:20:00|4.69|3.29|4.7|3.3|4.7|3.3|4.65|3.25|0
1651199100000|2022-04-29 02:25:00|4.69|3.29|4.67|3.27|4.69|3.29|4.59|3.19|0
1651199400000|2022-04-29 02:30:00|4.66|3.26|4.56|3.16|4.66|3.26|4.55|3.15|0
1651199700000|2022-04-29 02:35:00|4.57|3.17|4.5|3.1|4.6|3.2|4.49|3.09|0
1651200000000|2022-04-29 02:40:00|4.49|3.09|4.51|3.11|4.52|3.12|4.43|3.03|0
1651200300000|2022-04-29 02:45:00|4.52|3.12|4.56|3.16|4.6|3.2|4.52|3.12|0
1651200600000|2022-04-29 02:50:00|4.57|3.17|4.61|3.21|4.63|3.23|4.57|3.17|0
1651200900000|2022-04-29 02:55:00|4.62|3.22|4.57|3.17|4.64|3.24|4.54|3.14|0
1651201200000|2022-04-29 03:00:00|4.58|3.18|4.6|3.2|4.62|3.22|4.58|3.18|0
1651201500000|2022-04-29 03:05:00|4.59|3.19|4.56|3.16|4.6|3.2|4.53|3.13|0
1651201800000|2022-04-29 03:10:00|4.55|3.15|4.49|3.09|4.56|3.16|4.45|3.05|0
1651202100000|2022-04-29 03:15:00|4.51|3.11|4.62|3.22|4.64|3.24|4.47|3.07|0
1651202400000|2022-04-29 03:20:00|4.63|3.23|4.52|3.12|4.64|3.24|4.52|3.12|0
1651202700000|2022-04-29 03:25:00|4.53|3.13|4.66|3.26|4.71|3.31|4.51|3.11|0
1651203000000|2022-04-29 03:30:00|4.67|3.27|4.68|3.28|4.71|3.31|4.65|3.25|0
1651203300000|2022-04-29 03:35:00|4.69|3.29|4.58|3.18|4.69|3.29|4.56|3.16|0
1651203600000|2022-04-29 03:40:00|4.59|3.19|4.6|3.2|4.62|3.22|4.53|3.13|0
1651203900000|2022-04-29 03:45:00|4.59|3.19|4.58|3.18|4.66|3.26|4.58|3.18|0
1651204200000|2022-04-29 03:50:00|4.59|3.19|4.51|3.11|4.68|3.28|4.5|3.1|0
1651204500000|2022-04-29 03:55:00|4.5|3.1|4.61|3.21|4.63|3.23|4.45|3.05|0
1651204800000|2022-04-29 04:00:00|4.62|3.22|4.56|3.16|4.69|3.29|4.55|3.15|0
1651205100000|2022-04-29 04:05:00|4.55|3.15|4.58|3.18|4.59|3.19|4.52|3.12|0
1651205400000|2022-04-29 04:10:00|4.59|3.19|4.56|3.16|4.59|3.19|4.55|3.15|0
1651205700000|2022-04-29 04:15:00|4.55|3.15|4.57|3.17|4.59|3.19|4.54|3.14|0
1651206000000|2022-04-29 04:20:00|4.58|3.18|4.56|3.16|4.61|3.21|4.55|3.15|0
1651206300000|2022-04-29 04:25:00|4.57|3.17|4.58|3.18|4.6|3.2|4.55|3.15|0
1651206600000|2022-04-29 04:30:00|4.56|3.16|4.61|3.21|4.63|3.23|4.56|3.16|0
1651206900000|2022-04-29 04:35:00|4.6|3.2|4.58|3.18|4.63|3.23|4.57|3.17|0
1651207200000|2022-04-29 04:40:00|4.59|3.19|4.6|3.2|4.61|3.21|4.56|3.16|0
1651207500000|2022-04-29 04:45:00|4.59|3.19|4.63|3.23|4.63|3.23|4.55|3.15|0
1651207800000|2022-04-29 04:50:00|4.64|3.24|4.63|3.23|4.66|3.26|4.56|3.16|0
1651208100000|2022-04-29 04:55:00|4.64|3.24|4.67|3.27|4.7|3.3|4.62|3.22|0
1651208400000|2022-04-29 05:00:00|4.66|3.26|4.86|3.46|4.89|3.49|4.66|3.26|0
1651208700000|2022-04-29 05:05:00|4.87|3.47|4.93|3.53|4.94|3.54|4.85|3.45|0
1651209000000|2022-04-29 05:10:00|4.92|3.52|4.89|3.49|4.93|3.53|4.86|3.46|0
1651209300000|2022-04-29 05:15:00|4.9|3.5|4.81|3.41|4.9|3.5|4.8|3.4|0
1651209600000|2022-04-29 05:20:00|4.82|3.42|4.74|3.34|4.83|3.43|4.64|3.24|0
1651209900000|2022-04-29 05:25:00|4.73|3.33|4.77|3.37|4.78|3.38|4.72|3.32|0
1651210200000|2022-04-29 05:30:00|4.78|3.38|5.05|3.65|5.1|3.7|4.78|3.38|0
1651210500000|2022-04-29 05:35:00|5.06|3.66|5.12|3.72|5.15|3.75|5.04|3.64|0
1651210800000|2022-04-29 05:40:00|5.13|3.73|5.09|3.69|5.14|3.74|5.07|3.67|0
1651211100000|2022-04-29 05:45:00|5.11|3.71|5.08|3.68|5.13|3.73|5.07|3.67|0
1651211400000|2022-04-29 05:50:00|5.07|3.67|4.94|3.54|5.08|3.68|4.92|3.52|0
1651211700000|2022-04-29 05:55:00|4.92|3.52|5.02|3.62|5.03|3.63|4.87|3.47|0
1651212000000|2022-04-29 06:00:00|5.01|3.61|5.12|3.72|5.12|3.72|4.86|3.46|0
1651212300000|2022-04-29 06:05:00|5.14|3.74|5.25|3.85|5.33|3.93|5.13|3.73|0
1651212600000|2022-04-29 06:10:00|5.24|3.84|5.07|3.67|5.24|3.84|4.99|3.59|0
1651212900000|2022-04-29 06:15:00|5.08|3.68|5.1|3.7|5.21|3.81|4.99|3.59|0
1651213200000|2022-04-29 06:20:00|5.09|3.69|5.21|3.81|5.26|3.86|5.04|3.64|0
1651213500000|2022-04-29 06:25:00|5.19|3.79|5.23|3.83|5.28|3.88|5.13|3.73|0
1651213800000|2022-04-29 06:30:00|5.24|3.84|5.3|3.9|5.34|3.94|5.17|3.77|0
1651214100000|2022-04-29 06:35:00|5.31|3.91|5.35|3.95|5.42|4.02|5.31|3.91|0
1651214400000|2022-04-29 06:40:00|5.33|3.93|5.34|3.94|5.37|3.97|5.27|3.87|0
1651214700000|2022-04-29 06:45:00|5.31|3.91|5.23|3.83|5.4|4|5.22|3.82|0
1651215000000|2022-04-29 06:50:00|5.25|3.85|5.1|3.7|5.26|3.86|5.08|3.68|0
1651215300000|2022-04-29 06:55:00|5.08|3.68|5|3.6|5.13|3.73|4.97|3.57|0
1651215600000|2022-04-29 07:00:00|5.03|3.63|4.86|3.46|5.05|3.65|4.69|3.29|0
1651215900000|2022-04-29 07:05:00|4.87|3.47|4.91|3.51|4.92|3.52|4.69|3.29|0
1651216200000|2022-04-29 07:10:00|4.92|3.52|4.74|3.34|4.95|3.55|4.71|3.31|0
1651216500000|2022-04-29 07:15:00|4.73|3.33|4.8|3.4|4.88|3.48|4.72|3.32|0
1651216800000|2022-04-29 07:20:00|4.81|3.41|4.91|3.51|5.01|3.61|4.81|3.41|0
1651217100000|2022-04-29 07:25:00|4.87|3.47|4.92|3.52|5.01|3.61|4.76|3.36|0
1651217400000|2022-04-29 07:30:00|4.93|3.53|5.03|3.63|5.09|3.69|4.93|3.53|0
1651217700000|2022-04-29 07:35:00|5.07|3.67|5.15|3.75|5.22|3.82|5.05|3.65|0
1651218000000|2022-04-29 07:40:00|5.16|3.76|4.83|3.43|5.19|3.79|4.72|3.32|0
1651218300000|2022-04-29 07:45:00|4.82|3.42|4.9|3.5|4.94|3.54|4.73|3.33|0
1651218600000|2022-04-29 07:50:00|4.91|3.51|4.87|3.47|5.03|3.63|4.74|3.34|0
1651218900000|2022-04-29 07:55:00|4.88|3.48|4.77|3.37|4.9|3.5|4.72|3.32|0
1651219200000|2022-04-29 08:00:00|4.79|3.39|4.88|3.48|4.91|3.51|4.71|3.31|0
1651219500000|2022-04-29 08:05:00|4.89|3.49|4.83|3.43|4.97|3.57|4.74|3.34|0
1651219800000|2022-04-29 08:10:00|4.84|3.44|4.87|3.47|4.91|3.51|4.82|3.42|0
1651220100000|2022-04-29 08:15:00|4.86|3.46|5.08|3.68|5.12|3.72|4.86|3.46|0
1651220400000|2022-04-29 08:20:00|5.07|3.67|4.93|3.53|5.08|3.68|4.92|3.52|0
1651220700000|2022-04-29 08:25:00|4.94|3.54|5.16|3.76|5.16|3.76|4.8|3.4|0
1651221000000|2022-04-29 08:30:00|5.15|3.75|4.93|3.53|5.16|3.76|4.93|3.53|0
1651221300000|2022-04-29 08:35:00|4.92|3.52|4.75|3.35|4.98|3.58|4.75|3.35|0
1651221600000|2022-04-29 08:40:00|4.76|3.36|4.73|3.33|4.87|3.47|4.7|3.3|0
1651221900000|2022-04-29 08:45:00|4.7|3.3|4.88|3.48|4.93|3.53|4.7|3.3|0
1651222200000|2022-04-29 08:50:00|4.86|3.46|4.81|3.41|4.89|3.49|4.77|3.37|0
1651222500000|2022-04-29 08:55:00|4.8|3.4|4.79|3.39|4.83|3.43|4.72|3.32|0
1651222800000|2022-04-29 09:00:00|4.78|3.38|5.01|3.61|5.06|3.66|4.68|3.28|0
1651223100000|2022-04-29 09:05:00|5.03|3.63|4.81|3.41|5.03|3.63|4.77|3.37|0
1651223400000|2022-04-29 09:10:00|4.82|3.42|4.78|3.38|4.86|3.46|4.77|3.37|0
1651223700000|2022-04-29 09:15:00|4.77|3.37|4.8|3.4|4.82|3.42|4.7|3.3|0
1651224000000|2022-04-29 09:20:00|4.79|3.39|4.86|3.46|4.92|3.52|4.74|3.34|0
1651224300000|2022-04-29 09:25:00|4.84|3.44|4.68|3.28|4.84|3.44|4.64|3.24|0
1651224600000|2022-04-29 09:30:00|4.66|3.26|4.68|3.28|4.8|3.4|4.61|3.21|0
1651224900000|2022-04-29 09:35:00|4.69|3.29|4.75|3.35|4.77|3.37|4.63|3.23|0
1651225200000|2022-04-29 09:40:00|4.74|3.34|4.94|3.54|4.99|3.59|4.66|3.26|0
1651225500000|2022-04-29 09:45:00|4.93|3.53|4.95|3.55|4.97|3.57|4.87|3.47|0
1651225800000|2022-04-29 09:50:00|4.97|3.57|4.84|3.44|5|3.6|4.83|3.43|0
1651226100000|2022-04-29 09:55:00|4.85|3.45|4.94|3.54|4.96|3.56|4.82|3.42|0
1651226400000|2022-04-29 10:00:00|4.95|3.55|5.1|3.7|5.17|3.77|4.92|3.52|0
1651226700000|2022-04-29 10:05:00|5.09|3.69|5.08|3.68|5.09|3.69|5.01|3.61|0
1651227000000|2022-04-29 10:10:00|5.07|3.67|4.95|3.55|5.07|3.67|4.88|3.48|0
1651227300000|2022-04-29 10:15:00|4.94|3.54|4.94|3.54|5.06|3.66|4.9|3.5|0
1651227600000|2022-04-29 10:20:00|4.93|3.53|4.83|3.43|4.94|3.54|4.82|3.42|0
1651227900000|2022-04-29 10:25:00|4.86|3.46|4.72|3.32|4.87|3.47|4.67|3.27|0
1651228200000|2022-04-29 10:30:00|4.73|3.33|4.76|3.36|4.8|3.4|4.66|3.26|0
1651228500000|2022-04-29 10:35:00|4.74|3.34|4.68|3.28|4.76|3.36|4.65|3.25|0
1651228800000|2022-04-29 10:40:00|4.67|3.27|4.97|3.57|4.97|3.57|4.62|3.22|0
1651229100000|2022-04-29 10:45:00|4.96|3.56|4.96|3.56|5.02|3.62|4.92|3.52|0
1651229400000|2022-04-29 10:50:00|4.95|3.55|5.05|3.65|5.08|3.68|4.95|3.55|0
1651229700000|2022-04-29 10:55:00|5.04|3.64|4.97|3.57|5.06|3.66|4.89|3.49|0
1651230000000|2022-04-29 11:00:00|4.98|3.58|4.96|3.56|5.09|3.69|4.88|3.48|0
1651230300000|2022-04-29 11:05:00|4.97|3.57|5.02|3.62|5.06|3.66|4.95|3.55|0
1651230600000|2022-04-29 11:10:00|5.03|3.63|4.88|3.48|5.03|3.63|4.82|3.42|0
1651230900000|2022-04-29 11:15:00|4.9|3.5|5.03|3.63|5.04|3.64|4.87|3.47|0
1651231200000|2022-04-29 11:20:00|5.02|3.62|5.09|3.69|5.11|3.71|5.01|3.61|0
1651231500000|2022-04-29 11:25:00|5.1|3.7|5.03|3.63|5.15|3.75|4.96|3.56|0
1651231800000|2022-04-29 11:30:00|5.02|3.62|4.89|3.49|5.12|3.72|4.88|3.48|0
1651232100000|2022-04-29 11:35:00|4.88|3.48|4.9|3.5|4.9|3.5|4.82|3.42|0
1651232400000|2022-04-29 11:40:00|4.87|3.47|4.81|3.41|4.89|3.49|4.75|3.35|0
1651232700000|2022-04-29 11:45:00|4.8|3.4|4.78|3.38|4.91|3.51|4.75|3.35|0
1651233000000|2022-04-29 11:50:00|4.77|3.37|4.77|3.37|4.78|3.38|4.67|3.27|0
1651233300000|2022-04-29 11:55:00|4.76|3.36|4.81|3.41|4.92|3.52|4.76|3.36|0
1651233600000|2022-04-29 12:00:00|4.8|3.4|4.9|3.5|4.93|3.53|4.77|3.37|0
1651233900000|2022-04-29 12:05:00|4.91|3.51|5.01|3.61|5.03|3.63|4.85|3.45|0
1651234200000|2022-04-29 12:10:00|5.02|3.62|5|3.6|5.03|3.63|4.9|3.5|0
1651234500000|2022-04-29 12:15:00|5.01|3.61|5.12|3.72|5.13|3.73|4.99|3.59|0
1651234800000|2022-04-29 12:20:00|5.13|3.73|5.4|4|5.42|4.02|5.11|3.71|0
1651235100000|2022-04-29 12:25:00|5.42|4.02|4.83|3.43|5.42|4.02|4.81|3.41|0
1651235400000|2022-04-29 12:30:00|4.82|3.42|4.56|3.16|4.82|3.42|4.41|3.01|0
1651235700000|2022-04-29 12:35:00|4.52|3.12|4.33|2.93|4.52|3.12|4.24|2.84|0
1651236000000|2022-04-29 12:40:00|4.34|2.94|4.52|3.12|4.57|3.17|4.31|2.91|0
1651236300000|2022-04-29 12:45:00|4.53|3.13|4.65|3.25|4.72|3.32|4.46|3.06|0
1651236600000|2022-04-29 12:50:00|4.6|3.2|4.57|3.17|4.7|3.3|4.55|3.15|0
1651236900000|2022-04-29 12:55:00|4.56|3.16|4.36|2.96|4.61|3.21|4.36|2.96|0
1651237200000|2022-04-29 13:00:00|4.33|2.93|4.32|2.92|4.44|3.04|4.29|2.89|0
1651237500000|2022-04-29 13:05:00|4.31|2.91|4.07|2.67|4.33|2.93|4.06|2.66|0
1651237800000|2022-04-29 13:10:00|4.06|2.66|3.99|2.59|4.1|2.7|3.96|2.56|0
1651238100000|2022-04-29 13:15:00|4|2.6|4.1|2.7|4.14|2.74|3.96|2.56|0
1651238400000|2022-04-29 13:20:00|4.08|2.68|4.36|2.96|4.4|3|4.06|2.66|0
1651238700000|2022-04-29 13:25:00|4.35|2.95|4.36|2.96|4.42|3.02|4.27|2.87|0
1651239000000|2022-04-29 13:30:00|4.38|2.98|5.35|3.95|5.47|4.07|4.08|2.68|0
1651239300000|2022-04-29 13:35:00|5.36|3.96|4.66|3.26|5.56|4.16|4.54|3.14|0
1651239600000|2022-04-29 13:40:00|4.69|3.29|4.35|2.95|4.87|3.47|4.31|2.91|0
1651239900000|2022-04-29 13:45:00|4.33|2.93|4.55|3.15|4.65|3.25|4.27|2.87|0
1651240200000|2022-04-29 13:50:00|4.54|3.14|4.61|3.21|4.73|3.33|4.39|2.99|0
1651240500000|2022-04-29 13:55:00|4.68|3.28|4.65|3.25|5.45|4.05|4.53|3.13|0
1651240800000|2022-04-29 14:00:00|4.66|3.26|4.26|2.86|4.7|3.3|4.11|2.71|0
1651241100000|2022-04-29 14:05:00|4.25|2.85|4.1|2.7|4.29|2.89|3.94|2.54|0
1651241400000|2022-04-29 14:10:00|4.11|2.71|4.02|2.62|4.24|2.84|3.93|2.53|0
1651241700000|2022-04-29 14:15:00|4|2.6|3.42|2.02|4.25|2.85|3.37|1.97|0
1651242000000|2022-04-29 14:20:00|3.39|1.99|3.31|1.91|3.48|2.08|3.25|1.85|0
1651242300000|2022-04-29 14:25:00|3.3|1.9|3.09|1.69|3.36|1.96|3.05|1.65|0
1651242600000|2022-04-29 14:30:00|3.05|1.65|3.83|2.43|3.97|2.57|3.04|1.64|0
1651242900000|2022-04-29 14:35:00|3.85|2.45|3.85|2.45|3.91|2.51|3.66|2.26|0
1651243200000|2022-04-29 14:40:00|3.82|2.42|3.78|2.38|3.88|2.48|3.65|2.25|0
1651243500000|2022-04-29 14:45:00|3.77|2.37|3.62|2.22|3.78|2.38|3.6|2.2|0
1651243800000|2022-04-29 14:50:00|3.6|2.2|3.68|2.28|3.71|2.31|3.53|2.13|0
1651244100000|2022-04-29 14:55:00|3.69|2.29|3.77|2.37|3.8|2.4|3.63|2.23|0
1651244400000|2022-04-29 15:00:00|3.73|2.33|3.69|2.29|3.74|2.34|3.53|2.13|0
1651244700000|2022-04-29 15:05:00|3.67|2.27|3.64|2.24|3.9|2.5|3.62|2.22|0
1651245000000|2022-04-29 15:10:00|3.65|2.25|3.64|2.24|3.71|2.31|3.44|2.04|0
1651245300000|2022-04-29 15:15:00|3.59|2.19|3.7|2.3|3.72|2.32|3.56|2.16|0
1651245600000|2022-04-29 15:20:00|3.73|2.33|3.77|2.37|3.86|2.46|3.58|2.18|0
1651245900000|2022-04-29 15:25:00|3.75|2.35|3.8|2.4|3.84|2.44|3.65|2.25|0
1651246200000|2022-04-29 15:30:00|3.78|2.38|3.93|2.53|4.15|2.75|3.75|2.35|0
1651246500000|2022-04-29 15:35:00|3.95|2.55|3.83|2.43|4.06|2.66|3.83|2.43|0
1651246800000|2022-04-29 15:40:00|3.81|2.41|4.03|2.63|4.05|2.65|3.78|2.38|0
1651247100000|2022-04-29 15:45:00|4.02|2.62|3.95|2.55|4.2|2.8|3.93|2.53|0
1651247400000|2022-04-29 15:50:00|3.97|2.57|3.84|2.44|3.99|2.59|3.62|2.22|0
1651247700000|2022-04-29 15:55:00|3.85|2.45|3.58|2.18|3.91|2.51|3.56|2.16|0
1651248000000|2022-04-29 16:00:00|3.59|2.19|3.22|1.82|3.59|2.19|3.21|1.81|0
1651248300000|2022-04-29 16:05:00|3.24|1.84|3.17|1.77|3.26|1.86|3.14|1.74|0
1651248600000|2022-04-29 16:10:00|3.16|1.76|3.23|1.83|3.29|1.89|3.15|1.75|0
1651248900000|2022-04-29 16:15:00|3.21|1.81|4.26|2.86|7.03|5.63|3.16|1.76|0
1651249200000|2022-04-29 16:20:00|3.84|2.44|4.01|2.61|4.01|2.61|3.78|2.38|0
1651249500000|2022-04-29 16:25:00|4.02|2.62|3.87|2.47|4.09|2.69|3.83|2.43|0
1651249800000|2022-04-29 16:30:00|3.85|2.45|3.82|2.42|3.9|2.5|3.75|2.35|0
1651250100000|2022-04-29 16:35:00|3.83|2.43|3.84|2.44|3.9|2.5|3.76|2.36|0
1651250400000|2022-04-29 16:40:00|3.83|2.43|3.65|2.25|3.86|2.46|3.64|2.24|0
1651250700000|2022-04-29 16:45:00|3.67|2.27|3.64|2.24|3.75|2.35|3.63|2.23|0
1651251000000|2022-04-29 16:50:00|3.63|2.23|3.8|2.4|4.17|2.77|3.52|2.12|0
1651251300000|2022-04-29 16:55:00|3.82|2.42|3.94|2.54|4.01|2.61|3.82|2.42|0
1651251600000|2022-04-29 17:00:00|3.92|2.52|4.18|2.78|4.24|2.84|3.92|2.52|0
1651251900000|2022-04-29 17:05:00|4.16|2.76|3.83|2.43|4.16|2.76|3.76|2.36|0
1651252200000|2022-04-29 17:10:00|3.82|2.42|3.94|2.54|3.94|2.54|3.78|2.38|0
1651252500000|2022-04-29 17:15:00|3.95|2.55|4.04|2.64|4.08|2.68|3.91|2.51|0
1651252800000|2022-04-29 17:20:00|4.03|2.63|4.23|2.83|4.23|2.83|3.96|2.56|0
1651253100000|2022-04-29 17:25:00|4.21|2.81|4.15|2.75|4.39|2.99|4.13|2.73|0
1651253400000|2022-04-29 17:30:00|4.12|2.72|4.25|2.85|4.34|2.94|4.12|2.72|0
1651253700000|2022-04-29 17:35:00|4.24|2.84|4.27|2.87|4.51|3.11|4.19|2.79|0
1651254000000|2022-04-29 17:40:00|4.28|2.88|4.03|2.63|4.28|2.88|3.96|2.56|0
1651254300000|2022-04-29 17:45:00|4.01|2.61|3.87|2.47|4.02|2.62|3.86|2.46|0
1651254600000|2022-04-29 17:50:00|3.91|2.51|3.85|2.45|3.95|2.55|3.84|2.44|0
1651254900000|2022-04-29 17:55:00|3.82|2.42|3.82|2.42|3.89|2.49|3.79|2.39|0
1651255200000|2022-04-29 18:00:00|3.83|2.43|3.7|2.3|3.85|2.45|3.66|2.26|0
1651255500000|2022-04-29 18:05:00|3.68|2.28|3.85|2.45|3.98|2.58|3.62|2.22|0
1651255800000|2022-04-29 18:10:00|3.83|2.43|3.88|2.48|3.93|2.53|3.75|2.35|0
1651256100000|2022-04-29 18:15:00|3.89|2.49|3.92|2.52|4.14|2.74|3.88|2.48|0
1651256400000|2022-04-29 18:20:00|3.91|2.51|3.72|2.32|3.91|2.51|3.69|2.29|0
1651256700000|2022-04-29 18:25:00|3.73|2.33|3.75|2.35|3.81|2.41|3.71|2.31|0
1651257000000|2022-04-29 18:30:00|3.74|2.34|3.7|2.3|3.83|2.43|3.65|2.25|0
1651257300000|2022-04-29 18:35:00|3.69|2.29|3.51|2.11|3.77|2.37|3.51|2.11|0
1651257600000|2022-04-29 18:40:00|3.52|2.12|3.59|2.19|3.59|2.19|3.52|2.12|0
1651257900000|2022-04-29 18:45:00|3.61|2.21|3.83|2.43|4.1|2.7|3.53|2.13|0
1651258200000|2022-04-29 18:50:00|3.84|2.44|3.75|2.35|3.88|2.48|3.75|2.35|0
1651258500000|2022-04-29 18:55:00|3.73|2.33|3.93|2.53|3.99|2.59|3.7|2.3|0
1651258800000|2022-04-29 19:00:00|3.92|2.52|3.87|2.47|3.95|2.55|3.76|2.36|0
1651259100000|2022-04-29 19:05:00|3.89|2.49|3.62|2.22|3.89|2.49|3.62|2.22|0
1651259400000|2022-04-29 19:10:00|3.63|2.23|3.5|2.1|3.69|2.29|3.45|2.05|0
1651259700000|2022-04-29 19:15:00|3.48|2.08|4.22|2.82|4.25|2.85|3.48|2.08|0
1651260000000|2022-04-29 19:20:00|4.24|2.84|4.25|2.85|4.32|2.92|3.89|2.49|0
1651260300000|2022-04-29 19:25:00|4.24|2.84|4|2.6|4.36|2.96|3.88|2.48|0
1651260600000|2022-04-29 19:30:00|4.01|2.61|4.16|2.76|4.27|2.87|3.94|2.54|0
1651260900000|2022-04-29 19:35:00|4.12|2.72|4.17|2.77|4.31|2.91|4.03|2.63|0
1651261200000|2022-04-29 19:40:00|4.18|2.78|4.05|2.65|4.33|2.93|3.99|2.59|0
1651261500000|2022-04-29 19:45:00|4.01|2.61|3.74|2.34|4.21|2.81|3.74|2.34|0
1651261800000|2022-04-29 19:50:00|3.75|2.35|3.48|2.08|3.75|2.35|3.42|2.02|0
1651262100000|2022-04-29 19:55:00|3.46|2.06|4.23|2.83|4.23|2.83|3.34|1.94|0
1651262400000|2022-04-29 20:00:00|4.18|2.78|4.22|2.82|4.35|2.95|4.11|2.71|0
1651262700000|2022-04-29 20:05:00|4.24|2.84|4.45|3.05|4.49|3.09|4.24|2.84|0
1651263000000|2022-04-29 20:10:00|4.43|3.03|3.92|2.52|4.51|3.11|3.67|2.27|0
1651475100000|2022-05-02 07:05:00|3.73|2.33|3.75|2.35|3.85|2.45|3.68|2.28|0
1651475400000|2022-05-02 07:10:00|3.74|2.34|3.8|2.4|3.83|2.43|3.64|2.24|0
1651475700000|2022-05-02 07:15:00|3.81|2.41|3.65|2.25|3.84|2.44|3.63|2.23|0
1651476000000|2022-05-02 07:20:00|3.64|2.24|3.58|2.18|3.64|2.24|3.52|2.12|0
1651476300000|2022-05-02 07:25:00|3.59|2.19|3.76|2.36|3.77|2.37|3.56|2.16|0
1651476600000|2022-05-02 07:30:00|3.75|2.35|3.55|2.15|3.75|2.35|3.46|2.06|0
1651476900000|2022-05-02 07:35:00|3.53|2.13|3.7|2.3|3.71|2.31|3.51|2.11|0
1651477200000|2022-05-02 07:40:00|3.71|2.31|3.74|2.34|3.74|2.34|3.62|2.22|0
1651477500000|2022-05-02 07:45:00|3.73|2.33|3.69|2.29|3.75|2.35|3.68|2.28|0
1651477800000|2022-05-02 07:50:00|3.7|2.3|3.68|2.28|3.75|2.35|3.66|2.26|0
1651478100000|2022-05-02 07:55:00|3.7|2.3|3.2|1.8|3.76|2.36|2.99|1.59|0
1651478400000|2022-05-02 08:00:00|3.21|1.81|3.55|2.15|3.57|2.17|3.2|1.8|0
1651478700000|2022-05-02 08:05:00|3.52|2.12|3.61|2.21|3.62|2.22|3.43|2.03|0
1651479000000|2022-05-02 08:10:00|3.6|2.2|3.53|2.13|3.68|2.28|3.53|2.13|0
1651479300000|2022-05-02 08:15:00|3.48|2.08|3.52|2.12|3.59|2.19|3.38|1.98|0
1651479600000|2022-05-02 08:20:00|3.5|2.1|3.41|2.01|3.56|2.16|3.4|2|0
1651479900000|2022-05-02 08:25:00|3.4|2|3.46|2.06|3.53|2.13|3.37|1.97|0
1651480200000|2022-05-02 08:30:00|3.45|2.05|3.32|1.92|3.45|2.05|3.3|1.9|0
1651480500000|2022-05-02 08:35:00|3.33|1.93|3.34|1.94|3.36|1.96|3.29|1.89|0
1651480800000|2022-05-02 08:40:00|3.37|1.97|3.39|1.99|3.49|2.09|3.3|1.9|0
1651481100000|2022-05-02 08:45:00|3.38|1.98|3.38|1.98|3.4|2|3.32|1.92|0
1651481400000|2022-05-02 08:50:00|3.36|1.96|3.2|1.8|3.36|1.96|3.19|1.79|0
1651481700000|2022-05-02 08:55:00|3.19|1.79|3.26|1.86|3.27|1.87|3.16|1.76|0
1651482000000|2022-05-02 09:00:00|3.27|1.87|3.37|1.97|3.4|2|3.27|1.87|0
1651482300000|2022-05-02 09:05:00|3.36|1.96|3.59|2.19|3.9|2.5|3.35|1.95|0
1651482600000|2022-05-02 09:10:00|3.58|2.18|3.65|2.25|3.73|2.33|3.58|2.18|0
1651482900000|2022-05-02 09:15:00|3.66|2.26|3.64|2.24|3.74|2.34|3.64|2.24|0
1651483200000|2022-05-02 09:20:00|3.63|2.23|3.77|2.37|3.77|2.37|3.61|2.21|0
1651483500000|2022-05-02 09:25:00|3.78|2.38|3.77|2.37|3.84|2.44|3.75|2.35|0
1651483800000|2022-05-02 09:30:00|3.78|2.38|3.83|2.43|3.85|2.45|3.75|2.35|0
1651484100000|2022-05-02 09:35:00|3.84|2.44|3.85|2.45|3.89|2.49|3.81|2.41|0
1651484400000|2022-05-02 09:40:00|3.84|2.44|3.6|2.2|3.86|2.46|3.34|1.94|0
1651484700000|2022-05-02 09:45:00|3.51|2.11|3.49|2.09|3.54|2.14|3.45|2.05|0
1651485000000|2022-05-02 09:50:00|3.48|2.08|3.54|2.14|3.56|2.16|3.48|2.08|0
1651485300000|2022-05-02 09:55:00|3.53|2.13|3.44|2.04|3.53|2.13|3.43|2.03|0
1651485600000|2022-05-02 10:00:00|3.45|2.05|3.37|1.97|3.47|2.07|3.35|1.95|0
1651485900000|2022-05-02 10:05:00|3.38|1.98|3.39|1.99|3.41|2.01|3.34|1.94|0
1651486200000|2022-05-02 10:10:00|3.4|2|3.51|2.11|3.52|2.12|3.4|2|0
1651486500000|2022-05-02 10:15:00|3.5|2.1|3.5|2.1|3.55|2.15|3.5|2.1|0
1651486800000|2022-05-02 10:20:00|3.51|2.11|3.48|2.08|3.53|2.13|3.47|2.07|0
1651487100000|2022-05-02 10:25:00|3.47|2.07|3.47|2.07|3.51|2.11|3.43|2.03|0
1651487400000|2022-05-02 10:30:00|3.48|2.08|3.53|2.13|3.55|2.15|3.44|2.04|0
1651487700000|2022-05-02 10:35:00|3.54|2.14|3.34|1.94|3.56|2.16|3.34|1.94|0
1651488000000|2022-05-02 10:40:00|3.33|1.93|3.29|1.89|3.33|1.93|3.24|1.84|0
1651488300000|2022-05-02 10:45:00|3.28|1.88|3.25|1.85|3.28|1.88|3.22|1.82|0
1651488600000|2022-05-02 10:50:00|3.26|1.86|3.23|1.83|3.28|1.88|3.22|1.82|0
1651488900000|2022-05-02 10:55:00|3.24|1.84|3.18|1.78|3.28|1.88|3.13|1.73|0
1651489200000|2022-05-02 11:00:00|3.19|1.79|3.2|1.8|3.25|1.85|3.18|1.78|0
1651489500000|2022-05-02 11:05:00|3.19|1.79|3.14|1.74|3.23|1.83|3.13|1.73|0
1651489800000|2022-05-02 11:10:00|3.13|1.73|3.09|1.69|3.17|1.77|3.08|1.68|0
1651490100000|2022-05-02 11:15:00|3.08|1.68|3.02|1.62|3.09|1.69|3|1.6|0
1651490400000|2022-05-02 11:20:00|3.01|1.61|3.04|1.64|3.08|1.68|2.97|1.57|0
1651490700000|2022-05-02 11:25:00|3.05|1.65|3|1.6|3.09|1.69|3|1.6|0
1651491000000|2022-05-02 11:30:00|2.99|1.59|2.88|1.48|2.99|1.59|2.88|1.48|0
1651491300000|2022-05-02 11:35:00|2.89|1.49|2.83|1.43|2.91|1.51|2.81|1.41|0
1651491600000|2022-05-02 11:40:00|2.84|1.44|2.82|1.42|2.86|1.46|2.81|1.41|0
1651491900000|2022-05-02 11:45:00|2.83|1.43|2.75|1.35|2.84|1.44|2.73|1.33|0
1651492200000|2022-05-02 11:50:00|2.76|1.36|2.68|1.28|2.79|1.39|2.68|1.28|0
1651492500000|2022-05-02 11:55:00|2.67|1.27|2.6|1.2|2.68|1.28|2.55|1.15|0
1651492800000|2022-05-02 12:00:00|2.62|1.22|3.52|2.12|3.52|2.12|2.6|1.2|0
1651493100000|2022-05-02 12:05:00|3.51|2.11|3.53|2.13|3.59|2.19|3.42|2.02|0
1651493400000|2022-05-02 12:10:00|3.52|2.12|3.44|2.04|3.54|2.14|3.41|2.01|0
1651493700000|2022-05-02 12:15:00|3.46|2.06|3.48|2.08|3.54|2.14|3.45|2.05|0
1651494000000|2022-05-02 12:20:00|3.49|2.09|3.56|2.16|3.59|2.19|3.49|2.09|0
1651494300000|2022-05-02 12:25:00|3.55|2.15|3.61|2.21|3.62|2.22|3.51|2.11|0
1651494600000|2022-05-02 12:30:00|3.62|2.22|3.31|1.91|3.71|2.31|3.31|1.91|0
1651494900000|2022-05-02 12:35:00|3.32|1.92|3.3|1.9|3.33|1.93|3.27|1.87|0
1651495200000|2022-05-02 12:40:00|3.31|1.91|3.29|1.89|3.37|1.97|3.24|1.84|0
1651495500000|2022-05-02 12:45:00|3.26|1.86|3.16|1.76|3.32|1.92|3.15|1.75|0
1651495800000|2022-05-02 12:50:00|3.14|1.74|3.29|1.89|3.31|1.91|3.12|1.72|0
1651496100000|2022-05-02 12:55:00|3.3|1.9|3.25|1.85|3.31|1.91|3.21|1.81|0
1651496400000|2022-05-02 13:00:00|3.26|1.86|3.37|1.97|3.38|1.98|3.26|1.86|0
1651496700000|2022-05-02 13:05:00|3.38|1.98|3.47|2.07|3.48|2.08|3.38|1.98|0
1651497000000|2022-05-02 13:10:00|3.48|2.08|3.69|2.29|3.7|2.3|3.48|2.08|0
1651497300000|2022-05-02 13:15:00|3.7|2.3|3.66|2.26|3.71|2.31|3.59|2.19|0
1651497600000|2022-05-02 13:20:00|3.67|2.27|3.65|2.25|3.71|2.31|3.57|2.17|0
1651497900000|2022-05-02 13:25:00|3.64|2.24|3.49|2.09|3.65|2.25|3.45|2.05|0
1651498200000|2022-05-02 13:30:00|3.5|2.1|3.26|1.86|3.76|2.36|3.23|1.83|0
1651498500000|2022-05-02 13:35:00|3.22|1.82|3.1|1.7|3.25|1.85|2.87|1.47|0
1651498800000|2022-05-02 13:40:00|3.11|1.71|3.51|2.11|3.75|2.35|2.87|1.47|0
1651499100000|2022-05-02 13:45:00|3.5|2.1|3.61|2.21|3.99|2.59|3.23|1.83|0
1651499400000|2022-05-02 13:50:00|3.59|2.19|3.9|2.5|3.9|2.5|3.46|2.06|0
1651499700000|2022-05-02 13:55:00|3.89|2.49|3.94|2.54|4.14|2.74|3.72|2.32|0
1651500000000|2022-05-02 14:00:00|3.93|2.53|4.01|2.61|4.08|2.68|3.65|2.25|0
1651500300000|2022-05-02 14:05:00|4.03|2.63|3.44|2.04|4.05|2.65|3.38|1.98|0
1651500600000|2022-05-02 14:10:00|3.45|2.05|3.46|2.06|3.64|2.24|3.34|1.94|0
1651500900000|2022-05-02 14:15:00|3.48|2.08|3.84|2.44|3.85|2.45|3.33|1.93|0
1651501200000|2022-05-02 14:20:00|3.78|2.38|3.85|2.45|3.9|2.5|3.35|1.95|0
1651501500000|2022-05-02 14:25:00|3.87|2.47|3.38|1.98|4.32|2.92|3.32|1.92|0
1651501800000|2022-05-02 14:30:00|3.45|2.05|3.6|2.2|3.79|2.39|3.45|2.05|0
1651502100000|2022-05-02 14:35:00|3.59|2.19|3.46|2.06|3.63|2.23|3.31|1.91|0
1651502400000|2022-05-02 14:40:00|3.48|2.08|3.43|2.03|3.83|2.43|3.4|2|0
1651502700000|2022-05-02 14:45:00|3.42|2.02|3.38|1.98|3.51|2.11|3.31|1.91|0
1651503000000|2022-05-02 14:50:00|3.39|1.99|3.24|1.84|3.4|2|3.2|1.8|0
1651503300000|2022-05-02 14:55:00|3.22|1.82|3.03|1.63|3.36|1.96|3.01|1.61|0
1651503600000|2022-05-02 15:00:00|3.05|1.65|2.7|1.3|3.07|1.67|2.7|1.3|0
1651503900000|2022-05-02 15:05:00|2.71|1.31|2.87|1.47|2.94|1.54|2.7|1.3|0
1651504200000|2022-05-02 15:10:00|2.88|1.48|3.58|2.18|3.58|2.18|2.77|1.37|0
1651504500000|2022-05-02 15:15:00|3.59|2.19|3.13|1.73|3.59|2.19|3.06|1.66|0
1651504800000|2022-05-02 15:20:00|3.12|1.72|3.2|1.8|3.27|1.87|3.07|1.67|0
1651505100000|2022-05-02 15:25:00|3.23|1.83|3.49|2.09|3.49|2.09|3.04|1.64|0
1651505400000|2022-05-02 15:30:00|3.47|2.07|3.58|2.18|3.7|2.3|3.33|1.93|0
1651505700000|2022-05-02 15:35:00|3.61|2.21|3.42|2.02|3.82|2.42|3.4|2|0
1651506000000|2022-05-02 15:40:00|3.39|1.99|3.46|2.06|3.65|2.25|3.31|1.91|0
1651506300000|2022-05-02 15:45:00|3.47|2.07|3.4|2|3.58|2.18|3.39|1.99|0
1651506600000|2022-05-02 15:50:00|3.37|1.97|3.52|2.12|3.56|2.16|3.37|1.97|0
1651506900000|2022-05-02 15:55:00|3.51|2.11|3.7|2.3|3.74|2.34|3.44|2.04|0
1651507200000|2022-05-02 16:00:00|3.71|2.31|3.29|1.89|3.83|2.43|3.22|1.82|0
1651507500000|2022-05-02 16:05:00|3.3|1.9|3.36|1.96|3.4|2|3.23|1.83|0
1651507800000|2022-05-02 16:10:00|3.35|1.95|3.43|2.03|3.44|2.04|3.3|1.9|0
1651508100000|2022-05-02 16:15:00|3.4|2|3.72|2.32|3.72|2.32|3.33|1.93|0
1651508400000|2022-05-02 16:20:00|3.74|2.34|3.67|2.27|3.92|2.52|3.66|2.26|0
1651508700000|2022-05-02 16:25:00|3.68|2.28|3.61|2.21|3.71|2.31|3.48|2.08|0
1651509000000|2022-05-02 16:30:00|3.64|2.24|3.72|2.32|3.75|2.35|3.53|2.13|0
1651509300000|2022-05-02 16:35:00|3.75|2.35|2.9|1.5|3.75|2.35|2.88|1.48|0
1651509600000|2022-05-02 16:40:00|2.89|1.49|2.84|1.44|2.98|1.58|2.81|1.41|0
1651509900000|2022-05-02 16:45:00|2.82|1.42|2.79|1.39|2.86|1.46|2.75|1.35|0
1651510200000|2022-05-02 16:50:00|2.77|1.37|2.65|1.25|2.81|1.41|2.62|1.22|0
1651510500000|2022-05-02 16:55:00|2.64|1.24|2.54|1.14|2.74|1.34|2.49|1.09|0
1651510800000|2022-05-02 17:00:00|2.53|1.13|2.62|1.22|2.79|1.39|2.52|1.12|0
1651511100000|2022-05-02 17:05:00|2.61|1.21|3.17|1.77|3.27|1.87|2.6|1.2|0
1651511400000|2022-05-02 17:10:00|3.16|1.76|3.04|1.64|3.34|1.94|2.92|1.52|0
1651511700000|2022-05-02 17:15:00|3.02|1.62|2.94|1.54|3.04|1.64|2.88|1.48|0
1651512000000|2022-05-02 17:20:00|2.95|1.55|2.79|1.39|2.95|1.55|2.79|1.39|0
1651512300000|2022-05-02 17:25:00|2.81|1.41|2.95|1.55|2.99|1.59|2.79|1.39|0
1651512600000|2022-05-02 17:30:00|2.94|1.54|2.85|1.45|3.08|1.68|2.84|1.44|0
1651512900000|2022-05-02 17:35:00|2.83|1.43|2.81|1.41|2.92|1.52|2.79|1.39|0
1651513200000|2022-05-02 17:40:00|2.82|1.42|2.99|1.59|3.24|1.84|2.82|1.42|0
1651513500000|2022-05-02 17:45:00|3.01|1.61|3.02|1.62|3.04|1.64|2.86|1.46|0
1651513800000|2022-05-02 17:50:00|3.01|1.61|3|1.6|3.1|1.7|2.98|1.58|0
1651514100000|2022-05-02 17:55:00|3.03|1.63|3.14|1.74|3.14|1.74|3|1.6|0
1651514400000|2022-05-02 18:00:00|3.12|1.72|3.31|1.91|3.31|1.91|3|1.6|0
1651514700000|2022-05-02 18:05:00|3.32|1.92|3.12|1.72|3.41|2.01|3.12|1.72|0
1651515000000|2022-05-02 18:10:00|3.13|1.73|2.84|1.44|3.13|1.73|2.83|1.43|0
1651515300000|2022-05-02 18:15:00|2.83|1.43|3.21|1.81|3.22|1.82|2.77|1.37|0
1651515600000|2022-05-02 18:20:00|3.25|1.85|3.34|1.94|3.38|1.98|3.17|1.77|0
1651515900000|2022-05-02 18:25:00|3.31|1.91|3.3|1.9|3.36|1.96|3.23|1.83|0
1651516200000|2022-05-02 18:30:00|3.28|1.88|3.38|1.98|3.43|2.03|3.23|1.83|0
1651516500000|2022-05-02 18:35:00|3.37|1.97|3.29|1.89|3.41|2.01|3.23|1.83|0
1651516800000|2022-05-02 18:40:00|3.3|1.9|3.11|1.71|3.36|1.96|3.01|1.61|0
1651517100000|2022-05-02 18:45:00|3.12|1.72|3.22|1.82|3.49|2.09|3.1|1.7|0
1651517400000|2022-05-02 18:50:00|3.23|1.83|3.34|1.94|3.46|2.06|3.07|1.67|0
1651517700000|2022-05-02 18:55:00|3.33|1.93|3.15|1.75|3.36|1.96|3.08|1.68|0
1651518000000|2022-05-02 19:00:00|3.21|1.81|3.44|2.04|3.52|2.12|3.18|1.78|0
1651518300000|2022-05-02 19:05:00|3.47|2.07|3.75|2.35|3.84|2.44|3.43|2.03|0
1651518600000|2022-05-02 19:10:00|3.73|2.33|3.88|2.48|4.19|2.79|3.73|2.33|0
1651518900000|2022-05-02 19:15:00|3.9|2.5|3.24|1.84|4.01|2.61|3.21|1.81|0
1651519200000|2022-05-02 19:20:00|3.27|1.87|3.63|2.23|3.64|2.24|3.27|1.87|0
1651519500000|2022-05-02 19:25:00|3.6|2.2|3.25|1.85|3.71|2.31|3.15|1.75|0
1651519800000|2022-05-02 19:30:00|3.24|1.84|3.68|2.28|3.7|2.3|3.24|1.84|0
1651520100000|2022-05-02 19:35:00|3.69|2.29|3.17|1.77|3.75|2.35|3.08|1.68|0
1651520400000|2022-05-02 19:40:00|3.21|1.81|2.97|1.57|3.37|1.97|2.96|1.56|0
1651520700000|2022-05-02 19:45:00|2.93|1.53|3.37|1.97|3.41|2.01|2.92|1.52|0
1651521000000|2022-05-02 19:50:00|3.38|1.98|3.39|1.99|3.61|2.21|3.3|1.9|0
1651521300000|2022-05-02 19:55:00|3.35|1.95|3.46|2.06|3.49|2.09|3.28|1.88|0
1651521600000|2022-05-02 20:00:00|3.5|2.1|3.49|2.09|3.59|2.19|3.4|2|0
1651521900000|2022-05-02 20:05:00|3.5|2.1|3.57|2.17|3.59|2.19|3.46|2.06|0
1651522200000|2022-05-02 20:10:00|3.58|2.18|3.28|1.88|3.59|2.19|3.26|1.86|0
1651522500000|2022-05-02 20:15:00|3.3|1.9|3.29|1.89|3.37|1.97|3.28|1.88|0
1651522800000|2022-05-02 20:20:00|3.28|1.88|3.3|1.9|3.35|1.95|3.28|1.88|0
1651523100000|2022-05-02 20:25:00|3.29|1.89|3.31|1.91|3.34|1.94|3.26|1.86|0
1651523400000|2022-05-02 20:30:00|3.32|1.92|3.3|1.9|3.35|1.95|3.29|1.89|0
1651523700000|2022-05-02 20:35:00|3.31|1.91|3.36|1.96|3.38|1.98|3.3|1.9|0
1651524000000|2022-05-02 20:40:00|3.35|1.95|3.36|1.96|3.38|1.98|3.34|1.94|0
1651524300000|2022-05-02 20:45:00|3.37|1.97|3.41|2.01|3.41|2.01|3.35|1.95|0
1651524600000|2022-05-02 20:50:00|3.4|2|3.35|1.95|3.42|2.02|3.35|1.95|0
1651524900000|2022-05-02 20:55:00|3.34|1.94|3.34|1.94|3.36|1.96|3.32|1.92|0
1651525200000|2022-05-02 21:00:00|3.33|1.93|3.33|1.93|3.35|1.95|3.32|1.92|0
1651525500000|2022-05-02 21:05:00|3.32|1.92|3.34|1.94|3.34|1.94|3.32|1.92|0
1651526400000|2022-05-02 21:20:00|3.33|1.93|3.34|1.94|3.34|1.94|3.33|1.93|0
1651526700000|2022-05-02 21:25:00|3.33|1.93|3.33|1.93|3.34|1.94|3.32|1.92|0
1651527300000|2022-05-02 21:35:00|3.32|1.92|3.37|1.97|3.37|1.97|3.31|1.91|0
1651527600000|2022-05-02 21:40:00|3.36|1.96|3.35|1.95|3.36|1.96|3.35|1.95|0
1651527900000|2022-05-02 21:45:00|3.36|1.96|3.34|1.94|3.36|1.96|3.34|1.94|0
1651528200000|2022-05-02 21:50:00|3.33|1.93|3.34|1.94|3.34|1.94|3.32|1.92|0
1651528500000|2022-05-02 21:55:00|3.33|1.93|3.32|1.92|3.34|1.94|3.32|1.92|0
1651528800000|2022-05-02 22:00:00|3.33|1.93|3.27|1.87|3.33|1.93|3.27|1.87|0
1651529100000|2022-05-02 22:05:00|3.28|1.88|3.28|1.88|3.29|1.89|3.27|1.87|0
1651529400000|2022-05-02 22:10:00|3.29|1.89|3.31|1.91|3.31|1.91|3.29|1.89|0
1651529700000|2022-05-02 22:15:00|3.32|1.92|3.31|1.91|3.33|1.93|3.28|1.88|0
1651530000000|2022-05-02 22:20:00|3.32|1.92|3.28|1.88|3.32|1.92|3.28|1.88|0
1651530300000|2022-05-02 22:25:00|3.29|1.89|3.32|1.92|3.33|1.93|3.28|1.88|0
1651530600000|2022-05-02 22:30:00|3.33|1.93|3.23|1.83|3.33|1.93|3.22|1.82|0
1651530900000|2022-05-02 22:35:00|3.24|1.84|3.24|1.84|3.26|1.86|3.23|1.83|0
1651531200000|2022-05-02 22:40:00|3.23|1.83|3.21|1.81|3.23|1.83|3.21|1.81|0
1651531500000|2022-05-02 22:45:00|3.22|1.82|3.22|1.82|3.23|1.83|3.22|1.82|0
1651531800000|2022-05-02 22:50:00|3.23|1.83|3.26|1.86|3.27|1.87|3.23|1.83|0
1651532100000|2022-05-02 22:55:00|3.25|1.85|3.23|1.83|3.25|1.85|3.22|1.82|0
1651532400000|2022-05-02 23:00:00|3.24|1.84|3.32|1.92|3.35|1.95|3.24|1.84|0
1651532700000|2022-05-02 23:05:00|3.33|1.93|3.35|1.95|3.35|1.95|3.3|1.9|0
1651533000000|2022-05-02 23:10:00|3.33|1.93|3.32|1.92|3.35|1.95|3.31|1.91|0
1651533300000|2022-05-02 23:15:00|3.31|1.91|3.31|1.91|3.33|1.93|3.31|1.91|0
1651533600000|2022-05-02 23:20:00|3.32|1.92|3.33|1.93|3.38|1.98|3.31|1.91|0
1651533900000|2022-05-02 23:25:00|3.34|1.94|3.35|1.95|3.36|1.96|3.33|1.93|0
1651534200000|2022-05-02 23:30:00|3.34|1.94|3.34|1.94|3.36|1.96|3.33|1.93|0
1651534500000|2022-05-02 23:35:00|3.33|1.93|3.3|1.9|3.34|1.94|3.3|1.9|0
1651534800000|2022-05-02 23:40:00|3.28|1.88|3.27|1.87|3.31|1.91|3.27|1.87|0
1651535100000|2022-05-02 23:45:00|3.28|1.88|3.3|1.9|3.3|1.9|3.27|1.87|0
1651535400000|2022-05-02 23:50:00|3.29|1.89|3.28|1.88|3.29|1.89|3.27|1.87|0
1651535700000|2022-05-02 23:55:00|3.29|1.89|3.35|1.95|3.35|1.95|3.28|1.88|0
1651536000000|2022-05-03 00:00:00|3.36|1.96|3.31|1.91|3.45|2.05|3.31|1.91|0
1651536300000|2022-05-03 00:05:00|3.3|1.9|3.47|2.07|3.47|2.07|3.3|1.9|0
1651536600000|2022-05-03 00:10:00|3.46|2.06|3.4|2|3.47|2.07|3.39|1.99|0
1651536900000|2022-05-03 00:15:00|3.39|1.99|3.23|1.83|3.43|2.03|3.23|1.83|0
1651537200000|2022-05-03 00:20:00|3.22|1.82|3.2|1.8|3.23|1.83|3.16|1.76|0
1651537500000|2022-05-03 00:25:00|3.19|1.79|3.23|1.83|3.24|1.84|3.17|1.77|0
1651537800000|2022-05-03 00:30:00|3.24|1.84|3.31|1.91|3.34|1.94|3.22|1.82|0
1651538100000|2022-05-03 00:35:00|3.32|1.92|3.33|1.93|3.39|1.99|3.32|1.92|0
1651538400000|2022-05-03 00:40:00|3.34|1.94|3.4|2|3.41|2.01|3.32|1.92|0
1651538700000|2022-05-03 00:45:00|3.41|2.01|3.46|2.06|3.5|2.1|3.41|2.01|0
1651539000000|2022-05-03 00:50:00|3.47|2.07|3.43|2.03|3.47|2.07|3.43|2.03|0
1651539300000|2022-05-03 00:55:00|3.44|2.04|3.43|2.03|3.45|2.05|3.41|2.01|0
1651539600000|2022-05-03 01:00:00|3.41|2.01|3.46|2.06|3.47|2.07|3.41|2.01|0
1651539900000|2022-05-03 01:05:00|3.45|2.05|3.42|2.02|3.46|2.06|3.39|1.99|0
1651540200000|2022-05-03 01:10:00|3.43|2.03|3.36|1.96|3.43|2.03|3.34|1.94|0
1651540500000|2022-05-03 01:15:00|3.35|1.95|3.26|1.86|3.37|1.97|3.26|1.86|0
1651540800000|2022-05-03 01:20:00|3.27|1.87|3.32|1.92|3.33|1.93|3.26|1.86|0
1651541100000|2022-05-03 01:25:00|3.33|1.93|3.3|1.9|3.33|1.93|3.28|1.88|0
1651541400000|2022-05-03 01:30:00|3.31|1.91|3.3|1.9|3.35|1.95|3.28|1.88|0
1651541700000|2022-05-03 01:35:00|3.29|1.89|3.3|1.9|3.31|1.91|3.27|1.87|0
1651542000000|2022-05-03 01:40:00|3.29|1.89|3.25|1.85|3.34|1.94|3.24|1.84|0
1651542300000|2022-05-03 01:45:00|3.26|1.86|3.39|1.99|3.41|2.01|3.26|1.86|0
1651542600000|2022-05-03 01:50:00|3.4|2|3.47|2.07|3.55|2.15|3.4|2|0
1651542900000|2022-05-03 01:55:00|3.46|2.06|3.49|2.09|3.49|2.09|3.42|2.02|0
1651543200000|2022-05-03 02:00:00|3.48|2.08|3.69|2.29|3.72|2.32|3.48|2.08|0
1651543500000|2022-05-03 02:05:00|3.68|2.28|3.67|2.27|3.7|2.3|3.64|2.24|0
1651543800000|2022-05-03 02:10:00|3.66|2.26|3.65|2.25|3.67|2.27|3.63|2.23|0
1651544100000|2022-05-03 02:15:00|3.67|2.27|3.72|2.32|3.74|2.34|3.65|2.25|0
1651544400000|2022-05-03 02:20:00|3.73|2.33|3.72|2.32|3.74|2.34|3.68|2.28|0
1651544700000|2022-05-03 02:25:00|3.73|2.33|3.75|2.35|3.75|2.35|3.72|2.32|0
1651545000000|2022-05-03 02:30:00|3.74|2.34|3.72|2.32|3.78|2.38|3.67|2.27|0
1651545300000|2022-05-03 02:35:00|3.73|2.33|3.68|2.28|3.73|2.33|3.66|2.26|0
1651545600000|2022-05-03 02:40:00|3.67|2.27|3.76|2.36|3.78|2.38|3.66|2.26|0
1651545900000|2022-05-03 02:45:00|3.77|2.37|3.83|2.43|3.83|2.43|3.74|2.34|0
1651546200000|2022-05-03 02:50:00|3.82|2.42|3.87|2.47|3.9|2.5|3.8|2.4|0
1651546500000|2022-05-03 02:55:00|3.88|2.48|3.79|2.39|3.89|2.49|3.78|2.38|0
1651546800000|2022-05-03 03:00:00|3.78|2.38|3.79|2.39|3.81|2.41|3.77|2.37|0
1651547100000|2022-05-03 03:05:00|3.78|2.38|3.77|2.37|3.81|2.41|3.74|2.34|0
1651547400000|2022-05-03 03:10:00|3.78|2.38|3.78|2.38|3.84|2.44|3.76|2.36|0
1651547700000|2022-05-03 03:15:00|3.79|2.39|3.77|2.37|3.82|2.42|3.76|2.36|0
1651548000000|2022-05-03 03:20:00|3.76|2.36|3.74|2.34|3.79|2.39|3.73|2.33|0
1651548300000|2022-05-03 03:25:00|3.75|2.35|3.69|2.29|3.76|2.36|3.69|2.29|0
1651548600000|2022-05-03 03:30:00|3.7|2.3|3.65|2.25|3.71|2.31|3.65|2.25|0
1651548900000|2022-05-03 03:35:00|3.66|2.26|3.65|2.25|3.7|2.3|3.65|2.25|0
1651549200000|2022-05-03 03:40:00|3.66|2.26|3.62|2.22|3.66|2.26|3.61|2.21|0
1651549500000|2022-05-03 03:45:00|3.63|2.23|3.63|2.23|3.65|2.25|3.62|2.22|0
1651549800000|2022-05-03 03:50:00|3.62|2.22|3.62|2.22|3.64|2.24|3.59|2.19|0
1651550100000|2022-05-03 03:55:00|3.61|2.21|3.59|2.19|3.63|2.23|3.56|2.16|0
1651550400000|2022-05-03 04:00:00|3.6|2.2|3.54|2.14|3.62|2.22|3.53|2.13|0
1651550700000|2022-05-03 04:05:00|3.55|2.15|3.62|2.22|3.63|2.23|3.55|2.15|0
1651551000000|2022-05-03 04:10:00|3.63|2.23|3.63|2.23|3.64|2.24|3.62|2.22|0
1651551300000|2022-05-03 04:15:00|3.64|2.24|3.59|2.19|3.64|2.24|3.59|2.19|0
1651551600000|2022-05-03 04:20:00|3.6|2.2|3.6|2.2|3.62|2.22|3.58|2.18|0
1651551900000|2022-05-03 04:25:00|3.59|2.19|3.58|2.18|3.61|2.21|3.58|2.18|0
1651552200000|2022-05-03 04:30:00|3.59|2.19|3.67|2.27|3.68|2.28|3.55|2.15|0
1651552500000|2022-05-03 04:35:00|3.68|2.28|3.65|2.25|3.68|2.28|3.64|2.24|0
1651552800000|2022-05-03 04:40:00|3.64|2.24|3.65|2.25|3.67|2.27|3.6|2.2|0
1651553100000|2022-05-03 04:45:00|3.64|2.24|3.58|2.18|3.66|2.26|3.58|2.18|0
1651553400000|2022-05-03 04:50:00|3.57|2.17|3.59|2.19|3.65|2.25|3.54|2.14|0
1651553700000|2022-05-03 04:55:00|3.6|2.2|3.53|2.13|3.6|2.2|3.52|2.12|0
1651554000000|2022-05-03 05:00:00|3.52|2.12|3.53|2.13|3.55|2.15|3.49|2.09|0
1651554300000|2022-05-03 05:05:00|3.52|2.12|3.59|2.19|3.59|2.19|3.51|2.11|0
1651554600000|2022-05-03 05:10:00|3.58|2.18|3.64|2.24|3.66|2.26|3.58|2.18|0
1651554900000|2022-05-03 05:15:00|3.65|2.25|3.68|2.28|3.71|2.31|3.62|2.22|0
1651555200000|2022-05-03 05:20:00|3.67|2.27|3.67|2.27|3.68|2.28|3.64|2.24|0
1651555500000|2022-05-03 05:25:00|3.68|2.28|3.68|2.28|3.68|2.28|3.63|2.23|0
1651555800000|2022-05-03 05:30:00|3.67|2.27|3.66|2.26|3.67|2.27|3.6|2.2|0
1651556100000|2022-05-03 05:35:00|3.65|2.25|3.66|2.26|3.7|2.3|3.63|2.23|0
1651556400000|2022-05-03 05:40:00|3.67|2.27|3.62|2.22|3.67|2.27|3.62|2.22|0
1651556700000|2022-05-03 05:45:00|3.61|2.21|3.56|2.16|3.61|2.21|3.51|2.11|0
1651557000000|2022-05-03 05:50:00|3.55|2.15|3.61|2.21|3.63|2.23|3.55|2.15|0
1651557300000|2022-05-03 05:55:00|3.62|2.22|3.6|2.2|3.7|2.3|3.52|2.12|0
1651557600000|2022-05-03 06:00:00|3.59|2.19|3.42|2.02|3.61|2.21|3.42|2.02|0
1651557900000|2022-05-03 06:05:00|3.41|2.01|3.35|1.95|3.45|2.05|3.35|1.95|0
1651558200000|2022-05-03 06:10:00|3.36|1.96|3.37|1.97|3.4|2|3.33|1.93|0
1651558500000|2022-05-03 06:15:00|3.38|1.98|3.42|2.02|3.46|2.06|3.33|1.93|0
1651558800000|2022-05-03 06:20:00|3.43|2.03|3.43|2.03|3.46|2.06|3.37|1.97|0
1651559100000|2022-05-03 06:25:00|3.44|2.04|3.42|2.02|3.46|2.06|3.38|1.98|0
1651559400000|2022-05-03 06:30:00|3.43|2.03|3.44|2.04|3.44|2.04|3.36|1.96|0
1651559700000|2022-05-03 06:35:00|3.43|2.03|3.45|2.05|3.45|2.05|3.41|2.01|0
1651560000000|2022-05-03 06:40:00|3.44|2.04|3.46|2.06|3.5|2.1|3.43|2.03|0
1651560300000|2022-05-03 06:45:00|3.45|2.05|3.38|1.98|3.46|2.06|3.36|1.96|0
1651560600000|2022-05-03 06:50:00|3.39|1.99|3.18|1.78|3.43|2.03|3.18|1.78|0
1651560900000|2022-05-03 06:55:00|3.19|1.79|3.15|1.75|3.19|1.79|3.12|1.72|0
1651561200000|2022-05-03 07:00:00|3.13|1.73|2.95|1.55|3.17|1.77|2.95|1.55|0
1651561500000|2022-05-03 07:05:00|2.94|1.54|3.48|2.08|3.48|2.08|2.91|1.51|0
1651561800000|2022-05-03 07:10:00|3.49|2.09|3.46|2.06|3.52|2.12|3.35|1.95|0
1651562100000|2022-05-03 07:15:00|3.47|2.07|3.42|2.02|3.49|2.09|3.36|1.96|0
1651562400000|2022-05-03 07:20:00|3.44|2.04|3.46|2.06|3.53|2.13|3.36|1.96|0
1651562700000|2022-05-03 07:25:00|3.48|2.08|3.52|2.12|3.53|2.13|3.4|2|0
1651563000000|2022-05-03 07:30:00|3.5|2.1|3.43|2.03|3.52|2.12|3.31|1.91|0
1651563300000|2022-05-03 07:35:00|3.42|2.02|3.38|1.98|3.47|2.07|3.36|1.96|0
1651563600000|2022-05-03 07:40:00|3.37|1.97|3.37|1.97|3.45|2.05|3.34|1.94|0
1651563900000|2022-05-03 07:45:00|3.35|1.95|3.28|1.88|3.4|2|3.25|1.85|0
1651564200000|2022-05-03 07:50:00|3.3|1.9|3.55|2.15|3.56|2.16|3.28|1.88|0
1651564500000|2022-05-03 07:55:00|3.56|2.16|3.48|2.08|3.56|2.16|3.46|2.06|0
1651564800000|2022-05-03 08:00:00|3.49|2.09|3.65|2.25|3.67|2.27|3.46|2.06|0
1651565100000|2022-05-03 08:05:00|3.64|2.24|3.67|2.27|3.75|2.35|3.64|2.24|0
1651565400000|2022-05-03 08:10:00|3.65|2.25|3.57|2.17|3.67|2.27|3.54|2.14|0
1651565700000|2022-05-03 08:15:00|3.58|2.18|3.43|2.03|3.61|2.21|3.43|2.03|0
1651566000000|2022-05-03 08:20:00|3.45|2.05|3.46|2.06|3.54|2.14|3.44|2.04|0
1651566300000|2022-05-03 08:25:00|3.45|2.05|3.35|1.95|3.49|2.09|3.35|1.95|0
1651566600000|2022-05-03 08:30:00|3.36|1.96|3.32|1.92|3.38|1.98|3.3|1.9|0
1651566900000|2022-05-03 08:35:00|3.33|1.93|3.35|1.95|3.36|1.96|3.3|1.9|0
1651567200000|2022-05-03 08:40:00|3.33|1.93|3.25|1.85|3.35|1.95|3.23|1.83|0
1651567500000|2022-05-03 08:45:00|3.26|1.86|3.24|1.84|3.31|1.91|3.19|1.79|0
1651567800000|2022-05-03 08:50:00|3.25|1.85|3.24|1.84|3.31|1.91|3.21|1.81|0
1651568100000|2022-05-03 08:55:00|3.23|1.83|3.26|1.86|3.3|1.9|3.2|1.8|0
1651568400000|2022-05-03 09:00:00|3.25|1.85|3.21|1.81|3.3|1.9|3.18|1.78|0
1651568700000|2022-05-03 09:05:00|3.2|1.8|3.18|1.78|3.21|1.81|3.12|1.72|0
1651569000000|2022-05-03 09:10:00|3.19|1.79|3.17|1.77|3.22|1.82|3.14|1.74|0
1651569300000|2022-05-03 09:15:00|3.2|1.8|3.22|1.82|3.29|1.89|3.2|1.8|0
1651569600000|2022-05-03 09:20:00|3.23|1.83|3.22|1.82|3.24|1.84|3.17|1.77|0
1651569900000|2022-05-03 09:25:00|3.2|1.8|3.17|1.77|3.23|1.83|3.11|1.71|0
1651570200000|2022-05-03 09:30:00|3.16|1.76|3.16|1.76|3.17|1.77|3.11|1.71|0
1651570500000|2022-05-03 09:35:00|3.17|1.77|3.15|1.75|3.18|1.78|3.13|1.73|0
1651570800000|2022-05-03 09:40:00|3.16|1.76|3.23|1.83|3.24|1.84|3.16|1.76|0
1651571100000|2022-05-03 09:45:00|3.24|1.84|3.25|1.85|3.29|1.89|3.23|1.83|0
1651571400000|2022-05-03 09:50:00|3.26|1.86|3.26|1.86|3.27|1.87|3.21|1.81|0
1651571700000|2022-05-03 09:55:00|3.27|1.87|3.23|1.83|3.29|1.89|3.19|1.79|0
1651572000000|2022-05-03 10:00:00|3.24|1.84|3.27|1.87|3.28|1.88|3.2|1.8|0
1651572300000|2022-05-03 10:05:00|3.26|1.86|3.22|1.82|3.26|1.86|3.18|1.78|0
1651572600000|2022-05-03 10:10:00|3.21|1.81|3.23|1.83|3.25|1.85|3.14|1.74|0
1651572900000|2022-05-03 10:15:00|3.22|1.82|3.14|1.74|3.24|1.84|3.14|1.74|0
1651573200000|2022-05-03 10:20:00|3.12|1.72|3.06|1.66|3.12|1.72|3.03|1.63|0
1651573500000|2022-05-03 10:25:00|3.05|1.65|2.93|1.53|3.06|1.66|2.9|1.5|0
1651573800000|2022-05-03 10:30:00|2.92|1.52|2.89|1.49|2.93|1.53|2.82|1.42|0
1651574100000|2022-05-03 10:35:00|2.9|1.5|2.88|1.48|2.93|1.53|2.85|1.45|0
1651574400000|2022-05-03 10:40:00|2.89|1.49|2.75|1.35|2.9|1.5|2.74|1.34|0
1651574700000|2022-05-03 10:45:00|2.74|1.34|2.75|1.35|2.75|1.35|2.7|1.3|0
1651575000000|2022-05-03 10:50:00|2.74|1.34|2.79|1.39|2.79|1.39|2.69|1.29|0
1651575300000|2022-05-03 10:55:00|2.8|1.4|2.79|1.39|2.81|1.41|2.77|1.37|0
1651575600000|2022-05-03 11:00:00|2.8|1.4|2.79|1.39|2.81|1.41|2.75|1.35|0
1651575900000|2022-05-03 11:05:00|3.18|1.78|3.23|1.83|3.36|1.96|3.18|1.78|0
1651576200000|2022-05-03 11:10:00|3.24|1.84|3.25|1.85|3.28|1.88|3.19|1.79|0
1651576500000|2022-05-03 11:15:00|3.26|1.86|3.21|1.81|3.28|1.88|3.21|1.81|0
1651576800000|2022-05-03 11:20:00|3.22|1.82|3.27|1.87|3.27|1.87|3.18|1.78|0
1651577100000|2022-05-03 11:25:00|3.28|1.88|3.39|1.99|3.39|1.99|3.24|1.84|0
1651577400000|2022-05-03 11:30:00|3.38|1.98|3.34|1.94|3.45|2.05|3.34|1.94|0
1651577700000|2022-05-03 11:35:00|3.35|1.95|3.35|1.95|3.38|1.98|3.33|1.93|0
1651578000000|2022-05-03 11:40:00|3.36|1.96|3.38|1.98|3.43|2.03|3.34|1.94|0
1651578300000|2022-05-03 11:45:00|3.37|1.97|3.46|2.06|3.46|2.06|3.36|1.96|0
1651578600000|2022-05-03 11:50:00|3.47|2.07|3.51|2.11|3.51|2.11|3.43|2.03|0
1651578900000|2022-05-03 11:55:00|3.5|2.1|3.54|2.14|3.57|2.17|3.5|2.1|0
1651579200000|2022-05-03 12:00:00|3.52|2.12|3.62|2.22|3.65|2.25|3.52|2.12|0
1651579500000|2022-05-03 12:05:00|3.63|2.23|3.63|2.23|3.69|2.29|3.58|2.18|0
1651579800000|2022-05-03 12:10:00|3.64|2.24|3.69|2.29|3.71|2.31|3.62|2.22|0
1651580100000|2022-05-03 12:15:00|3.7|2.3|3.74|2.34|3.78|2.38|3.7|2.3|0
1651580400000|2022-05-03 12:20:00|3.75|2.35|3.66|2.26|3.78|2.38|3.65|2.25|0
1651580700000|2022-05-03 12:25:00|3.67|2.27|3.36|1.96|3.73|2.33|3.32|1.92|0
1651581000000|2022-05-03 12:30:00|3.35|1.95|3.39|1.99|3.44|2.04|3.28|1.88|0
1651581300000|2022-05-03 12:35:00|3.4|2|3.5|2.1|3.5|2.1|3.38|1.98|0
1651581600000|2022-05-03 12:40:00|3.49|2.09|3.59|2.19|3.59|2.19|3.47|2.07|0
1651581900000|2022-05-03 12:45:00|3.6|2.2|3.55|2.15|3.61|2.21|3.55|2.15|0
1651582200000|2022-05-03 12:50:00|3.56|2.16|3.53|2.13|3.57|2.17|3.46|2.06|0
1651582500000|2022-05-03 12:55:00|3.54|2.14|3.28|1.88|3.6|2.2|3.23|1.83|0
1651582800000|2022-05-03 13:00:00|3.3|1.9|3.24|1.84|3.31|1.91|3.21|1.81|0
1651583100000|2022-05-03 13:05:00|3.25|1.85|3.25|1.85|3.28|1.88|3.21|1.81|0
1651583400000|2022-05-03 13:10:00|3.26|1.86|3.21|1.81|3.26|1.86|3.21|1.81|0
1651583700000|2022-05-03 13:15:00|3.2|1.8|3.2|1.8|3.26|1.86|3.18|1.78|0
1651584000000|2022-05-03 13:20:00|3.21|1.81|3.19|1.79|3.23|1.83|3.13|1.73|0
1651584300000|2022-05-03 13:25:00|3.18|1.78|3.18|1.78|3.18|1.78|3.06|1.66|0
1651584600000|2022-05-03 13:30:00|3.2|1.8|3.3|1.9|3.36|1.96|2.94|1.54|0
1651584900000|2022-05-03 13:35:00|3.27|1.87|2.93|1.53|3.27|1.87|2.92|1.52|0
1651585200000|2022-05-03 13:40:00|2.95|1.55|3.04|1.64|3.25|1.85|2.94|1.54|0
1651585500000|2022-05-03 13:45:00|3.01|1.61|2.97|1.57|3.06|1.66|2.82|1.42|0
1651585800000|2022-05-03 13:50:00|2.95|1.55|3.23|1.83|3.24|1.84|2.9|1.5|0
1651586100000|2022-05-03 13:55:00|3.22|1.82|3.34|1.94|3.39|1.99|3.11|1.71|0
1651586400000|2022-05-03 14:00:00|3.41|2.01|3.16|1.76|3.5|2.1|3.01|1.61|0
1651586700000|2022-05-03 14:05:00|3.17|1.77|2.79|1.39|3.22|1.82|2.74|1.34|0
1651587000000|2022-05-03 14:10:00|2.76|1.36|2.99|1.59|3|1.6|2.68|1.28|0
1651587300000|2022-05-03 14:15:00|2.97|1.57|3|1.6|3.01|1.61|2.74|1.34|0
1651587600000|2022-05-03 14:20:00|2.98|1.58|2.94|1.54|3.08|1.68|2.83|1.43|0
1651587900000|2022-05-03 14:25:00|2.96|1.56|3.12|1.72|3.17|1.77|2.91|1.51|0
1651588200000|2022-05-03 14:30:00|3.14|1.74|3.27|1.87|3.34|1.94|2.98|1.58|0
1651588500000|2022-05-03 14:35:00|3.28|1.88|3|1.6|3.3|1.9|3|1.6|0
1651588800000|2022-05-03 14:40:00|3.01|1.61|2.8|1.4|3.02|1.62|2.8|1.4|0
1651589100000|2022-05-03 14:45:00|2.79|1.39|3.05|1.65|3.15|1.75|2.69|1.29|0
1651589400000|2022-05-03 14:50:00|3.03|1.63|3.19|1.79|3.28|1.88|3|1.6|0
1651589700000|2022-05-03 14:55:00|3.18|1.78|3.12|1.72|3.19|1.79|3.01|1.61|0
1651590000000|2022-05-03 15:00:00|3.11|1.71|3.32|1.92|3.34|1.94|3|1.6|0
1651590300000|2022-05-03 15:05:00|3.4|2|3.46|2.06|3.52|2.12|3.18|1.78|0
1651590600000|2022-05-03 15:10:00|3.48|2.08|3.36|1.96|3.48|2.08|3.17|1.77|0
1651590900000|2022-05-03 15:15:00|3.41|2.01|3.36|1.96|3.49|2.09|3.18|1.78|0
1651591200000|2022-05-03 15:20:00|3.37|1.97|3.58|2.18|3.59|2.19|3.37|1.97|0
1651591500000|2022-05-03 15:25:00|3.56|2.16|3.46|2.06|3.61|2.21|3.41|2.01|0
1651591800000|2022-05-03 15:30:00|3.5|2.1|3.66|2.26|3.73|2.33|3.48|2.08|0
1651592100000|2022-05-03 15:35:00|3.67|2.27|3.37|1.97|3.67|2.27|3.34|1.94|0
1651592400000|2022-05-03 15:40:00|3.39|1.99|3.41|2.01|3.58|2.18|3.39|1.99|0
1651592700000|2022-05-03 15:45:00|3.42|2.02|3.39|1.99|3.43|2.03|3.29|1.89|0
1651593000000|2022-05-03 15:50:00|3.4|2|3.38|1.98|3.44|2.04|3.29|1.89|0
1651593300000|2022-05-03 15:55:00|3.36|1.96|3.44|2.04|3.47|2.07|3.32|1.92|0
1651593600000|2022-05-03 16:00:00|3.45|2.05|3.58|2.18|3.68|2.28|3.39|1.99|0
1651593900000|2022-05-03 16:05:00|3.57|2.17|3.04|1.64|3.57|2.17|2.96|1.56|0
1651594200000|2022-05-03 16:10:00|3.03|1.63|3.5|2.1|3.53|2.13|3.01|1.61|0
1651594500000|2022-05-03 16:15:00|3.52|2.12|3.53|2.13|3.55|2.15|3.4|2|0
1651594800000|2022-05-03 16:20:00|3.52|2.12|3.64|2.24|3.69|2.29|3.52|2.12|0
1651595100000|2022-05-03 16:25:00|3.66|2.26|3.29|1.89|3.75|2.35|3.29|1.89|0
1651595400000|2022-05-03 16:30:00|3.27|1.87|3.28|1.88|3.34|1.94|3.15|1.75|0
1651595700000|2022-05-03 16:35:00|3.3|1.9|3.33|1.93|3.43|2.03|3.24|1.84|0
1651596000000|2022-05-03 16:40:00|3.34|1.94|3.35|1.95|3.46|2.06|3.29|1.89|0
1651596300000|2022-05-03 16:45:00|3.37|1.97|3.33|1.93|3.48|2.08|3.24|1.84|0
1651596600000|2022-05-03 16:50:00|3.3|1.9|3.26|1.86|3.41|2.01|3.25|1.85|0
1651596900000|2022-05-03 16:55:00|3.25|1.85|3.36|1.96|3.4|2|3.13|1.73|0
1651597200000|2022-05-03 17:00:00|3.4|2|3.41|2.01|3.62|2.22|3.36|1.96|0
1651597500000|2022-05-03 17:05:00|3.4|2|3.58|2.18|3.77|2.37|3.36|1.96|0
1651597800000|2022-05-03 17:10:00|3.75|2.35|3.9|2.5|3.93|2.53|3.7|2.3|0
1651598100000|2022-05-03 17:15:00|3.93|2.53|3.91|2.51|4.02|2.62|3.9|2.5|0
1651598400000|2022-05-03 17:20:00|3.92|2.52|3.83|2.43|4.05|2.65|3.73|2.33|0
1651598700000|2022-05-03 17:25:00|3.82|2.42|3.76|2.36|3.86|2.46|3.67|2.27|0
1651599000000|2022-05-03 17:30:00|3.75|2.35|3.9|2.5|3.91|2.51|3.73|2.33|0
1651599300000|2022-05-03 17:35:00|3.89|2.49|3.87|2.47|3.89|2.49|3.76|2.36|0
1651599600000|2022-05-03 17:40:00|3.84|2.44|3.9|2.5|3.91|2.51|3.74|2.34|0
1651599900000|2022-05-03 17:45:00|3.93|2.53|3.78|2.38|3.93|2.53|3.75|2.35|0
1651600200000|2022-05-03 17:50:00|3.77|2.37|3.64|2.24|3.79|2.39|3.57|2.17|0
1651600500000|2022-05-03 17:55:00|3.66|2.26|3.62|2.22|3.67|2.27|3.55|2.15|0
1651600800000|2022-05-03 18:00:00|3.58|2.18|3.39|1.99|3.62|2.22|3.37|1.97|0
1651601100000|2022-05-03 18:05:00|3.37|1.97|3.34|1.94|3.37|1.97|3.28|1.88|0
1651601400000|2022-05-03 18:10:00|3.32|1.92|3.15|1.75|3.35|1.95|3.12|1.72|0
1651601700000|2022-05-03 18:15:00|3.13|1.73|3.27|1.87|3.5|2.1|3.02|1.62|0
1651602000000|2022-05-03 18:20:00|3.26|1.86|3.26|1.86|3.3|1.9|3.18|1.78|0
1651602300000|2022-05-03 18:25:00|3.27|1.87|3.19|1.79|3.28|1.88|3.18|1.78|0
1651602600000|2022-05-03 18:30:00|3.2|1.8|3.4|2|3.4|2|3.19|1.79|0
1651602900000|2022-05-03 18:35:00|3.39|1.99|3.24|1.84|3.59|2.19|3.24|1.84|0
1651603200000|2022-05-03 18:40:00|3.27|1.87|3.32|1.92|3.41|2.01|3|1.6|0
1651603500000|2022-05-03 18:45:00|3.34|1.94|3.41|2.01|3.46|2.06|3.09|1.69|0
1651603800000|2022-05-03 18:50:00|3.42|2.02|3.55|2.15|3.68|2.28|3.37|1.97|0
1651604100000|2022-05-03 18:55:00|3.57|2.17|3.82|2.42|3.88|2.48|3.49|2.09|0
1651604400000|2022-05-03 19:00:00|3.87|2.47|3.74|2.34|3.88|2.48|3.71|2.31|0
1651604700000|2022-05-03 19:05:00|3.71|2.31|3.53|2.13|3.72|2.32|3.43|2.03|0
1651605000000|2022-05-03 19:10:00|3.56|2.16|3.57|2.17|3.63|2.23|3.5|2.1|0
1651605300000|2022-05-03 19:15:00|3.6|2.2|3.32|1.92|3.6|2.2|3.3|1.9|0
1651605600000|2022-05-03 19:20:00|3.31|1.91|3.27|1.87|3.54|2.14|3.12|1.72|0
1651605900000|2022-05-03 19:25:00|3.28|1.88|3.28|1.88|3.36|1.96|3.17|1.77|0
1651606200000|2022-05-03 19:30:00|3.27|1.87|3.38|1.98|3.44|2.04|3.16|1.76|0
1651606500000|2022-05-03 19:35:00|3.39|1.99|2.87|1.47|3.41|2.01|2.81|1.41|0
1651606800000|2022-05-03 19:40:00|2.85|1.45|2.95|1.55|2.95|1.55|2.64|1.24|0
1651607100000|2022-05-03 19:45:00|2.92|1.52|3.01|1.61|3.14|1.74|2.84|1.44|0
1651607400000|2022-05-03 19:50:00|3|1.6|3.28|1.88|3.33|1.93|2.87|1.47|0
1651607700000|2022-05-03 19:55:00|3.31|1.91|2.8|1.4|3.31|1.91|2.79|1.39|0
1651608000000|2022-05-03 20:00:00|2.81|1.41|2.81|1.41|2.89|1.49|2.67|1.27|0
1651608300000|2022-05-03 20:05:00|2.82|1.42|2.77|1.37|2.92|1.52|2.77|1.37|0
1651608600000|2022-05-03 20:10:00|2.76|1.36|2.72|1.32|2.89|1.49|2.69|1.29|0
1651608900000|2022-05-03 20:15:00|2.75|1.35|2.73|1.33|2.77|1.37|2.69|1.29|0
1651609200000|2022-05-03 20:20:00|2.72|1.32|2.67|1.27|2.73|1.33|2.63|1.23|0
1651609500000|2022-05-03 20:25:00|2.66|1.26|2.68|1.28|2.71|1.31|2.66|1.26|0
1651609800000|2022-05-03 20:30:00|2.69|1.29|2.66|1.26|2.71|1.31|2.62|1.22|0
1651610100000|2022-05-03 20:35:00|2.67|1.27|2.66|1.26|2.68|1.28|2.65|1.25|0
1651610400000|2022-05-03 20:40:00|2.67|1.27|2.67|1.27|2.69|1.29|2.65|1.25|0
1651610700000|2022-05-03 20:45:00|2.68|1.28|2.66|1.26|2.71|1.31|2.65|1.25|0
1651611000000|2022-05-03 20:50:00|2.67|1.27|2.66|1.26|2.68|1.28|2.65|1.25|0
1651611300000|2022-05-03 20:55:00|2.67|1.27|2.73|1.33|2.74|1.34|2.67|1.27|0
1651611600000|2022-05-03 21:00:00|2.72|1.32|2.74|1.34|2.74|1.34|2.72|1.32|0
1651611900000|2022-05-03 21:05:00|2.75|1.35|2.76|1.36|2.76|1.36|2.74|1.34|0
1651612200000|2022-05-03 21:10:00|2.75|1.35|2.75|1.35|2.76|1.36|2.75|1.35|0
1651612500000|2022-05-03 21:15:00|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1651612800000|2022-05-03 21:20:00|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1651613700000|2022-05-03 21:35:00|2.74|1.34|2.76|1.36|2.76|1.36|2.74|1.34|0
1651614000000|2022-05-03 21:40:00|2.75|1.35|2.74|1.34|2.77|1.37|2.73|1.33|0
1651614300000|2022-05-03 21:45:00|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1651614600000|2022-05-03 21:50:00|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1651614900000|2022-05-03 21:55:00|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1651615200000|2022-05-03 22:00:00|2.68|1.28|2.66|1.26|2.7|1.3|2.65|1.25|0
1651615500000|2022-05-03 22:05:00|2.67|1.27|2.71|1.31|2.73|1.33|2.67|1.27|0
1651615800000|2022-05-03 22:10:00|2.72|1.32|2.75|1.35|2.76|1.36|2.71|1.31|0
1651616100000|2022-05-03 22:15:00|2.74|1.34|2.73|1.33|2.77|1.37|2.72|1.32|0
1651616400000|2022-05-03 22:20:00|2.74|1.34|2.77|1.37|2.78|1.38|2.74|1.34|0
1651616700000|2022-05-03 22:25:00|2.76|1.36|2.77|1.37|2.8|1.4|2.76|1.36|0
1651617000000|2022-05-03 22:30:00|2.78|1.38|2.76|1.36|2.78|1.38|2.75|1.35|0
1651617300000|2022-05-03 22:35:00|2.77|1.37|2.75|1.35|2.78|1.38|2.75|1.35|0
1651617600000|2022-05-03 22:40:00|2.74|1.34|2.74|1.34|2.77|1.37|2.74|1.34|0
1651617900000|2022-05-03 22:45:00|2.75|1.35|2.74|1.34|2.76|1.36|2.72|1.32|0
1651618200000|2022-05-03 22:50:00|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1651618500000|2022-05-03 22:55:00|2.75|1.35|2.7|1.3|2.75|1.35|2.7|1.3|0
1651618800000|2022-05-03 23:00:00|2.71|1.31|2.73|1.33|2.73|1.33|2.69|1.29|0
1651619100000|2022-05-03 23:05:00|2.72|1.32|2.7|1.3|2.73|1.33|2.69|1.29|0
1651619400000|2022-05-03 23:10:00|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1651619700000|2022-05-03 23:15:00|2.73|1.33|2.72|1.32|2.74|1.34|2.72|1.32|0
1651620000000|2022-05-03 23:20:00|2.73|1.33|2.72|1.32|2.74|1.34|2.72|1.32|0
1651620300000|2022-05-03 23:25:00|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1651620600000|2022-05-03 23:30:00|2.73|1.33|2.74|1.34|2.75|1.35|2.71|1.31|0
1651620900000|2022-05-03 23:35:00|2.73|1.33|2.74|1.34|2.74|1.34|2.71|1.31|0
1651621200000|2022-05-03 23:40:00|2.73|1.33|2.73|1.33|2.74|1.34|2.73|1.33|0
1651621500000|2022-05-03 23:45:00|2.72|1.32|2.78|1.38|2.78|1.38|2.72|1.32|0
1651621800000|2022-05-03 23:50:00|2.79|1.39|2.76|1.36|2.81|1.41|2.76|1.36|0
1651622100000|2022-05-03 23:55:00|2.74|1.34|2.76|1.36|2.76|1.36|2.73|1.33|0
1651622400000|2022-05-04 00:00:00|2.75|1.35|2.74|1.34|2.76|1.36|2.74|1.34|0
1651622700000|2022-05-04 00:05:00|2.75|1.35|2.78|1.38|2.78|1.38|2.74|1.34|0
1651623000000|2022-05-04 00:10:00|2.77|1.37|2.78|1.38|2.81|1.41|2.77|1.37|0
1651623300000|2022-05-04 00:15:00|2.76|1.36|2.76|1.36|2.79|1.39|2.74|1.34|0
1651623600000|2022-05-04 00:20:00|2.75|1.35|2.72|1.32|2.76|1.36|2.72|1.32|0
1651623900000|2022-05-04 00:25:00|2.71|1.31|2.72|1.32|2.75|1.35|2.71|1.31|0
1651624200000|2022-05-04 00:30:00|2.71|1.31|2.73|1.33|2.73|1.33|2.71|1.31|0
1651624500000|2022-05-04 00:35:00|2.72|1.32|2.73|1.33|2.75|1.35|2.72|1.32|0
1651624800000|2022-05-04 00:40:00|2.74|1.34|2.73|1.33|2.77|1.37|2.72|1.32|0
1651625100000|2022-05-04 00:45:00|2.74|1.34|2.74|1.34|2.77|1.37|2.73|1.33|0
1651625400000|2022-05-04 00:50:00|2.73|1.33|2.72|1.32|2.74|1.34|2.71|1.31|0
1651625700000|2022-05-04 00:55:00|2.73|1.33|2.74|1.34|2.74|1.34|2.72|1.32|0
1651626000000|2022-05-04 01:00:00|2.75|1.35|2.76|1.36|2.78|1.38|2.73|1.33|0
1651626300000|2022-05-04 01:05:00|2.77|1.37|2.76|1.36|2.78|1.38|2.75|1.35|0
1651626600000|2022-05-04 01:10:00|2.75|1.35|2.79|1.39|2.79|1.39|2.75|1.35|0
1651626900000|2022-05-04 01:15:00|2.78|1.38|2.81|1.41|2.83|1.43|2.78|1.38|0
1651627200000|2022-05-04 01:20:00|2.82|1.42|2.82|1.42|2.82|1.42|2.8|1.4|0
1651627500000|2022-05-04 01:25:00|2.81|1.41|2.84|1.44|2.85|1.45|2.81|1.41|0
1651627800000|2022-05-04 01:30:00|2.85|1.45|2.87|1.47|2.88|1.48|2.83|1.43|0
1651628100000|2022-05-04 01:35:00|2.86|1.46|2.64|1.24|2.86|1.46|2.62|1.22|0
1651628400000|2022-05-04 01:40:00|2.65|1.25|2.66|1.26|2.67|1.27|2.64|1.24|0
1651628700000|2022-05-04 01:45:00|2.67|1.27|2.65|1.25|2.67|1.27|2.64|1.24|0
1651629000000|2022-05-04 01:50:00|2.64|1.24|2.64|1.24|2.65|1.25|2.64|1.24|0
1651629300000|2022-05-04 01:55:00|2.65|1.25|2.63|1.23|2.65|1.25|2.62|1.22|0
1651629600000|2022-05-04 02:00:00|2.64|1.24|2.65|1.25|2.68|1.28|2.63|1.23|0
1651629900000|2022-05-04 02:05:00|2.66|1.26|2.66|1.26|2.68|1.28|2.65|1.25|0
1651630200000|2022-05-04 02:10:00|2.65|1.25|2.64|1.24|2.66|1.26|2.64|1.24|0
1651630500000|2022-05-04 02:15:00|2.63|1.23|2.66|1.26|2.66|1.26|2.62|1.22|0
1651630800000|2022-05-04 02:20:00|2.64|1.24|2.63|1.23|2.64|1.24|2.62|1.22|0
1651631100000|2022-05-04 02:25:00|2.64|1.24|2.63|1.23|2.65|1.25|2.62|1.22|0
1651631400000|2022-05-04 02:30:00|2.64|1.24|2.58|1.18|2.64|1.24|2.58|1.18|0
1651631700000|2022-05-04 02:35:00|2.59|1.19|2.59|1.19|2.61|1.21|2.57|1.17|0
1651632000000|2022-05-04 02:40:00|2.6|1.2|2.52|1.12|2.6|1.2|2.52|1.12|0
1651632300000|2022-05-04 02:45:00|2.53|1.13|2.49|1.09|2.54|1.14|2.49|1.09|0
1651632600000|2022-05-04 02:50:00|2.5|1.1|2.48|1.08|2.5|1.1|2.47|1.07|0
1651632900000|2022-05-04 02:55:00|2.49|1.09|2.45|1.05|2.49|1.09|2.45|1.05|0
1651633200000|2022-05-04 03:00:00|2.46|1.06|2.49|1.09|2.5|1.1|2.46|1.06|0
1651633500000|2022-05-04 03:05:00|2.5|1.1|2.49|1.09|2.51|1.11|2.48|1.08|0
1651633800000|2022-05-04 03:10:00|2.48|1.08|2.47|1.07|2.48|1.08|2.45|1.05|0
1651634100000|2022-05-04 03:15:00|2.48|1.08|2.48|1.08|2.49|1.09|2.48|1.08|0
1651634400000|2022-05-04 03:20:00|2.49|1.09|2.49|1.09|2.5|1.1|2.48|1.08|0
1651634700000|2022-05-04 03:25:00|2.5|1.1|2.49|1.09|2.52|1.12|2.49|1.09|0
1651635000000|2022-05-04 03:30:00|2.5|1.1|2.42|1.02|2.5|1.1|2.42|1.02|0
1651635300000|2022-05-04 03:35:00|2.43|1.03|2.43|1.03|2.44|1.04|2.42|1.02|0
1651635600000|2022-05-04 03:40:00|2.42|1.02|2.42|1.02|2.42|1.02|2.4|1|0
1651635900000|2022-05-04 03:45:00|2.41|1.01|2.41|1.01|2.43|1.03|2.41|1.01|0
1651636200000|2022-05-04 03:50:00|2.42|1.02|2.43|1.03|2.43|1.03|2.41|1.01|0
1651636500000|2022-05-04 03:55:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1651636800000|2022-05-04 04:00:00|2.44|1.04|2.53|1.13|2.55|1.15|2.44|1.04|0
1651637100000|2022-05-04 04:05:00|2.52|1.12|2.52|1.12|2.53|1.13|2.52|1.12|0
1651637400000|2022-05-04 04:10:00|2.51|1.11|2.54|1.14|2.56|1.16|2.51|1.11|0
1651637700000|2022-05-04 04:15:00|2.55|1.15|2.57|1.17|2.57|1.17|2.55|1.15|0
1651638000000|2022-05-04 04:20:00|2.56|1.16|2.56|1.16|2.57|1.17|2.55|1.15|0
1651638300000|2022-05-04 04:25:00|2.55|1.15|2.55|1.15|2.56|1.16|2.55|1.15|0
1651638600000|2022-05-04 04:30:00|2.56|1.16|2.6|1.2|2.62|1.22|2.55|1.15|0
1651638900000|2022-05-04 04:35:00|2.61|1.21|2.61|1.21|2.62|1.22|2.59|1.19|0
1651639200000|2022-05-04 04:40:00|2.6|1.2|2.59|1.19|2.6|1.2|2.59|1.19|0
1651639500000|2022-05-04 04:45:00|2.58|1.18|2.58|1.18|2.59|1.19|2.57|1.17|0
1651639800000|2022-05-04 04:50:00|2.57|1.17|2.54|1.14|2.57|1.17|2.54|1.14|0
1651640100000|2022-05-04 04:55:00|2.55|1.15|2.52|1.12|2.55|1.15|2.51|1.11|0
1651640400000|2022-05-04 05:00:00|2.53|1.13|2.53|1.13|2.54|1.14|2.51|1.11|0
1651640700000|2022-05-04 05:05:00|2.52|1.12|2.58|1.18|2.59|1.19|2.52|1.12|0
1651641000000|2022-05-04 05:10:00|2.57|1.17|2.57|1.17|2.61|1.21|2.56|1.16|0
1651641300000|2022-05-04 05:15:00|2.58|1.18|2.61|1.21|2.62|1.22|2.53|1.13|0
1651641600000|2022-05-04 05:20:00|2.6|1.2|2.6|1.2|2.62|1.22|2.59|1.19|0
1651641900000|2022-05-04 05:25:00|2.61|1.21|2.63|1.23|2.63|1.23|2.6|1.2|0
1651642200000|2022-05-04 05:30:00|2.64|1.24|2.61|1.21|2.65|1.25|2.6|1.2|0
1651642500000|2022-05-04 05:35:00|2.59|1.19|2.59|1.19|2.61|1.21|2.59|1.19|0
1651642800000|2022-05-04 05:40:00|2.6|1.2|2.61|1.21|2.61|1.21|2.58|1.18|0
1651643100000|2022-05-04 05:45:00|2.6|1.2|2.62|1.22|2.62|1.22|2.59|1.19|0
1651643400000|2022-05-04 05:50:00|2.63|1.23|2.65|1.25|2.65|1.25|2.61|1.21|0
1651643700000|2022-05-04 05:55:00|2.64|1.24|2.68|1.28|2.69|1.29|2.64|1.24|0
1651644000000|2022-05-04 06:00:00|2.67|1.27|2.59|1.19|2.67|1.27|2.58|1.18|0
1651644300000|2022-05-04 06:05:00|2.58|1.18|2.64|1.24|2.67|1.27|2.57|1.17|0
1651644600000|2022-05-04 06:10:00|2.63|1.23|2.64|1.24|2.67|1.27|2.63|1.23|0
1651644900000|2022-05-04 06:15:00|2.65|1.25|2.71|1.31|2.72|1.32|2.64|1.24|0
1651645200000|2022-05-04 06:20:00|2.72|1.32|2.68|1.28|2.72|1.32|2.68|1.28|0
1651645500000|2022-05-04 06:25:00|2.69|1.29|2.65|1.25|2.69|1.29|2.63|1.23|0
1651645800000|2022-05-04 06:30:00|2.64|1.24|2.66|1.26|2.69|1.29|2.64|1.24|0
1651646100000|2022-05-04 06:35:00|2.65|1.25|2.69|1.29|2.69|1.29|2.65|1.25|0
1651646400000|2022-05-04 06:40:00|2.68|1.28|2.69|1.29|2.7|1.3|2.67|1.27|0
1651646700000|2022-05-04 06:45:00|2.7|1.3|2.69|1.29|2.71|1.31|2.66|1.26|0
1651647000000|2022-05-04 06:50:00|2.68|1.28|2.66|1.26|2.7|1.3|2.64|1.24|0
1651647300000|2022-05-04 06:55:00|2.67|1.27|2.68|1.28|2.7|1.3|2.66|1.26|0
1651647600000|2022-05-04 07:00:00|2.66|1.26|2.72|1.32|2.74|1.34|2.63|1.23|0
1651647900000|2022-05-04 07:05:00|2.71|1.31|2.75|1.35|2.78|1.38|2.69|1.29|0
1651648200000|2022-05-04 07:10:00|2.76|1.36|2.65|1.25|2.77|1.37|2.63|1.23|0
1651648500000|2022-05-04 07:15:00|2.66|1.26|2.76|1.36|2.84|1.44|2.61|1.21|0
1651648800000|2022-05-04 07:20:00|2.77|1.37|2.69|1.29|2.79|1.39|2.67|1.27|0
1651649100000|2022-05-04 07:25:00|2.68|1.28|2.71|1.31|2.71|1.31|2.61|1.21|0
1651649400000|2022-05-04 07:30:00|2.7|1.3|2.68|1.28|2.72|1.32|2.67|1.27|0
1651649700000|2022-05-04 07:35:00|2.67|1.27|2.7|1.3|2.71|1.31|2.64|1.24|0
1651650000000|2022-05-04 07:40:00|2.69|1.29|2.72|1.32|2.72|1.32|2.67|1.27|0
1651650300000|2022-05-04 07:45:00|2.73|1.33|2.76|1.36|2.78|1.38|2.73|1.33|0
1651650600000|2022-05-04 07:50:00|2.78|1.38|2.84|1.44|2.84|1.44|2.78|1.38|0
1651650900000|2022-05-04 07:55:00|2.85|1.45|2.82|1.42|2.85|1.45|2.82|1.42|0
1651651200000|2022-05-04 08:00:00|2.83|1.43|2.83|1.43|2.89|1.49|2.83|1.43|0
1651651500000|2022-05-04 08:05:00|2.82|1.42|2.91|1.51|2.91|1.51|2.81|1.41|0
1651651800000|2022-05-04 08:10:00|2.9|1.5|2.9|1.5|2.93|1.53|2.87|1.47|0
1651652100000|2022-05-04 08:15:00|2.89|1.49|2.84|1.44|2.9|1.5|2.84|1.44|0
1651652400000|2022-05-04 08:20:00|2.83|1.43|2.84|1.44|2.84|1.44|2.81|1.41|0
1651652700000|2022-05-04 08:25:00|2.85|1.45|2.91|1.51|2.92|1.52|2.84|1.44|0
1651653000000|2022-05-04 08:30:00|2.92|1.52|2.87|1.47|2.92|1.52|2.83|1.43|0
1651653300000|2022-05-04 08:35:00|2.86|1.46|2.86|1.46|2.88|1.48|2.83|1.43|0
1651653600000|2022-05-04 08:40:00|2.87|1.47|2.87|1.47|2.88|1.48|2.84|1.44|0
1651653900000|2022-05-04 08:45:00|2.86|1.46|2.89|1.49|2.91|1.51|2.85|1.45|0
1651654200000|2022-05-04 08:50:00|2.9|1.5|2.88|1.48|2.91|1.51|2.87|1.47|0
1651654500000|2022-05-04 08:55:00|2.89|1.49|2.88|1.48|2.92|1.52|2.87|1.47|0
1651654800000|2022-05-04 09:00:00|2.87|1.47|2.78|1.38|2.88|1.48|2.77|1.37|0
1651655100000|2022-05-04 09:05:00|2.77|1.37|2.78|1.38|2.81|1.41|2.76|1.36|0
1651655400000|2022-05-04 09:10:00|2.77|1.37|2.83|1.43|2.83|1.43|2.76|1.36|0
1651655700000|2022-05-04 09:15:00|2.84|1.44|2.8|1.4|2.84|1.44|2.8|1.4|0
1651656000000|2022-05-04 09:20:00|2.81|1.41|2.83|1.43|2.84|1.44|2.77|1.37|0
1651656300000|2022-05-04 09:25:00|2.82|1.42|2.86|1.46|2.86|1.46|2.81|1.41|0
1651656600000|2022-05-04 09:30:00|2.85|1.45|2.89|1.49|2.89|1.49|2.84|1.44|0
1651656900000|2022-05-04 09:35:00|2.88|1.48|2.86|1.46|2.88|1.48|2.85|1.45|0
1651657200000|2022-05-04 09:40:00|2.85|1.45|2.9|1.5|2.93|1.53|2.85|1.45|0
1651657500000|2022-05-04 09:45:00|2.91|1.51|2.9|1.5|2.92|1.52|2.88|1.48|0
1651657800000|2022-05-04 09:50:00|2.91|1.51|2.95|1.55|2.95|1.55|2.88|1.48|0
1651658100000|2022-05-04 09:55:00|2.94|1.54|3.01|1.61|3.01|1.61|2.94|1.54|0
1651658400000|2022-05-04 10:00:00|3.03|1.63|3.03|1.63|3.06|1.66|3.01|1.61|0
1651658700000|2022-05-04 10:05:00|3.02|1.62|3.03|1.63|3.05|1.65|3|1.6|0
1651659000000|2022-05-04 10:10:00|3.02|1.62|3.01|1.61|3.03|1.63|3|1.6|0
1651659300000|2022-05-04 10:15:00|3.02|1.62|3.03|1.63|3.04|1.64|3|1.6|0
1651659600000|2022-05-04 10:20:00|3.04|1.64|2.99|1.59|3.04|1.64|2.97|1.57|0
1651659900000|2022-05-04 10:25:00|3|1.6|2.93|1.53|3|1.6|2.93|1.53|0
1651660200000|2022-05-04 10:30:00|2.94|1.54|2.95|1.55|3.01|1.61|2.94|1.54|0
1651660500000|2022-05-04 10:35:00|2.96|1.56|2.9|1.5|3.04|1.64|2.89|1.49|0
1651660800000|2022-05-04 10:40:00|2.89|1.49|2.9|1.5|2.91|1.51|2.86|1.46|0
1651661100000|2022-05-04 10:45:00|2.91|1.51|2.88|1.48|2.91|1.51|2.86|1.46|0
1651661400000|2022-05-04 10:50:00|2.87|1.47|2.9|1.5|2.9|1.5|2.87|1.47|0
1651661700000|2022-05-04 10:55:00|2.93|1.53|2.89|1.49|2.95|1.55|2.86|1.46|0
1651662000000|2022-05-04 11:00:00|2.88|1.48|2.85|1.45|2.91|1.51|2.85|1.45|0
1651662300000|2022-05-04 11:05:00|2.84|1.44|2.85|1.45|2.86|1.46|2.84|1.44|0
1651662600000|2022-05-04 11:10:00|2.84|1.44|2.88|1.48|2.89|1.49|2.84|1.44|0
1651662900000|2022-05-04 11:15:00|2.89|1.49|2.91|1.51|2.92|1.52|2.88|1.48|0
1651663200000|2022-05-04 11:20:00|2.92|1.52|2.99|1.59|2.99|1.59|2.9|1.5|0
1651663500000|2022-05-04 11:25:00|3|1.6|3|1.6|3.02|1.62|2.97|1.57|0
1651663800000|2022-05-04 11:30:00|2.99|1.59|3|1.6|3.01|1.61|2.98|1.58|0
1651664100000|2022-05-04 11:35:00|2.98|1.58|2.97|1.57|2.99|1.59|2.95|1.55|0
1651664400000|2022-05-04 11:40:00|2.96|1.56|2.78|1.38|2.97|1.57|2.77|1.37|0
1651664700000|2022-05-04 11:45:00|2.77|1.37|2.77|1.37|2.8|1.4|2.77|1.37|0
1651665000000|2022-05-04 11:50:00|2.78|1.38|2.72|1.32|2.78|1.38|2.71|1.31|0
1651665300000|2022-05-04 11:55:00|2.73|1.33|2.72|1.32|2.73|1.33|2.71|1.31|0
1651665600000|2022-05-04 12:00:00|2.73|1.33|2.75|1.35|2.77|1.37|2.73|1.33|0
1651665900000|2022-05-04 12:05:00|2.76|1.36|2.77|1.37|2.79|1.39|2.75|1.35|0
1651666200000|2022-05-04 12:10:00|2.78|1.38|2.77|1.37|2.79|1.39|2.72|1.32|0
1651666500000|2022-05-04 12:15:00|2.78|1.38|2.74|1.34|2.78|1.38|2.72|1.32|0
1651666800000|2022-05-04 12:20:00|2.73|1.33|2.68|1.28|2.74|1.34|2.67|1.27|0
1651667100000|2022-05-04 12:25:00|2.67|1.27|2.71|1.31|2.71|1.31|2.66|1.26|0
1651667400000|2022-05-04 12:30:00|2.7|1.3|2.63|1.23|2.71|1.31|2.63|1.23|0
1651667700000|2022-05-04 12:35:00|2.62|1.22|2.63|1.23|2.64|1.24|2.61|1.21|0
1651668000000|2022-05-04 12:40:00|2.62|1.22|2.63|1.23|2.63|1.23|2.59|1.19|0
1651668300000|2022-05-04 12:45:00|2.62|1.22|2.58|1.18|2.64|1.24|2.58|1.18|0
1651668600000|2022-05-04 12:50:00|2.57|1.17|2.58|1.18|2.6|1.2|2.56|1.16|0
1651668900000|2022-05-04 12:55:00|2.57|1.17|2.71|1.31|2.74|1.34|2.57|1.17|0
1651669200000|2022-05-04 13:00:00|2.7|1.3|2.74|1.34|2.75|1.35|2.69|1.29|0
1651669500000|2022-05-04 13:05:00|2.75|1.35|2.75|1.35|2.77|1.37|2.72|1.32|0
1651669800000|2022-05-04 13:10:00|2.74|1.34|2.69|1.29|2.74|1.34|2.66|1.26|0
1651670100000|2022-05-04 13:15:00|2.68|1.28|2.71|1.31|2.73|1.33|2.68|1.28|0
1651670400000|2022-05-04 13:20:00|2.72|1.32|2.74|1.34|2.76|1.36|2.72|1.32|0
1651670700000|2022-05-04 13:25:00|2.75|1.35|2.67|1.27|2.77|1.37|2.67|1.27|0
1651671000000|2022-05-04 13:30:00|2.68|1.28|2.53|1.13|2.69|1.29|2.51|1.11|0
1651671300000|2022-05-04 13:35:00|2.5|1.1|2.55|1.15|2.61|1.21|2.5|1.1|0
1651671600000|2022-05-04 13:40:00|2.54|1.14|2.64|1.24|2.67|1.27|2.53|1.13|0
1651671900000|2022-05-04 13:45:00|2.67|1.27|2.72|1.32|2.75|1.35|2.62|1.22|0
1651672200000|2022-05-04 13:50:00|2.71|1.31|2.41|1.01|2.71|1.31|2.41|1.01|0
1651672500000|2022-05-04 13:55:00|2.42|1.02|2.34|0.94|2.47|1.07|2.34|0.94|0
1651672800000|2022-05-04 14:00:00|2.32|0.92|2.46|1.06|2.52|1.12|2.32|0.92|0
1651673100000|2022-05-04 14:05:00|2.44|1.04|2.39|0.99|2.47|1.07|2.36|0.96|0
1651673400000|2022-05-04 14:10:00|2.38|0.98|2.33|0.93|2.47|1.07|2.33|0.93|0
1651673700000|2022-05-04 14:15:00|2.3|0.9|2.32|0.92|2.36|0.96|2.25|0.85|0
1651674000000|2022-05-04 14:20:00|2.33|0.93|2.35|0.95|2.39|0.99|2.3|0.9|0
1651674300000|2022-05-04 14:25:00|2.34|0.94|2.39|0.99|2.46|1.06|2.33|0.93|0
1651674600000|2022-05-04 14:30:00|2.4|1|2.25|0.85|2.42|1.02|2.22|0.82|0
1651674900000|2022-05-04 14:35:00|2.26|0.86|2.51|1.11|2.52|1.12|2.25|0.85|0
1651675200000|2022-05-04 14:40:00|2.5|1.1|2.52|1.12|2.57|1.17|2.48|1.08|0
1651675500000|2022-05-04 14:45:00|2.53|1.13|2.52|1.12|2.6|1.2|2.5|1.1|0
1651675800000|2022-05-04 14:50:00|2.53|1.13|2.45|1.05|2.53|1.13|2.42|1.02|0
1651676100000|2022-05-04 14:55:00|2.46|1.06|2.27|0.87|2.52|1.12|2.25|0.85|0
1651676400000|2022-05-04 15:00:00|2.28|0.88|2.22|0.82|2.32|0.92|2.19|0.79|0
1651676700000|2022-05-04 15:05:00|2.23|0.83|2.29|0.89|2.3|0.9|2.21|0.81|0
1651677000000|2022-05-04 15:10:00|2.28|0.88|2.16|0.76|2.3|0.9|2.14|0.74|0
1651677300000|2022-05-04 15:15:00|2.15|0.75|2.2|0.8|2.2|0.8|2.13|0.73|0
1651677600000|2022-05-04 15:20:00|2.19|0.79|2.39|0.99|2.42|1.02|2.17|0.77|0
1651677900000|2022-05-04 15:25:00|2.4|1|2.38|0.98|2.43|1.03|2.32|0.92|0
1651678200000|2022-05-04 15:30:00|2.36|0.96|2.31|0.91|2.38|0.98|2.27|0.87|0
1651678500000|2022-05-04 15:35:00|2.3|0.9|2.37|0.97|2.37|0.97|2.26|0.86|0
1651678800000|2022-05-04 15:40:00|2.35|0.95|2.39|0.99|2.42|1.02|2.35|0.95|0
1651679100000|2022-05-04 15:45:00|2.38|0.98|2.54|1.14|2.54|1.14|2.37|0.97|0
1651679400000|2022-05-04 15:50:00|2.53|1.13|2.47|1.07|2.55|1.15|2.39|0.99|0
1651679700000|2022-05-04 15:55:00|2.49|1.09|2.41|1.01|2.49|1.09|2.37|0.97|0
1651680000000|2022-05-04 16:00:00|2.4|1|2.31|0.91|2.42|1.02|2.31|0.91|0
1651680300000|2022-05-04 16:05:00|2.3|0.9|2.39|0.99|2.4|1|2.3|0.9|0
1651680600000|2022-05-04 16:10:00|2.38|0.98|2.43|1.03|2.45|1.05|2.31|0.91|0
1651680900000|2022-05-04 16:15:00|2.44|1.04|2.54|1.14|2.55|1.15|2.39|0.99|0
1651681200000|2022-05-04 16:20:00|2.53|1.13|2.67|1.27|2.73|1.33|2.53|1.13|0
1651681500000|2022-05-04 16:25:00|2.68|1.28|2.62|1.22|2.7|1.3|2.53|1.13|0
1651681800000|2022-05-04 16:30:00|2.64|1.24|2.62|1.22|2.65|1.25|2.59|1.19|0
1651682100000|2022-05-04 16:35:00|2.63|1.23|2.74|1.34|2.74|1.34|2.61|1.21|0
1651682400000|2022-05-04 16:40:00|2.75|1.35|2.69|1.29|2.75|1.35|2.65|1.25|0
1651682700000|2022-05-04 16:45:00|2.7|1.3|2.64|1.24|2.7|1.3|2.59|1.19|0
1651683000000|2022-05-04 16:50:00|2.63|1.23|2.76|1.36|2.76|1.36|2.59|1.19|0
1651683300000|2022-05-04 16:55:00|2.77|1.37|2.83|1.43|2.83|1.43|2.68|1.28|0
1651683600000|2022-05-04 17:00:00|2.84|1.44|2.63|1.23|2.91|1.51|2.62|1.22|0
1651683900000|2022-05-04 17:05:00|2.62|1.22|2.66|1.26|2.67|1.27|2.49|1.09|0
1651684200000|2022-05-04 17:10:00|2.65|1.25|2.6|1.2|2.65|1.25|2.52|1.12|0
1651684500000|2022-05-04 17:15:00|2.61|1.21|2.64|1.24|2.68|1.28|2.61|1.21|0
1651684800000|2022-05-04 17:20:00|2.65|1.25|2.65|1.25|2.71|1.31|2.6|1.2|0
1651685100000|2022-05-04 17:25:00|2.66|1.26|2.6|1.2|2.68|1.28|2.59|1.19|0
1651685400000|2022-05-04 17:30:00|2.59|1.19|2.67|1.27|2.68|1.28|2.54|1.14|0
1651685700000|2022-05-04 17:35:00|2.68|1.28|2.61|1.21|2.72|1.32|2.53|1.13|0
1651686000000|2022-05-04 17:40:00|2.6|1.2|2.82|1.42|2.83|1.43|2.6|1.2|0
1651686300000|2022-05-04 17:45:00|2.83|1.43|2.76|1.36|2.83|1.43|2.76|1.36|0
1651686600000|2022-05-04 17:50:00|2.75|1.35|2.77|1.37|2.78|1.38|2.72|1.32|0
1651686900000|2022-05-04 17:55:00|2.76|1.36|2.8|1.4|2.95|1.55|2.74|1.34|0
1651687200000|2022-05-04 18:00:00|2.82|1.42|3|1.6|3.27|1.87|2.59|1.19|0
1651687500000|2022-05-04 18:05:00|3.05|1.65|2.7|1.3|3.22|1.82|2.46|1.06|0
1651687800000|2022-05-04 18:10:00|2.74|1.34|2.71|1.31|2.9|1.5|2.59|1.19|0
1651688100000|2022-05-04 18:15:00|2.72|1.32|2.52|1.12|2.83|1.43|2.45|1.05|0
1651688400000|2022-05-04 18:20:00|2.5|1.1|2.68|1.28|2.81|1.41|2.34|0.94|0
1651688700000|2022-05-04 18:25:00|2.67|1.27|2.83|1.43|3.18|1.78|2.61|1.21|0
1651689000000|2022-05-04 18:30:00|2.84|1.44|2.43|1.03|2.92|1.52|2.27|0.87|0
1651689300000|2022-05-04 18:35:00|2.42|1.02|2.88|1.48|2.94|1.54|2.33|0.93|0
1651689600000|2022-05-04 18:40:00|2.8|1.4|3.08|1.68|3.3|1.9|2.57|1.17|0
1651689900000|2022-05-04 18:45:00|3.07|1.67|2.95|1.55|4.03|2.63|2.73|1.33|0
1651690200000|2022-05-04 18:50:00|3.03|1.63|3.48|2.08|3.48|2.08|2.87|1.47|0
1651690500000|2022-05-04 18:55:00|3.49|2.09|3.36|1.96|3.63|2.23|3|1.6|0
1651690800000|2022-05-04 19:00:00|3.42|2.02|3.25|1.85|3.62|2.22|3.06|1.66|0
1651691100000|2022-05-04 19:05:00|3.27|1.87|3.45|2.05|3.53|2.13|3.18|1.78|0
1651691400000|2022-05-04 19:10:00|3.47|2.07|3.59|2.19|3.76|2.36|3.47|2.07|0
1651691700000|2022-05-04 19:15:00|3.57|2.17|3.43|2.03|3.86|2.46|3.36|1.96|0
1651692000000|2022-05-04 19:20:00|3.44|2.04|3.73|2.33|3.73|2.33|3.41|2.01|0
1651692300000|2022-05-04 19:25:00|3.71|2.31|3.78|2.38|4|2.6|3.71|2.31|0
1651692600000|2022-05-04 19:30:00|3.83|2.43|3.76|2.36|4.17|2.77|3.7|2.3|0
1651692900000|2022-05-04 19:35:00|3.78|2.38|3.78|2.38|3.84|2.44|3.57|2.17|0
1651693200000|2022-05-04 19:40:00|3.8|2.4|3.85|2.45|3.89|2.49|3.59|2.19|0
1651693500000|2022-05-04 19:45:00|3.82|2.42|4.04|2.64|4.04|2.64|3.65|2.25|0
1651693800000|2022-05-04 19:50:00|4.09|2.69|3.72|2.32|4.21|2.81|3.65|2.25|0
1651694100000|2022-05-04 19:55:00|3.66|2.26|3.69|2.29|3.8|2.4|3.55|2.15|0
1651694400000|2022-05-04 20:00:00|3.77|2.37|3.64|2.24|3.77|2.37|3.64|2.24|0
1651694700000|2022-05-04 20:05:00|3.63|2.23|3.65|2.25|3.73|2.33|3.63|2.23|0
1651695000000|2022-05-04 20:10:00|3.66|2.26|3.71|2.31|3.71|2.31|3.53|2.13|0
1651695300000|2022-05-04 20:15:00|3.67|2.27|3.67|2.27|3.72|2.32|3.65|2.25|0
1651695600000|2022-05-04 20:20:00|3.69|2.29|3.66|2.26|3.74|2.34|3.66|2.26|0
1651695900000|2022-05-04 20:25:00|3.67|2.27|3.65|2.25|3.72|2.32|3.65|2.25|0
1651696200000|2022-05-04 20:30:00|3.62|2.22|3.6|2.2|3.65|2.25|3.6|2.2|0
1651696500000|2022-05-04 20:35:00|3.61|2.21|3.62|2.22|3.63|2.23|3.57|2.17|0
1651696800000|2022-05-04 20:40:00|3.61|2.21|3.62|2.22|3.63|2.23|3.6|2.2|0
1651697100000|2022-05-04 20:45:00|3.61|2.21|3.58|2.18|3.63|2.23|3.57|2.17|0
1651697400000|2022-05-04 20:50:00|3.59|2.19|3.6|2.2|3.62|2.22|3.58|2.18|0
1651697700000|2022-05-04 20:55:00|3.59|2.19|3.58|2.18|3.6|2.2|3.57|2.17|0
1651698000000|2022-05-04 21:00:00|3.6|2.2|3.64|2.24|3.65|2.25|3.59|2.19|0
1651698300000|2022-05-04 21:05:00|3.65|2.25|3.65|2.25|3.68|2.28|3.64|2.24|0
1651698600000|2022-05-04 21:10:00|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1651698900000|2022-05-04 21:15:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1651699200000|2022-05-04 21:20:00|3.68|2.28|3.68|2.28|3.69|2.29|3.67|2.27|0
1651699500000|2022-05-04 21:25:00|3.69|2.29|3.69|2.29|3.69|2.29|3.67|2.27|0
1651699800000|2022-05-04 21:30:00|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1651700400000|2022-05-04 21:40:00|3.69|2.29|3.67|2.27|3.69|2.29|3.67|2.27|0
1651700700000|2022-05-04 21:45:00|3.68|2.28|3.68|2.28|3.69|2.29|3.67|2.27|0
1651701000000|2022-05-04 21:50:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1651701300000|2022-05-04 21:55:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1651701600000|2022-05-04 22:00:00|3.71|2.31|3.73|2.33|3.74|2.34|3.65|2.25|0
1651701900000|2022-05-04 22:05:00|3.74|2.34|3.72|2.32|3.74|2.34|3.7|2.3|0
1651702200000|2022-05-04 22:10:00|3.73|2.33|3.8|2.4|3.81|2.41|3.7|2.3|0
1651702500000|2022-05-04 22:15:00|3.79|2.39|3.86|2.46|3.86|2.46|3.79|2.39|0
1651702800000|2022-05-04 22:20:00|3.87|2.47|3.87|2.47|3.92|2.52|3.86|2.46|0
1651703100000|2022-05-04 22:25:00|3.86|2.46|3.84|2.44|3.88|2.48|3.83|2.43|0
1651703400000|2022-05-04 22:30:00|3.85|2.45|3.75|2.35|3.85|2.45|3.73|2.33|0
1651703700000|2022-05-04 22:35:00|3.74|2.34|3.66|2.26|3.74|2.34|3.64|2.24|0
1651704000000|2022-05-04 22:40:00|3.65|2.25|3.59|2.19|3.65|2.25|3.57|2.17|0
1651704300000|2022-05-04 22:45:00|3.6|2.2|3.6|2.2|3.62|2.22|3.59|2.19|0
1651704600000|2022-05-04 22:50:00|3.61|2.21|3.63|2.23|3.64|2.24|3.6|2.2|0
1651704900000|2022-05-04 22:55:00|3.64|2.24|3.61|2.21|3.65|2.25|3.6|2.2|0
1651705200000|2022-05-04 23:00:00|3.62|2.22|3.65|2.25|3.66|2.26|3.61|2.21|0
1651705500000|2022-05-04 23:05:00|3.66|2.26|3.67|2.27|3.68|2.28|3.64|2.24|0
1651705800000|2022-05-04 23:10:00|3.68|2.28|3.67|2.27|3.71|2.31|3.67|2.27|0
1651706100000|2022-05-04 23:15:00|3.66|2.26|3.66|2.26|3.68|2.28|3.65|2.25|0
1651706400000|2022-05-04 23:20:00|3.67|2.27|3.63|2.23|3.67|2.27|3.62|2.22|0
1651706700000|2022-05-04 23:25:00|3.62|2.22|3.62|2.22|3.64|2.24|3.62|2.22|0
1651707000000|2022-05-04 23:30:00|3.63|2.23|3.6|2.2|3.63|2.23|3.59|2.19|0
1651707300000|2022-05-04 23:35:00|3.61|2.21|3.57|2.17|3.64|2.24|3.56|2.16|0
1651707600000|2022-05-04 23:40:00|3.56|2.16|3.6|2.2|3.61|2.21|3.56|2.16|0
1651707900000|2022-05-04 23:45:00|3.59|2.19|3.59|2.19|3.6|2.2|3.58|2.18|0
1651708200000|2022-05-04 23:50:00|3.6|2.2|3.64|2.24|3.64|2.24|3.6|2.2|0
1651708500000|2022-05-04 23:55:00|3.63|2.23|3.63|2.23|3.65|2.25|3.62|2.22|0
1651708800000|2022-05-05 00:00:00|3.64|2.24|3.63|2.23|3.67|2.27|3.62|2.22|0
1651709100000|2022-05-05 00:05:00|3.64|2.24|3.62|2.22|3.65|2.25|3.59|2.19|0
1651709400000|2022-05-05 00:10:00|3.61|2.21|3.61|2.21|3.64|2.24|3.59|2.19|0
1651709700000|2022-05-05 00:15:00|3.6|2.2|3.63|2.23|3.63|2.23|3.59|2.19|0
1651710000000|2022-05-05 00:20:00|3.62|2.22|3.74|2.34|3.81|2.41|3.61|2.21|0
1651710300000|2022-05-05 00:25:00|3.75|2.35|3.68|2.28|3.77|2.37|3.68|2.28|0
1651710600000|2022-05-05 00:30:00|3.69|2.29|3.77|2.37|3.8|2.4|3.68|2.28|0
1651710900000|2022-05-05 00:35:00|3.78|2.38|3.77|2.37|3.8|2.4|3.75|2.35|0
1651711200000|2022-05-05 00:40:00|3.76|2.36|3.73|2.33|3.77|2.37|3.72|2.32|0
1651711500000|2022-05-05 00:45:00|3.74|2.34|3.78|2.38|3.8|2.4|3.73|2.33|0
1651711800000|2022-05-05 00:50:00|3.77|2.37|3.75|2.35|3.78|2.38|3.74|2.34|0
1651712100000|2022-05-05 00:55:00|3.74|2.34|3.78|2.38|3.79|2.39|3.73|2.33|0
1651712400000|2022-05-05 01:00:00|3.79|2.39|3.78|2.38|3.81|2.41|3.77|2.37|0
1651712700000|2022-05-05 01:05:00|3.79|2.39|3.77|2.37|3.81|2.41|3.77|2.37|0
1651713000000|2022-05-05 01:10:00|3.76|2.36|3.76|2.36|3.78|2.38|3.76|2.36|0
1651713300000|2022-05-05 01:15:00|3.77|2.37|3.75|2.35|3.77|2.37|3.7|2.3|0
1651713600000|2022-05-05 01:20:00|3.76|2.36|3.82|2.42|3.82|2.42|3.74|2.34|0
1651713900000|2022-05-05 01:25:00|3.83|2.43|4.05|2.65|4.06|2.66|3.82|2.42|0
1651714200000|2022-05-05 01:30:00|4.03|2.63|4|2.6|4.11|2.71|3.99|2.59|0
1651714500000|2022-05-05 01:35:00|3.99|2.59|3.99|2.59|4.01|2.61|3.96|2.56|0
1651714800000|2022-05-05 01:40:00|3.97|2.57|3.89|2.49|4|2.6|3.86|2.46|0
1651715100000|2022-05-05 01:45:00|3.9|2.5|3.83|2.43|3.91|2.51|3.81|2.41|0
1651715400000|2022-05-05 01:50:00|3.82|2.42|3.79|2.39|3.83|2.43|3.78|2.38|0
1651715700000|2022-05-05 01:55:00|3.8|2.4|3.84|2.44|3.86|2.46|3.8|2.4|0
1651716000000|2022-05-05 02:00:00|3.85|2.45|3.8|2.4|3.85|2.45|3.79|2.39|0
1651716300000|2022-05-05 02:05:00|3.79|2.39|3.83|2.43|3.84|2.44|3.79|2.39|0
1651716600000|2022-05-05 02:10:00|3.84|2.44|3.82|2.42|3.86|2.46|3.81|2.41|0
1651716900000|2022-05-05 02:15:00|3.84|2.44|3.83|2.43|3.84|2.44|3.81|2.41|0
1651717200000|2022-05-05 02:20:00|3.82|2.42|3.75|2.35|3.82|2.42|3.73|2.33|0
1651717500000|2022-05-05 02:25:00|3.74|2.34|3.79|2.39|3.79|2.39|3.73|2.33|0
1651717800000|2022-05-05 02:30:00|3.8|2.4|3.77|2.37|3.8|2.4|3.76|2.36|0
1651718100000|2022-05-05 02:35:00|3.76|2.36|3.78|2.38|3.78|2.38|3.74|2.34|0
1651718400000|2022-05-05 02:40:00|3.77|2.37|3.8|2.4|3.8|2.4|3.77|2.37|0
1651718700000|2022-05-05 02:45:00|3.79|2.39|3.8|2.4|3.8|2.4|3.77|2.37|0
1651719000000|2022-05-05 02:50:00|3.81|2.41|3.79|2.39|3.83|2.43|3.78|2.38|0
1651719300000|2022-05-05 02:55:00|3.78|2.38|3.76|2.36|3.81|2.41|3.76|2.36|0
1651719600000|2022-05-05 03:00:00|3.77|2.37|3.82|2.42|3.85|2.45|3.77|2.37|0
1651719900000|2022-05-05 03:05:00|3.81|2.41|3.88|2.48|3.88|2.48|3.79|2.39|0
1651720200000|2022-05-05 03:10:00|3.89|2.49|3.87|2.47|3.89|2.49|3.84|2.44|0
1651720500000|2022-05-05 03:15:00|3.88|2.48|3.93|2.53|3.93|2.53|3.87|2.47|0
1651720800000|2022-05-05 03:20:00|3.92|2.52|3.9|2.5|3.93|2.53|3.88|2.48|0
1651721100000|2022-05-05 03:25:00|3.91|2.51|3.95|2.55|3.95|2.55|3.9|2.5|0
1651721400000|2022-05-05 03:30:00|3.94|2.54|3.89|2.49|3.94|2.54|3.88|2.48|0
1651721700000|2022-05-05 03:35:00|3.88|2.48|3.88|2.48|3.92|2.52|3.88|2.48|0
1651722000000|2022-05-05 03:40:00|3.89|2.49|3.91|2.51|3.92|2.52|3.89|2.49|0
1651722300000|2022-05-05 03:45:00|3.9|2.5|3.91|2.51|3.91|2.51|3.89|2.49|0
1651722600000|2022-05-05 03:50:00|3.9|2.5|3.89|2.49|3.92|2.52|3.88|2.48|0
1651722900000|2022-05-05 03:55:00|3.9|2.5|3.9|2.5|3.91|2.51|3.88|2.48|0
1651723200000|2022-05-05 04:00:00|3.89|2.49|3.92|2.52|3.92|2.52|3.89|2.49|0
1651723500000|2022-05-05 04:05:00|3.9|2.5|3.9|2.5|3.91|2.51|3.89|2.49|0
1651723800000|2022-05-05 04:10:00|3.89|2.49|3.91|2.51|3.91|2.51|3.89|2.49|0
1651724100000|2022-05-05 04:15:00|3.9|2.5|3.9|2.5|3.9|2.5|3.88|2.48|0
1651724400000|2022-05-05 04:20:00|3.89|2.49|3.9|2.5|3.9|2.5|3.89|2.49|0
1651724700000|2022-05-05 04:25:00|3.92|2.52|3.9|2.5|3.93|2.53|3.89|2.49|0
1651725000000|2022-05-05 04:30:00|3.91|2.51|3.92|2.52|3.93|2.53|3.89|2.49|0
1651725300000|2022-05-05 04:35:00|3.91|2.51|3.98|2.58|3.99|2.59|3.91|2.51|0
1651725600000|2022-05-05 04:40:00|3.97|2.57|4.02|2.62|4.03|2.63|3.96|2.56|0
1651725900000|2022-05-05 04:45:00|4.03|2.63|4.04|2.64|4.04|2.64|3.91|2.51|0
1651726200000|2022-05-05 04:50:00|4.03|2.63|4.05|2.65|4.06|2.66|4.02|2.62|0
1651726500000|2022-05-05 04:55:00|4.04|2.64|4.08|2.68|4.08|2.68|4.04|2.64|0
1651726800000|2022-05-05 05:00:00|4.09|2.69|4.06|2.66|4.12|2.72|4.06|2.66|0
1651727100000|2022-05-05 05:05:00|4.04|2.64|3.99|2.59|4.05|2.65|3.97|2.57|0
1651727400000|2022-05-05 05:10:00|3.98|2.58|4.08|2.68|4.08|2.68|3.98|2.58|0
1651727700000|2022-05-05 05:15:00|4.09|2.69|4.1|2.7|4.11|2.71|4.08|2.68|0
1651728000000|2022-05-05 05:20:00|4.09|2.69|4.1|2.7|4.2|2.8|4.08|2.68|0
1651728300000|2022-05-05 05:25:00|4.11|2.71|4.06|2.66|4.11|2.71|4.04|2.64|0
1651728600000|2022-05-05 05:30:00|4.07|2.67|4.12|2.72|4.12|2.72|4.06|2.66|0
1651728900000|2022-05-05 05:35:00|4.13|2.73|4.12|2.72|4.21|2.81|4.1|2.7|0
1651729200000|2022-05-05 05:40:00|4.11|2.71|4.14|2.74|4.16|2.76|4.1|2.7|0
1651729500000|2022-05-05 05:45:00|4.11|2.71|4.02|2.62|4.12|2.72|3.97|2.57|0
1651729800000|2022-05-05 05:50:00|4.03|2.63|4.06|2.66|4.08|2.68|3.99|2.59|0
1651730100000|2022-05-05 05:55:00|4.05|2.65|4.13|2.73|4.13|2.73|4.05|2.65|0
1651730400000|2022-05-05 06:00:00|4.14|2.74|4.07|2.67|4.17|2.77|4.04|2.64|0
1651730700000|2022-05-05 06:05:00|4.06|2.66|3.99|2.59|4.06|2.66|3.98|2.58|0
1651731000000|2022-05-05 06:10:00|4|2.6|4.05|2.65|4.14|2.74|3.99|2.59|0
1651731300000|2022-05-05 06:15:00|4.03|2.63|4.1|2.7|4.13|2.73|4.03|2.63|0
1651731600000|2022-05-05 06:20:00|4.11|2.71|3.98|2.58|4.12|2.72|3.96|2.56|0
1651731900000|2022-05-05 06:25:00|3.97|2.57|3.75|2.35|4|2.6|3.71|2.31|0
1651732200000|2022-05-05 06:30:00|3.74|2.34|3.75|2.35|3.76|2.36|3.67|2.27|0
1651732500000|2022-05-05 06:35:00|3.76|2.36|3.69|2.29|3.76|2.36|3.68|2.28|0
1651732800000|2022-05-05 06:40:00|3.7|2.3|3.67|2.27|3.74|2.34|3.66|2.26|0
1651733100000|2022-05-05 06:45:00|3.68|2.28|3.68|2.28|3.71|2.31|3.65|2.25|0
1651733400000|2022-05-05 06:50:00|3.69|2.29|3.65|2.25|3.72|2.32|3.65|2.25|0
1651733700000|2022-05-05 06:55:00|3.66|2.26|3.57|2.17|3.71|2.31|3.55|2.15|0
1651734000000|2022-05-05 07:00:00|3.6|2.2|3.63|2.23|3.65|2.25|3.48|2.08|0
1651734300000|2022-05-05 07:05:00|3.61|2.21|3.58|2.18|3.64|2.24|3.49|2.09|0
1651734600000|2022-05-05 07:10:00|3.59|2.19|3.39|1.99|3.59|2.19|3.38|1.98|0
1651734900000|2022-05-05 07:15:00|3.37|1.97|3.31|1.91|3.4|2|3.3|1.9|0
1651735200000|2022-05-05 07:20:00|3.3|1.9|3.42|2.02|3.72|2.32|3.3|1.9|0
1651735500000|2022-05-05 07:25:00|3.41|2.01|3.4|2|3.51|2.11|3.39|1.99|0
1651735800000|2022-05-05 07:30:00|3.39|1.99|3.44|2.04|3.52|2.12|3.39|1.99|0
1651736100000|2022-05-05 07:35:00|3.45|2.05|3.34|1.94|3.53|2.13|3.34|1.94|0
1651736400000|2022-05-05 07:40:00|3.35|1.95|3.47|2.07|3.48|2.08|3.35|1.95|0
1651736700000|2022-05-05 07:45:00|3.46|2.06|3.5|2.1|3.55|2.15|3.44|2.04|0
1651737000000|2022-05-05 07:50:00|3.49|2.09|3.57|2.17|3.61|2.21|3.49|2.09|0
1651737300000|2022-05-05 07:55:00|3.58|2.18|3.58|2.18|3.6|2.2|3.48|2.08|0
1651737600000|2022-05-05 08:00:00|3.59|2.19|3.49|2.09|3.64|2.24|3.46|2.06|0
1651737900000|2022-05-05 08:05:00|3.5|2.1|3.43|2.03|3.54|2.14|3.42|2.02|0
1651738200000|2022-05-05 08:10:00|3.42|2.02|3.39|1.99|3.52|2.12|3.38|1.98|0
1651738500000|2022-05-05 08:15:00|3.4|2|3.45|2.05|3.53|2.13|3.39|1.99|0
1651738800000|2022-05-05 08:20:00|3.46|2.06|3.53|2.13|3.54|2.14|3.46|2.06|0
1651739100000|2022-05-05 08:25:00|3.52|2.12|3.37|1.97|3.52|2.12|3.36|1.96|0
1651739400000|2022-05-05 08:30:00|3.36|1.96|3.28|1.88|3.38|1.98|3.28|1.88|0
1651739700000|2022-05-05 08:35:00|3.27|1.87|3.27|1.87|3.31|1.91|3.27|1.87|0
1651740000000|2022-05-05 08:40:00|3.25|1.85|3.14|1.74|3.25|1.85|3.11|1.71|0
1651740300000|2022-05-05 08:45:00|3.13|1.73|3.18|1.78|3.2|1.8|3.1|1.7|0
1651740600000|2022-05-05 08:50:00|3.19|1.79|3.28|1.88|3.33|1.93|3.18|1.78|0
1651740900000|2022-05-05 08:55:00|3.27|1.87|3.32|1.92|3.32|1.92|3.2|1.8|0
1651741200000|2022-05-05 09:00:00|3.31|1.91|3.33|1.93|3.35|1.95|3.29|1.89|0
1651741500000|2022-05-05 09:05:00|3.34|1.94|3.34|1.94|3.35|1.95|3.3|1.9|0
1651741800000|2022-05-05 09:10:00|3.33|1.93|3.43|2.03|3.44|2.04|3.33|1.93|0
1651742100000|2022-05-05 09:15:00|3.42|2.02|3.45|2.05|3.46|2.06|3.41|2.01|0
1651742400000|2022-05-05 09:20:00|3.44|2.04|3.31|1.91|3.46|2.06|3.29|1.89|0
1651742700000|2022-05-05 09:25:00|3.32|1.92|3.31|1.91|3.4|2|3.31|1.91|0
1651743000000|2022-05-05 09:30:00|3.34|1.94|3.29|1.89|3.36|1.96|3.25|1.85|0
1651743300000|2022-05-05 09:35:00|3.28|1.88|3.26|1.86|3.47|2.07|3.25|1.85|0
1651743600000|2022-05-05 09:40:00|3.28|1.88|3.4|2|3.4|2|3.26|1.86|0
1651743900000|2022-05-05 09:45:00|3.39|1.99|3.35|1.95|3.39|1.99|3.32|1.92|0
1651744200000|2022-05-05 09:50:00|3.34|1.94|3.39|1.99|3.43|2.03|3.34|1.94|0
1651744500000|2022-05-05 09:55:00|3.38|1.98|3.41|2.01|3.48|2.08|3.38|1.98|0
1651744800000|2022-05-05 10:00:00|3.43|2.03|3.52|2.12|3.52|2.12|3.38|1.98|0
1651745100000|2022-05-05 10:05:00|3.53|2.13|3.34|1.94|3.55|2.15|3.33|1.93|0
1651745400000|2022-05-05 10:10:00|3.33|1.93|3.38|1.98|3.4|2|3.33|1.93|0
1651745700000|2022-05-05 10:15:00|3.37|1.97|3.28|1.88|3.38|1.98|3.27|1.87|0
1651746000000|2022-05-05 10:20:00|3.27|1.87|3.32|1.92|3.38|1.98|3.21|1.81|0
1651746300000|2022-05-05 10:25:00|3.33|1.93|3.36|1.96|3.38|1.98|3.29|1.89|0
1651746600000|2022-05-05 10:30:00|3.35|1.95|3.28|1.88|3.37|1.97|3.24|1.84|0
1651746900000|2022-05-05 10:35:00|3.27|1.87|3.3|1.9|3.31|1.91|3.26|1.86|0
1651747200000|2022-05-05 10:40:00|3.31|1.91|3.24|1.84|3.32|1.92|3.23|1.83|0
1651747500000|2022-05-05 10:45:00|3.25|1.85|3.3|1.9|3.31|1.91|3.23|1.83|0
1651747800000|2022-05-05 10:50:00|3.31|1.91|3.28|1.88|3.36|1.96|3.28|1.88|0
1651748100000|2022-05-05 10:55:00|3.27|1.87|3.09|1.69|3.28|1.88|3.09|1.69|0
1651748400000|2022-05-05 11:00:00|3.08|1.68|3.2|1.8|3.22|1.82|3.08|1.68|0
1651748700000|2022-05-05 11:05:00|3.19|1.79|3.33|1.93|3.34|1.94|3.19|1.79|0
1651749000000|2022-05-05 11:10:00|3.32|1.92|3.34|1.94|3.41|2.01|3.27|1.87|0
1651749300000|2022-05-05 11:15:00|3.32|1.92|3.05|1.65|3.37|1.97|3.04|1.64|0
1651749600000|2022-05-05 11:20:00|3.06|1.66|3|1.6|3.08|1.68|2.98|1.58|0
1651749900000|2022-05-05 11:25:00|2.99|1.59|2.92|1.52|3.03|1.63|2.92|1.52|0
1651750200000|2022-05-05 11:30:00|2.89|1.49|2.96|1.56|2.97|1.57|2.89|1.49|0
1651750500000|2022-05-05 11:35:00|2.94|1.54|2.97|1.57|3.05|1.65|2.93|1.53|0
1651750800000|2022-05-05 11:40:00|2.98|1.58|3.22|1.82|3.23|1.83|2.97|1.57|0
1651751100000|2022-05-05 11:45:00|3.23|1.83|3.24|1.84|3.28|1.88|3.2|1.8|0
1651751400000|2022-05-05 11:50:00|3.25|1.85|3.23|1.83|3.32|1.92|3.22|1.82|0
1651751700000|2022-05-05 11:55:00|3.24|1.84|3|1.6|3.29|1.89|2.98|1.58|0
1651752000000|2022-05-05 12:00:00|3.01|1.61|3.02|1.62|3.05|1.65|2.97|1.57|0
1651752300000|2022-05-05 12:05:00|3|1.6|3.1|1.7|3.11|1.71|3|1.6|0
1651752600000|2022-05-05 12:10:00|3.11|1.71|3.15|1.75|3.16|1.76|3.1|1.7|0
1651752900000|2022-05-05 12:15:00|3.14|1.74|3.1|1.7|3.14|1.74|3.07|1.67|0
1651753200000|2022-05-05 12:20:00|3.09|1.69|2.96|1.56|3.16|1.76|2.95|1.55|0
1651753500000|2022-05-05 12:25:00|2.95|1.55|3.02|1.62|3.06|1.66|2.92|1.52|0
1651753800000|2022-05-05 12:30:00|3.03|1.63|3.02|1.62|3.07|1.67|2.96|1.56|0
1651754100000|2022-05-05 12:35:00|3.03|1.63|3.05|1.65|3.07|1.67|3.01|1.61|0
1651754400000|2022-05-05 12:40:00|3.04|1.64|2.99|1.59|3.07|1.67|2.97|1.57|0
1651754700000|2022-05-05 12:45:00|2.98|1.58|2.96|1.56|3.02|1.62|2.96|1.56|0
1651755000000|2022-05-05 12:50:00|2.97|1.57|2.93|1.53|2.98|1.58|2.9|1.5|0
1651755300000|2022-05-05 12:55:00|2.94|1.54|2.89|1.49|2.98|1.58|2.89|1.49|0
1651755600000|2022-05-05 13:00:00|2.9|1.5|2.71|1.31|2.9|1.5|2.67|1.27|0
1651755900000|2022-05-05 13:05:00|2.7|1.3|2.98|1.58|2.99|1.59|2.68|1.28|0
1651756200000|2022-05-05 13:10:00|2.99|1.59|3|1.6|3|1.6|2.92|1.52|0
1651756500000|2022-05-05 13:15:00|3.01|1.61|2.91|1.51|3.06|1.66|2.89|1.49|0
1651756800000|2022-05-05 13:20:00|2.92|1.52|2.92|1.52|3.01|1.61|2.9|1.5|0
1651757100000|2022-05-05 13:25:00|2.91|1.51|2.82|1.42|2.91|1.51|2.82|1.42|0
1651757400000|2022-05-05 13:30:00|2.81|1.41|2.66|1.26|2.84|1.44|2.56|1.16|0
1651757700000|2022-05-05 13:35:00|2.67|1.27|2.76|1.36|2.82|1.42|2.6|1.2|0
1651758000000|2022-05-05 13:40:00|2.74|1.34|2.5|1.1|2.92|1.52|2.49|1.09|0
1651758300000|2022-05-05 13:45:00|2.51|1.11|2.58|1.18|2.68|1.28|2.39|0.99|0
1651758600000|2022-05-05 13:50:00|2.57|1.17|2.54|1.14|2.67|1.27|2.51|1.11|0
1651758900000|2022-05-05 13:55:00|2.55|1.15|2.47|1.07|2.6|1.2|2.38|0.98|0
1651759200000|2022-05-05 14:00:00|2.46|1.06|2.55|1.15|2.74|1.34|2.29|0.89|0
1651759500000|2022-05-05 14:05:00|2.51|1.11|2.76|1.36|2.94|1.54|2.43|1.03|0
1651759800000|2022-05-05 14:10:00|2.73|1.33|2.82|1.42|2.85|1.45|2.52|1.12|0
1651760100000|2022-05-05 14:15:00|2.86|1.46|2.71|1.31|2.87|1.47|2.56|1.16|0
1651760400000|2022-05-05 14:20:00|2.7|1.3|2.83|1.43|2.86|1.46|2.34|0.94|0
1651760700000|2022-05-05 14:25:00|2.85|1.45|2.83|1.43|2.99|1.59|2.82|1.42|0
1651761000000|2022-05-05 14:30:00|2.8|1.4|2.75|1.35|2.9|1.5|2.69|1.29|0
1651761300000|2022-05-05 14:35:00|2.77|1.37|2.57|1.17|2.86|1.46|2.56|1.16|0
1651761600000|2022-05-05 14:40:00|2.56|1.16|3.13|1.73|3.13|1.73|2.56|1.16|0
1651761900000|2022-05-05 14:45:00|3.09|1.69|2.77|1.37|3.18|1.78|2.75|1.35|0
1651762200000|2022-05-05 14:50:00|2.75|1.35|2.93|1.53|3.2|1.8|2.66|1.26|0
1651762500000|2022-05-05 14:55:00|2.95|1.55|3.14|1.74|3.14|1.74|2.92|1.52|0
1651762800000|2022-05-05 15:00:00|3.11|1.71|2.87|1.47|3.22|1.82|2.83|1.43|0
1651763100000|2022-05-05 15:05:00|2.85|1.45|3.08|1.68|3.08|1.68|2.54|1.14|0
1651763400000|2022-05-05 15:10:00|3.09|1.69|3.16|1.76|3.16|1.76|2.97|1.57|0
1651763700000|2022-05-05 15:15:00|3.12|1.72|3.09|1.69|3.27|1.87|2.95|1.55|0
1651764000000|2022-05-05 15:20:00|3.08|1.68|2.9|1.5|3.1|1.7|2.9|1.5|0
1651764300000|2022-05-05 15:25:00|2.91|1.51|3.13|1.73|3.13|1.73|2.89|1.49|0
1651764600000|2022-05-05 15:30:00|3.09|1.69|3.16|1.76|3.33|1.93|3.01|1.61|0
1651764900000|2022-05-05 15:35:00|3.17|1.77|3.11|1.71|3.57|2.17|3.07|1.67|0
1651765200000|2022-05-05 15:40:00|3.1|1.7|2.98|1.58|3.19|1.79|2.97|1.57|0
1651765500000|2022-05-05 15:45:00|2.97|1.57|2.8|1.4|2.97|1.57|2.73|1.33|0
1651765800000|2022-05-05 15:50:00|2.81|1.41|2.36|0.96|2.81|1.41|2.35|0.95|0
1651766100000|2022-05-05 15:55:00|2.38|0.98|3.06|1.66|3.16|1.76|2.36|0.96|0
1651766400000|2022-05-05 16:00:00|3.04|1.64|2.98|1.58|3.04|1.64|2.75|1.35|0
1651766700000|2022-05-05 16:05:00|2.99|1.59|3.3|1.9|3.32|1.92|2.99|1.59|0
1651767000000|2022-05-05 16:10:00|3.27|1.87|3.36|1.96|3.5|2.1|3.15|1.75|0
1651767300000|2022-05-05 16:15:00|3.35|1.95|3.44|2.04|3.47|2.07|3.2|1.8|0
1651767600000|2022-05-05 16:20:00|3.45|2.05|3.28|1.88|3.57|2.17|3.24|1.84|0
1651767900000|2022-05-05 16:25:00|3.33|1.93|3.44|2.04|3.68|2.28|3.31|1.91|0
1651768200000|2022-05-05 16:30:00|3.45|2.05|3.07|1.67|3.62|2.22|3.07|1.67|0
1651768500000|2022-05-05 16:35:00|3.09|1.69|2.94|1.54|3.09|1.69|2.82|1.42|0
1651768800000|2022-05-05 16:40:00|2.93|1.53|2.84|1.44|2.94|1.54|2.77|1.37|0
1651769100000|2022-05-05 16:45:00|2.85|1.45|2.76|1.36|2.9|1.5|2.7|1.3|0
1651769400000|2022-05-05 16:50:00|2.78|1.38|3.05|1.65|3.08|1.68|2.77|1.37|0
1651769700000|2022-05-05 16:55:00|3.1|1.7|3.21|1.81|3.22|1.82|3.05|1.65|0
1651770000000|2022-05-05 17:00:00|3.23|1.83|3.46|2.06|3.6|2.2|3.23|1.83|0
1651770300000|2022-05-05 17:05:00|3.48|2.08|3.61|2.21|3.72|2.32|3.44|2.04|0
1651770600000|2022-05-05 17:10:00|3.6|2.2|2.78|1.38|3.61|2.21|2.73|1.33|0
1651770900000|2022-05-05 17:15:00|2.79|1.39|2.81|1.41|2.88|1.48|2.63|1.23|0
1651771200000|2022-05-05 17:20:00|2.78|1.38|2.85|1.45|2.9|1.5|2.71|1.31|0
1651771500000|2022-05-05 17:25:00|2.84|1.44|2.84|1.44|2.87|1.47|2.69|1.29|0
1651771800000|2022-05-05 17:30:00|2.85|1.45|2.71|1.31|2.85|1.45|2.62|1.22|0
1651772100000|2022-05-05 17:35:00|2.72|1.32|2.81|1.41|3.09|1.69|2.72|1.32|0
1651772400000|2022-05-05 17:40:00|2.82|1.42|2.82|1.42|3.02|1.62|2.76|1.36|0
1651772700000|2022-05-05 17:45:00|2.81|1.41|2.67|1.27|2.92|1.52|2.67|1.27|0
1651773000000|2022-05-05 17:50:00|2.68|1.28|2.55|1.15|2.68|1.28|2.49|1.09|0
1651773300000|2022-05-05 17:55:00|2.56|1.16|2.54|1.14|2.58|1.18|2.43|1.03|0
1651773600000|2022-05-05 18:00:00|2.56|1.16|3.11|1.71|3.13|1.73|2.49|1.09|0
1651773900000|2022-05-05 18:05:00|3.13|1.73|3.23|1.83|3.3|1.9|3.07|1.67|0
1651774200000|2022-05-05 18:10:00|3.24|1.84|3.18|1.78|3.3|1.9|3.06|1.66|0
1651774500000|2022-05-05 18:15:00|3.16|1.76|3.23|1.83|3.54|2.14|2.94|1.54|0
1651774800000|2022-05-05 18:20:00|3.26|1.86|2.81|1.41|3.29|1.89|2.77|1.37|0
1651775100000|2022-05-05 18:25:00|2.79|1.39|2.94|1.54|3.53|2.13|2.65|1.25|0
1651775400000|2022-05-05 18:30:00|2.93|1.53|2.92|1.52|3.04|1.64|2.87|1.47|0
1651775700000|2022-05-05 18:35:00|2.91|1.51|3.04|1.64|3.04|1.64|2.86|1.46|0
1651776000000|2022-05-05 18:40:00|3.01|1.61|2.99|1.59|3.11|1.71|2.91|1.51|0
1651776300000|2022-05-05 18:45:00|3.02|1.62|3.11|1.71|3.2|1.8|3|1.6|0
1651776600000|2022-05-05 18:50:00|3.1|1.7|3.14|1.74|3.46|2.06|3.1|1.7|0
1651776900000|2022-05-05 18:55:00|3.12|1.72|3.11|1.71|3.14|1.74|3.03|1.63|0
1651777200000|2022-05-05 19:00:00|3.12|1.72|2.84|1.44|3.18|1.78|2.84|1.44|0
1651777500000|2022-05-05 19:05:00|2.86|1.46|2.82|1.42|2.91|1.51|2.71|1.31|0
1651777800000|2022-05-05 19:10:00|2.79|1.39|2.58|1.18|2.85|1.45|2.58|1.18|0
1651778100000|2022-05-05 19:15:00|2.59|1.19|2.67|1.27|2.69|1.29|2.57|1.17|0
1651778400000|2022-05-05 19:20:00|2.68|1.28|2.6|1.2|2.69|1.29|2.54|1.14|0
1651778700000|2022-05-05 19:25:00|2.59|1.19|2.88|1.48|3.18|1.78|2.58|1.18|0
1651779000000|2022-05-05 19:30:00|2.84|1.44|3.39|1.99|3.45|2.05|2.76|1.36|0
1651779300000|2022-05-05 19:35:00|3.41|2.01|2.98|1.58|3.57|2.17|2.82|1.42|0
1651779600000|2022-05-05 19:40:00|3.05|1.65|3.23|1.83|3.4|2|3|1.6|0
1651779900000|2022-05-05 19:45:00|3.25|1.85|3.28|1.88|3.41|2.01|2.9|1.5|0
1651780200000|2022-05-05 19:50:00|3.32|1.92|2.97|1.57|4.44|3.04|2.92|1.52|0
1651780500000|2022-05-05 19:55:00|3.04|1.64|3.46|2.06|3.46|2.06|3.03|1.63|0
1651780800000|2022-05-05 20:00:00|3.38|1.98|3.44|2.04|3.53|2.13|3.3|1.9|0
1651781100000|2022-05-05 20:05:00|3.46|2.06|3.45|2.05|3.5|2.1|3.31|1.91|0
1651781400000|2022-05-05 20:10:00|3.44|2.04|3.23|1.83|3.59|2.19|3.14|1.74|0
1651781700000|2022-05-05 20:15:00|3.21|1.81|3.16|1.76|3.24|1.84|3.16|1.76|0
1651782000000|2022-05-05 20:20:00|3.15|1.75|3.12|1.72|3.22|1.82|3.12|1.72|0
1651782300000|2022-05-05 20:25:00|3.11|1.71|3.14|1.74|3.15|1.75|3.09|1.69|0
1651782600000|2022-05-05 20:30:00|3.16|1.76|3.12|1.72|3.16|1.76|3.09|1.69|0
1651782900000|2022-05-05 20:35:00|3.1|1.7|3.17|1.77|3.17|1.77|3.09|1.69|0
1651783200000|2022-05-05 20:40:00|3.18|1.78|3.3|1.9|3.3|1.9|3.16|1.76|0
1651783500000|2022-05-05 20:45:00|3.31|1.91|3.26|1.86|3.37|1.97|3.26|1.86|0
1651783800000|2022-05-05 20:50:00|3.25|1.85|3.25|1.85|3.3|1.9|3.24|1.84|0
1651784100000|2022-05-05 20:55:00|3.26|1.86|3.21|1.81|3.28|1.88|3.14|1.74|0
1651784400000|2022-05-05 21:00:00|3.23|1.83|3.19|1.79|3.24|1.84|3.18|1.78|0
1651784700000|2022-05-05 21:05:00|3.18|1.78|3.18|1.78|3.19|1.79|3.17|1.77|0
1651785000000|2022-05-05 21:10:00|3.17|1.77|3.15|1.75|3.17|1.77|3.15|1.75|0
1651785300000|2022-05-05 21:15:00|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1651785600000|2022-05-05 21:20:00|3.15|1.75|3.12|1.72|3.15|1.75|3.12|1.72|0
1651785900000|2022-05-05 21:25:00|3.13|1.73|3.11|1.71|3.13|1.73|3.11|1.71|0
1651786200000|2022-05-05 21:30:00|3.12|1.72|3.12|1.72|3.13|1.73|3.11|1.71|0
1651786500000|2022-05-05 21:35:00|3.11|1.71|3.14|1.74|3.14|1.74|3.11|1.71|0
1651786800000|2022-05-05 21:40:00|3.13|1.73|3.13|1.73|3.14|1.74|3.12|1.72|0
1651787100000|2022-05-05 21:45:00|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1651787700000|2022-05-05 21:55:00|3.13|1.73|3.14|1.74|3.14|1.74|3.13|1.73|0
1651788000000|2022-05-05 22:00:00|3.1|1.7|3.03|1.63|3.1|1.7|3.01|1.61|0
1651788300000|2022-05-05 22:05:00|3.02|1.62|3.02|1.62|3.05|1.65|3.01|1.61|0
1651788600000|2022-05-05 22:10:00|3.03|1.63|3.09|1.69|3.09|1.69|3.02|1.62|0
1651788900000|2022-05-05 22:15:00|3.08|1.68|2.94|1.54|3.08|1.68|2.94|1.54|0
1651789200000|2022-05-05 22:20:00|2.93|1.53|2.92|1.52|2.97|1.57|2.89|1.49|0
1651789500000|2022-05-05 22:25:00|2.91|1.51|2.86|1.46|2.92|1.52|2.82|1.42|0
1651789800000|2022-05-05 22:30:00|2.87|1.47|2.96|1.56|2.99|1.59|2.87|1.47|0
1651790100000|2022-05-05 22:35:00|2.97|1.57|2.91|1.51|3|1.6|2.89|1.49|0
1651790400000|2022-05-05 22:40:00|2.92|1.52|2.92|1.52|2.93|1.53|2.9|1.5|0
1651790700000|2022-05-05 22:45:00|2.93|1.53|2.92|1.52|2.96|1.56|2.91|1.51|0
1651791000000|2022-05-05 22:50:00|2.91|1.51|2.84|1.44|2.91|1.51|2.84|1.44|0
1651791300000|2022-05-05 22:55:00|2.85|1.45|2.9|1.5|2.92|1.52|2.85|1.45|0
1651791600000|2022-05-05 23:00:00|2.88|1.48|2.91|1.51|2.91|1.51|2.86|1.46|0
1651791900000|2022-05-05 23:05:00|2.9|1.5|2.9|1.5|2.92|1.52|2.89|1.49|0
1651792200000|2022-05-05 23:10:00|2.91|1.51|2.88|1.48|2.92|1.52|2.86|1.46|0
1651792500000|2022-05-05 23:15:00|2.89|1.49|2.84|1.44|2.89|1.49|2.84|1.44|0
1651792800000|2022-05-05 23:20:00|2.85|1.45|2.85|1.45|2.87|1.47|2.83|1.43|0
1651793100000|2022-05-05 23:25:00|2.86|1.46|2.9|1.5|2.9|1.5|2.84|1.44|0
1651793400000|2022-05-05 23:30:00|2.91|1.51|2.96|1.56|2.96|1.56|2.91|1.51|0
1651793700000|2022-05-05 23:35:00|2.95|1.55|2.94|1.54|2.95|1.55|2.91|1.51|0
1651794000000|2022-05-05 23:40:00|2.93|1.53|2.93|1.53|2.96|1.56|2.92|1.52|0
1651794300000|2022-05-05 23:45:00|2.94|1.54|2.9|1.5|2.94|1.54|2.87|1.47|0
1651794600000|2022-05-05 23:50:00|2.91|1.51|2.96|1.56|2.96|1.56|2.91|1.51|0
1651794900000|2022-05-05 23:55:00|2.95|1.55|2.97|1.57|2.99|1.59|2.94|1.54|0
1651795200000|2022-05-06 00:00:00|2.98|1.58|2.88|1.48|3.01|1.61|2.86|1.46|0
1651795500000|2022-05-06 00:05:00|2.87|1.47|2.76|1.36|2.87|1.47|2.72|1.32|0
1651795800000|2022-05-06 00:10:00|2.75|1.35|2.66|1.26|2.77|1.37|2.65|1.25|0
1651796100000|2022-05-06 00:15:00|2.68|1.28|2.82|1.42|2.83|1.43|2.67|1.27|0
1651796400000|2022-05-06 00:20:00|2.81|1.41|2.82|1.42|2.86|1.46|2.81|1.41|0
1651796700000|2022-05-06 00:25:00|2.81|1.41|2.96|1.56|2.98|1.58|2.8|1.4|0
1651797000000|2022-05-06 00:30:00|2.95|1.55|2.9|1.5|2.96|1.56|2.86|1.46|0
1651797300000|2022-05-06 00:35:00|2.89|1.49|2.84|1.44|2.9|1.5|2.83|1.43|0
1651797600000|2022-05-06 00:40:00|2.85|1.45|2.86|1.46|2.87|1.47|2.84|1.44|0
1651797900000|2022-05-06 00:45:00|2.85|1.45|2.85|1.45|2.88|1.48|2.79|1.39|0
1651798200000|2022-05-06 00:50:00|2.84|1.44|2.81|1.41|2.89|1.49|2.78|1.38|0
1651798500000|2022-05-06 00:55:00|2.82|1.42|2.75|1.35|2.82|1.42|2.71|1.31|0
1651798800000|2022-05-06 01:00:00|2.74|1.34|2.74|1.34|2.8|1.4|2.73|1.33|0
1651799100000|2022-05-06 01:05:00|2.73|1.33|2.78|1.38|2.8|1.4|2.73|1.33|0
1651799400000|2022-05-06 01:10:00|2.77|1.37|2.78|1.38|2.83|1.43|2.74|1.34|0
1651799700000|2022-05-06 01:15:00|2.77|1.37|2.74|1.34|2.8|1.4|2.74|1.34|0
1651800000000|2022-05-06 01:20:00|2.73|1.33|2.76|1.36|2.76|1.36|2.68|1.28|0
1651800300000|2022-05-06 01:25:00|2.75|1.35|2.83|1.43|2.85|1.45|2.69|1.29|0
1651800600000|2022-05-06 01:30:00|2.84|1.44|2.78|1.38|2.84|1.44|2.78|1.38|0
1651800900000|2022-05-06 01:35:00|2.79|1.39|2.81|1.41|2.85|1.45|2.78|1.38|0
1651801200000|2022-05-06 01:40:00|2.82|1.42|2.79|1.39|2.87|1.47|2.78|1.38|0
1651801500000|2022-05-06 01:45:00|2.78|1.38|2.78|1.38|2.83|1.43|2.78|1.38|0
1651801800000|2022-05-06 01:50:00|2.75|1.35|2.76|1.36|2.8|1.4|2.74|1.34|0
1651802100000|2022-05-06 01:55:00|2.77|1.37|2.79|1.39|2.8|1.4|2.76|1.36|0
1651802400000|2022-05-06 02:00:00|2.8|1.4|2.79|1.39|2.84|1.44|2.78|1.38|0
1651802700000|2022-05-06 02:05:00|2.78|1.38|2.75|1.35|2.79|1.39|2.74|1.34|0
1651803000000|2022-05-06 02:10:00|2.74|1.34|2.74|1.34|2.76|1.36|2.72|1.32|0
1651803300000|2022-05-06 02:15:00|2.73|1.33|2.79|1.39|2.81|1.41|2.73|1.33|0
1651803600000|2022-05-06 02:20:00|2.78|1.38|2.78|1.38|2.79|1.39|2.76|1.36|0
1651803900000|2022-05-06 02:25:00|2.79|1.39|2.87|1.47|2.88|1.48|2.77|1.37|0
1651804200000|2022-05-06 02:30:00|2.89|1.49|2.88|1.48|2.92|1.52|2.87|1.47|0
1651804500000|2022-05-06 02:35:00|2.87|1.47|2.84|1.44|2.88|1.48|2.84|1.44|0
1651804800000|2022-05-06 02:40:00|2.83|1.43|2.83|1.43|2.84|1.44|2.82|1.42|0
1651805100000|2022-05-06 02:45:00|2.81|1.41|2.88|1.48|2.88|1.48|2.81|1.41|0
1651805400000|2022-05-06 02:50:00|2.87|1.47|2.9|1.5|2.9|1.5|2.86|1.46|0
1651805700000|2022-05-06 02:55:00|2.89|1.49|2.9|1.5|2.93|1.53|2.88|1.48|0
1651806000000|2022-05-06 03:00:00|2.92|1.52|2.91|1.51|2.97|1.57|2.91|1.51|0
1651806300000|2022-05-06 03:05:00|2.9|1.5|2.88|1.48|2.9|1.5|2.86|1.46|0
1651806600000|2022-05-06 03:10:00|2.87|1.47|2.86|1.46|2.89|1.49|2.86|1.46|0
1651806900000|2022-05-06 03:15:00|2.87|1.47|2.87|1.47|2.88|1.48|2.86|1.46|0
1651807200000|2022-05-06 03:20:00|2.88|1.48|2.9|1.5|2.91|1.51|2.86|1.46|0
1651807500000|2022-05-06 03:25:00|2.89|1.49|2.9|1.5|2.91|1.51|2.88|1.48|0
1651807800000|2022-05-06 03:30:00|2.89|1.49|2.99|1.59|3|1.6|2.89|1.49|0
1651808100000|2022-05-06 03:35:00|3|1.6|3.02|1.62|3.05|1.65|2.98|1.58|0
1651808400000|2022-05-06 03:40:00|3.01|1.61|3.04|1.64|3.04|1.64|2.98|1.58|0
1651808700000|2022-05-06 03:45:00|3.05|1.65|3.03|1.63|3.05|1.65|3.02|1.62|0
1651809000000|2022-05-06 03:50:00|3.02|1.62|3.11|1.71|3.13|1.73|3.02|1.62|0
1651809300000|2022-05-06 03:55:00|3.12|1.72|3.11|1.71|3.14|1.74|3.1|1.7|0
1651809600000|2022-05-06 04:00:00|3.12|1.72|3.11|1.71|3.12|1.72|3.1|1.7|0
1651809900000|2022-05-06 04:05:00|3.12|1.72|3.11|1.71|3.14|1.74|3.11|1.71|0
1651810200000|2022-05-06 04:10:00|3.12|1.72|3.09|1.69|3.12|1.72|3.08|1.68|0
1651810500000|2022-05-06 04:15:00|3.08|1.68|3.01|1.61|3.09|1.69|3|1.6|0
1651810800000|2022-05-06 04:20:00|3|1.6|3.02|1.62|3.04|1.64|2.97|1.57|0
1651811100000|2022-05-06 04:25:00|3.03|1.63|2.98|1.58|3.04|1.64|2.96|1.56|0
1651811400000|2022-05-06 04:30:00|2.99|1.59|2.99|1.59|3|1.6|2.95|1.55|0
1651811700000|2022-05-06 04:35:00|2.98|1.58|2.98|1.58|3|1.6|2.97|1.57|0
1651812000000|2022-05-06 04:40:00|2.97|1.57|2.97|1.57|2.98|1.58|2.95|1.55|0
1651812300000|2022-05-06 04:45:00|2.96|1.56|2.93|1.53|2.96|1.56|2.91|1.51|0
1651812600000|2022-05-06 04:50:00|2.94|1.54|2.96|1.56|2.96|1.56|2.94|1.54|0
1651812900000|2022-05-06 04:55:00|2.95|1.55|2.99|1.59|2.99|1.59|2.95|1.55|0
1651813200000|2022-05-06 05:00:00|2.97|1.57|2.92|1.52|2.97|1.57|2.86|1.46|0
1651813500000|2022-05-06 05:05:00|2.94|1.54|2.88|1.48|2.97|1.57|2.87|1.47|0
1651813800000|2022-05-06 05:10:00|2.89|1.49|2.88|1.48|2.91|1.51|2.86|1.46|0
1651814100000|2022-05-06 05:15:00|2.89|1.49|2.96|1.56|2.96|1.56|2.86|1.46|0
1651814400000|2022-05-06 05:20:00|2.97|1.57|2.94|1.54|2.97|1.57|2.93|1.53|0
1651814700000|2022-05-06 05:25:00|2.95|1.55|2.98|1.58|2.99|1.59|2.91|1.51|0
1651815000000|2022-05-06 05:30:00|2.99|1.59|2.96|1.56|2.99|1.59|2.93|1.53|0
1651815300000|2022-05-06 05:35:00|2.95|1.55|3|1.6|3|1.6|2.93|1.53|0
1651815600000|2022-05-06 05:40:00|2.99|1.59|2.94|1.54|2.99|1.59|2.91|1.51|0
1651815900000|2022-05-06 05:45:00|2.95|1.55|2.91|1.51|2.96|1.56|2.9|1.5|0
1651816200000|2022-05-06 05:50:00|2.92|1.52|2.98|1.58|2.98|1.58|2.92|1.52|0
1651816500000|2022-05-06 05:55:00|2.97|1.57|2.98|1.58|2.98|1.58|2.9|1.5|0
1651816800000|2022-05-06 06:00:00|2.97|1.57|3.08|1.68|3.08|1.68|2.94|1.54|0
1651817100000|2022-05-06 06:05:00|3.07|1.67|3.1|1.7|3.12|1.72|3.05|1.65|0
1651817400000|2022-05-06 06:10:00|3.11|1.71|3.12|1.72|3.13|1.73|3.09|1.69|0
1651817700000|2022-05-06 06:15:00|3.13|1.73|3.06|1.66|3.13|1.73|3.02|1.62|0
1651818000000|2022-05-06 06:20:00|3.07|1.67|3.08|1.68|3.12|1.72|3.05|1.65|0
1651818300000|2022-05-06 06:25:00|3.07|1.67|2.9|1.5|3.07|1.67|2.9|1.5|0
1651818600000|2022-05-06 06:30:00|2.91|1.51|3.04|1.64|3.04|1.64|2.9|1.5|0
1651818900000|2022-05-06 06:35:00|3.05|1.65|3.11|1.71|3.12|1.72|3|1.6|0
1651819200000|2022-05-06 06:40:00|3.12|1.72|3.11|1.71|3.12|1.72|3.06|1.66|0
1651819500000|2022-05-06 06:45:00|3.12|1.72|3.03|1.63|3.12|1.72|3.03|1.63|0
1651819800000|2022-05-06 06:50:00|3.02|1.62|2.97|1.57|3.05|1.65|2.97|1.57|0
1651820100000|2022-05-06 06:55:00|2.95|1.55|2.87|1.47|3.01|1.61|2.87|1.47|0
1651820400000|2022-05-06 07:00:00|2.86|1.46|2.81|1.41|2.86|1.46|2.72|1.32|0
1651820700000|2022-05-06 07:05:00|2.82|1.42|2.73|1.33|2.82|1.42|2.72|1.32|0
1651821000000|2022-05-06 07:10:00|2.72|1.32|2.78|1.38|2.78|1.38|2.66|1.26|0
1651821300000|2022-05-06 07:15:00|2.79|1.39|2.82|1.42|2.82|1.42|2.73|1.33|0
1651821600000|2022-05-06 07:20:00|2.81|1.41|2.69|1.29|2.81|1.41|2.66|1.26|0
1651821900000|2022-05-06 07:25:00|2.67|1.27|2.66|1.26|2.74|1.34|2.63|1.23|0
1651822200000|2022-05-06 07:30:00|2.94|1.54|2.87|1.47|3.13|1.73|2.87|1.47|0
1651822500000|2022-05-06 07:35:00|2.88|1.48|2.84|1.44|2.91|1.51|2.83|1.43|0
1651822800000|2022-05-06 07:40:00|2.85|1.45|3.02|1.62|3.14|1.74|2.8|1.4|0
1651823100000|2022-05-06 07:45:00|3.03|1.63|3.07|1.67|3.11|1.71|2.99|1.59|0
1651823400000|2022-05-06 07:50:00|3.06|1.66|3.23|1.83|3.27|1.87|3.02|1.62|0
1651823700000|2022-05-06 07:55:00|3.24|1.84|2.8|1.4|3.31|1.91|2.8|1.4|0
1651824000000|2022-05-06 08:00:00|2.81|1.41|2.89|1.49|2.91|1.51|2.72|1.32|0
1651824300000|2022-05-06 08:05:00|2.9|1.5|2.96|1.56|3.04|1.64|2.86|1.46|0
1651824600000|2022-05-06 08:10:00|2.95|1.55|2.92|1.52|3|1.6|2.9|1.5|0
1651824900000|2022-05-06 08:15:00|2.91|1.51|3.07|1.67|3.1|1.7|2.85|1.45|0
1651825200000|2022-05-06 08:20:00|3.08|1.68|3.02|1.62|3.08|1.68|2.99|1.59|0
1651825500000|2022-05-06 08:25:00|3.04|1.64|3.08|1.68|3.09|1.69|2.98|1.58|0
1651825800000|2022-05-06 08:30:00|3.09|1.69|2.78|1.38|3.12|1.72|2.58|1.18|0
1651826100000|2022-05-06 08:35:00|2.77|1.37|2.75|1.35|2.77|1.37|2.71|1.31|0
1651826400000|2022-05-06 08:40:00|2.74|1.34|2.66|1.26|2.75|1.35|2.65|1.25|0
1651826700000|2022-05-06 08:45:00|2.65|1.25|2.67|1.27|2.73|1.33|2.64|1.24|0
1651827000000|2022-05-06 08:50:00|2.68|1.28|2.48|1.08|2.68|1.28|2.46|1.06|0
1651827300000|2022-05-06 08:55:00|2.47|1.07|2.5|1.1|2.57|1.17|2.47|1.07|0
1651827600000|2022-05-06 09:00:00|2.49|1.09|2.62|1.22|2.62|1.22|2.48|1.08|0
1651827900000|2022-05-06 09:05:00|2.63|1.23|2.55|1.15|2.63|1.23|2.53|1.13|0
1651828200000|2022-05-06 09:10:00|2.54|1.14|2.57|1.17|2.62|1.22|2.54|1.14|0
1651828500000|2022-05-06 09:15:00|2.56|1.16|2.49|1.09|2.59|1.19|2.46|1.06|0
1651828800000|2022-05-06 09:20:00|2.5|1.1|2.42|1.02|2.55|1.15|2.39|0.99|0
1651829100000|2022-05-06 09:25:00|2.44|1.04|2.42|1.02|2.45|1.05|2.4|1|0
1651829400000|2022-05-06 09:30:00|2.41|1.01|2.54|1.14|2.55|1.15|2.41|1.01|0
1651829700000|2022-05-06 09:35:00|2.53|1.13|2.59|1.19|2.59|1.19|2.49|1.09|0
1651830000000|2022-05-06 09:40:00|2.6|1.2|2.6|1.2|2.61|1.21|2.55|1.15|0
1651830300000|2022-05-06 09:45:00|2.61|1.21|2.62|1.22|2.69|1.29|2.6|1.2|0
1651830600000|2022-05-06 09:50:00|2.63|1.23|2.69|1.29|2.7|1.3|2.61|1.21|0
1651830900000|2022-05-06 09:55:00|2.68|1.28|2.7|1.3|2.72|1.32|2.64|1.24|0
1651831200000|2022-05-06 10:00:00|2.71|1.31|2.65|1.25|2.71|1.31|2.62|1.22|0
1651831500000|2022-05-06 10:05:00|2.64|1.24|2.6|1.2|2.72|1.32|2.59|1.19|0
1651831800000|2022-05-06 10:10:00|2.59|1.19|2.58|1.18|2.66|1.26|2.52|1.12|0
1651832100000|2022-05-06 10:15:00|2.57|1.17|2.57|1.17|2.59|1.19|2.52|1.12|0
1651832400000|2022-05-06 10:20:00|2.58|1.18|2.62|1.22|2.65|1.25|2.56|1.16|0
1651832700000|2022-05-06 10:25:00|2.63|1.23|2.68|1.28|2.68|1.28|2.62|1.22|0
1651833000000|2022-05-06 10:30:00|2.69|1.29|2.64|1.24|2.75|1.35|2.64|1.24|0
1651833300000|2022-05-06 10:35:00|2.65|1.25|2.67|1.27|2.68|1.28|2.61|1.21|0
1651833600000|2022-05-06 10:40:00|2.66|1.26|2.63|1.23|2.67|1.27|2.6|1.2|0
1651833900000|2022-05-06 10:45:00|2.62|1.22|2.68|1.28|2.69|1.29|2.6|1.2|0
1651834200000|2022-05-06 10:50:00|2.69|1.29|2.6|1.2|2.7|1.3|2.58|1.18|0
1651834500000|2022-05-06 10:55:00|2.59|1.19|2.61|1.21|2.62|1.22|2.52|1.12|0
1651834800000|2022-05-06 11:00:00|2.6|1.2|2.5|1.1|2.6|1.2|2.5|1.1|0
1651835100000|2022-05-06 11:05:00|2.51|1.11|2.48|1.08|2.53|1.13|2.45|1.05|0
1651835400000|2022-05-06 11:10:00|2.47|1.07|2.39|0.99|2.48|1.08|2.38|0.98|0
1651835700000|2022-05-06 11:15:00|2.4|1|2.61|1.21|2.75|1.35|2.35|0.95|0
1651836000000|2022-05-06 11:20:00|2.62|1.22|2.68|1.28|2.7|1.3|2.62|1.22|0
1651836300000|2022-05-06 11:25:00|2.67|1.27|2.63|1.23|2.67|1.27|2.61|1.21|0
1651836600000|2022-05-06 11:30:00|2.62|1.22|2.65|1.25|2.65|1.25|2.55|1.15|0
1651836900000|2022-05-06 11:35:00|2.66|1.26|2.71|1.31|2.71|1.31|2.6|1.2|0
1651837200000|2022-05-06 11:40:00|2.72|1.32|2.74|1.34|2.74|1.34|2.68|1.28|0
1651837500000|2022-05-06 11:45:00|2.75|1.35|2.7|1.3|2.75|1.35|2.7|1.3|0
1651837800000|2022-05-06 11:50:00|2.71|1.31|2.71|1.31|2.73|1.33|2.69|1.29|0
1651838100000|2022-05-06 11:55:00|2.72|1.32|2.75|1.35|2.79|1.39|2.69|1.29|0
1651838400000|2022-05-06 12:00:00|2.74|1.34|2.82|1.42|2.83|1.43|2.73|1.33|0
1651838700000|2022-05-06 12:05:00|2.81|1.41|2.87|1.47|2.89|1.49|2.78|1.38|0
1651839000000|2022-05-06 12:10:00|2.89|1.49|2.75|1.35|2.89|1.49|2.74|1.34|0
1651839300000|2022-05-06 12:15:00|2.74|1.34|2.77|1.37|2.78|1.38|2.73|1.33|0
1651839600000|2022-05-06 12:20:00|2.78|1.38|2.71|1.31|2.78|1.38|2.69|1.29|0
1651839900000|2022-05-06 12:25:00|2.7|1.3|2.77|1.37|2.84|1.44|2.64|1.24|0
1651840200000|2022-05-06 12:30:00|2.78|1.38|2.61|1.21|3.26|1.86|2.43|1.03|0
1651840500000|2022-05-06 12:35:00|2.64|1.24|2.58|1.18|2.78|1.38|2.51|1.11|0
1651840800000|2022-05-06 12:40:00|2.57|1.17|2.36|0.96|2.58|1.18|2.35|0.95|0
1651841100000|2022-05-06 12:45:00|2.37|0.97|2.12|0.72|2.37|0.97|2.12|0.72|0
1651841400000|2022-05-06 12:50:00|2.13|0.73|2.08|0.68|2.19|0.79|2.06|0.66|0
1651841700000|2022-05-06 12:55:00|2.07|0.67|2.44|1.04|2.52|1.12|2.02|0.62|0
1651842000000|2022-05-06 13:00:00|2.43|1.03|2.37|0.97|2.5|1.1|2.37|0.97|0
1651842300000|2022-05-06 13:05:00|2.38|0.98|2.38|0.98|2.46|1.06|2.37|0.97|0
1651842600000|2022-05-06 13:10:00|2.39|0.99|2.54|1.14|2.56|1.16|2.38|0.98|0
1651842900000|2022-05-06 13:15:00|2.53|1.13|2.55|1.15|2.56|1.16|2.44|1.04|0
1651843200000|2022-05-06 13:20:00|2.56|1.16|2.55|1.15|2.61|1.21|2.49|1.09|0
1651843500000|2022-05-06 13:25:00|2.56|1.16|2.48|1.08|2.59|1.19|2.48|1.08|0
1651843800000|2022-05-06 13:30:00|2.5|1.1|2.6|1.2|2.6|1.2|2.3|0.9|0
1651844100000|2022-05-06 13:35:00|2.57|1.17|2.48|1.08|2.67|1.27|2.31|0.91|0
1651844400000|2022-05-06 13:40:00|2.49|1.09|2.42|1.02|2.68|1.28|2.42|1.02|0
1651844700000|2022-05-06 13:45:00|2.43|1.03|2.92|1.52|2.93|1.53|2.18|0.78|0
1651845000000|2022-05-06 13:50:00|2.9|1.5|2.94|1.54|3.19|1.79|2.89|1.49|0
1651845300000|2022-05-06 13:55:00|2.95|1.55|2.96|1.56|3.03|1.63|2.8|1.4|0
1651845600000|2022-05-06 14:00:00|2.93|1.53|2.62|1.22|3.09|1.69|2.44|1.04|0
1651845900000|2022-05-06 14:05:00|2.63|1.23|2.23|0.83|2.95|1.55|2.22|0.82|0
1651846200000|2022-05-06 14:10:00|2.19|0.79|2.58|1.18|2.71|1.31|2.11|0.71|0
1651846500000|2022-05-06 14:15:00|2.6|1.2|2.52|1.12|3.04|1.64|2.27|0.87|0
1651846800000|2022-05-06 14:20:00|2.48|1.08|2.49|1.09|2.61|1.21|2.37|0.97|0
1651847100000|2022-05-06 14:25:00|2.57|1.17|2.34|0.94|2.65|1.25|2.34|0.94|0
1651847400000|2022-05-06 14:30:00|2.3|0.9|2.41|1.01|2.69|1.29|2.29|0.89|0
1651847700000|2022-05-06 14:35:00|2.39|0.99|2.61|1.21|2.61|1.21|2.35|0.95|0
1651848000000|2022-05-06 14:40:00|2.65|1.25|2.76|1.36|2.86|1.46|2.56|1.16|0
1651848300000|2022-05-06 14:45:00|2.7|1.3|2.51|1.11|3.38|1.98|2.39|0.99|0
1651848600000|2022-05-06 14:50:00|2.55|1.15|2.66|1.26|2.66|1.26|2.38|0.98|0
1651848900000|2022-05-06 14:55:00|2.68|1.28|2.39|0.99|2.76|1.36|2.16|0.76|0
1651849200000|2022-05-06 15:00:00|2.37|0.97|2.25|0.85|2.44|1.04|2.21|0.81|0
1651849500000|2022-05-06 15:05:00|2.26|0.86|2.4|1|2.45|1.05|2.18|0.78|0
1651849800000|2022-05-06 15:10:00|2.39|0.99|2.52|1.12|2.52|1.12|2.23|0.83|0
1651850100000|2022-05-06 15:15:00|2.55|1.15|2.58|1.18|2.69|1.29|2.41|1.01|0
1651850400000|2022-05-06 15:20:00|2.61|1.21|2.54|1.14|2.81|1.41|2.52|1.12|0
1651850700000|2022-05-06 15:25:00|2.52|1.12|2.46|1.06|2.55|1.15|2.37|0.97|0
1651851000000|2022-05-06 15:30:00|2.48|1.08|2.16|0.76|2.48|1.08|2.14|0.74|0
1651851300000|2022-05-06 15:35:00|2.17|0.77|2.28|0.88|2.44|1.04|2.07|0.67|0
1651851600000|2022-05-06 15:40:00|2.3|0.9|2.35|0.95|2.42|1.02|2.27|0.87|0
1651851900000|2022-05-06 15:45:00|2.34|0.94|2.49|1.09|2.51|1.11|2.3|0.9|0
1651852200000|2022-05-06 15:50:00|2.47|1.07|2.36|0.96|2.65|1.25|2.35|0.95|0
1651852500000|2022-05-06 15:55:00|2.38|0.98|2.31|0.91|2.44|1.04|2.26|0.86|0
1651852800000|2022-05-06 16:00:00|2.3|0.9|2.6|1.2|2.61|1.21|2.26|0.86|0
1651853100000|2022-05-06 16:05:00|2.62|1.22|2.65|1.25|2.91|1.51|2.59|1.19|0
1651853400000|2022-05-06 16:10:00|2.66|1.26|2.37|0.97|2.66|1.26|2.32|0.92|0
1651853700000|2022-05-06 16:15:00|2.35|0.95|2.29|0.89|2.51|1.11|2.29|0.89|0
1651854000000|2022-05-06 16:20:00|2.3|0.9|2.6|1.2|2.73|1.33|2.29|0.89|0
1651854300000|2022-05-06 16:25:00|2.61|1.21|2.67|1.27|2.73|1.33|2.54|1.14|0
1651854600000|2022-05-06 16:30:00|2.66|1.26|2.77|1.37|2.8|1.4|2.54|1.14|0
1651854900000|2022-05-06 16:35:00|2.79|1.39|2.67|1.27|2.86|1.46|2.48|1.08|0
1651855200000|2022-05-06 16:40:00|2.7|1.3|2.75|1.35|2.76|1.36|2.59|1.19|0
1651855500000|2022-05-06 16:45:00|2.74|1.34|2.71|1.31|2.83|1.43|2.71|1.31|0
1651855800000|2022-05-06 16:50:00|2.73|1.33|2.84|1.44|2.92|1.52|2.54|1.14|0
1651856100000|2022-05-06 16:55:00|2.81|1.41|3.06|1.66|3.12|1.72|2.8|1.4|0
1651856400000|2022-05-06 17:00:00|3.11|1.71|3.18|1.78|3.19|1.79|2.95|1.55|0
1651856700000|2022-05-06 17:05:00|3.17|1.77|2.98|1.58|3.17|1.77|2.84|1.44|0
1651857000000|2022-05-06 17:10:00|2.95|1.55|2.82|1.42|3.01|1.61|2.82|1.42|0
1651857300000|2022-05-06 17:15:00|2.83|1.43|2.31|0.91|2.88|1.48|2.29|0.89|0
1651857600000|2022-05-06 17:20:00|2.3|0.9|2.43|1.03|2.53|1.13|2.28|0.88|0
1651857900000|2022-05-06 17:25:00|2.4|1|2.32|0.92|2.44|1.04|2.19|0.79|0
1651858200000|2022-05-06 17:30:00|2.33|0.93|2.38|0.98|2.44|1.04|2.3|0.9|0
1651858500000|2022-05-06 17:35:00|2.4|1|2.2|0.8|2.48|1.08|2.12|0.72|0
1651858800000|2022-05-06 17:40:00|2.21|0.81|2.25|0.85|2.34|0.94|2.12|0.72|0
1651859100000|2022-05-06 17:45:00|2.27|0.87|2.31|0.91|2.33|0.93|2.12|0.72|0
1651859400000|2022-05-06 17:50:00|2.3|0.9|2.13|0.73|2.34|0.94|2.09|0.69|0
1651859700000|2022-05-06 17:55:00|2.11|0.71|2.12|0.72|2.14|0.74|2.07|0.67|0
1651860000000|2022-05-06 18:00:00|2.11|0.71|2.08|0.68|2.2|0.8|2.06|0.66|0
1651860300000|2022-05-06 18:05:00|2.06|0.66|1.91|0.51|2.06|0.66|1.91|0.51|0
1651860600000|2022-05-06 18:10:00|1.93|0.53|2.03|0.63|2.07|0.67|1.9|0.5|0
1651860900000|2022-05-06 18:15:00|2.02|0.62|2.01|0.61|2.13|0.73|2|0.6|0
1651861200000|2022-05-06 18:20:00|1.98|0.58|1.99|0.59|2.05|0.65|1.95|0.55|0
1651861500000|2022-05-06 18:25:00|1.97|0.57|1.93|0.53|1.99|0.59|1.87|0.47|0
1651861800000|2022-05-06 18:30:00|1.92|0.52|2.35|0.95|2.37|0.97|1.83|0.43|0
1651862100000|2022-05-06 18:35:00|2.36|0.96|2.34|0.94|2.42|1.02|2.29|0.89|0
1651862400000|2022-05-06 18:40:00|2.35|0.95|2.31|0.91|2.45|1.05|2.31|0.91|0
1651862700000|2022-05-06 18:45:00|2.3|0.9|2.55|1.15|2.55|1.15|2.29|0.89|0
1651863000000|2022-05-06 18:50:00|2.52|1.12|2.68|1.28|2.7|1.3|2.51|1.11|0
1651863300000|2022-05-06 18:55:00|2.71|1.31|2.45|1.05|2.76|1.36|2.45|1.05|0
1651863600000|2022-05-06 19:00:00|2.46|1.06|2.5|1.1|2.5|1.1|2.37|0.97|0
1651863900000|2022-05-06 19:05:00|2.47|1.07|2.32|0.92|2.53|1.13|2.28|0.88|0
1651864200000|2022-05-06 19:10:00|2.34|0.94|2.32|0.92|2.44|1.04|2.31|0.91|0
1651864500000|2022-05-06 19:15:00|2.34|0.94|2.38|0.98|2.4|1|2.25|0.85|0
1651864800000|2022-05-06 19:20:00|2.36|0.96|2.23|0.83|2.37|0.97|2.22|0.82|0
1651865100000|2022-05-06 19:25:00|2.25|0.85|2.39|0.99|2.44|1.04|2.2|0.8|0
1651865400000|2022-05-06 19:30:00|2.4|1|2.57|1.17|2.61|1.21|2.39|0.99|0
1651865700000|2022-05-06 19:35:00|2.58|1.18|3.03|1.63|3.05|1.65|2.58|1.18|0
1651866000000|2022-05-06 19:40:00|3.05|1.65|2.86|1.46|3.08|1.68|2.82|1.42|0
1651866300000|2022-05-06 19:45:00|2.89|1.49|3.07|1.67|3.2|1.8|2.79|1.39|0
1651866600000|2022-05-06 19:50:00|3.15|1.75|2.97|1.57|3.3|1.9|2.95|1.55|0
1651866900000|2022-05-06 19:55:00|2.94|1.54|2.94|1.54|3.01|1.61|2.83|1.43|0
1651867200000|2022-05-06 20:00:00|2.89|1.49|2.71|1.31|2.9|1.5|2.71|1.31|0
1651867500000|2022-05-06 20:05:00|2.7|1.3|2.04|0.64|2.74|1.34|2.02|0.62|0
1651867800000|2022-05-06 20:10:00|2.03|0.63|1.97|0.57|2.04|0.64|1.96|0.56|0
1652079900000|2022-05-09 07:05:00|1.99|0.59|2.01|0.61|2.03|0.63|1.96|0.56|0
1652080200000|2022-05-09 07:10:00|2.02|0.62|2.08|0.68|2.09|0.69|2.01|0.61|0
1652080500000|2022-05-09 07:15:00|2.07|0.67|1.97|0.57|2.09|0.69|1.97|0.57|0
1652080800000|2022-05-09 07:20:00|1.98|0.58|1.88|0.48|1.98|0.58|1.86|0.46|0
1652081100000|2022-05-09 07:25:00|1.87|0.47|1.9|0.5|1.92|0.52|1.85|0.45|0
1652081400000|2022-05-09 07:30:00|1.91|0.51|2|0.6|2|0.6|1.88|0.48|0
1652081700000|2022-05-09 07:35:00|2.01|0.61|1.99|0.59|2.02|0.62|1.96|0.56|0
1652082000000|2022-05-09 07:40:00|1.98|0.58|1.91|0.51|1.98|0.58|1.91|0.51|0
1652082300000|2022-05-09 07:45:00|1.92|0.52|1.93|0.53|1.94|0.54|1.9|0.5|0
1652082600000|2022-05-09 07:50:00|1.94|0.54|1.85|0.45|1.94|0.54|1.82|0.42|0
1652082900000|2022-05-09 07:55:00|1.84|0.44|2.01|0.61|2.07|0.67|1.82|0.42|0
1652083200000|2022-05-09 08:00:00|2|0.6|1.96|0.56|2.01|0.61|1.93|0.53|0
1652083500000|2022-05-09 08:05:00|1.95|0.55|2.01|0.61|2.02|0.62|1.93|0.53|0
1652083800000|2022-05-09 08:10:00|1.99|0.59|2|0.6|2.03|0.63|1.99|0.59|0
1652084100000|2022-05-09 08:15:00|1.99|0.59|1.96|0.56|2.03|0.63|1.95|0.55|0
1652084400000|2022-05-09 08:20:00|1.95|0.55|1.92|0.52|1.99|0.59|1.92|0.52|0
1652084700000|2022-05-09 08:25:00|1.93|0.53|1.92|0.52|1.96|0.56|1.9|0.5|0
1652085000000|2022-05-09 08:30:00|1.91|0.51|1.92|0.52|2.05|0.65|1.91|0.51|0
1652085300000|2022-05-09 08:35:00|1.91|0.51|1.97|0.57|1.97|0.57|1.9|0.5|0
1652085600000|2022-05-09 08:40:00|1.98|0.58|1.97|0.57|2.01|0.61|1.96|0.56|0
1652085900000|2022-05-09 08:45:00|1.98|0.58|2.05|0.65|2.06|0.66|1.98|0.58|0
1652086200000|2022-05-09 08:50:00|2.06|0.66|2.07|0.67|2.09|0.69|2.05|0.65|0
1652086500000|2022-05-09 08:55:00|2.06|0.66|2.05|0.65|2.09|0.69|2.02|0.62|0
1652086800000|2022-05-09 09:00:00|2.04|0.64|2.04|0.64|2.06|0.66|2.03|0.63|0
1652087100000|2022-05-09 09:05:00|2.05|0.65|2.03|0.63|2.06|0.66|2.01|0.61|0
1652087400000|2022-05-09 09:10:00|2.02|0.62|2.1|0.7|2.1|0.7|2.02|0.62|0
1652087700000|2022-05-09 09:15:00|2.09|0.69|2.06|0.66|2.11|0.71|2.03|0.63|0
1652088000000|2022-05-09 09:20:00|2.07|0.67|2.06|0.66|2.12|0.72|2.04|0.64|0
1652088300000|2022-05-09 09:25:00|2.05|0.65|1.97|0.57|2.07|0.67|1.96|0.56|0
1652088600000|2022-05-09 09:30:00|1.98|0.58|1.94|0.54|1.99|0.59|1.94|0.54|0
1652088900000|2022-05-09 09:35:00|1.93|0.53|1.9|0.5|1.95|0.55|1.89|0.49|0
1652089200000|2022-05-09 09:40:00|1.91|0.51|1.95|0.55|1.96|0.56|1.88|0.48|0
1652089500000|2022-05-09 09:45:00|1.96|0.56|2.19|0.79|2.21|0.81|1.9|0.5|0
1652089800000|2022-05-09 09:50:00|2.2|0.8|2.21|0.81|2.25|0.85|2.19|0.79|0
1652090100000|2022-05-09 09:55:00|2.19|0.79|2.23|0.83|2.24|0.84|2.14|0.74|0
1652090400000|2022-05-09 10:00:00|2.25|0.85|2.21|0.81|2.25|0.85|2.2|0.8|0
1652090700000|2022-05-09 10:05:00|2.23|0.83|2.19|0.79|2.24|0.84|2.17|0.77|0
1652091000000|2022-05-09 10:10:00|2.18|0.78|2.15|0.75|2.19|0.79|2.15|0.75|0
1652091300000|2022-05-09 10:15:00|2.16|0.76|2.17|0.77|2.2|0.8|2.14|0.74|0
1652091600000|2022-05-09 10:20:00|2.18|0.78|2.15|0.75|2.2|0.8|2.15|0.75|0
1652091900000|2022-05-09 10:25:00|2.16|0.76|2.14|0.74|2.17|0.77|2.1|0.7|0
1652092200000|2022-05-09 10:30:00|2.15|0.75|2.07|0.67|2.15|0.75|2.06|0.66|0
1652092500000|2022-05-09 10:35:00|2.06|0.66|2.01|0.61|2.07|0.67|2.01|0.61|0
1652092800000|2022-05-09 10:40:00|2.02|0.62|1.98|0.58|2.02|0.62|1.97|0.57|0
1652093100000|2022-05-09 10:45:00|1.97|0.57|2|0.6|2|0.6|1.92|0.52|0
1652093400000|2022-05-09 10:50:00|2.01|0.61|2.12|0.72|2.17|0.77|1.94|0.54|0
1652093700000|2022-05-09 10:55:00|2.13|0.73|2.14|0.74|2.16|0.76|2.1|0.7|0
1652094000000|2022-05-09 11:00:00|2.15|0.75|2.2|0.8|2.22|0.82|2.14|0.74|0
1652094300000|2022-05-09 11:05:00|2.19|0.79|2.18|0.78|2.25|0.85|2.17|0.77|0
1652094600000|2022-05-09 11:10:00|2.17|0.77|2.16|0.76|2.2|0.8|2.12|0.72|0
1652094900000|2022-05-09 11:15:00|2.15|0.75|2.12|0.72|2.17|0.77|2.11|0.71|0
1652095200000|2022-05-09 11:20:00|2.11|0.71|2.16|0.76|2.16|0.76|2.05|0.65|0
1652095500000|2022-05-09 11:25:00|2.15|0.75|2.14|0.74|2.16|0.76|2.13|0.73|0
1652095800000|2022-05-09 11:30:00|2.13|0.73|2.21|0.81|2.21|0.81|2.11|0.71|0
1652096100000|2022-05-09 11:35:00|2.22|0.82|2.19|0.79|2.26|0.86|2.18|0.78|0
1652096400000|2022-05-09 11:40:00|2.18|0.78|1.73|0.33|2.29|0.89|1.7|0.3|0
1652096700000|2022-05-09 11:45:00|1.72|0.32|1.81|0.41|1.81|0.41|1.71|0.31|0
1652097000000|2022-05-09 11:50:00|1.8|0.4|1.82|0.42|1.84|0.44|1.78|0.38|0
1652097300000|2022-05-09 11:55:00|1.83|0.43|1.84|0.44|1.87|0.47|1.8|0.4|0
1652097600000|2022-05-09 12:00:00|1.82|0.42|1.73|0.33|1.89|0.49|1.73|0.33|0
1652097900000|2022-05-09 12:05:00|1.74|0.34|1.75|0.35|1.81|0.41|1.71|0.31|0
1652098200000|2022-05-09 12:10:00|1.76|0.36|1.72|0.32|1.76|0.36|1.7|0.3|0
1652098500000|2022-05-09 12:15:00|1.71|0.31|1.67|0.27|1.72|0.32|1.66|0.26|0
1652098800000|2022-05-09 12:20:00|1.66|0.26|1.7|0.3|1.71|0.31|1.65|0.25|0
1652099100000|2022-05-09 12:25:00|1.69|0.29|1.65|0.25|1.7|0.3|1.65|0.25|0
1652099400000|2022-05-09 12:30:00|1.66|0.26|1.68|0.28|1.7|0.3|1.62|0.22|0
1652099700000|2022-05-09 12:35:00|1.67|0.27|1.76|0.36|1.76|0.36|1.67|0.27|0
1652100000000|2022-05-09 12:40:00|1.77|0.37|1.79|0.39|1.83|0.43|1.76|0.36|0
1652100300000|2022-05-09 12:45:00|1.8|0.4|1.63|0.23|1.82|0.42|1.63|0.23|0
1652100600000|2022-05-09 12:50:00|1.64|0.24|1.67|0.27|1.67|0.27|1.63|0.23|0
1652100900000|2022-05-09 12:55:00|1.66|0.26|1.61|0.21|1.67|0.27|1.6|0.2|0
1652101200000|2022-05-09 13:00:00|1.6|0.2|1.62|0.22|1.62|0.22|1.58|0.18|0
1652101500000|2022-05-09 13:05:00|1.63|0.23|1.62|0.22|1.63|0.23|1.59|0.19|0
1652101800000|2022-05-09 13:10:00|1.61|0.21|1.71|0.31|1.71|0.31|1.6|0.2|0
1652102100000|2022-05-09 13:15:00|1.72|0.32|1.64|0.24|1.73|0.33|1.64|0.24|0
1652102400000|2022-05-09 13:20:00|1.65|0.25|1.66|0.26|1.66|0.26|1.62|0.22|0
1652102700000|2022-05-09 13:25:00|1.65|0.25|1.61|0.21|1.67|0.27|1.61|0.21|0
1652103000000|2022-05-09 13:30:00|1.62|0.22|1.6|0.2|1.67|0.27|1.51|0.11|0
1652103300000|2022-05-09 13:35:00|1.61|0.21|1.66|0.26|1.74|0.34|1.5|0.1|0
1652103600000|2022-05-09 13:40:00|1.67|0.27|1.71|0.31|1.74|0.34|1.54|0.14|0
1652103900000|2022-05-09 13:45:00|1.72|0.32|1.56|0.16|1.72|0.32|1.5|0.1|0
1652104200000|2022-05-09 13:50:00|1.57|0.17|1.76|0.36|1.77|0.37|1.53|0.13|0
1652104500000|2022-05-09 13:55:00|1.75|0.35|1.59|0.19|1.75|0.35|1.54|0.14|0
1652104800000|2022-05-09 14:00:00|1.58|0.18|1.54|0.14|1.63|0.23|1.49|0.09|0
1652105100000|2022-05-09 14:05:00|1.53|0.13|1.57|0.17|1.7|0.3|1.53|0.13|0
1652105400000|2022-05-09 14:10:00|1.56|0.16|1.83|0.43|1.89|0.49|1.56|0.16|0
1652105700000|2022-05-09 14:15:00|1.82|0.42|1.75|0.35|1.89|0.49|1.72|0.32|0
1652106000000|2022-05-09 14:20:00|1.74|0.34|1.64|0.24|1.77|0.37|1.64|0.24|0
1652106300000|2022-05-09 14:25:00|1.63|0.23|1.62|0.22|1.7|0.3|1.6|0.2|0
1652106600000|2022-05-09 14:30:00|1.6|0.2|1.64|0.24|1.65|0.25|1.56|0.16|0
1652106900000|2022-05-09 14:35:00|1.63|0.23|1.51|0.11|1.64|0.24|1.5|0.1|0
1652107200000|2022-05-09 14:40:00|1.52|0.12|1.61|0.21|1.63|0.23|1.51|0.11|0
1652107500000|2022-05-09 14:45:00|1.62|0.22|1.65|0.25|1.7|0.3|1.59|0.19|0
1652107800000|2022-05-09 14:50:00|1.64|0.24|1.52|0.12|1.69|0.29|1.52|0.12|0
1652108100000|2022-05-09 14:55:00|1.53|0.13|1.6|0.2|1.87|0.47|1.5|0.1|0
1652108400000|2022-05-09 15:00:00|1.58|0.18|1.63|0.23|1.66|0.26|1.58|0.18|0
1652108700000|2022-05-09 15:05:00|1.62|0.22|1.62|0.22|1.62|0.22|1.57|0.17|0
1652109000000|2022-05-09 15:10:00|1.61|0.21|1.6|0.2|1.67|0.27|1.57|0.17|0
1652109300000|2022-05-09 15:15:00|1.59|0.19|1.62|0.22|1.68|0.28|1.59|0.19|0
1652109600000|2022-05-09 15:20:00|1.6|0.2|1.56|0.16|1.61|0.21|1.55|0.15|0
1652109900000|2022-05-09 15:25:00|1.55|0.15|1.52|0.12|1.57|0.17|1.51|0.11|0
1652110200000|2022-05-09 15:30:00|1.53|0.13|1.72|0.32|1.73|0.33|1.47|0.07|0
1652110500000|2022-05-09 15:35:00|1.73|0.33|1.84|0.44|1.85|0.45|1.7|0.3|0
1652110800000|2022-05-09 15:40:00|1.85|0.45|1.85|0.45|1.92|0.52|1.8|0.4|0
1652111100000|2022-05-09 15:45:00|1.84|0.44|1.77|0.37|1.88|0.48|1.76|0.36|0
1652111400000|2022-05-09 15:50:00|1.78|0.38|1.86|0.46|1.88|0.48|1.78|0.38|0
1652111700000|2022-05-09 15:55:00|1.87|0.47|1.83|0.43|1.9|0.5|1.8|0.4|0
1652112000000|2022-05-09 16:00:00|1.82|0.42|1.58|0.18|1.83|0.43|1.57|0.17|0
1652112300000|2022-05-09 16:05:00|1.59|0.19|1.74|0.34|1.82|0.42|1.58|0.18|0
1652112600000|2022-05-09 16:10:00|1.75|0.35|1.85|0.45|1.87|0.47|1.75|0.35|0
1652112900000|2022-05-09 16:15:00|1.84|0.44|1.55|0.15|1.89|0.49|1.53|0.13|0
1652113200000|2022-05-09 16:20:00|1.54|0.14|1.55|0.15|1.58|0.18|1.49|0.09|0
1652113500000|2022-05-09 16:25:00|1.56|0.16|1.56|0.16|1.58|0.18|1.46|0.06|0
1652113800000|2022-05-09 16:30:00|1.55|0.15|1.57|0.17|1.63|0.23|1.5|0.1|0
1652114100000|2022-05-09 16:35:00|1.58|0.18|1.49|0.09|1.58|0.18|1.45|0.05|0
1652114400000|2022-05-09 16:40:00|1.5|0.1|1.47|0.07|1.52|0.12|1.46|0.06|0
1652114700000|2022-05-09 16:45:00|1.46|0.06|1.45|0.05|1.48|0.08|1.44|0.04|0
1652115000000|2022-05-09 16:50:00|1.44|0.04|1.46|0.06|1.5|0.1|1.42|0.02|0
1652115300000|2022-05-09 16:55:00|1.47|0.07|1.45|0.05|1.49|0.09|1.44|0.04|0
1652115600000|2022-05-09 17:00:00|1.46|0.06|1.49|0.09|1.54|0.14|1.42|0.02|0
1652115900000|2022-05-09 17:05:00|1.5|0.1|1.5|0.1|1.52|0.12|1.48|0.08|0
1652116200000|2022-05-09 17:10:00|1.49|0.09|1.46|0.06|1.49|0.09|1.45|0.05|0
1652116500000|2022-05-09 17:15:00|1.47|0.07|1.53|0.13|1.54|0.14|1.46|0.06|0
1652116800000|2022-05-09 17:20:00|1.52|0.12|1.49|0.09|1.52|0.12|1.47|0.07|0
1652117100000|2022-05-09 17:25:00|1.5|0.1|1.52|0.12|1.6|0.2|1.49|0.09|0
1652117400000|2022-05-09 17:30:00|1.53|0.13|1.41|0.01|1.55|0.15|1.41|0.01|0
1652117700000|2022-05-09 17:35:00|1.42|0.02|1.41|0.01|1.42|0.02|1.4|0|0
1652118000000|2022-05-09 17:40:00|1.4|0|1.51|0.11|1.52|0.12|1.4|0|0
1652118300000|2022-05-09 17:45:00|1.53|0.13|1.46|0.06|1.53|0.13|1.45|0.05|0
1652118600000|2022-05-09 17:50:00|1.45|0.05|1.4|0|1.47|0.07|1.4|0|0
1652118900000|2022-05-09 17:55:00|1.41|0.01|1.47|0.07|1.5|0.1|1.4|0|0
1652119200000|2022-05-09 18:00:00|1.48|0.08|1.44|0.04|1.54|0.14|1.42|0.02|0
1652119500000|2022-05-09 18:05:00|1.46|0.06|1.41|0.01|1.46|0.06|1.4|0|0
1652119800000|2022-05-09 18:10:00|1.4|0|1.41|0.01|1.46|0.06|1.4|0|0
1652120100000|2022-05-09 18:15:00|1.43|0.03|1.48|0.08|1.5|0.1|1.41|0.01|0
1652120400000|2022-05-09 18:20:00|1.49|0.09|1.4|0|1.49|0.09|1.4|0|0
1652120700000|2022-05-09 18:25:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1652121000000|2022-05-09 18:30:00|1.44|0.04|1.43|0.03|1.44|0.04|1.4|0|0
1652121300000|2022-05-09 18:35:00|1.41|0.01|1.43|0.03|1.48|0.08|1.4|0|0
1652121600000|2022-05-09 18:40:00|1.42|0.02|1.43|0.03|1.46|0.06|1.41|0.01|0
1652121900000|2022-05-09 18:45:00|1.42|0.02|1.43|0.03|1.52|0.12|1.42|0.02|0
1652122200000|2022-05-09 18:50:00|1.41|0.01|1.48|0.08|1.5|0.1|1.4|0|0
1652122500000|2022-05-09 18:55:00|1.49|0.09|1.53|0.13|1.57|0.17|1.48|0.08|0
1652122800000|2022-05-09 19:00:00|1.56|0.16|1.52|0.12|1.63|0.23|1.5|0.1|0
1652123100000|2022-05-09 19:05:00|1.53|0.13|1.52|0.12|1.64|0.24|1.5|0.1|0
1652123400000|2022-05-09 19:10:00|1.51|0.11|1.63|0.23|1.65|0.25|1.51|0.11|0
1652123700000|2022-05-09 19:15:00|1.64|0.24|1.42|0.02|1.66|0.26|1.4|0|0
1652124000000|2022-05-09 19:20:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652124600000|2022-05-09 19:30:00|1.43|0.03|1.44|0.04|1.47|0.07|1.4|0|0
1652124900000|2022-05-09 19:35:00|1.43|0.03|1.46|0.06|1.47|0.07|1.4|0|0
1652125200000|2022-05-09 19:40:00|1.45|0.05|1.4|0|1.45|0.05|1.4|0|0
1652126100000|2022-05-09 19:55:00|1.41|0.01|1.52|0.12|1.52|0.12|1.4|0|0
1652126400000|2022-05-09 20:00:00|1.53|0.13|1.57|0.17|1.58|0.18|1.5|0.1|0
1652126700000|2022-05-09 20:05:00|1.56|0.16|1.57|0.17|1.62|0.22|1.54|0.14|0
1652127000000|2022-05-09 20:10:00|1.56|0.16|1.61|0.21|1.63|0.23|1.56|0.16|0
1652127300000|2022-05-09 20:15:00|1.6|0.2|1.56|0.16|1.61|0.21|1.56|0.16|0
1652127600000|2022-05-09 20:20:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1652127900000|2022-05-09 20:25:00|1.57|0.17|1.54|0.14|1.57|0.17|1.53|0.13|0
1652128200000|2022-05-09 20:30:00|1.55|0.15|1.52|0.12|1.56|0.16|1.52|0.12|0
1652128500000|2022-05-09 20:35:00|1.53|0.13|1.52|0.12|1.53|0.13|1.51|0.11|0
1652128800000|2022-05-09 20:40:00|1.51|0.11|1.52|0.12|1.52|0.12|1.5|0.1|0
1652129100000|2022-05-09 20:45:00|1.53|0.13|1.52|0.12|1.53|0.13|1.51|0.11|0
1652129400000|2022-05-09 20:50:00|1.51|0.11|1.52|0.12|1.53|0.13|1.51|0.11|0
1652129700000|2022-05-09 20:55:00|1.53|0.13|1.57|0.17|1.57|0.17|1.5|0.1|0
1652130000000|2022-05-09 21:00:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1652131200000|2022-05-09 21:20:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1652131500000|2022-05-09 21:25:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652132100000|2022-05-09 21:35:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1652132400000|2022-05-09 21:40:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1652133300000|2022-05-09 21:55:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1652133600000|2022-05-09 22:00:00|1.56|0.16|1.58|0.18|1.62|0.22|1.56|0.16|0
1652133900000|2022-05-09 22:05:00|1.59|0.19|1.58|0.18|1.6|0.2|1.58|0.18|0
1652134200000|2022-05-09 22:10:00|1.57|0.17|1.6|0.2|1.6|0.2|1.56|0.16|0
1652134500000|2022-05-09 22:15:00|1.61|0.21|1.61|0.21|1.62|0.22|1.6|0.2|0
1652134800000|2022-05-09 22:20:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1652135100000|2022-05-09 22:25:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1652135400000|2022-05-09 22:30:00|1.62|0.22|1.64|0.24|1.65|0.25|1.61|0.21|0
1652135700000|2022-05-09 22:35:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1652136000000|2022-05-09 22:40:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1652136300000|2022-05-09 22:45:00|1.62|0.22|1.64|0.24|1.64|0.24|1.62|0.22|0
1652136600000|2022-05-09 22:50:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1652136900000|2022-05-09 22:55:00|1.64|0.24|1.63|0.23|1.64|0.24|1.62|0.22|0
1652137200000|2022-05-09 23:00:00|1.62|0.22|1.63|0.23|1.64|0.24|1.62|0.22|0
1652137500000|2022-05-09 23:05:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652137800000|2022-05-09 23:10:00|1.61|0.21|1.59|0.19|1.62|0.22|1.59|0.19|0
1652138100000|2022-05-09 23:15:00|1.58|0.18|1.59|0.19|1.59|0.19|1.57|0.17|0
1652138400000|2022-05-09 23:20:00|1.6|0.2|1.57|0.17|1.6|0.2|1.56|0.16|0
1652138700000|2022-05-09 23:25:00|1.56|0.16|1.57|0.17|1.57|0.17|1.55|0.15|0
1652139000000|2022-05-09 23:30:00|1.56|0.16|1.58|0.18|1.58|0.18|1.56|0.16|0
1652139300000|2022-05-09 23:35:00|1.59|0.19|1.58|0.18|1.59|0.19|1.57|0.17|0
1652139600000|2022-05-09 23:40:00|1.59|0.19|1.6|0.2|1.61|0.21|1.58|0.18|0
1652139900000|2022-05-09 23:45:00|1.59|0.19|1.58|0.18|1.61|0.21|1.58|0.18|0
1652140200000|2022-05-09 23:50:00|1.59|0.19|1.6|0.2|1.61|0.21|1.59|0.19|0
1652140500000|2022-05-09 23:55:00|1.61|0.21|1.62|0.22|1.63|0.23|1.61|0.21|0
1652140800000|2022-05-10 00:00:00|1.63|0.23|1.56|0.16|1.63|0.23|1.56|0.16|0
1652141100000|2022-05-10 00:05:00|1.55|0.15|1.54|0.14|1.56|0.16|1.54|0.14|0
1652141400000|2022-05-10 00:10:00|1.53|0.13|1.44|0.04|1.53|0.13|1.44|0.04|0
1652141700000|2022-05-10 00:15:00|1.42|0.02|1.42|0.02|1.44|0.04|1.4|0|0
1652142000000|2022-05-10 00:20:00|1.43|0.03|1.49|0.09|1.5|0.1|1.4|0|0
1652142300000|2022-05-10 00:25:00|1.5|0.1|1.5|0.1|1.52|0.12|1.48|0.08|0
1652142600000|2022-05-10 00:30:00|1.51|0.11|1.53|0.13|1.54|0.14|1.5|0.1|0
1652142900000|2022-05-10 00:35:00|1.54|0.14|1.51|0.11|1.55|0.15|1.51|0.11|0
1652143200000|2022-05-10 00:40:00|1.52|0.12|1.55|0.15|1.55|0.15|1.48|0.08|0
1652143500000|2022-05-10 00:45:00|1.54|0.14|1.5|0.1|1.55|0.15|1.5|0.1|0
1652143800000|2022-05-10 00:50:00|1.51|0.11|1.52|0.12|1.53|0.13|1.49|0.09|0
1652144100000|2022-05-10 00:55:00|1.51|0.11|1.53|0.13|1.54|0.14|1.51|0.11|0
1652144400000|2022-05-10 01:00:00|1.54|0.14|1.52|0.12|1.54|0.14|1.5|0.1|0
1652144700000|2022-05-10 01:05:00|1.53|0.13|1.62|0.22|1.62|0.22|1.53|0.13|0
1652145000000|2022-05-10 01:10:00|1.63|0.23|1.61|0.21|1.64|0.24|1.57|0.17|0
1652145300000|2022-05-10 01:15:00|1.62|0.22|1.62|0.22|1.65|0.25|1.61|0.21|0
1652145600000|2022-05-10 01:20:00|1.63|0.23|1.59|0.19|1.63|0.23|1.58|0.18|0
1652145900000|2022-05-10 01:25:00|1.58|0.18|1.6|0.2|1.62|0.22|1.57|0.17|0
1652146200000|2022-05-10 01:30:00|1.59|0.19|1.6|0.2|1.61|0.21|1.57|0.17|0
1652146500000|2022-05-10 01:35:00|1.59|0.19|1.59|0.19|1.6|0.2|1.56|0.16|0
1652146800000|2022-05-10 01:40:00|1.58|0.18|1.58|0.18|1.63|0.23|1.58|0.18|0
1652147100000|2022-05-10 01:45:00|1.57|0.17|1.59|0.19|1.6|0.2|1.56|0.16|0
1652147400000|2022-05-10 01:50:00|1.6|0.2|1.71|0.31|1.71|0.31|1.59|0.19|0
1652147700000|2022-05-10 01:55:00|1.72|0.32|1.73|0.33|1.77|0.37|1.71|0.31|0
1652148000000|2022-05-10 02:00:00|1.74|0.34|1.61|0.21|1.76|0.36|1.61|0.21|0
1652148300000|2022-05-10 02:05:00|1.6|0.2|1.63|0.23|1.63|0.23|1.57|0.17|0
1652148600000|2022-05-10 02:10:00|1.64|0.24|1.66|0.26|1.66|0.26|1.63|0.23|0
1652148900000|2022-05-10 02:15:00|1.65|0.25|1.65|0.25|1.66|0.26|1.62|0.22|0
1652149200000|2022-05-10 02:20:00|1.66|0.26|1.65|0.25|1.67|0.27|1.64|0.24|0
1652149500000|2022-05-10 02:25:00|1.66|0.26|1.73|0.33|1.74|0.34|1.66|0.26|0
1652149800000|2022-05-10 02:30:00|1.74|0.34|1.63|0.23|1.74|0.34|1.62|0.22|0
1652150100000|2022-05-10 02:35:00|1.62|0.22|1.67|0.27|1.67|0.27|1.62|0.22|0
1652150400000|2022-05-10 02:40:00|1.66|0.26|1.63|0.23|1.67|0.27|1.62|0.22|0
1652150700000|2022-05-10 02:45:00|1.62|0.22|1.63|0.23|1.65|0.25|1.62|0.22|0
1652151000000|2022-05-10 02:50:00|1.62|0.22|1.63|0.23|1.65|0.25|1.62|0.22|0
1652151300000|2022-05-10 02:55:00|1.64|0.24|1.62|0.22|1.64|0.24|1.61|0.21|0
1652151600000|2022-05-10 03:00:00|1.63|0.23|1.65|0.25|1.65|0.25|1.62|0.22|0
1652151900000|2022-05-10 03:05:00|1.64|0.24|1.65|0.25|1.67|0.27|1.62|0.22|0
1652152200000|2022-05-10 03:10:00|1.64|0.24|1.63|0.23|1.66|0.26|1.62|0.22|0
1652152500000|2022-05-10 03:15:00|1.64|0.24|1.62|0.22|1.64|0.24|1.61|0.21|0
1652152800000|2022-05-10 03:20:00|1.63|0.23|1.59|0.19|1.63|0.23|1.57|0.17|0
1652153100000|2022-05-10 03:25:00|1.58|0.18|1.6|0.2|1.61|0.21|1.58|0.18|0
1652153400000|2022-05-10 03:30:00|1.59|0.19|1.6|0.2|1.6|0.2|1.58|0.18|0
1652153700000|2022-05-10 03:35:00|1.59|0.19|1.62|0.22|1.62|0.22|1.59|0.19|0
1652154000000|2022-05-10 03:40:00|1.61|0.21|1.62|0.22|1.64|0.24|1.61|0.21|0
1652154300000|2022-05-10 03:45:00|1.63|0.23|1.66|0.26|1.66|0.26|1.62|0.22|0
1652154600000|2022-05-10 03:50:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1652154900000|2022-05-10 03:55:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1652155200000|2022-05-10 04:00:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1652155500000|2022-05-10 04:05:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1652155800000|2022-05-10 04:10:00|1.66|0.26|1.66|0.26|1.67|0.27|1.65|0.25|0
1652156100000|2022-05-10 04:15:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1652156400000|2022-05-10 04:20:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1652156700000|2022-05-10 04:25:00|1.66|0.26|1.66|0.26|1.67|0.27|1.65|0.25|0
1652157000000|2022-05-10 04:30:00|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1652157300000|2022-05-10 04:35:00|1.66|0.26|1.66|0.26|1.67|0.27|1.64|0.24|0
1652157600000|2022-05-10 04:40:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1652157900000|2022-05-10 04:45:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1652158200000|2022-05-10 04:50:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1652158500000|2022-05-10 04:55:00|1.64|0.24|1.65|0.25|1.67|0.27|1.64|0.24|0
1652158800000|2022-05-10 05:00:00|1.66|0.26|1.64|0.24|1.67|0.27|1.63|0.23|0
1652159100000|2022-05-10 05:05:00|1.65|0.25|1.7|0.3|1.71|0.31|1.65|0.25|0
1652159400000|2022-05-10 05:10:00|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1652159700000|2022-05-10 05:15:00|1.7|0.3|1.71|0.31|1.71|0.31|1.69|0.29|0
1652160000000|2022-05-10 05:20:00|1.7|0.3|1.68|0.28|1.71|0.31|1.67|0.27|0
1652160300000|2022-05-10 05:25:00|1.69|0.29|1.72|0.32|1.73|0.33|1.68|0.28|0
1652160600000|2022-05-10 05:30:00|1.71|0.31|1.74|0.34|1.75|0.35|1.71|0.31|0
1652160900000|2022-05-10 05:35:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1652161200000|2022-05-10 05:40:00|1.74|0.34|1.73|0.33|1.74|0.34|1.72|0.32|0
1652161500000|2022-05-10 05:45:00|1.74|0.34|1.67|0.27|1.74|0.34|1.67|0.27|0
1652161800000|2022-05-10 05:50:00|1.7|0.3|1.6|0.2|1.7|0.3|1.59|0.19|0
1652162100000|2022-05-10 05:55:00|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1652162400000|2022-05-10 06:00:00|1.58|0.18|1.65|0.25|1.65|0.25|1.57|0.17|0
1652162700000|2022-05-10 06:05:00|1.66|0.26|1.64|0.24|1.68|0.28|1.63|0.23|0
1652163000000|2022-05-10 06:10:00|1.65|0.25|1.69|0.29|1.69|0.29|1.64|0.24|0
1652163300000|2022-05-10 06:15:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1652163600000|2022-05-10 06:20:00|1.67|0.27|1.69|0.29|1.69|0.29|1.67|0.27|0
1652163900000|2022-05-10 06:25:00|1.68|0.28|1.66|0.26|1.69|0.29|1.66|0.26|0
1652164200000|2022-05-10 06:30:00|1.67|0.27|1.68|0.28|1.69|0.29|1.67|0.27|0
1652164500000|2022-05-10 06:35:00|1.69|0.29|1.71|0.31|1.72|0.32|1.68|0.28|0
1652164800000|2022-05-10 06:40:00|1.72|0.32|1.76|0.36|1.77|0.37|1.71|0.31|0
1652165100000|2022-05-10 06:45:00|1.77|0.37|1.58|0.18|1.82|0.42|1.57|0.17|0
1652165400000|2022-05-10 06:50:00|1.57|0.17|1.6|0.2|1.62|0.22|1.56|0.16|0
1652165700000|2022-05-10 06:55:00|1.61|0.21|1.6|0.2|1.62|0.22|1.6|0.2|0
1652166000000|2022-05-10 07:00:00|1.61|0.21|1.56|0.16|1.61|0.21|1.56|0.16|0
1652166300000|2022-05-10 07:05:00|1.57|0.17|1.55|0.15|1.61|0.21|1.55|0.15|0
1652166600000|2022-05-10 07:10:00|1.54|0.14|1.55|0.15|1.55|0.15|1.51|0.11|0
1652166900000|2022-05-10 07:15:00|1.54|0.14|1.55|0.15|1.59|0.19|1.52|0.12|0
1652167200000|2022-05-10 07:20:00|1.56|0.16|1.61|0.21|1.61|0.21|1.55|0.15|0
1652167500000|2022-05-10 07:25:00|1.6|0.2|1.58|0.18|1.62|0.22|1.58|0.18|0
1652167800000|2022-05-10 07:30:00|1.57|0.17|1.5|0.1|1.57|0.17|1.48|0.08|0
1652168100000|2022-05-10 07:35:00|1.51|0.11|1.56|0.16|1.57|0.17|1.5|0.1|0
1652168400000|2022-05-10 07:40:00|1.57|0.17|1.5|0.1|1.58|0.18|1.5|0.1|0
1652168700000|2022-05-10 07:45:00|1.51|0.11|1.48|0.08|1.51|0.11|1.46|0.06|0
1652169000000|2022-05-10 07:50:00|1.49|0.09|1.46|0.06|1.51|0.11|1.45|0.05|0
1652169300000|2022-05-10 07:55:00|1.45|0.05|1.46|0.06|1.5|0.1|1.44|0.04|0
1652169600000|2022-05-10 08:00:00|1.47|0.07|1.47|0.07|1.49|0.09|1.45|0.05|0
1652169900000|2022-05-10 08:05:00|1.46|0.06|1.53|0.13|1.53|0.13|1.46|0.06|0
1652170200000|2022-05-10 08:10:00|1.52|0.12|1.49|0.09|1.54|0.14|1.49|0.09|0
1652170500000|2022-05-10 08:15:00|1.5|0.1|1.55|0.15|1.55|0.15|1.5|0.1|0
1652170800000|2022-05-10 08:20:00|1.57|0.17|1.58|0.18|1.59|0.19|1.54|0.14|0
1652171100000|2022-05-10 08:25:00|1.57|0.17|1.53|0.13|1.61|0.21|1.52|0.12|0
1652171400000|2022-05-10 08:30:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1652171700000|2022-05-10 08:35:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1652172000000|2022-05-10 08:40:00|1.53|0.13|1.52|0.12|1.54|0.14|1.51|0.11|0
1652172300000|2022-05-10 08:45:00|1.53|0.13|1.54|0.14|1.55|0.15|1.52|0.12|0
1652172600000|2022-05-10 08:50:00|1.53|0.13|1.51|0.11|1.55|0.15|1.51|0.11|0
1652172900000|2022-05-10 08:55:00|1.52|0.12|1.53|0.13|1.54|0.14|1.51|0.11|0
1652173200000|2022-05-10 09:00:00|1.54|0.14|1.53|0.13|1.55|0.15|1.52|0.12|0
1652173500000|2022-05-10 09:05:00|1.54|0.14|1.55|0.15|1.55|0.15|1.53|0.13|0
1652173800000|2022-05-10 09:10:00|1.57|0.17|1.57|0.17|1.57|0.17|1.55|0.15|0
1652174100000|2022-05-10 09:15:00|1.56|0.16|1.54|0.14|1.57|0.17|1.53|0.13|0
1652174400000|2022-05-10 09:20:00|1.53|0.13|1.53|0.13|1.55|0.15|1.52|0.12|0
1652174700000|2022-05-10 09:25:00|1.52|0.12|1.51|0.11|1.53|0.13|1.51|0.11|0
1652175000000|2022-05-10 09:30:00|1.52|0.12|1.54|0.14|1.54|0.14|1.52|0.12|0
1652175300000|2022-05-10 09:35:00|1.53|0.13|1.57|0.17|1.57|0.17|1.52|0.12|0
1652175600000|2022-05-10 09:40:00|1.56|0.16|1.53|0.13|1.57|0.17|1.53|0.13|0
1652175900000|2022-05-10 09:45:00|1.52|0.12|1.5|0.1|1.53|0.13|1.5|0.1|0
1652176200000|2022-05-10 09:50:00|1.51|0.11|1.46|0.06|1.52|0.12|1.46|0.06|0
1652176500000|2022-05-10 09:55:00|1.47|0.07|1.43|0.03|1.47|0.07|1.42|0.02|0
1652176800000|2022-05-10 10:00:00|1.44|0.04|1.43|0.03|1.45|0.05|1.42|0.02|0
1652177100000|2022-05-10 10:05:00|1.44|0.04|1.44|0.04|1.47|0.07|1.43|0.03|0
1652177400000|2022-05-10 10:10:00|1.45|0.05|1.44|0.04|1.46|0.06|1.43|0.03|0
1652177700000|2022-05-10 10:15:00|1.45|0.05|1.46|0.06|1.46|0.06|1.41|0.01|0
1652178000000|2022-05-10 10:20:00|1.47|0.07|1.48|0.08|1.49|0.09|1.45|0.05|0
1652178300000|2022-05-10 10:25:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1652178600000|2022-05-10 10:30:00|1.48|0.08|1.51|0.11|1.51|0.11|1.47|0.07|0
1652178900000|2022-05-10 10:35:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1652179200000|2022-05-10 10:40:00|1.49|0.09|1.49|0.09|1.51|0.11|1.49|0.09|0
1652179500000|2022-05-10 10:45:00|1.5|0.1|1.46|0.06|1.51|0.11|1.45|0.05|0
1652179800000|2022-05-10 10:50:00|1.45|0.05|1.42|0.02|1.47|0.07|1.42|0.02|0
1652180100000|2022-05-10 10:55:00|1.43|0.03|1.52|0.12|1.54|0.14|1.42|0.02|0
1652180400000|2022-05-10 11:00:00|1.53|0.13|1.48|0.08|1.54|0.14|1.48|0.08|0
1652180700000|2022-05-10 11:05:00|1.49|0.09|1.57|0.17|1.58|0.18|1.47|0.07|0
1652181000000|2022-05-10 11:10:00|1.56|0.16|1.55|0.15|1.57|0.17|1.54|0.14|0
1652181300000|2022-05-10 11:15:00|1.56|0.16|1.51|0.11|1.56|0.16|1.51|0.11|0
1652181600000|2022-05-10 11:20:00|1.5|0.1|1.5|0.1|1.57|0.17|1.47|0.07|0
1652181900000|2022-05-10 11:25:00|1.49|0.09|1.52|0.12|1.53|0.13|1.48|0.08|0
1652182200000|2022-05-10 11:30:00|1.51|0.11|1.53|0.13|1.56|0.16|1.5|0.1|0
1652182500000|2022-05-10 11:35:00|1.54|0.14|1.53|0.13|1.54|0.14|1.52|0.12|0
1652182800000|2022-05-10 11:40:00|1.52|0.12|1.49|0.09|1.54|0.14|1.49|0.09|0
1652183100000|2022-05-10 11:45:00|1.48|0.08|1.54|0.14|1.54|0.14|1.48|0.08|0
1652183400000|2022-05-10 11:50:00|1.53|0.13|1.48|0.08|1.54|0.14|1.48|0.08|0
1652183700000|2022-05-10 11:55:00|1.49|0.09|1.53|0.13|1.54|0.14|1.49|0.09|0
1652184000000|2022-05-10 12:00:00|1.55|0.15|1.48|0.08|1.57|0.17|1.47|0.07|0
1652184300000|2022-05-10 12:05:00|1.47|0.07|1.5|0.1|1.52|0.12|1.47|0.07|0
1652184600000|2022-05-10 12:10:00|1.51|0.11|1.52|0.12|1.53|0.13|1.5|0.1|0
1652184900000|2022-05-10 12:15:00|1.51|0.11|1.54|0.14|1.54|0.14|1.5|0.1|0
1652185200000|2022-05-10 12:20:00|1.53|0.13|1.43|0.03|1.54|0.14|1.43|0.03|0
1652185500000|2022-05-10 12:25:00|1.44|0.04|1.45|0.05|1.45|0.05|1.42|0.02|0
1652185800000|2022-05-10 12:30:00|1.44|0.04|1.45|0.05|1.48|0.08|1.43|0.03|0
1652186100000|2022-05-10 12:35:00|1.46|0.06|1.53|0.13|1.53|0.13|1.45|0.05|0
1652186400000|2022-05-10 12:40:00|1.52|0.12|1.5|0.1|1.54|0.14|1.5|0.1|0
1652186700000|2022-05-10 12:45:00|1.49|0.09|1.49|0.09|1.52|0.12|1.49|0.09|0
1652187000000|2022-05-10 12:50:00|1.5|0.1|1.57|0.17|1.57|0.17|1.49|0.09|0
1652187300000|2022-05-10 12:55:00|1.58|0.18|1.6|0.2|1.62|0.22|1.56|0.16|0
1652187600000|2022-05-10 13:00:00|1.61|0.21|1.53|0.13|1.69|0.29|1.51|0.11|0
1652187900000|2022-05-10 13:05:00|1.52|0.12|1.5|0.1|1.53|0.13|1.49|0.09|0
1652188200000|2022-05-10 13:10:00|1.51|0.11|1.5|0.1|1.53|0.13|1.49|0.09|0
1652188500000|2022-05-10 13:15:00|1.49|0.09|1.48|0.08|1.52|0.12|1.48|0.08|0
1652188800000|2022-05-10 13:20:00|1.49|0.09|1.51|0.11|1.52|0.12|1.48|0.08|0
1652189100000|2022-05-10 13:25:00|1.5|0.1|1.53|0.13|1.53|0.13|1.49|0.09|0
1652189400000|2022-05-10 13:30:00|1.56|0.16|1.55|0.15|1.67|0.27|1.54|0.14|0
1652189700000|2022-05-10 13:35:00|1.54|0.14|1.51|0.11|1.54|0.14|1.44|0.04|0
1652190000000|2022-05-10 13:40:00|1.5|0.1|1.51|0.11|1.54|0.14|1.44|0.04|0
1652190300000|2022-05-10 13:45:00|1.5|0.1|1.4|0|1.53|0.13|1.4|0|0
1652190600000|2022-05-10 13:50:00|1.41|0.01|1.45|0.05|1.48|0.08|1.4|0|0
1652190900000|2022-05-10 13:55:00|1.46|0.06|1.55|0.15|1.55|0.15|1.44|0.04|0
1652191200000|2022-05-10 14:00:00|1.56|0.16|1.59|0.19|1.6|0.2|1.48|0.08|0
1652191500000|2022-05-10 14:05:00|1.6|0.2|1.56|0.16|1.65|0.25|1.55|0.15|0
1652191800000|2022-05-10 14:10:00|1.57|0.17|1.5|0.1|1.61|0.21|1.46|0.06|0
1652192100000|2022-05-10 14:15:00|1.49|0.09|1.51|0.11|1.57|0.17|1.48|0.08|0
1652192400000|2022-05-10 14:20:00|1.5|0.1|1.4|0|1.52|0.12|1.4|0|0
1652205900000|2022-05-10 18:05:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1652206200000|2022-05-10 18:10:00|1.41|0.01|1.42|0.02|1.44|0.04|1.4|0|0
1652206500000|2022-05-10 18:15:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1652258100000|2022-05-11 08:35:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1652258400000|2022-05-11 08:40:00|1.42|0.02|1.45|0.05|1.46|0.06|1.41|0.01|0
1652258700000|2022-05-11 08:45:00|1.47|0.07|1.4|0|1.47|0.07|1.4|0|0
1652259300000|2022-05-11 08:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652259600000|2022-05-11 09:00:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1652259900000|2022-05-11 09:05:00|1.43|0.03|1.42|0.02|1.43|0.03|1.4|0|0
1652260200000|2022-05-11 09:10:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1652260500000|2022-05-11 09:15:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1652266200000|2022-05-11 10:50:00|1.44|0.04|1.41|0.01|1.44|0.04|1.4|0|0
1652266500000|2022-05-11 10:55:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1652266800000|2022-05-11 11:00:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1652267100000|2022-05-11 11:05:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1652267400000|2022-05-11 11:10:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1652267700000|2022-05-11 11:15:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1652268000000|2022-05-11 11:20:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1652268300000|2022-05-11 11:25:00|1.45|0.05|1.46|0.06|1.47|0.07|1.45|0.05|0
1652268600000|2022-05-11 11:30:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1652268900000|2022-05-11 11:35:00|1.46|0.06|1.48|0.08|1.52|0.12|1.45|0.05|0
1652269200000|2022-05-11 11:40:00|1.49|0.09|1.48|0.08|1.51|0.11|1.48|0.08|0
1652269500000|2022-05-11 11:45:00|1.49|0.09|1.47|0.07|1.49|0.09|1.46|0.06|0
1652269800000|2022-05-11 11:50:00|1.48|0.08|1.46|0.06|1.49|0.09|1.46|0.06|0
1652270100000|2022-05-11 11:55:00|1.45|0.05|1.46|0.06|1.46|0.06|1.44|0.04|0
1652270400000|2022-05-11 12:00:00|1.47|0.07|1.46|0.06|1.47|0.07|1.45|0.05|0
1652270700000|2022-05-11 12:05:00|1.45|0.05|1.45|0.05|1.47|0.07|1.44|0.04|0
1652271000000|2022-05-11 12:10:00|1.44|0.04|1.43|0.03|1.45|0.05|1.43|0.03|0
1652271300000|2022-05-11 12:15:00|1.42|0.02|1.51|0.11|1.51|0.11|1.42|0.02|0
1652271600000|2022-05-11 12:20:00|1.5|0.1|1.52|0.12|1.52|0.12|1.49|0.09|0
1652271900000|2022-05-11 12:25:00|1.53|0.13|1.47|0.07|1.55|0.15|1.47|0.07|0
1652272200000|2022-05-11 12:30:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1652272800000|2022-05-11 12:40:00|1.68|0.28|1.4|0|1.71|0.31|1.4|0|0
1652276400000|2022-05-11 13:40:00|1.41|0.01|1.43|0.03|1.44|0.04|1.41|0.01|0
1652276700000|2022-05-11 13:45:00|1.44|0.04|1.4|0|1.47|0.07|1.4|0|0
1653577800000|2022-05-26 15:10:00|1.2||1.2||1.2||1.2||0
1653596100000|2022-05-26 20:15:00|1.4||1.4||1.4||1.4||0
1653635100000|2022-05-27 07:05:00|1.2||1.2||1.2||1.2||0
1653956400000|2022-05-31 00:20:00|1.2||1.2||1.2||1.2||0
1653969600000|2022-05-31 04:00:00|1.4||1.4||1.4||1.4||0
1653980700000|2022-05-31 07:05:00|1.2||1.2||1.2||1.2||0
1654028100000|2022-05-31 20:15:00|1.4||1.4||1.4||1.4||0
1654067100000|2022-06-01 07:05:00|1.2||1.2||1.2||1.2||0
1654114500000|2022-06-01 20:15:00|1.4||1.4||1.4||1.4||0
1654153500000|2022-06-02 07:05:00|1.2||1.2||1.2||1.2||0
1654200900000|2022-06-02 20:15:00|1.4||1.4||1.4||1.4||0
1654239900000|2022-06-03 07:05:00|1.2||1.2||1.2||1.2||0
1654499100000|2022-06-06 07:05:00|1.2||1.2||1.2||1.2||0
1654546500000|2022-06-06 20:15:00|1.4||1.4||1.4||1.4||0
1654585500000|2022-06-07 07:05:00|1.2||1.2||1.2||1.2||0
1654632900000|2022-06-07 20:15:00|1.4||1.4||1.4||1.4||0
1654671900000|2022-06-08 07:05:00|1.2||1.2||1.2||1.2||0
1654719300000|2022-06-08 20:15:00|1.4||1.4||1.4||1.4||0
1654758300000|2022-06-09 07:05:00|1.2||1.2||1.2||1.2||0
1654805700000|2022-06-09 20:15:00|1.4||1.4||1.4||1.4||0
1654844700000|2022-06-10 07:05:00|1.2||1.2||1.2||1.2||0
1655103900000|2022-06-13 07:05:00|1.2||1.2||1.2||1.2||0
1655151300000|2022-06-13 20:15:00|1.4||1.4||1.4||1.4||0
1655190300000|2022-06-14 07:05:00|1.2||1.2||1.2||1.2||0
1655237700000|2022-06-14 20:15:00|1.4||1.4||1.4||1.4||0
1655276700000|2022-06-15 07:05:00|1.2||1.2||1.2||1.2||0
1655324100000|2022-06-15 20:15:00|1.4||1.4||1.4||1.4||0
1655363100000|2022-06-16 07:05:00|1.2||1.2||1.2||1.2||0
1655410500000|2022-06-16 20:15:00|1.4||1.4||1.4||1.4||0
1654499100000|2022-06-06 07:05:00|1.2||1.2||1.2||1.2||0
1654546500000|2022-06-06 20:15:00|1.4||1.4||1.4||1.4||0
1654585500000|2022-06-07 07:05:00|1.2||1.2||1.2||1.2||0
1654632900000|2022-06-07 20:15:00|1.4||1.4||1.4||1.4||0
1654671900000|2022-06-08 07:05:00|1.2||1.2||1.2||1.2||0
1654719300000|2022-06-08 20:15:00|1.4||1.4||1.4||1.4||0
1654758300000|2022-06-09 07:05:00|1.2||1.2||1.2||1.2||0
1654805700000|2022-06-09 20:15:00|1.4||1.4||1.4||1.4||0
1654844700000|2022-06-10 07:05:00|1.2||1.2||1.2||1.2||0
1655103900000|2022-06-13 07:05:00|1.2||1.2||1.2||1.2||0
1655151300000|2022-06-13 20:15:00|1.4||1.4||1.4||1.4||0
1655190300000|2022-06-14 07:05:00|1.2||1.2||1.2||1.2||0
1655237700000|2022-06-14 20:15:00|1.4||1.4||1.4||1.4||0
1655276700000|2022-06-15 07:05:00|1.2||1.2||1.2||1.2||0
1655324100000|2022-06-15 20:15:00|1.4||1.4||1.4||1.4||0
1655363100000|2022-06-16 07:05:00|1.2||1.2||1.2||1.2||0
1655410500000|2022-06-16 20:15:00|1.4||1.4||1.4||1.4||0