1635145500000|2021-10-25 07:05:00|9.73|8.53|9.7|8.5|9.75|8.55|9.65|8.45|0
1635145800000|2021-10-25 07:10:00|9.71|8.51|9.73|8.53|9.73|8.53|9.67|8.47|0
1635146100000|2021-10-25 07:15:00|9.7|8.5|9.68|8.48|9.73|8.53|9.66|8.46|0
1635146400000|2021-10-25 07:20:00|9.69|8.49|9.69|8.49|9.74|8.54|9.69|8.49|0
1635146700000|2021-10-25 07:25:00|9.68|8.48|9.7|8.5|9.71|8.51|9.67|8.47|0
1635147000000|2021-10-25 07:30:00|9.71|8.51|9.67|8.47|9.76|8.56|9.65|8.45|0
1635147300000|2021-10-25 07:35:00|9.68|8.48|9.65|8.45|9.68|8.48|9.63|8.43|0
1635147600000|2021-10-25 07:40:00|9.66|8.46|9.63|8.43|9.66|8.46|9.61|8.41|0
1635147900000|2021-10-25 07:45:00|9.62|8.42|9.63|8.43|9.68|8.48|9.61|8.41|0
1635148200000|2021-10-25 07:50:00|9.64|8.44|9.68|8.48|9.69|8.49|9.64|8.44|0
1635148500000|2021-10-25 07:55:00|9.67|8.47|9.65|8.45|9.68|8.48|9.63|8.43|0
1635148800000|2021-10-25 08:00:00|9.66|8.46|9.53|8.33|9.67|8.47|9.53|8.33|0
1635149100000|2021-10-25 08:05:00|9.54|8.34|9.45|8.25|9.55|8.35|9.42|8.22|0
1635149400000|2021-10-25 08:10:00|9.46|8.26|9.52|8.32|9.52|8.32|9.45|8.25|0
1635149700000|2021-10-25 08:15:00|9.51|8.31|9.54|8.34|9.55|8.35|9.51|8.31|0
1635150000000|2021-10-25 08:20:00|9.53|8.33|9.54|8.34|9.54|8.34|9.49|8.29|0
1635150300000|2021-10-25 08:25:00|9.53|8.33|9.55|8.35|9.56|8.36|9.51|8.31|0
1635150600000|2021-10-25 08:30:00|9.54|8.34|9.39|8.19|9.55|8.35|9.37|8.17|0
1635150900000|2021-10-25 08:35:00|9.38|8.18|9.41|8.21|9.43|8.23|9.38|8.18|0
1635151200000|2021-10-25 08:40:00|9.42|8.22|9.41|8.21|9.43|8.23|9.39|8.19|0
1635151500000|2021-10-25 08:45:00|9.42|8.22|9.39|8.19|9.42|8.22|9.38|8.18|0
1635151800000|2021-10-25 08:50:00|9.4|8.2|9.41|8.21|9.43|8.23|9.39|8.19|0
1635152100000|2021-10-25 08:55:00|9.42|8.22|9.45|8.25|9.46|8.26|9.41|8.21|0
1635152400000|2021-10-25 09:00:00|9.46|8.26|9.4|8.2|9.47|8.27|9.4|8.2|0
1635152700000|2021-10-25 09:05:00|9.39|8.19|9.42|8.22|9.43|8.23|9.39|8.19|0
1635153000000|2021-10-25 09:10:00|9.43|8.23|9.42|8.22|9.43|8.23|9.41|8.21|0
1635153300000|2021-10-25 09:15:00|9.41|8.21|9.46|8.26|9.46|8.26|9.41|8.21|0
1635153600000|2021-10-25 09:20:00|9.45|8.25|9.52|8.32|9.52|8.32|9.44|8.24|0
1635153900000|2021-10-25 09:25:00|9.53|8.33|9.52|8.32|9.53|8.33|9.49|8.29|0
1635154200000|2021-10-25 09:30:00|9.51|8.31|9.48|8.28|9.52|8.32|9.47|8.27|0
1635154500000|2021-10-25 09:35:00|9.47|8.27|9.47|8.27|9.47|8.27|9.43|8.23|0
1635154800000|2021-10-25 09:40:00|9.45|8.25|9.47|8.27|9.49|8.29|9.44|8.24|0
1635155100000|2021-10-25 09:45:00|9.46|8.26|9.47|8.27|9.48|8.28|9.44|8.24|0
1635155400000|2021-10-25 09:50:00|9.48|8.28|9.48|8.28|9.49|8.29|9.46|8.26|0
1635155700000|2021-10-25 09:55:00|9.49|8.29|9.49|8.29|9.5|8.3|9.47|8.27|0
1635156000000|2021-10-25 10:00:00|9.48|8.28|9.47|8.27|9.5|8.3|9.46|8.26|0
1635156300000|2021-10-25 10:05:00|9.46|8.26|9.47|8.27|9.49|8.29|9.45|8.25|0
1635156600000|2021-10-25 10:10:00|9.46|8.26|9.4|8.2|9.47|8.27|9.39|8.19|0
1635156900000|2021-10-25 10:15:00|9.41|8.21|9.39|8.19|9.42|8.22|9.37|8.17|0
1635157200000|2021-10-25 10:20:00|9.4|8.2|9.38|8.18|9.4|8.2|9.38|8.18|0
1635157500000|2021-10-25 10:25:00|9.39|8.19|9.38|8.18|9.39|8.19|9.35|8.15|0
1635157800000|2021-10-25 10:30:00|9.39|8.19|9.38|8.18|9.39|8.19|9.37|8.17|0
1635158100000|2021-10-25 10:35:00|9.37|8.17|9.37|8.17|9.37|8.17|9.35|8.15|0
1635158400000|2021-10-25 10:40:00|9.38|8.18|9.38|8.18|9.38|8.18|9.37|8.17|0
1635158700000|2021-10-25 10:45:00|9.39|8.19|9.38|8.18|9.4|8.2|9.37|8.17|0
1635159000000|2021-10-25 10:50:00|9.37|8.17|9.37|8.17|9.39|8.19|9.35|8.15|0
1635159300000|2021-10-25 10:55:00|9.36|8.16|9.38|8.18|9.39|8.19|9.36|8.16|0
1635159600000|2021-10-25 11:00:00|9.39|8.19|9.46|8.26|9.47|8.27|9.39|8.19|0
1635159900000|2021-10-25 11:05:00|9.47|8.27|9.46|8.26|9.52|8.32|9.45|8.25|0
1635160200000|2021-10-25 11:10:00|9.47|8.27|9.42|8.22|9.47|8.27|9.42|8.22|0
1635160500000|2021-10-25 11:15:00|9.43|8.23|9.37|8.17|9.43|8.23|9.37|8.17|0
1635160800000|2021-10-25 11:20:00|9.36|8.16|9.38|8.18|9.38|8.18|9.34|8.14|0
1635161100000|2021-10-25 11:25:00|9.39|8.19|9.39|8.19|9.42|8.22|9.38|8.18|0
1635161400000|2021-10-25 11:30:00|9.4|8.2|9.42|8.22|9.42|8.22|9.39|8.19|0
1635161700000|2021-10-25 11:35:00|9.43|8.23|9.41|8.21|9.43|8.23|9.4|8.2|0
1635162000000|2021-10-25 11:40:00|9.42|8.22|9.42|8.22|9.43|8.23|9.4|8.2|0
1635162300000|2021-10-25 11:45:00|9.43|8.23|9.35|8.15|9.43|8.23|9.35|8.15|0
1635162600000|2021-10-25 11:50:00|9.34|8.14|9.32|8.12|9.38|8.18|9.32|8.12|0
1635162900000|2021-10-25 11:55:00|9.31|8.11|9.3|8.1|9.36|8.16|9.3|8.1|0
1635163200000|2021-10-25 12:00:00|9.29|8.09|9.33|8.13|9.35|8.15|9.28|8.08|0
1635163500000|2021-10-25 12:05:00|9.32|8.12|9.34|8.14|9.36|8.16|9.32|8.12|0
1635163800000|2021-10-25 12:10:00|9.35|8.15|9.33|8.13|9.37|8.17|9.32|8.12|0
1635164100000|2021-10-25 12:15:00|9.32|8.12|9.26|8.06|9.32|8.12|9.25|8.05|0
1635164400000|2021-10-25 12:20:00|9.27|8.07|9.35|8.15|9.36|8.16|9.26|8.06|0
1635164700000|2021-10-25 12:25:00|9.34|8.14|9.29|8.09|9.35|8.15|9.29|8.09|0
1635165000000|2021-10-25 12:30:00|9.28|8.08|9.31|8.11|9.32|8.12|9.26|8.06|0
1635165300000|2021-10-25 12:35:00|9.32|8.12|9.31|8.11|9.33|8.13|9.3|8.1|0
1635165600000|2021-10-25 12:40:00|9.3|8.1|9.28|8.08|9.31|8.11|9.27|8.07|0
1635165900000|2021-10-25 12:45:00|9.29|8.09|9.29|8.09|9.3|8.1|9.26|8.06|0
1635166200000|2021-10-25 12:50:00|9.28|8.08|9.31|8.11|9.32|8.12|9.28|8.08|0
1635166500000|2021-10-25 12:55:00|9.3|8.1|9.32|8.12|9.34|8.14|9.29|8.09|0
1635166800000|2021-10-25 13:00:00|9.33|8.13|9.27|8.07|9.33|8.13|9.27|8.07|0
1635167100000|2021-10-25 13:05:00|9.28|8.08|9.12|7.92|9.29|8.09|9.12|7.92|0
1635167400000|2021-10-25 13:10:00|9.1|7.9|9.09|7.89|9.12|7.92|9.09|7.89|0
1635167700000|2021-10-25 13:15:00|9.08|7.88|9.05|7.85|9.11|7.91|9.04|7.84|0
1635168000000|2021-10-25 13:20:00|9.04|7.84|9|7.8|9.04|7.84|8.97|7.77|0
1635168300000|2021-10-25 13:25:00|8.99|7.79|8.96|7.76|9.02|7.82|8.95|7.75|0
1635168600000|2021-10-25 13:30:00|8.98|7.78|9.2|8|9.22|8.02|8.96|7.76|0
1635168900000|2021-10-25 13:35:00|9.21|8.01|9.46|8.26|9.48|8.28|9.15|7.95|0
1635169200000|2021-10-25 13:40:00|9.5|8.3|9.49|8.29|9.73|8.53|9.48|8.28|0
1635169500000|2021-10-25 13:45:00|9.54|8.34|9.49|8.29|9.6|8.4|9.43|8.23|0
1635169800000|2021-10-25 13:50:00|9.5|8.3|9.37|8.17|9.56|8.36|9.37|8.17|0
1635170100000|2021-10-25 13:55:00|9.34|8.14|9.2|8|9.34|8.14|9.16|7.96|0
1635170400000|2021-10-25 14:00:00|9.17|7.97|9.14|7.94|9.2|8|9.09|7.89|0
1635170700000|2021-10-25 14:05:00|9.13|7.93|9.2|8|9.28|8.08|9.13|7.93|0
1635171000000|2021-10-25 14:10:00|9.19|7.99|9.25|8.05|9.3|8.1|9.15|7.95|0
1635171300000|2021-10-25 14:15:00|9.23|8.03|9.1|7.9|9.25|8.05|9.07|7.87|0
1635171600000|2021-10-25 14:20:00|9.09|7.89|9.22|8.02|9.22|8.02|9.09|7.89|0
1635171900000|2021-10-25 14:25:00|9.21|8.01|9.1|7.9|9.34|8.14|9.1|7.9|0
1635172200000|2021-10-25 14:30:00|9.09|7.89|9.07|7.87|9.16|7.96|9.05|7.85|0
1635172500000|2021-10-25 14:35:00|9.06|7.86|9.09|7.89|9.18|7.98|9.05|7.85|0
1635172800000|2021-10-25 14:40:00|9.1|7.9|9.09|7.89|9.14|7.94|9.04|7.84|0
1635173100000|2021-10-25 14:45:00|9.08|7.88|9.01|7.81|9.12|7.92|9|7.8|0
1635173400000|2021-10-25 14:50:00|9.02|7.82|8.99|7.79|9.04|7.84|8.97|7.77|0
1635173700000|2021-10-25 14:55:00|8.98|7.78|8.98|7.78|8.99|7.79|8.95|7.75|0
1635174000000|2021-10-25 15:00:00|8.97|7.77|8.96|7.76|9.04|7.84|8.92|7.72|0
1635174300000|2021-10-25 15:05:00|8.95|7.75|8.88|7.68|8.96|7.76|8.86|7.66|0
1635174600000|2021-10-25 15:10:00|8.87|7.67|8.81|7.61|8.93|7.73|8.8|7.6|0
1635174900000|2021-10-25 15:15:00|8.8|7.6|8.83|7.63|8.84|7.64|8.79|7.59|0
1635175200000|2021-10-25 15:20:00|8.84|7.64|8.88|7.68|8.88|7.68|8.81|7.61|0
1635175500000|2021-10-25 15:25:00|8.89|7.69|8.8|7.6|8.91|7.71|8.8|7.6|0
1635175800000|2021-10-25 15:30:00|8.79|7.59|8.71|7.51|9.12|7.92|8.51|7.31|0
1635176100000|2021-10-25 15:35:00|8.7|7.5|8.71|7.51|8.73|7.53|8.66|7.46|0
1635176400000|2021-10-25 15:40:00|8.7|7.5|8.66|7.46|8.7|7.5|8.64|7.44|0
1635176700000|2021-10-25 15:45:00|8.65|7.45|8.68|7.48|8.69|7.49|8.62|7.42|0
1635177000000|2021-10-25 15:50:00|8.69|7.49|8.59|7.39|8.69|7.49|8.54|7.34|0
1635177300000|2021-10-25 15:55:00|8.6|7.4|8.53|7.33|8.62|7.42|8.52|7.32|0
1635177600000|2021-10-25 16:00:00|8.52|7.32|8.44|7.24|8.58|7.38|8.43|7.23|0
1635177900000|2021-10-25 16:05:00|8.45|7.25|8.39|7.19|8.46|7.26|8.35|7.15|0
1635178200000|2021-10-25 16:10:00|8.38|7.18|8.39|7.19|8.41|7.21|8.36|7.16|0
1635178500000|2021-10-25 16:15:00|8.4|7.2|8.41|7.21|8.42|7.22|8.37|7.17|0
1635178800000|2021-10-25 16:20:00|8.4|7.2|8.35|7.15|8.45|7.25|8.35|7.15|0
1635179100000|2021-10-25 16:25:00|8.34|7.14|8.35|7.15|8.37|7.17|8.32|7.12|0
1635179400000|2021-10-25 16:30:00|8.34|7.14|8.36|7.16|8.37|7.17|8.34|7.14|0
1635179700000|2021-10-25 16:35:00|8.37|7.17|8.35|7.15|8.41|7.21|8.35|7.15|0
1635180000000|2021-10-25 16:40:00|8.34|7.14|8.33|7.13|8.35|7.15|8.31|7.11|0
1635180300000|2021-10-25 16:45:00|8.34|7.14|8.31|7.11|8.34|7.14|8.27|7.07|0
1635180600000|2021-10-25 16:50:00|8.3|7.1|8.32|7.12|8.34|7.14|8.29|7.09|0
1635180900000|2021-10-25 16:55:00|8.31|7.11|8.33|7.13|8.34|7.14|8.29|7.09|0
1635181200000|2021-10-25 17:00:00|8.32|7.12|8.29|7.09|8.32|7.12|8.28|7.08|0
1635181500000|2021-10-25 17:05:00|8.3|7.1|8.23|7.03|8.3|7.1|8.22|7.02|0
1635181800000|2021-10-25 17:10:00|8.22|7.02|8.16|6.96|8.24|7.04|8.14|6.94|0
1635182100000|2021-10-25 17:15:00|8.17|6.97|8.21|7.01|8.23|7.03|8.16|6.96|0
1635182400000|2021-10-25 17:20:00|8.22|7.02|8.42|7.22|8.44|7.24|8.22|7.02|0
1635182700000|2021-10-25 17:25:00|8.41|7.21|8.37|7.17|8.42|7.22|8.37|7.17|0
1635183000000|2021-10-25 17:30:00|8.36|7.16|8.4|7.2|8.41|7.21|8.34|7.14|0
1635183300000|2021-10-25 17:35:00|8.41|7.21|8.45|7.25|8.45|7.25|8.4|7.2|0
1635183600000|2021-10-25 17:40:00|8.46|7.26|8.46|7.26|8.5|7.3|8.45|7.25|0
1635183900000|2021-10-25 17:45:00|8.47|7.27|8.48|7.28|8.49|7.29|8.45|7.25|0
1635184200000|2021-10-25 17:50:00|8.49|7.29|8.45|7.25|8.5|7.3|8.45|7.25|0
1635184500000|2021-10-25 17:55:00|8.44|7.24|8.44|7.24|8.45|7.25|8.42|7.22|0
1635184800000|2021-10-25 18:00:00|8.45|7.25|8.49|7.29|8.52|7.32|8.43|7.23|0
1635185100000|2021-10-25 18:05:00|8.48|7.28|8.45|7.25|8.51|7.31|8.43|7.23|0
1635185400000|2021-10-25 18:10:00|8.46|7.26|8.49|7.29|8.49|7.29|8.45|7.25|0
1635185700000|2021-10-25 18:15:00|8.48|7.28|8.35|7.15|8.68|7.48|8.35|7.15|0
1635186000000|2021-10-25 18:20:00|8.36|7.16|8.3|7.1|8.37|7.17|8.29|7.09|0
1635186300000|2021-10-25 18:25:00|8.31|7.11|8.24|7.04|8.31|7.11|8.24|7.04|0
1635186600000|2021-10-25 18:30:00|8.25|7.05|8.22|7.02|8.26|7.06|8.2|7|0
1635186900000|2021-10-25 18:35:00|8.21|7.01|8.3|7.1|8.31|7.11|8.2|7|0
1635187200000|2021-10-25 18:40:00|8.31|7.11|8.34|7.14|8.35|7.15|8.26|7.06|0
1635187500000|2021-10-25 18:45:00|8.35|7.15|8.33|7.13|8.38|7.18|8.33|7.13|0
1635187800000|2021-10-25 18:50:00|8.32|7.12|8.31|7.11|8.35|7.15|8.29|7.09|0
1635188100000|2021-10-25 18:55:00|8.32|7.12|8.33|7.13|8.35|7.15|8.29|7.09|0
1635188400000|2021-10-25 19:00:00|8.34|7.14|8.33|7.13|8.36|7.16|8.31|7.11|0
1635188700000|2021-10-25 19:05:00|8.32|7.12|8.36|7.16|8.37|7.17|8.3|7.1|0
1635189000000|2021-10-25 19:10:00|8.35|7.15|8.38|7.18|8.39|7.19|8.35|7.15|0
1635189300000|2021-10-25 19:15:00|8.39|7.19|8.4|7.2|8.42|7.22|8.35|7.15|0
1635189600000|2021-10-25 19:20:00|8.39|7.19|8.46|7.26|8.47|7.27|8.37|7.17|0
1635189900000|2021-10-25 19:25:00|8.47|7.27|8.35|7.15|8.47|7.27|8.35|7.15|0
1635190200000|2021-10-25 19:30:00|8.36|7.16|8.4|7.2|8.43|7.23|8.35|7.15|0
1635190500000|2021-10-25 19:35:00|8.39|7.19|8.37|7.17|8.43|7.23|8.37|7.17|0
1635190800000|2021-10-25 19:40:00|8.38|7.18|8.37|7.17|8.41|7.21|8.34|7.14|0
1635191100000|2021-10-25 19:45:00|8.38|7.18|8.42|7.22|8.45|7.25|8.37|7.17|0
1635191400000|2021-10-25 19:50:00|8.4|7.2|8.45|7.25|8.47|7.27|8.38|7.18|0
1635191700000|2021-10-25 19:55:00|8.46|7.26|8.32|7.12|8.53|7.33|8.32|7.12|0
1635192000000|2021-10-25 20:00:00|8.31|7.11|8.43|7.23|8.44|7.24|8.3|7.1|0
1635192300000|2021-10-25 20:05:00|8.44|7.24|8.33|7.13|8.58|7.38|8.29|7.09|0
1635192600000|2021-10-25 20:10:00|8.34|7.14|8.31|7.11|8.38|7.18|8.3|7.1|0
1635192900000|2021-10-25 20:15:00|8.43|7.03|8.32|6.92|8.43|7.03|8.3|6.9|0
1635193200000|2021-10-25 20:20:00|8.33|6.93|8.27|6.87|8.35|6.95|8.27|6.87|0
1635193500000|2021-10-25 20:25:00|8.28|6.88|8.26|6.86|8.28|6.88|8.26|6.86|0
1635193800000|2021-10-25 20:30:00|8.25|6.85|8.22|6.82|8.25|6.85|8.21|6.81|0
1635194100000|2021-10-25 20:35:00|8.21|6.81|8.18|6.78|8.21|6.81|8.18|6.78|0
1635194400000|2021-10-25 20:40:00|8.19|6.79|8.21|6.81|8.21|6.81|8.19|6.79|0
1635194700000|2021-10-25 20:45:00|8.22|6.82|8.24|6.84|8.25|6.85|8.22|6.82|0
1635195000000|2021-10-25 20:50:00|8.25|6.85|8.21|6.81|8.25|6.85|8.2|6.8|0
1635195300000|2021-10-25 20:55:00|8.2|6.8|8.21|6.81|8.21|6.81|8.19|6.79|0
1635195600000|2021-10-25 21:00:00|8.2|6.8|8.2|6.8|8.21|6.81|8.2|6.8|0
1635195900000|2021-10-25 21:05:00|8.21|6.81|8.2|6.8|8.21|6.81|8.2|6.8|0
1635196200000|2021-10-25 21:10:00|8.21|6.81|8.2|6.8|8.21|6.81|8.2|6.8|0
1635196500000|2021-10-25 21:15:00|8.21|6.81|8.22|6.82|8.23|6.83|8.21|6.81|0
1635196800000|2021-10-25 21:20:00|8.21|6.81|8.2|6.8|8.22|6.82|8.2|6.8|0
1635197100000|2021-10-25 21:25:00|8.21|6.81|8.21|6.81|8.21|6.81|8.2|6.8|0
1635197400000|2021-10-25 21:30:00|8.2|6.8|8.2|6.8|8.2|6.8|8.2|6.8|0
1635197700000|2021-10-25 21:35:00|8.19|6.79|8.19|6.79|8.19|6.79|8.19|6.79|0
1635198000000|2021-10-25 21:40:00|8.2|6.8|8.21|6.81|8.23|6.83|8.2|6.8|0
1635198300000|2021-10-25 21:45:00|8.2|6.8|8.2|6.8|8.21|6.81|8.2|6.8|0
1635198600000|2021-10-25 21:50:00|8.21|6.81|8.22|6.82|8.22|6.82|8.21|6.81|0
1635198900000|2021-10-25 21:55:00|8.21|6.81|8.2|6.8|8.21|6.81|8.2|6.8|0
1635199200000|2021-10-25 22:00:00|8.19|6.79|8.23|6.83|8.26|6.86|8.17|6.77|0
1635199500000|2021-10-25 22:05:00|8.24|6.84|8.26|6.86|8.26|6.86|8.23|6.83|0
1635199800000|2021-10-25 22:10:00|8.27|6.87|8.25|6.85|8.27|6.87|8.25|6.85|0
1635200100000|2021-10-25 22:15:00|8.24|6.84|8.24|6.84|8.24|6.84|8.23|6.83|0
1635200400000|2021-10-25 22:20:00|8.23|6.83|8.22|6.82|8.24|6.84|8.22|6.82|0
1635200700000|2021-10-25 22:25:00|8.21|6.81|8.21|6.81|8.21|6.81|8.2|6.8|0
1635201000000|2021-10-25 22:30:00|8.22|6.82|8.27|6.87|8.27|6.87|8.21|6.81|0
1635201300000|2021-10-25 22:35:00|8.28|6.88|8.28|6.88|8.29|6.89|8.27|6.87|0
1635201600000|2021-10-25 22:40:00|8.27|6.87|8.26|6.86|8.29|6.89|8.26|6.86|0
1635201900000|2021-10-25 22:45:00|8.27|6.87|8.26|6.86|8.28|6.88|8.25|6.85|0
1635202200000|2021-10-25 22:50:00|8.25|6.85|8.27|6.87|8.28|6.88|8.24|6.84|0
1635202500000|2021-10-25 22:55:00|8.28|6.88|8.29|6.89|8.3|6.9|8.27|6.87|0
1635202800000|2021-10-25 23:00:00|8.28|6.88|8.27|6.87|8.3|6.9|8.27|6.87|0
1635203100000|2021-10-25 23:05:00|8.26|6.86|8.26|6.86|8.27|6.87|8.24|6.84|0
1635203400000|2021-10-25 23:10:00|8.25|6.85|8.26|6.86|8.26|6.86|8.24|6.84|0
1635203700000|2021-10-25 23:15:00|8.25|6.85|8.26|6.86|8.27|6.87|8.25|6.85|0
1635204000000|2021-10-25 23:20:00|8.27|6.87|8.26|6.86|8.27|6.87|8.25|6.85|0
1635204300000|2021-10-25 23:25:00|8.25|6.85|8.26|6.86|8.26|6.86|8.24|6.84|0
1635204600000|2021-10-25 23:30:00|8.25|6.85|8.21|6.81|8.26|6.86|8.21|6.81|0
1635204900000|2021-10-25 23:35:00|8.22|6.82|8.2|6.8|8.22|6.82|8.2|6.8|0
1635205200000|2021-10-25 23:40:00|8.19|6.79|8.19|6.79|8.2|6.8|8.18|6.78|0
1635205500000|2021-10-25 23:45:00|8.18|6.78|8.16|6.76|8.18|6.78|8.14|6.74|0
1635205800000|2021-10-25 23:50:00|8.15|6.75|8.11|6.71|8.16|6.76|8.1|6.7|0
1635206100000|2021-10-25 23:55:00|8.1|6.7|8.11|6.71|8.12|6.72|8.1|6.7|0
1635206400000|2021-10-26 00:00:00|8.06|6.66|8.15|6.75|8.15|6.75|8.04|6.64|0
1635206700000|2021-10-26 00:05:00|8.13|6.73|8.04|6.64|8.14|6.74|8.03|6.63|0
1635207000000|2021-10-26 00:10:00|8.03|6.63|8.04|6.64|8.06|6.66|8|6.6|0
1635207300000|2021-10-26 00:15:00|8.05|6.65|8.04|6.64|8.05|6.65|7.99|6.59|0
1635207600000|2021-10-26 00:20:00|8.02|6.62|8.04|6.64|8.05|6.65|8.02|6.62|0
1635207900000|2021-10-26 00:25:00|8.03|6.63|8.02|6.62|8.06|6.66|8.01|6.61|0
1635208200000|2021-10-26 00:30:00|8.01|6.61|8.04|6.64|8.07|6.67|8|6.6|0
1635208500000|2021-10-26 00:35:00|8.05|6.65|8.06|6.66|8.06|6.66|8.01|6.61|0
1635208800000|2021-10-26 00:40:00|8.05|6.65|8|6.6|8.09|6.69|8|6.6|0
1635209100000|2021-10-26 00:45:00|8.01|6.61|7.96|6.56|8.01|6.61|7.93|6.53|0
1635209400000|2021-10-26 00:50:00|7.95|6.55|7.98|6.58|7.98|6.58|7.95|6.55|0
1635209700000|2021-10-26 00:55:00|7.97|6.57|7.96|6.56|7.97|6.57|7.93|6.53|0
1635210000000|2021-10-26 01:00:00|7.95|6.55|7.9|6.5|7.96|6.56|7.9|6.5|0
1635210300000|2021-10-26 01:05:00|7.89|6.49|7.89|6.49|7.9|6.5|7.87|6.47|0
1635210600000|2021-10-26 01:10:00|7.88|6.48|7.88|6.48|7.9|6.5|7.88|6.48|0
1635210900000|2021-10-26 01:15:00|7.87|6.47|7.87|6.47|7.9|6.5|7.86|6.46|0
1635211200000|2021-10-26 01:20:00|7.88|6.48|7.86|6.46|7.88|6.48|7.81|6.41|0
1635211500000|2021-10-26 01:25:00|7.87|6.47|7.88|6.48|7.89|6.49|7.87|6.47|0
1635211800000|2021-10-26 01:30:00|7.89|6.49|7.95|6.55|7.95|6.55|7.89|6.49|0
1635212100000|2021-10-26 01:35:00|7.96|6.56|7.91|6.51|7.96|6.56|7.89|6.49|0
1635212400000|2021-10-26 01:40:00|7.9|6.5|7.96|6.56|7.96|6.56|7.9|6.5|0
1635212700000|2021-10-26 01:45:00|7.97|6.57|7.95|6.55|7.98|6.58|7.94|6.54|0
1635213000000|2021-10-26 01:50:00|7.97|6.57|7.94|6.54|7.98|6.58|7.93|6.53|0
1635213300000|2021-10-26 01:55:00|7.93|6.53|7.97|6.57|7.97|6.57|7.92|6.52|0
1635213600000|2021-10-26 02:00:00|7.99|6.59|7.98|6.58|8.01|6.61|7.97|6.57|0
1635213900000|2021-10-26 02:05:00|7.97|6.57|8|6.6|8.01|6.61|7.97|6.57|0
1635214200000|2021-10-26 02:10:00|8.01|6.61|7.97|6.57|8.01|6.61|7.97|6.57|0
1635214500000|2021-10-26 02:15:00|7.96|6.56|7.96|6.56|7.98|6.58|7.96|6.56|0
1635214800000|2021-10-26 02:20:00|7.97|6.57|7.96|6.56|7.99|6.59|7.95|6.55|0
1635215100000|2021-10-26 02:25:00|7.95|6.55|7.98|6.58|7.99|6.59|7.95|6.55|0
1635215400000|2021-10-26 02:30:00|7.99|6.59|7.96|6.56|7.99|6.59|7.95|6.55|0
1635215700000|2021-10-26 02:35:00|7.97|6.57|7.96|6.56|7.97|6.57|7.95|6.55|0
1635216000000|2021-10-26 02:40:00|7.97|6.57|7.97|6.57|7.97|6.57|7.96|6.56|0
1635216300000|2021-10-26 02:45:00|7.96|6.56|7.95|6.55|7.97|6.57|7.95|6.55|0
1635216600000|2021-10-26 02:50:00|7.94|6.54|7.89|6.49|7.94|6.54|7.89|6.49|0
1635216900000|2021-10-26 02:55:00|7.9|6.5|7.88|6.48|7.9|6.5|7.87|6.47|0
1635217200000|2021-10-26 03:00:00|7.87|6.47|7.9|6.5|7.91|6.51|7.87|6.47|0
1635217500000|2021-10-26 03:05:00|7.89|6.49|7.91|6.51|7.91|6.51|7.89|6.49|0
1635217800000|2021-10-26 03:10:00|7.92|6.52|7.94|6.54|7.94|6.54|7.91|6.51|0
1635218100000|2021-10-26 03:15:00|7.93|6.53|7.96|6.56|7.96|6.56|7.93|6.53|0
1635218400000|2021-10-26 03:20:00|7.95|6.55|7.96|6.56|7.97|6.57|7.95|6.55|0
1635218700000|2021-10-26 03:25:00|7.95|6.55|7.95|6.55|7.96|6.56|7.95|6.55|0
1635219000000|2021-10-26 03:30:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1635219300000|2021-10-26 03:35:00|7.97|6.57|7.98|6.58|7.98|6.58|7.96|6.56|0
1635219600000|2021-10-26 03:40:00|7.97|6.57|7.97|6.57|7.98|6.58|7.97|6.57|0
1635219900000|2021-10-26 03:45:00|7.98|6.58|7.99|6.59|8.01|6.61|7.98|6.58|0
1635220200000|2021-10-26 03:50:00|7.98|6.58|7.98|6.58|7.99|6.59|7.97|6.57|0
1635220500000|2021-10-26 03:55:00|7.97|6.57|7.96|6.56|7.98|6.58|7.96|6.56|0
1635220800000|2021-10-26 04:00:00|7.97|6.57|7.94|6.54|7.97|6.57|7.94|6.54|0
1635221100000|2021-10-26 04:05:00|7.95|6.55|7.94|6.54|7.95|6.55|7.93|6.53|0
1635221400000|2021-10-26 04:10:00|7.95|6.55|7.94|6.54|7.95|6.55|7.94|6.54|0
1635221700000|2021-10-26 04:15:00|7.95|6.55|7.94|6.54|7.95|6.55|7.93|6.53|0
1635222000000|2021-10-26 04:20:00|7.93|6.53|7.94|6.54|7.94|6.54|7.92|6.52|0
1635222300000|2021-10-26 04:25:00|7.95|6.55|7.93|6.53|7.95|6.55|7.93|6.53|0
1635222600000|2021-10-26 04:30:00|7.92|6.52|7.93|6.53|7.93|6.53|7.9|6.5|0
1635222900000|2021-10-26 04:35:00|7.94|6.54|7.92|6.52|7.94|6.54|7.91|6.51|0
1635223200000|2021-10-26 04:40:00|7.91|6.51|7.9|6.5|7.91|6.51|7.88|6.48|0
1635223500000|2021-10-26 04:45:00|7.89|6.49|7.91|6.51|7.92|6.52|7.89|6.49|0
1635223800000|2021-10-26 04:50:00|7.92|6.52|7.93|6.53|7.93|6.53|7.92|6.52|0
1635224100000|2021-10-26 04:55:00|7.92|6.52|7.92|6.52|7.93|6.53|7.91|6.51|0
1635224400000|2021-10-26 05:00:00|7.91|6.51|7.93|6.53|7.93|6.53|7.9|6.5|0
1635224700000|2021-10-26 05:05:00|7.92|6.52|7.94|6.54|7.95|6.55|7.92|6.52|0
1635225000000|2021-10-26 05:10:00|7.93|6.53|7.94|6.54|7.95|6.55|7.93|6.53|0
1635225300000|2021-10-26 05:15:00|7.95|6.55|7.95|6.55|7.96|6.56|7.93|6.53|0
1635225600000|2021-10-26 05:20:00|7.94|6.54|7.92|6.52|7.95|6.55|7.92|6.52|0
1635225900000|2021-10-26 05:25:00|7.93|6.53|7.91|6.51|7.94|6.54|7.91|6.51|0
1635226200000|2021-10-26 05:30:00|7.92|6.52|7.95|6.55|7.96|6.56|7.91|6.51|0
1635226500000|2021-10-26 05:35:00|7.96|6.56|7.97|6.57|7.98|6.58|7.95|6.55|0
1635226800000|2021-10-26 05:40:00|7.98|6.58|7.96|6.56|7.99|6.59|7.95|6.55|0
1635227100000|2021-10-26 05:45:00|7.97|6.57|7.99|6.59|7.99|6.59|7.95|6.55|0
1635227400000|2021-10-26 05:50:00|7.98|6.58|7.99|6.59|7.99|6.59|7.96|6.56|0
1635227700000|2021-10-26 05:55:00|8|6.6|8.03|6.63|8.04|6.64|8|6.6|0
1635228000000|2021-10-26 06:00:00|8.02|6.62|7.99|6.59|8.04|6.64|7.98|6.58|0
1635228300000|2021-10-26 06:05:00|8|6.6|7.97|6.57|8.02|6.62|7.95|6.55|0
1635228600000|2021-10-26 06:10:00|7.98|6.58|7.97|6.57|7.99|6.59|7.95|6.55|0
1635228900000|2021-10-26 06:15:00|7.96|6.56|7.92|6.52|7.96|6.56|7.9|6.5|0
1635229200000|2021-10-26 06:20:00|7.91|6.51|7.9|6.5|7.93|6.53|7.89|6.49|0
1635229500000|2021-10-26 06:25:00|7.91|6.51|7.88|6.48|7.92|6.52|7.87|6.47|0
1635229800000|2021-10-26 06:30:00|7.89|6.49|7.84|6.44|7.89|6.49|7.83|6.43|0
1635230100000|2021-10-26 06:35:00|7.85|6.45|7.87|6.47|7.88|6.48|7.84|6.44|0
1635230400000|2021-10-26 06:40:00|7.88|6.48|7.83|6.43|7.89|6.49|7.83|6.43|0
1635230700000|2021-10-26 06:45:00|7.84|6.44|7.82|6.42|7.84|6.44|7.78|6.38|0
1635231000000|2021-10-26 06:50:00|7.81|6.41|7.81|6.41|7.82|6.42|7.81|6.41|0
1635231300000|2021-10-26 06:55:00|7.82|6.42|7.86|6.46|7.86|6.46|7.82|6.42|0
1635231600000|2021-10-26 07:00:00|7.84|6.44|7.8|6.4|7.86|6.46|7.75|6.35|0
1635231900000|2021-10-26 07:05:00|7.71|6.51|7.78|6.58|7.82|6.62|7.7|6.5|0
1635232200000|2021-10-26 07:10:00|7.79|6.59|7.79|6.59|7.84|6.64|7.79|6.59|0
1635232500000|2021-10-26 07:15:00|7.78|6.58|7.82|6.62|7.82|6.62|7.75|6.55|0
1635232800000|2021-10-26 07:20:00|7.81|6.61|7.77|6.57|7.83|6.63|7.77|6.57|0
1635233100000|2021-10-26 07:25:00|7.78|6.58|7.78|6.58|7.79|6.59|7.77|6.57|0
1635233400000|2021-10-26 07:30:00|7.77|6.57|7.77|6.57|7.81|6.61|7.76|6.56|0
1635233700000|2021-10-26 07:35:00|7.78|6.58|7.73|6.53|7.79|6.59|7.73|6.53|0
1635234000000|2021-10-26 07:40:00|7.74|6.54|7.71|6.51|7.75|6.55|7.67|6.47|0
1635234300000|2021-10-26 07:45:00|7.7|6.5|7.65|6.45|7.7|6.5|7.64|6.44|0
1635234600000|2021-10-26 07:50:00|7.64|6.44|7.63|6.43|7.67|6.47|7.59|6.39|0
1635234900000|2021-10-26 07:55:00|7.62|6.42|7.57|6.37|7.65|6.45|7.56|6.36|0
1635235200000|2021-10-26 08:00:00|7.58|6.38|7.55|6.35|7.59|6.39|7.55|6.35|0
1635235500000|2021-10-26 08:05:00|7.56|6.36|7.7|6.5|8|6.8|7.48|6.28|0
1635235800000|2021-10-26 08:10:00|7.69|6.49|7.7|6.5|7.72|6.52|7.69|6.49|0
1635236100000|2021-10-26 08:15:00|7.69|6.49|7.69|6.49|7.7|6.5|7.68|6.48|0
1635236400000|2021-10-26 08:20:00|7.68|6.48|7.65|6.45|7.69|6.49|7.59|6.39|0
1635236700000|2021-10-26 08:25:00|7.66|6.46|7.74|6.54|7.74|6.54|7.66|6.46|0
1635237000000|2021-10-26 08:30:00|7.75|6.55|7.75|6.55|7.77|6.57|7.73|6.53|0
1635237300000|2021-10-26 08:35:00|7.76|6.56|7.76|6.56|7.81|6.61|7.76|6.56|0
1635237600000|2021-10-26 08:40:00|7.75|6.55|7.73|6.53|7.77|6.57|7.73|6.53|0
1635237900000|2021-10-26 08:45:00|7.72|6.52|7.71|6.51|7.74|6.54|7.7|6.5|0
1635238200000|2021-10-26 08:50:00|7.7|6.5|7.72|6.52|7.73|6.53|7.69|6.49|0
1635238500000|2021-10-26 08:55:00|7.71|6.51|7.71|6.51|7.72|6.52|7.69|6.49|0
1635238800000|2021-10-26 09:00:00|7.7|6.5|7.74|6.54|7.76|6.56|7.7|6.5|0
1635239100000|2021-10-26 09:05:00|7.75|6.55|7.74|6.54|7.75|6.55|7.72|6.52|0
1635239400000|2021-10-26 09:10:00|7.73|6.53|7.62|6.42|7.73|6.53|4.76|3.56|0
1635239700000|2021-10-26 09:15:00|7.63|6.43|7.64|6.44|7.66|6.46|7.62|6.42|0
1635240000000|2021-10-26 09:20:00|7.63|6.43|7.61|6.41|7.64|6.44|7.61|6.41|0
1635240300000|2021-10-26 09:25:00|7.6|6.4|7.63|6.43|7.63|6.43|7.6|6.4|0
1635240600000|2021-10-26 09:30:00|7.62|6.42|7.62|6.42|7.64|6.44|7.62|6.42|0
1635240900000|2021-10-26 09:35:00|7.61|6.41|7.63|6.43|7.63|6.43|7.6|6.4|0
1635241200000|2021-10-26 09:40:00|7.64|6.44|7.65|6.45|7.68|6.48|7.64|6.44|0
1635241500000|2021-10-26 09:45:00|7.64|6.44|7.64|6.44|7.66|6.46|7.62|6.42|0
1635241800000|2021-10-26 09:50:00|7.65|6.45|7.6|6.4|7.65|6.45|7.6|6.4|0
1635242100000|2021-10-26 09:55:00|7.59|6.39|7.6|6.4|7.62|6.42|7.59|6.39|0
1635242400000|2021-10-26 10:00:00|7.59|6.39|7.59|6.39|7.6|6.4|7.58|6.38|0
1635243000000|2021-10-26 10:10:00|7.58|6.38|7.58|6.38|7.6|6.4|7.58|6.38|0
1635243300000|2021-10-26 10:15:00|7.59|6.39|7.58|6.38|7.59|6.39|7.57|6.37|0
1635243600000|2021-10-26 10:20:00|7.59|6.39|7.63|6.43|7.63|6.43|7.59|6.39|0
1635243900000|2021-10-26 10:25:00|7.62|6.42|7.65|6.45|7.65|6.45|7.62|6.42|0
1635244200000|2021-10-26 10:30:00|7.66|6.46|7.66|6.46|7.67|6.47|7.65|6.45|0
1635244500000|2021-10-26 10:35:00|7.65|6.45|7.64|6.44|7.65|6.45|7.63|6.43|0
1635244800000|2021-10-26 10:40:00|7.63|6.43|7.64|6.44|7.65|6.45|7.63|6.43|0
1635245100000|2021-10-26 10:45:00|7.65|6.45|7.63|6.43|7.66|6.46|7.63|6.43|0
1635245400000|2021-10-26 10:50:00|7.64|6.44|7.62|6.42|7.64|6.44|7.6|6.4|0
1635245700000|2021-10-26 10:55:00|7.61|6.41|7.58|6.38|7.61|6.41|7.58|6.38|0
1635246000000|2021-10-26 11:00:00|7.59|6.39|7.58|6.38|7.6|6.4|7.58|6.38|0
1635246300000|2021-10-26 11:05:00|7.57|6.37|7.55|6.35|7.58|6.38|7.55|6.35|0
1635246600000|2021-10-26 11:10:00|7.54|6.34|7.55|6.35|7.55|6.35|7.53|6.33|0
1635246900000|2021-10-26 11:15:00|7.56|6.36|7.56|6.36|7.57|6.37|7.53|6.33|0
1635247200000|2021-10-26 11:20:00|7.57|6.37|7.56|6.36|7.57|6.37|7.55|6.35|0
1635247500000|2021-10-26 11:25:00|7.55|6.35|7.54|6.34|7.56|6.36|7.53|6.33|0
1635247800000|2021-10-26 11:30:00|7.55|6.35|7.56|6.36|7.56|6.36|7.53|6.33|0
1635248100000|2021-10-26 11:35:00|7.55|6.35|7.57|6.37|7.59|6.39|7.55|6.35|0
1635248400000|2021-10-26 11:40:00|7.58|6.38|7.59|6.39|7.59|6.39|7.58|6.38|0
1635248700000|2021-10-26 11:45:00|7.58|6.38|7.62|6.42|7.63|6.43|7.57|6.37|0
1635249000000|2021-10-26 11:50:00|7.63|6.43|7.61|6.41|7.63|6.43|7.59|6.39|0
1635249300000|2021-10-26 11:55:00|7.62|6.42|7.61|6.41|7.62|6.42|7.59|6.39|0
1635249600000|2021-10-26 12:00:00|7.6|6.4|7.62|6.42|7.62|6.42|7.59|6.39|0
1635249900000|2021-10-26 12:05:00|7.61|6.41|7.59|6.39|7.62|6.42|7.59|6.39|0
1635250200000|2021-10-26 12:10:00|7.58|6.38|7.55|6.35|7.58|6.38|7.55|6.35|0
1635250500000|2021-10-26 12:15:00|7.54|6.34|7.55|6.35|7.55|6.35|7.54|6.34|0
1635250800000|2021-10-26 12:20:00|7.56|6.36|7.6|6.4|7.61|6.41|7.56|6.36|0
1635251100000|2021-10-26 12:25:00|7.61|6.41|7.59|6.39|7.65|6.45|7.59|6.39|0
1635251400000|2021-10-26 12:30:00|7.58|6.38|7.58|6.38|7.59|6.39|7.57|6.37|0
1635251700000|2021-10-26 12:35:00|7.57|6.37|7.61|6.41|7.61|6.41|7.57|6.37|0
1635252000000|2021-10-26 12:40:00|7.6|6.4|7.6|6.4|7.61|6.41|7.58|6.38|0
1635252300000|2021-10-26 12:45:00|7.59|6.39|7.59|6.39|7.6|6.4|7.59|6.39|0
1635252600000|2021-10-26 12:50:00|7.6|6.4|7.6|6.4|7.61|6.41|7.59|6.39|0
1635252900000|2021-10-26 12:55:00|7.61|6.41|7.57|6.37|7.61|6.41|7.57|6.37|0
1635253200000|2021-10-26 13:00:00|7.56|6.36|7.56|6.36|7.59|6.39|7.55|6.35|0
1635253500000|2021-10-26 13:05:00|7.55|6.35|7.61|6.41|7.61|6.41|7.55|6.35|0
1635253800000|2021-10-26 13:10:00|7.6|6.4|7.61|6.41|7.62|6.42|7.59|6.39|0
1635254100000|2021-10-26 13:15:00|7.62|6.42|7.61|6.41|7.63|6.43|7.6|6.4|0
1635254400000|2021-10-26 13:20:00|7.6|6.4|7.59|6.39|7.62|6.42|7.57|6.37|0
1635254700000|2021-10-26 13:25:00|7.58|6.38|7.55|6.35|7.59|6.39|7.54|6.34|0
1635255000000|2021-10-26 13:30:00|7.53|6.33|7.5|6.3|7.68|6.48|7.47|6.27|0
1635255300000|2021-10-26 13:35:00|7.52|6.32|7.36|6.16|7.77|6.57|7.32|6.12|0
1635255600000|2021-10-26 13:40:00|7.39|6.19|7.34|6.14|7.41|6.21|7.29|6.09|0
1635255900000|2021-10-26 13:45:00|7.35|6.15|7.4|6.2|7.43|6.23|7.31|6.11|0
1635256200000|2021-10-26 13:50:00|7.39|6.19|7.4|6.2|7.44|6.24|7.35|6.15|0
1635256500000|2021-10-26 13:55:00|7.39|6.19|7.42|6.22|7.43|6.23|7.32|6.12|0
1635256800000|2021-10-26 14:00:00|7.4|6.2|7.34|6.14|7.48|6.28|7.32|6.12|0
1635257100000|2021-10-26 14:05:00|7.37|6.17|7.35|6.15|7.39|6.19|7.31|6.11|0
1635257400000|2021-10-26 14:10:00|7.36|6.16|7.67|6.47|7.67|6.47|7.23|6.03|0
1635257700000|2021-10-26 14:15:00|7.68|6.48|7.69|6.49|7.73|6.53|7.56|6.36|0
1635258000000|2021-10-26 14:20:00|7.68|6.48|7.67|6.47|7.7|6.5|7.62|6.42|0
1635258300000|2021-10-26 14:25:00|7.68|6.48|7.7|6.5|7.74|6.54|7.67|6.47|0
1635258600000|2021-10-26 14:30:00|7.71|6.51|7.7|6.5|7.76|6.56|7.68|6.48|0
1635258900000|2021-10-26 14:35:00|7.71|6.51|7.69|6.49|7.75|6.55|7.66|6.46|0
1635259200000|2021-10-26 14:40:00|7.7|6.5|7.81|6.61|7.83|6.63|7.68|6.48|0
1635259500000|2021-10-26 14:45:00|7.8|6.6|7.47|6.27|7.84|6.64|7.44|6.24|0
1635259800000|2021-10-26 14:50:00|7.48|6.28|7.41|6.21|7.48|6.28|7.39|6.19|0
1635260100000|2021-10-26 14:55:00|7.4|6.2|7.48|6.28|7.48|6.28|7.39|6.19|0
1635260400000|2021-10-26 15:00:00|7.46|6.26|7.52|6.32|7.52|6.32|7.42|6.22|0
1635260700000|2021-10-26 15:05:00|7.51|6.31|7.51|6.31|7.55|6.35|7.47|6.27|0
1635261000000|2021-10-26 15:10:00|7.5|6.3|7.5|6.3|7.5|6.3|7.46|6.26|0
1635261300000|2021-10-26 15:15:00|7.49|6.29|7.45|6.25|7.5|6.3|7.42|6.22|0
1635261600000|2021-10-26 15:20:00|7.44|6.24|7.44|6.24|7.45|6.25|7.41|6.21|0
1635261900000|2021-10-26 15:25:00|7.43|6.23|7.42|6.22|7.47|6.27|7.4|6.2|0
1635262200000|2021-10-26 15:30:00|7.4|6.2|7.7|6.5|7.72|6.52|7.39|6.19|0
1635262500000|2021-10-26 15:35:00|7.71|6.51|7.54|6.34|7.76|6.56|7.52|6.32|0
1635262800000|2021-10-26 15:40:00|7.55|6.35|7.54|6.34|7.56|6.36|7.51|6.31|0
1635263100000|2021-10-26 15:45:00|7.53|6.33|7.62|6.42|7.65|6.45|7.53|6.33|0
1635263400000|2021-10-26 15:50:00|7.64|6.44|7.63|6.43|7.7|6.5|7.63|6.43|0
1635263700000|2021-10-26 15:55:00|7.64|6.44|7.79|6.59|7.79|6.59|7.63|6.43|0
1635264000000|2021-10-26 16:00:00|7.78|6.58|7.95|6.75|7.95|6.75|7.75|6.55|0
1635264300000|2021-10-26 16:05:00|7.94|6.74|8.53|7.33|8.54|7.34|7.61|6.41|0
1635264600000|2021-10-26 16:10:00|8.54|7.34|8.39|7.19|8.56|7.36|8.39|7.19|0
1635264900000|2021-10-26 16:15:00|8.38|7.18|8.37|7.17|8.45|7.25|8.35|7.15|0
1635265200000|2021-10-26 16:20:00|8.36|7.16|8.37|7.17|8.47|7.27|8.36|7.16|0
1635265500000|2021-10-26 16:25:00|8.36|7.16|8.5|7.3|8.5|7.3|8.36|7.16|0
1635265800000|2021-10-26 16:30:00|8.49|7.29|8.47|7.27|8.54|7.34|8.43|7.23|0
1635266100000|2021-10-26 16:35:00|8.46|7.26|8.65|7.45|8.66|7.46|8.44|7.24|0
1635266400000|2021-10-26 16:40:00|8.64|7.44|8.68|7.48|8.73|7.53|8.64|7.44|0
1635266700000|2021-10-26 16:45:00|8.69|7.49|8.82|7.62|8.88|7.68|8.69|7.49|0
1635267000000|2021-10-26 16:50:00|8.84|7.64|8.88|7.68|8.88|7.68|8.75|7.55|0
1635267300000|2021-10-26 16:55:00|8.86|7.66|8.65|7.45|8.86|7.66|8.62|7.42|0
1635267600000|2021-10-26 17:00:00|8.66|7.46|8.62|7.42|8.72|7.52|8.62|7.42|0
1635267900000|2021-10-26 17:05:00|8.63|7.43|8.57|7.37|8.65|7.45|8.52|7.32|0
1635268200000|2021-10-26 17:10:00|8.59|7.39|8.61|7.41|8.71|7.51|8.58|7.38|0
1635268500000|2021-10-26 17:15:00|8.6|7.4|8.63|7.43|8.65|7.45|8.56|7.36|0
1635268800000|2021-10-26 17:20:00|8.62|7.42|8.7|7.5|8.78|7.58|8.58|7.38|0
1635269100000|2021-10-26 17:25:00|8.71|7.51|8.63|7.43|8.79|7.59|8.59|7.39|0
1635269400000|2021-10-26 17:30:00|8.64|7.44|8.46|7.26|8.65|7.45|8.45|7.25|0
1635269700000|2021-10-26 17:35:00|8.45|7.25|8.43|7.23|8.48|7.28|8.37|7.17|0
1635270000000|2021-10-26 17:40:00|8.42|7.22|8.56|7.36|8.57|7.37|8.41|7.21|0
1635270300000|2021-10-26 17:45:00|8.54|7.34|8.52|7.32|8.56|7.36|8.48|7.28|0
1635270600000|2021-10-26 17:50:00|8.51|7.31|8.52|7.32|8.54|7.34|8.47|7.27|0
1635270900000|2021-10-26 17:55:00|8.51|7.31|8.49|7.29|8.6|7.4|8.45|7.25|0
1635271200000|2021-10-26 18:00:00|8.48|7.28|8.4|7.2|8.48|7.28|8.37|7.17|0
1635271500000|2021-10-26 18:05:00|8.41|7.21|8.44|7.24|8.48|7.28|8.38|7.18|0
1635271800000|2021-10-26 18:10:00|8.45|7.25|8.38|7.18|8.49|7.29|8.38|7.18|0
1635272100000|2021-10-26 18:15:00|8.39|7.19|8.32|7.12|8.4|7.2|8.31|7.11|0
1635272400000|2021-10-26 18:20:00|8.33|7.13|8.33|7.13|8.37|7.17|8.31|7.11|0
1635272700000|2021-10-26 18:25:00|8.34|7.14|8.41|7.21|8.43|7.23|8.32|7.12|0
1635273000000|2021-10-26 18:30:00|8.4|7.2|8.33|7.13|8.4|7.2|8.29|7.09|0
1635273300000|2021-10-26 18:35:00|8.34|7.14|8.43|7.23|8.43|7.23|8.3|7.1|0
1635273600000|2021-10-26 18:40:00|8.44|7.24|8.5|7.3|8.5|7.3|8.41|7.21|0
1635273900000|2021-10-26 18:45:00|8.49|7.29|8.4|7.2|8.49|7.29|8.4|7.2|0
1635274200000|2021-10-26 18:50:00|8.41|7.21|8.43|7.23|8.47|7.27|8.39|7.19|0
1635274500000|2021-10-26 18:55:00|8.42|7.22|8.31|7.11|8.42|7.22|8.31|7.11|0
1635274800000|2021-10-26 19:00:00|8.3|7.1|8.24|7.04|8.38|7.18|8.24|7.04|0
1635275100000|2021-10-26 19:05:00|8.25|7.05|8.26|7.06|8.29|7.09|8.23|7.03|0
1635275400000|2021-10-26 19:10:00|8.25|7.05|8.31|7.11|8.36|7.16|8.24|7.04|0
1635275700000|2021-10-26 19:15:00|8.3|7.1|8.3|7.1|8.34|7.14|8.23|7.03|0
1635276000000|2021-10-26 19:20:00|8.29|7.09|8.31|7.11|8.36|7.16|8.26|7.06|0
1635276300000|2021-10-26 19:25:00|8.3|7.1|8.41|7.21|8.43|7.23|8.25|7.05|0
1635276600000|2021-10-26 19:30:00|8.42|7.22|8.33|7.13|8.42|7.22|8.31|7.11|0
1635276900000|2021-10-26 19:35:00|8.34|7.14|8.35|7.15|8.38|7.18|8.31|7.11|0
1635277200000|2021-10-26 19:40:00|8.34|7.14|8.26|7.06|8.4|7.2|8.25|7.05|0
1635277500000|2021-10-26 19:45:00|8.25|7.05|8.3|7.1|8.3|7.1|8.17|6.97|0
1635277800000|2021-10-26 19:50:00|8.33|7.13|8.46|7.26|8.52|7.32|8.33|7.13|0
1635278100000|2021-10-26 19:55:00|8.45|7.25|8.69|7.49|8.69|7.49|8.43|7.23|0
1635278400000|2021-10-26 20:00:00|8.67|7.47|8.66|7.46|8.73|7.53|8.62|7.42|0
1635278700000|2021-10-26 20:05:00|8.65|7.45|8.6|7.4|8.66|7.46|8.57|7.37|0
1635279000000|2021-10-26 20:10:00|8.61|7.41|8.64|7.44|8.67|7.47|8.59|7.39|0
1635279300000|2021-10-26 20:15:00|8.77|7.37|8.69|7.29|8.78|7.38|8.69|7.29|0
1635279600000|2021-10-26 20:20:00|8.7|7.3|8.71|7.31|8.73|7.33|8.69|7.29|0
1635279900000|2021-10-26 20:25:00|8.72|7.32|8.78|7.38|8.78|7.38|8.7|7.3|0
1635280200000|2021-10-26 20:30:00|8.76|7.36|8.78|7.38|8.8|7.4|8.76|7.36|0
1635280500000|2021-10-26 20:35:00|8.79|7.39|8.81|7.41|8.83|7.43|8.78|7.38|0
1635280800000|2021-10-26 20:40:00|8.79|7.39|8.81|7.41|8.81|7.41|8.79|7.39|0
1635281100000|2021-10-26 20:45:00|8.8|7.4|8.74|7.34|8.81|7.41|8.74|7.34|0
1635281400000|2021-10-26 20:50:00|8.73|7.33|8.83|7.43|8.84|7.44|8.73|7.33|0
1635281700000|2021-10-26 20:55:00|8.82|7.42|8.82|7.42|8.82|7.42|8.77|7.37|0
1635282000000|2021-10-26 21:00:00|8.81|7.41|8.78|7.38|8.81|7.41|8.78|7.38|0
1635282300000|2021-10-26 21:05:00|8.77|7.37|8.83|7.43|8.83|7.43|8.77|7.37|0
1635282600000|2021-10-26 21:10:00|8.8|7.4|8.81|7.41|8.81|7.41|8.78|7.38|0
1635282900000|2021-10-26 21:15:00|8.8|7.4|8.79|7.39|8.8|7.4|8.78|7.38|0
1635283500000|2021-10-26 21:25:00|8.78|7.38|8.78|7.38|8.78|7.38|8.78|7.38|0
1635283800000|2021-10-26 21:30:00|8.77|7.37|8.77|7.37|8.78|7.38|8.77|7.37|0
1635284100000|2021-10-26 21:35:00|8.78|7.38|8.77|7.37|8.78|7.38|8.77|7.37|0
1635284400000|2021-10-26 21:40:00|8.79|7.39|8.79|7.39|8.8|7.4|8.77|7.37|0
1635284700000|2021-10-26 21:45:00|8.78|7.38|8.78|7.38|8.78|7.38|8.78|7.38|0
1635285000000|2021-10-26 21:50:00|8.79|7.39|8.78|7.38|8.79|7.39|8.78|7.38|0
1635285300000|2021-10-26 21:55:00|8.79|7.39|8.79|7.39|8.79|7.39|8.78|7.38|0
1635285600000|2021-10-26 22:00:00|8.78|7.38|8.75|7.35|8.78|7.38|8.7|7.3|0
1635285900000|2021-10-26 22:05:00|8.74|7.34|8.67|7.27|8.75|7.35|8.67|7.27|0
1635286200000|2021-10-26 22:10:00|8.66|7.26|8.64|7.24|8.68|7.28|8.64|7.24|0
1635286500000|2021-10-26 22:15:00|8.63|7.23|8.61|7.21|8.66|7.26|8.61|7.21|0
1635286800000|2021-10-26 22:20:00|8.6|7.2|8.62|7.22|8.63|7.23|8.55|7.15|0
1635287100000|2021-10-26 22:25:00|8.61|7.21|8.57|7.17|8.65|7.25|8.56|7.16|0
1635287400000|2021-10-26 22:30:00|8.58|7.18|8.57|7.17|8.59|7.19|8.54|7.14|0
1635287700000|2021-10-26 22:35:00|8.56|7.16|8.56|7.16|8.57|7.17|8.55|7.15|0
1635288000000|2021-10-26 22:40:00|8.55|7.15|8.52|7.12|8.55|7.15|8.5|7.1|0
1635288300000|2021-10-26 22:45:00|8.51|7.11|8.51|7.11|8.54|7.14|8.49|7.09|0
1635288600000|2021-10-26 22:50:00|8.52|7.12|8.54|7.14|8.55|7.15|8.51|7.11|0
1635288900000|2021-10-26 22:55:00|8.53|7.13|8.54|7.14|8.55|7.15|8.53|7.13|0
1635289200000|2021-10-26 23:00:00|8.55|7.15|8.5|7.1|8.55|7.15|8.49|7.09|0
1635289500000|2021-10-26 23:05:00|8.52|7.12|8.55|7.15|8.56|7.16|8.52|7.12|0
1635289800000|2021-10-26 23:10:00|8.56|7.16|8.55|7.15|8.56|7.16|8.52|7.12|0
1635290100000|2021-10-26 23:15:00|8.54|7.14|8.54|7.14|8.55|7.15|8.54|7.14|0
1635290400000|2021-10-26 23:20:00|8.55|7.15|8.52|7.12|8.55|7.15|8.51|7.11|0
1635290700000|2021-10-26 23:25:00|8.53|7.13|8.52|7.12|8.53|7.13|8.5|7.1|0
1635291000000|2021-10-26 23:30:00|8.51|7.11|8.46|7.06|8.51|7.11|8.43|7.03|0
1635291300000|2021-10-26 23:35:00|8.45|7.05|8.49|7.09|8.49|7.09|8.45|7.05|0
1635291600000|2021-10-26 23:40:00|8.5|7.1|8.66|7.26|8.66|7.26|8.5|7.1|0
1635291900000|2021-10-26 23:45:00|8.65|7.25|8.5|7.1|8.65|7.25|8.5|7.1|0
1635292200000|2021-10-26 23:50:00|8.49|7.09|8.53|7.13|8.53|7.13|8.47|7.07|0
1635292500000|2021-10-26 23:55:00|8.54|7.14|8.55|7.15|8.55|7.15|8.51|7.11|0
1635292800000|2021-10-27 00:00:00|8.54|7.14|8.49|7.09|8.58|7.18|8.47|7.07|0
1635293100000|2021-10-27 00:05:00|8.48|7.08|8.57|7.17|8.57|7.17|8.47|7.07|0
1635293400000|2021-10-27 00:10:00|8.56|7.16|8.54|7.14|8.57|7.17|8.49|7.09|0
1635293700000|2021-10-27 00:15:00|8.55|7.15|8.57|7.17|8.6|7.2|8.49|7.09|0
1635294000000|2021-10-27 00:20:00|8.59|7.19|8.57|7.17|8.59|7.19|8.55|7.15|0
1635294300000|2021-10-27 00:25:00|8.58|7.18|8.55|7.15|8.62|7.22|8.54|7.14|0
1635294600000|2021-10-27 00:30:00|8.56|7.16|8.62|7.22|8.62|7.22|8.5|7.1|0
1635294900000|2021-10-27 00:35:00|8.63|7.23|8.66|7.26|8.68|7.28|8.62|7.22|0
1635295200000|2021-10-27 00:40:00|8.65|7.25|8.66|7.26|8.69|7.29|8.61|7.21|0
1635295500000|2021-10-27 00:45:00|8.67|7.27|8.65|7.25|8.69|7.29|8.64|7.24|0
1635295800000|2021-10-27 00:50:00|8.66|7.26|8.69|7.29|8.73|7.33|8.65|7.25|0
1635296100000|2021-10-27 00:55:00|8.7|7.3|8.71|7.31|8.71|7.31|8.66|7.26|0
1635296400000|2021-10-27 01:00:00|8.7|7.3|8.63|7.23|8.74|7.34|8.63|7.23|0
1635296700000|2021-10-27 01:05:00|8.62|7.22|8.65|7.25|8.67|7.27|8.62|7.22|0
1635297000000|2021-10-27 01:10:00|8.66|7.26|8.66|7.26|8.67|7.27|8.65|7.25|0
1635297300000|2021-10-27 01:15:00|8.65|7.25|8.71|7.31|8.71|7.31|8.65|7.25|0
1635297600000|2021-10-27 01:20:00|8.72|7.32|8.68|7.28|8.73|7.33|8.67|7.27|0
1635297900000|2021-10-27 01:25:00|8.69|7.29|8.68|7.28|8.71|7.31|8.67|7.27|0
1635298200000|2021-10-27 01:30:00|8.67|7.27|8.69|7.29|8.71|7.31|8.67|7.27|0
1635298500000|2021-10-27 01:35:00|8.7|7.3|8.67|7.27|8.7|7.3|8.67|7.27|0
1635298800000|2021-10-27 01:40:00|8.68|7.28|8.7|7.3|8.71|7.31|8.64|7.24|0
1635299100000|2021-10-27 01:45:00|8.71|7.31|8.78|7.38|8.81|7.41|8.71|7.31|0
1635299400000|2021-10-27 01:50:00|8.79|7.39|8.78|7.38|8.8|7.4|8.77|7.37|0
1635299700000|2021-10-27 01:55:00|8.77|7.37|8.79|7.39|8.8|7.4|8.76|7.36|0
1635300000000|2021-10-27 02:00:00|8.78|7.38|8.71|7.31|8.78|7.38|8.7|7.3|0
1635300300000|2021-10-27 02:05:00|8.7|7.3|8.71|7.31|8.72|7.32|8.69|7.29|0
1635300600000|2021-10-27 02:10:00|8.72|7.32|8.67|7.27|8.72|7.32|8.64|7.24|0
1635300900000|2021-10-27 02:15:00|8.68|7.28|8.68|7.28|8.7|7.3|8.67|7.27|0
1635301200000|2021-10-27 02:20:00|8.67|7.27|8.69|7.29|8.7|7.3|8.67|7.27|0
1635301500000|2021-10-27 02:25:00|8.68|7.28|8.69|7.29|8.71|7.31|8.67|7.27|0
1635301800000|2021-10-27 02:30:00|8.7|7.3|8.72|7.32|8.73|7.33|8.69|7.29|0
1635302100000|2021-10-27 02:35:00|8.71|7.31|8.71|7.31|8.73|7.33|8.7|7.3|0
1635302400000|2021-10-27 02:40:00|8.72|7.32|8.72|7.32|8.72|7.32|8.7|7.3|0
1635302700000|2021-10-27 02:45:00|8.71|7.31|8.7|7.3|8.73|7.33|8.7|7.3|0
1635303000000|2021-10-27 02:50:00|8.71|7.31|8.7|7.3|8.71|7.31|8.67|7.27|0
1635303300000|2021-10-27 02:55:00|8.69|7.29|8.67|7.27|8.69|7.29|8.64|7.24|0
1635303600000|2021-10-27 03:00:00|8.65|7.25|8.62|7.22|8.66|7.26|8.61|7.21|0
1635303900000|2021-10-27 03:05:00|8.6|7.2|8.61|7.21|8.62|7.22|8.59|7.19|0
1635304200000|2021-10-27 03:10:00|8.6|7.2|8.61|7.21|8.64|7.24|8.59|7.19|0
1635304500000|2021-10-27 03:15:00|8.62|7.22|8.61|7.21|8.62|7.22|8.6|7.2|0
1635304800000|2021-10-27 03:20:00|8.6|7.2|8.61|7.21|8.62|7.22|8.59|7.19|0
1635305100000|2021-10-27 03:25:00|8.6|7.2|8.61|7.21|8.62|7.22|8.59|7.19|0
1635305400000|2021-10-27 03:30:00|8.62|7.22|8.62|7.22|8.64|7.24|8.62|7.22|0
1635305700000|2021-10-27 03:35:00|8.63|7.23|8.66|7.26|8.66|7.26|8.62|7.22|0
1635306000000|2021-10-27 03:40:00|8.65|7.25|8.65|7.25|8.67|7.27|8.64|7.24|0
1635306300000|2021-10-27 03:45:00|8.64|7.24|8.64|7.24|8.65|7.25|8.63|7.23|0
1635306600000|2021-10-27 03:50:00|8.63|7.23|8.62|7.22|8.63|7.23|8.62|7.22|0
1635306900000|2021-10-27 03:55:00|8.61|7.21|8.63|7.23|8.64|7.24|8.61|7.21|0
1635307200000|2021-10-27 04:00:00|8.62|7.22|8.6|7.2|8.63|7.23|8.6|7.2|0
1635307500000|2021-10-27 04:05:00|8.61|7.21|8.62|7.22|8.63|7.23|8.61|7.21|0
1635307800000|2021-10-27 04:10:00|8.61|7.21|8.61|7.21|8.62|7.22|8.61|7.21|0
1635308100000|2021-10-27 04:15:00|8.6|7.2|8.6|7.2|8.61|7.21|8.59|7.19|0
1635308400000|2021-10-27 04:20:00|8.59|7.19|8.6|7.2|8.6|7.2|8.58|7.18|0
1635308700000|2021-10-27 04:25:00|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1635309000000|2021-10-27 04:30:00|8.58|7.18|8.58|7.18|8.59|7.19|8.58|7.18|0
1635309300000|2021-10-27 04:35:00|8.57|7.17|8.59|7.19|8.59|7.19|8.57|7.17|0
1635309600000|2021-10-27 04:40:00|8.58|7.18|8.57|7.17|8.59|7.19|8.56|7.16|0
1635309900000|2021-10-27 04:45:00|8.58|7.18|8.54|7.14|8.58|7.18|8.54|7.14|0
1635310200000|2021-10-27 04:50:00|8.53|7.13|8.53|7.13|8.54|7.14|8.53|7.13|0
1635310500000|2021-10-27 04:55:00|8.52|7.12|8.52|7.12|8.54|7.14|8.52|7.12|0
1635310800000|2021-10-27 05:00:00|8.53|7.13|8.51|7.11|8.53|7.13|8.48|7.08|0
1635311100000|2021-10-27 05:05:00|8.5|7.1|8.54|7.14|8.54|7.14|8.49|7.09|0
1635311400000|2021-10-27 05:10:00|8.55|7.15|8.49|7.09|8.55|7.15|8.48|7.08|0
1635311700000|2021-10-27 05:15:00|8.48|7.08|8.49|7.09|8.51|7.11|8.48|7.08|0
1635312000000|2021-10-27 05:20:00|8.5|7.1|8.51|7.11|8.52|7.12|8.5|7.1|0
1635312300000|2021-10-27 05:25:00|8.5|7.1|8.46|7.06|8.51|7.11|8.46|7.06|0
1635312600000|2021-10-27 05:30:00|8.47|7.07|8.45|7.05|8.47|7.07|8.45|7.05|0
1635312900000|2021-10-27 05:35:00|8.44|7.04|8.46|7.06|8.48|7.08|8.44|7.04|0
1635313200000|2021-10-27 05:40:00|8.47|7.07|8.43|7.03|8.47|7.07|8.43|7.03|0
1635313500000|2021-10-27 05:45:00|8.44|7.04|8.44|7.04|8.45|7.05|8.43|7.03|0
1635313800000|2021-10-27 05:50:00|8.43|7.03|8.36|6.96|8.44|7.04|8.36|6.96|0
1635314100000|2021-10-27 05:55:00|8.37|6.97|8.35|6.95|8.38|6.98|8.34|6.94|0
1635314400000|2021-10-27 06:00:00|8.34|6.94|8.41|7.01|8.41|7.01|8.34|6.94|0
1635314700000|2021-10-27 06:05:00|8.4|7|8.43|7.03|8.44|7.04|8.39|6.99|0
1635315000000|2021-10-27 06:10:00|8.44|7.04|8.45|7.05|8.45|7.05|8.43|7.03|0
1635315300000|2021-10-27 06:15:00|8.46|7.06|8.42|7.02|8.47|7.07|8.41|7.01|0
1635315600000|2021-10-27 06:20:00|8.41|7.01|8.38|6.98|8.42|7.02|8.38|6.98|0
1635315900000|2021-10-27 06:25:00|8.39|6.99|8.4|7|8.4|7|8.37|6.97|0
1635316200000|2021-10-27 06:30:00|8.41|7.01|8.4|7|8.42|7.02|8.39|6.99|0
1635316500000|2021-10-27 06:35:00|8.41|7.01|8.39|6.99|8.41|7.01|8.37|6.97|0
1635316800000|2021-10-27 06:40:00|8.4|7|8.39|6.99|8.4|7|8.37|6.97|0
1635317100000|2021-10-27 06:45:00|8.38|6.98|8.38|6.98|8.38|6.98|8.36|6.96|0
1635317400000|2021-10-27 06:50:00|8.37|6.97|8.39|6.99|8.39|6.99|8.36|6.96|0
1635317700000|2021-10-27 06:55:00|8.38|6.98|8.41|7.01|8.44|7.04|8.38|6.98|0
1635318000000|2021-10-27 07:00:00|8.39|6.99|8.27|6.87|8.41|7.01|8.26|6.86|0
1635318300000|2021-10-27 07:05:00|8.19|6.99|7.91|6.71|8.19|6.99|7.83|6.63|0
1635318600000|2021-10-27 07:10:00|7.92|6.72|7.94|6.74|7.98|6.78|7.92|6.72|0
1635318900000|2021-10-27 07:15:00|7.93|6.73|7.9|6.7|7.95|6.75|7.88|6.68|0
1635319200000|2021-10-27 07:20:00|7.89|6.69|7.96|6.76|7.96|6.76|7.89|6.69|0
1635319500000|2021-10-27 07:25:00|7.98|6.78|7.98|6.78|7.99|6.79|7.94|6.74|0
1635319800000|2021-10-27 07:30:00|7.99|6.79|7.94|6.74|7.99|6.79|7.94|6.74|0
1635320100000|2021-10-27 07:35:00|7.95|6.75|7.99|6.79|7.99|6.79|7.94|6.74|0
1635320400000|2021-10-27 07:40:00|7.98|6.78|7.98|6.78|8|6.8|7.97|6.77|0
1635320700000|2021-10-27 07:45:00|7.97|6.77|7.97|6.77|7.98|6.78|7.94|6.74|0
1635321000000|2021-10-27 07:50:00|7.96|6.76|7.96|6.76|7.98|6.78|7.95|6.75|0
1635321300000|2021-10-27 07:55:00|7.95|6.75|7.95|6.75|7.96|6.76|7.95|6.75|0
1635321600000|2021-10-27 08:00:00|7.94|6.74|7.95|6.75|7.95|6.75|7.91|6.71|0
1635321900000|2021-10-27 08:05:00|7.96|6.76|7.88|6.68|7.96|6.76|7.87|6.67|0
1635322200000|2021-10-27 08:10:00|7.87|6.67|7.93|6.73|7.93|6.73|7.87|6.67|0
1635322500000|2021-10-27 08:15:00|7.92|6.72|7.98|6.78|8|6.8|7.92|6.72|0
1635322800000|2021-10-27 08:20:00|7.97|6.77|7.95|6.75|7.98|6.78|7.93|6.73|0
1635323100000|2021-10-27 08:25:00|7.94|6.74|7.98|6.78|7.98|6.78|7.94|6.74|0
1635323400000|2021-10-27 08:30:00|7.97|6.77|8.02|6.82|8.03|6.83|7.96|6.76|0
1635323700000|2021-10-27 08:35:00|8.01|6.81|8.02|6.82|8.02|6.82|8|6.8|0
1635324000000|2021-10-27 08:40:00|8.01|6.81|8.09|6.89|8.11|6.91|8.01|6.81|0
1635324300000|2021-10-27 08:45:00|8.08|6.88|8.09|6.89|8.1|6.9|8.05|6.85|0
1635324600000|2021-10-27 08:50:00|8.08|6.88|8.16|6.96|8.16|6.96|8.07|6.87|0
1635324900000|2021-10-27 08:55:00|8.15|6.95|8.18|6.98|8.19|6.99|8.11|6.91|0
1635325200000|2021-10-27 09:00:00|8.22|7.02|8.28|7.08|8.43|7.23|8.22|7.02|0
1635325500000|2021-10-27 09:05:00|8.29|7.09|8.41|7.21|8.41|7.21|8.28|7.08|0
1635325800000|2021-10-27 09:10:00|8.42|7.22|8.29|7.09|8.43|7.23|8.29|7.09|0
1635326100000|2021-10-27 09:15:00|8.3|7.1|8.24|7.04|8.31|7.11|8.22|7.02|0
1635326400000|2021-10-27 09:20:00|8.25|7.05|8.28|7.08|8.31|7.11|8.23|7.03|0
1635326700000|2021-10-27 09:25:00|8.27|7.07|8.28|7.08|8.29|7.09|8.2|7|0
1635327000000|2021-10-27 09:30:00|8.27|7.07|8.28|7.08|8.3|7.1|8.22|7.02|0
1635327300000|2021-10-27 09:35:00|8.29|7.09|8.34|7.14|8.39|7.19|8.28|7.08|0
1635327600000|2021-10-27 09:40:00|8.33|7.13|8.31|7.11|8.34|7.14|8.26|7.06|0
1635327900000|2021-10-27 09:45:00|8.32|7.12|8.37|7.17|8.39|7.19|8.32|7.12|0
1635328200000|2021-10-27 09:50:00|8.35|7.15|8.39|7.19|8.4|7.2|8.31|7.11|0
1635328500000|2021-10-27 09:55:00|8.4|7.2|8.36|7.16|8.4|7.2|8.34|7.14|0
1635328800000|2021-10-27 10:00:00|8.35|7.15|8.32|7.12|8.37|7.17|8.31|7.11|0
1635329100000|2021-10-27 10:05:00|8.33|7.13|8.28|7.08|8.33|7.13|8.27|7.07|0
1635329400000|2021-10-27 10:10:00|8.27|7.07|8.24|7.04|8.29|7.09|8.24|7.04|0
1635329700000|2021-10-27 10:15:00|8.25|7.05|8.27|7.07|8.3|7.1|8.23|7.03|0
1635330000000|2021-10-27 10:20:00|8.28|7.08|8.25|7.05|8.32|7.12|8.24|7.04|0
1635330300000|2021-10-27 10:25:00|8.26|7.06|8.26|7.06|8.27|7.07|8.23|7.03|0
1635330600000|2021-10-27 10:30:00|8.25|7.05|8.18|6.98|8.25|7.05|8.17|6.97|0
1635330900000|2021-10-27 10:35:00|8.17|6.97|8.19|6.99|8.21|7.01|8.17|6.97|0
1635331200000|2021-10-27 10:40:00|8.2|7|8.23|7.03|8.23|7.03|8.19|6.99|0
1635331500000|2021-10-27 10:45:00|8.24|7.04|8.34|7.14|8.35|7.15|8.24|7.04|0
1635331800000|2021-10-27 10:50:00|8.33|7.13|8.4|7.2|8.44|7.24|8.33|7.13|0
1635332100000|2021-10-27 10:55:00|8.37|7.17|8.34|7.14|8.39|7.19|8.32|7.12|0
1635332400000|2021-10-27 11:00:00|8.33|7.13|8.21|7.01|8.33|7.13|8.2|7|0
1635332700000|2021-10-27 11:05:00|8.22|7.02|8.21|7.01|8.24|7.04|8.18|6.98|0
1635333000000|2021-10-27 11:10:00|8.22|7.02|8.2|7|8.23|7.03|8.15|6.95|0
1635333300000|2021-10-27 11:15:00|8.19|6.99|8.17|6.97|8.24|7.04|8.17|6.97|0
1635333600000|2021-10-27 11:20:00|8.18|6.98|8.14|6.94|8.19|6.99|8.14|6.94|0
1635333900000|2021-10-27 11:25:00|8.16|6.96|8.17|6.97|8.18|6.98|8.13|6.93|0
1635334200000|2021-10-27 11:30:00|8.16|6.96|8.16|6.96|8.19|6.99|8.11|6.91|0
1635334500000|2021-10-27 11:35:00|8.17|6.97|8.19|6.99|8.19|6.99|8.15|6.95|0
1635334800000|2021-10-27 11:40:00|8.2|7|8.18|6.98|8.22|7.02|8.17|6.97|0
1635335100000|2021-10-27 11:45:00|8.17|6.97|8.23|7.03|8.23|7.03|8.16|6.96|0
1635335400000|2021-10-27 11:50:00|8.24|7.04|8.22|7.02|8.24|7.04|8.17|6.97|0
1635335700000|2021-10-27 11:55:00|8.21|7.01|8.31|7.11|8.32|7.12|8.2|7|0
1635336000000|2021-10-27 12:00:00|8.3|7.1|8.3|7.1|8.32|7.12|8.28|7.08|0
1635336300000|2021-10-27 12:05:00|8.29|7.09|8.24|7.04|8.29|7.09|8.22|7.02|0
1635336600000|2021-10-27 12:10:00|8.23|7.03|8.2|7|8.27|7.07|8.2|7|0
1635336900000|2021-10-27 12:15:00|8.18|6.98|8.17|6.97|8.18|6.98|8.16|6.96|0
1635337200000|2021-10-27 12:20:00|8.16|6.96|8.16|6.96|8.18|6.98|8.12|6.92|0
1635337500000|2021-10-27 12:25:00|8.17|6.97|8.09|6.89|8.19|6.99|8.07|6.87|0
1635337800000|2021-10-27 12:30:00|8.1|6.9|8.01|6.81|8.11|6.91|7.97|6.77|0
1635338100000|2021-10-27 12:35:00|8.02|6.82|7.98|6.78|8.03|6.83|7.92|6.72|0
1635338400000|2021-10-27 12:40:00|7.99|6.79|8|6.8|8.01|6.81|7.97|6.77|0
1635338700000|2021-10-27 12:45:00|7.99|6.79|7.99|6.79|8.02|6.82|7.98|6.78|0
1635339000000|2021-10-27 12:50:00|8|6.8|8.07|6.87|8.07|6.87|7.99|6.79|0
1635339300000|2021-10-27 12:55:00|8.06|6.86|7.99|6.79|8.07|6.87|7.97|6.77|0
1635339600000|2021-10-27 13:00:00|7.98|6.78|7.99|6.79|8|6.8|7.95|6.75|0
1635339900000|2021-10-27 13:05:00|7.98|6.78|7.98|6.78|8|6.8|7.94|6.74|0
1635340200000|2021-10-27 13:10:00|7.97|6.77|7.94|6.74|7.98|6.78|7.94|6.74|0
1635340500000|2021-10-27 13:15:00|7.93|6.73|7.93|6.73|7.96|6.76|7.9|6.7|0
1635340800000|2021-10-27 13:20:00|7.95|6.75|7.97|6.77|7.98|6.78|7.94|6.74|0
1635341100000|2021-10-27 13:25:00|7.96|6.76|7.96|6.76|8.01|6.81|7.93|6.73|0
1635341400000|2021-10-27 13:30:00|7.98|6.78|8.61|7.41|8.66|7.46|7.87|6.67|0
1635341700000|2021-10-27 13:35:00|8.62|7.42|8.65|7.45|8.79|7.59|8.62|7.42|0
1635342000000|2021-10-27 13:40:00|8.66|7.46|8.36|7.16|8.66|7.46|8.35|7.15|0
1635342300000|2021-10-27 13:45:00|8.37|7.17|8.31|7.11|8.38|7.18|8.21|7.01|0
1635342600000|2021-10-27 13:50:00|8.29|7.09|8.24|7.04|8.42|7.22|8.24|7.04|0
1635342900000|2021-10-27 13:55:00|8.25|7.05|8.17|6.97|8.31|7.11|8.16|6.96|0
1635343200000|2021-10-27 14:00:00|8.16|6.96|7.96|6.76|8.41|7.21|7.78|6.58|0
1635343500000|2021-10-27 14:05:00|7.97|6.77|8.11|6.91|8.14|6.94|7.94|6.74|0
1635343800000|2021-10-27 14:10:00|8.12|6.92|8.15|6.95|8.16|6.96|8.03|6.83|0
1635344100000|2021-10-27 14:15:00|8.17|6.97|8.26|7.06|8.33|7.13|8.16|6.96|0
1635344400000|2021-10-27 14:20:00|8.27|7.07|8.19|6.99|8.27|7.07|8.11|6.91|0
1635344700000|2021-10-27 14:25:00|8.2|7|8.32|7.12|8.38|7.18|8.16|6.96|0
1635345000000|2021-10-27 14:30:00|8.35|7.15|8.19|6.99|8.38|7.18|8.16|6.96|0
1635345300000|2021-10-27 14:35:00|8.2|7|8.22|7.02|8.32|7.12|8.19|6.99|0
1635345600000|2021-10-27 14:40:00|8.21|7.01|8.27|7.07|8.32|7.12|8.19|6.99|0
1635345900000|2021-10-27 14:45:00|8.26|7.06|8.39|7.19|8.44|7.24|7.98|6.78|0
1635346200000|2021-10-27 14:50:00|8.4|7.2|8.27|7.07|8.42|7.22|8.27|7.07|0
1635346500000|2021-10-27 14:55:00|8.28|7.08|8.46|7.26|8.52|7.32|8.22|7.02|0
1635346800000|2021-10-27 15:00:00|8.48|7.28|8.32|7.12|8.48|7.28|8.31|7.11|0
1635347100000|2021-10-27 15:05:00|8.31|7.11|8.27|7.07|8.32|7.12|8.23|7.03|0
1635347400000|2021-10-27 15:10:00|8.26|7.06|8.2|7|8.33|7.13|8.19|6.99|0
1635347700000|2021-10-27 15:15:00|8.21|7.01|8.21|7.01|8.29|7.09|8.19|6.99|0
1635348000000|2021-10-27 15:20:00|8.23|7.03|8.32|7.12|8.34|7.14|8.19|6.99|0
1635348300000|2021-10-27 15:25:00|8.31|7.11|8.29|7.09|8.39|7.19|8.25|7.05|0
1635348600000|2021-10-27 15:30:00|8.28|7.08|8.16|6.96|8.37|7.17|8.16|6.96|0
1635348900000|2021-10-27 15:35:00|8.17|6.97|8.17|6.97|8.27|7.07|8.16|6.96|0
1635349200000|2021-10-27 15:40:00|8.16|6.96|8.19|6.99|8.19|6.99|8.1|6.9|0
1635349500000|2021-10-27 15:45:00|8.18|6.98|8.27|7.07|8.27|7.07|8.18|6.98|0
1635349800000|2021-10-27 15:50:00|8.26|7.06|8.26|7.06|8.29|7.09|8.23|7.03|0
1635350100000|2021-10-27 15:55:00|8.27|7.07|8.24|7.04|8.31|7.11|8.18|6.98|0
1635350400000|2021-10-27 16:00:00|8.21|7.01|8.26|7.06|8.26|7.06|8.15|6.95|0
1635350700000|2021-10-27 16:05:00|8.27|7.07|8.18|6.98|8.28|7.08|8.13|6.93|0
1635351000000|2021-10-27 16:10:00|8.17|6.97|8.09|6.89|8.17|6.97|8.07|6.87|0
1635351300000|2021-10-27 16:15:00|8.08|6.88|8.03|6.83|8.11|6.91|8.03|6.83|0
1635351600000|2021-10-27 16:20:00|8.04|6.84|8.08|6.88|8.08|6.88|8.02|6.82|0
1635351900000|2021-10-27 16:25:00|8.07|6.87|8.08|6.88|8.11|6.91|8.06|6.86|0
1635352200000|2021-10-27 16:30:00|8.07|6.87|8.17|6.97|8.18|6.98|8.07|6.87|0
1635352500000|2021-10-27 16:35:00|8.16|6.96|8.19|6.99|8.22|7.02|8.14|6.94|0
1635352800000|2021-10-27 16:40:00|8.2|7|8.12|6.92|8.22|7.02|8.1|6.9|0
1635353100000|2021-10-27 16:45:00|8.13|6.93|8.15|6.95|8.19|6.99|8.09|6.89|0
1635353400000|2021-10-27 16:50:00|8.16|6.96|8.01|6.81|8.16|6.96|7.97|6.77|0
1635353700000|2021-10-27 16:55:00|8.02|6.82|7.99|6.79|8.04|6.84|7.96|6.76|0
1635354000000|2021-10-27 17:00:00|7.98|6.78|7.98|6.78|8.01|6.81|7.92|6.72|0
1635354300000|2021-10-27 17:05:00|7.97|6.77|7.86|6.66|7.98|6.78|7.85|6.65|0
1635354600000|2021-10-27 17:10:00|7.87|6.67|7.8|6.6|7.9|6.7|7.79|6.59|0
1635354900000|2021-10-27 17:15:00|7.81|6.61|7.88|6.68|8.03|6.83|7.77|6.57|0
1635355200000|2021-10-27 17:20:00|7.89|6.69|7.82|6.62|7.89|6.69|7.82|6.62|0
1635355500000|2021-10-27 17:25:00|7.81|6.61|7.85|6.65|7.85|6.65|7.81|6.61|0
1635355800000|2021-10-27 17:30:00|7.84|6.64|7.9|6.7|7.9|6.7|7.82|6.62|0
1635356100000|2021-10-27 17:35:00|7.89|6.69|7.83|6.63|7.9|6.7|7.82|6.62|0
1635356400000|2021-10-27 17:40:00|7.82|6.62|7.81|6.61|7.84|6.64|7.81|6.61|0
1635356700000|2021-10-27 17:45:00|7.82|6.62|7.88|6.68|7.88|6.68|7.8|6.6|0
1635357000000|2021-10-27 17:50:00|7.87|6.67|7.82|6.62|7.89|6.69|7.82|6.62|0
1635357300000|2021-10-27 17:55:00|7.81|6.61|7.77|6.57|7.82|6.62|7.77|6.57|0
1635357600000|2021-10-27 18:00:00|7.78|6.58|7.79|6.59|7.83|6.63|7.78|6.58|0
1635357900000|2021-10-27 18:05:00|7.78|6.58|7.78|6.58|7.83|6.63|7.78|6.58|0
1635358200000|2021-10-27 18:10:00|7.79|6.59|7.73|6.53|7.79|6.59|7.72|6.52|0
1635358500000|2021-10-27 18:15:00|7.74|6.54|7.74|6.54|7.77|6.57|7.73|6.53|0
1635358800000|2021-10-27 18:20:00|7.73|6.53|7.75|6.55|7.77|6.57|7.73|6.53|0
1635359100000|2021-10-27 18:25:00|7.76|6.56|7.84|6.64|7.86|6.66|7.75|6.55|0
1635359400000|2021-10-27 18:30:00|7.83|6.63|7.89|6.69|7.95|6.75|7.82|6.62|0
1635359700000|2021-10-27 18:35:00|7.9|6.7|7.9|6.7|7.95|6.75|7.87|6.67|0
1635360000000|2021-10-27 18:40:00|7.89|6.69|7.92|6.72|7.94|6.74|7.86|6.66|0
1635360300000|2021-10-27 18:45:00|7.93|6.73|7.93|6.73|7.96|6.76|7.91|6.71|0
1635360600000|2021-10-27 18:50:00|7.92|6.72|7.96|6.76|7.96|6.76|7.91|6.71|0
1635360900000|2021-10-27 18:55:00|7.97|6.77|8.29|7.09|8.29|7.09|7.97|6.77|0
1635361200000|2021-10-27 19:00:00|8.3|7.1|8.32|7.12|8.33|7.13|8.27|7.07|0
1635361500000|2021-10-27 19:05:00|8.31|7.11|8.4|7.2|8.4|7.2|8.3|7.1|0
1635361800000|2021-10-27 19:10:00|8.41|7.21|9.02|7.82|9.02|7.82|8.22|7.02|0
1635362100000|2021-10-27 19:15:00|8.98|7.78|9.16|7.96|9.16|7.96|8.92|7.72|0
1635362400000|2021-10-27 19:20:00|9.15|7.95|8.96|7.76|9.19|7.99|8.96|7.76|0
1635362700000|2021-10-27 19:25:00|8.97|7.77|8.89|7.69|9.01|7.81|8.85|7.65|0
1635363000000|2021-10-27 19:30:00|8.9|7.7|8.97|7.77|9.09|7.89|8.9|7.7|0
1635363300000|2021-10-27 19:35:00|8.99|7.79|8.9|7.7|9.06|7.86|8.88|7.68|0
1635363600000|2021-10-27 19:40:00|8.91|7.71|8.95|7.75|9.02|7.82|8.87|7.67|0
1635363900000|2021-10-27 19:45:00|8.97|7.77|9.18|7.98|9.18|7.98|8.91|7.71|0
1635364200000|2021-10-27 19:50:00|9.19|7.99|9.31|8.11|9.31|8.11|9.12|7.92|0
1635364500000|2021-10-27 19:55:00|9.29|8.09|10.22|9.02|10.98|9.78|8.98|7.78|0
1635364800000|2021-10-27 20:00:00|10.21|9.01|9.99|8.79|10.22|9.02|9.93|8.73|0
1635365100000|2021-10-27 20:05:00|10|8.8|10.01|8.81|10.05|8.85|9.94|8.74|0
1635365400000|2021-10-27 20:10:00|10.02|8.82|9.93|8.73|10.02|8.82|9.9|8.7|0
1635365700000|2021-10-27 20:15:00|10.03|8.63|10.03|8.63|10.07|8.67|9.9|8.5|0
1635366000000|2021-10-27 20:20:00|10.04|8.64|10.04|8.64|10.06|8.66|9.99|8.59|0
1635366300000|2021-10-27 20:25:00|10.05|8.65|10.1|8.7|10.1|8.7|10.04|8.64|0
1635366600000|2021-10-27 20:30:00|10.08|8.68|10.09|8.69|10.12|8.72|10.06|8.66|0
1635366900000|2021-10-27 20:35:00|10.1|8.7|10.11|8.71|10.11|8.71|10.09|8.69|0
1635367200000|2021-10-27 20:40:00|10.1|8.7|10.09|8.69|10.1|8.7|10.08|8.68|0
1635367500000|2021-10-27 20:45:00|10.08|8.68|10.06|8.66|10.09|8.69|10.03|8.63|0
1635367800000|2021-10-27 20:50:00|10.05|8.65|10.03|8.63|10.07|8.67|10.02|8.62|0
1635368100000|2021-10-27 20:55:00|10.02|8.62|10.02|8.62|10.02|8.62|9.97|8.57|0
1635368400000|2021-10-27 21:00:00|9.99|8.59|9.99|8.59|10|8.6|9.99|8.59|0
1635368700000|2021-10-27 21:05:00|10|8.6|9.97|8.57|10|8.6|9.97|8.57|0
1635369000000|2021-10-27 21:10:00|9.99|8.59|9.98|8.58|9.99|8.59|9.96|8.56|0
1635369300000|2021-10-27 21:15:00|9.96|8.56|9.98|8.58|9.98|8.58|9.96|8.56|0
1635369600000|2021-10-27 21:20:00|9.97|8.57|9.99|8.59|9.99|8.59|9.97|8.57|0
1635369900000|2021-10-27 21:25:00|9.98|8.58|9.99|8.59|9.99|8.59|9.98|8.58|0
1635370200000|2021-10-27 21:30:00|9.98|8.58|9.98|8.58|9.99|8.59|9.98|8.58|0
1635370500000|2021-10-27 21:35:00|9.99|8.59|9.98|8.58|9.99|8.59|9.98|8.58|0
1635371400000|2021-10-27 21:50:00|9.97|8.57|9.97|8.57|9.97|8.57|9.96|8.56|0
1635371700000|2021-10-27 21:55:00|9.96|8.56|9.96|8.56|9.96|8.56|9.95|8.55|0
1635372000000|2021-10-27 22:00:00|9.95|8.55|9.9|8.5|9.95|8.55|9.86|8.46|0
1635372300000|2021-10-27 22:05:00|9.89|8.49|9.88|8.48|9.91|8.51|9.84|8.44|0
1635372600000|2021-10-27 22:10:00|9.9|8.5|9.89|8.49|9.91|8.51|9.87|8.47|0
1635372900000|2021-10-27 22:15:00|9.88|8.48|9.86|8.46|9.89|8.49|9.83|8.43|0
1635373200000|2021-10-27 22:20:00|9.85|8.45|9.86|8.46|9.87|8.47|9.84|8.44|0
1635373500000|2021-10-27 22:25:00|9.85|8.45|9.85|8.45|9.87|8.47|9.84|8.44|0
1635373800000|2021-10-27 22:30:00|9.84|8.44|9.85|8.45|9.86|8.46|9.82|8.42|0
1635374100000|2021-10-27 22:35:00|9.86|8.46|9.9|8.5|9.93|8.53|9.86|8.46|0
1635374400000|2021-10-27 22:40:00|9.89|8.49|9.84|8.44|9.9|8.5|9.83|8.43|0
1635374700000|2021-10-27 22:45:00|9.82|8.42|9.83|8.43|9.83|8.43|9.8|8.4|0
1635375000000|2021-10-27 22:50:00|9.84|8.44|9.82|8.42|9.84|8.44|9.81|8.41|0
1635375300000|2021-10-27 22:55:00|9.83|8.43|9.79|8.39|9.83|8.43|9.77|8.37|0
1635375600000|2021-10-27 23:00:00|9.78|8.38|9.76|8.36|9.79|8.39|9.75|8.35|0
1635375900000|2021-10-27 23:05:00|9.75|8.35|9.76|8.36|9.76|8.36|9.72|8.32|0
1635376200000|2021-10-27 23:10:00|9.77|8.37|9.76|8.36|9.79|8.39|9.75|8.35|0
1635376500000|2021-10-27 23:15:00|9.77|8.37|9.8|8.4|9.82|8.42|9.77|8.37|0
1635376800000|2021-10-27 23:20:00|9.81|8.41|9.75|8.35|9.81|8.41|9.74|8.34|0
1635377100000|2021-10-27 23:25:00|9.74|8.34|9.76|8.36|9.8|8.4|9.74|8.34|0
1635377400000|2021-10-27 23:30:00|9.77|8.37|9.8|8.4|9.81|8.41|9.76|8.36|0
1635377700000|2021-10-27 23:35:00|9.79|8.39|9.78|8.38|9.8|8.4|9.76|8.36|0
1635378000000|2021-10-27 23:40:00|9.77|8.37|9.74|8.34|9.8|8.4|9.74|8.34|0
1635378300000|2021-10-27 23:45:00|9.73|8.33|9.71|8.31|9.73|8.33|9.7|8.3|0
1635378600000|2021-10-27 23:50:00|9.7|8.3|9.7|8.3|9.72|8.32|9.67|8.27|0
1635378900000|2021-10-27 23:55:00|9.71|8.31|9.7|8.3|9.72|8.32|9.7|8.3|0
1635379200000|2021-10-28 00:00:00|9.71|8.31|9.71|8.31|9.72|8.32|9.67|8.27|0
1635379500000|2021-10-28 00:05:00|9.7|8.3|9.71|8.31|9.74|8.34|9.7|8.3|0
1635379800000|2021-10-28 00:10:00|9.72|8.32|9.74|8.34|9.8|8.4|9.72|8.32|0
1635380100000|2021-10-28 00:15:00|9.76|8.36|9.75|8.35|9.78|8.38|9.74|8.34|0
1635380400000|2021-10-28 00:20:00|9.74|8.34|9.71|8.31|9.75|8.35|9.7|8.3|0
1635380700000|2021-10-28 00:25:00|9.7|8.3|9.73|8.33|9.75|8.35|9.7|8.3|0
1635381000000|2021-10-28 00:30:00|9.74|8.34|9.78|8.38|9.82|8.42|9.74|8.34|0
1635381300000|2021-10-28 00:35:00|9.77|8.37|9.76|8.36|9.8|8.4|9.76|8.36|0
1635381600000|2021-10-28 00:40:00|9.77|8.37|9.79|8.39|9.79|8.39|9.74|8.34|0
1635381900000|2021-10-28 00:45:00|9.77|8.37|9.82|8.42|9.82|8.42|9.76|8.36|0
1635382200000|2021-10-28 00:50:00|9.84|8.44|9.83|8.43|9.84|8.44|9.81|8.41|0
1635382500000|2021-10-28 00:55:00|9.82|8.42|9.73|8.33|9.86|8.46|9.72|8.32|0
1635382800000|2021-10-28 01:00:00|9.71|8.31|9.74|8.34|9.75|8.35|9.71|8.31|0
1635383100000|2021-10-28 01:05:00|9.73|8.33|9.75|8.35|9.77|8.37|9.73|8.33|0
1635383400000|2021-10-28 01:10:00|9.76|8.36|9.77|8.37|9.79|8.39|9.76|8.36|0
1635383700000|2021-10-28 01:15:00|9.76|8.36|9.77|8.37|9.77|8.37|9.71|8.31|0
1635384000000|2021-10-28 01:20:00|9.78|8.38|9.78|8.38|9.82|8.42|9.77|8.37|0
1635384300000|2021-10-28 01:25:00|9.77|8.37|9.78|8.38|9.78|8.38|9.74|8.34|0
1635384600000|2021-10-28 01:30:00|9.77|8.37|9.76|8.36|9.78|8.38|9.75|8.35|0
1635384900000|2021-10-28 01:35:00|9.75|8.35|9.71|8.31|9.78|8.38|9.69|8.29|0
1635385200000|2021-10-28 01:40:00|9.7|8.3|9.68|8.28|9.72|8.32|9.67|8.27|0
1635385500000|2021-10-28 01:45:00|9.69|8.29|9.7|8.3|9.71|8.31|9.68|8.28|0
1635385800000|2021-10-28 01:50:00|9.69|8.29|9.69|8.29|9.7|8.3|9.66|8.26|0
1635386100000|2021-10-28 01:55:00|9.7|8.3|9.71|8.31|9.71|8.31|9.69|8.29|0
1635386400000|2021-10-28 02:00:00|9.72|8.32|9.72|8.32|9.74|8.34|9.71|8.31|0
1635386700000|2021-10-28 02:05:00|9.73|8.33|9.74|8.34|9.75|8.35|9.71|8.31|0
1635387000000|2021-10-28 02:10:00|9.73|8.33|9.68|8.28|9.73|8.33|9.67|8.27|0
1635387300000|2021-10-28 02:15:00|9.69|8.29|9.74|8.34|9.75|8.35|9.68|8.28|0
1635387600000|2021-10-28 02:20:00|9.73|8.33|9.82|8.42|9.83|8.43|9.73|8.33|0
1635387900000|2021-10-28 02:25:00|9.81|8.41|9.87|8.47|9.91|8.51|9.81|8.41|0
1635388200000|2021-10-28 02:30:00|9.85|8.45|9.83|8.43|9.87|8.47|9.83|8.43|0
1635388500000|2021-10-28 02:35:00|9.84|8.44|9.83|8.43|9.86|8.46|9.8|8.4|0
1635388800000|2021-10-28 02:40:00|9.82|8.42|9.84|8.44|9.84|8.44|9.82|8.42|0
1635389100000|2021-10-28 02:45:00|9.83|8.43|9.78|8.38|9.83|8.43|9.77|8.37|0
1635389400000|2021-10-28 02:50:00|9.77|8.37|9.74|8.34|9.81|8.41|9.73|8.33|0
1635389700000|2021-10-28 02:55:00|9.73|8.33|9.74|8.34|9.75|8.35|9.73|8.33|0
1635390000000|2021-10-28 03:00:00|9.73|8.33|9.75|8.35|9.75|8.35|9.71|8.31|0
1635390300000|2021-10-28 03:05:00|9.74|8.34|9.74|8.34|9.75|8.35|9.69|8.29|0
1635390600000|2021-10-28 03:10:00|9.75|8.35|9.75|8.35|9.78|8.38|9.75|8.35|0
1635390900000|2021-10-28 03:15:00|9.76|8.36|9.75|8.35|9.77|8.37|9.74|8.34|0
1635391200000|2021-10-28 03:20:00|9.76|8.36|9.73|8.33|9.77|8.37|9.71|8.31|0
1635391500000|2021-10-28 03:25:00|9.74|8.34|9.74|8.34|9.75|8.35|9.72|8.32|0
1635391800000|2021-10-28 03:30:00|9.73|8.33|9.74|8.34|9.75|8.35|9.72|8.32|0
1635392100000|2021-10-28 03:35:00|9.73|8.33|9.74|8.34|9.74|8.34|9.71|8.31|0
1635392400000|2021-10-28 03:40:00|9.73|8.33|9.71|8.31|9.74|8.34|9.7|8.3|0
1635392700000|2021-10-28 03:45:00|9.72|8.32|9.71|8.31|9.73|8.33|9.7|8.3|0
1635393000000|2021-10-28 03:50:00|9.72|8.32|9.68|8.28|9.72|8.32|9.68|8.28|0
1635393300000|2021-10-28 03:55:00|9.67|8.27|9.69|8.29|9.69|8.29|9.67|8.27|0
1635393600000|2021-10-28 04:00:00|9.68|8.28|9.71|8.31|9.71|8.31|9.68|8.28|0
1635393900000|2021-10-28 04:05:00|9.7|8.3|9.68|8.28|9.72|8.32|9.68|8.28|0
1635394200000|2021-10-28 04:10:00|9.67|8.27|9.66|8.26|9.67|8.27|9.65|8.25|0
1635394500000|2021-10-28 04:15:00|9.67|8.27|9.65|8.25|9.68|8.28|9.64|8.24|0
1635394800000|2021-10-28 04:20:00|9.66|8.26|9.68|8.28|9.68|8.28|9.66|8.26|0
1635395100000|2021-10-28 04:25:00|9.66|8.26|9.66|8.26|9.67|8.27|9.65|8.25|0
1635395400000|2021-10-28 04:30:00|9.67|8.27|9.71|8.31|9.71|8.31|9.67|8.27|0
1635395700000|2021-10-28 04:35:00|9.7|8.3|9.71|8.31|9.71|8.31|9.7|8.3|0
1635396000000|2021-10-28 04:40:00|9.69|8.29|9.68|8.28|9.7|8.3|9.68|8.28|0
1635396300000|2021-10-28 04:45:00|9.69|8.29|9.67|8.27|9.7|8.3|9.67|8.27|0
1635396600000|2021-10-28 04:50:00|9.66|8.26|9.7|8.3|9.71|8.31|9.66|8.26|0
1635396900000|2021-10-28 04:55:00|9.69|8.29|9.66|8.26|9.7|8.3|9.65|8.25|0
1635397200000|2021-10-28 05:00:00|9.67|8.27|9.64|8.24|9.67|8.27|9.61|8.21|0
1635397500000|2021-10-28 05:05:00|9.63|8.23|9.63|8.23|9.63|8.23|9.61|8.21|0
1635397800000|2021-10-28 05:10:00|9.64|8.24|9.64|8.24|9.65|8.25|9.62|8.22|0
1635398100000|2021-10-28 05:15:00|9.63|8.23|9.64|8.24|9.64|8.24|9.6|8.2|0
1635398400000|2021-10-28 05:20:00|9.65|8.25|9.69|8.29|9.69|8.29|9.65|8.25|0
1635398700000|2021-10-28 05:25:00|9.68|8.28|9.69|8.29|9.7|8.3|9.67|8.27|0
1635399000000|2021-10-28 05:30:00|9.67|8.27|9.67|8.27|9.69|8.29|9.65|8.25|0
1635399300000|2021-10-28 05:35:00|9.68|8.28|9.66|8.26|9.69|8.29|9.65|8.25|0
1635399600000|2021-10-28 05:40:00|9.67|8.27|9.5|8.1|9.67|8.27|9.5|8.1|0
1635399900000|2021-10-28 05:45:00|9.49|8.09|9.51|8.11|9.53|8.13|9.48|8.08|0
1635400200000|2021-10-28 05:50:00|9.52|8.12|9.51|8.11|9.55|8.15|9.5|8.1|0
1635400500000|2021-10-28 05:55:00|9.5|8.1|9.54|8.14|9.54|8.14|9.49|8.09|0
1635400800000|2021-10-28 06:00:00|9.53|8.13|9.62|8.22|9.62|8.22|9.5|8.1|0
1635401100000|2021-10-28 06:05:00|9.63|8.23|9.66|8.26|9.69|8.29|9.62|8.22|0
1635401400000|2021-10-28 06:10:00|9.65|8.25|9.64|8.24|9.68|8.28|9.63|8.23|0
1635401700000|2021-10-28 06:15:00|9.65|8.25|9.58|8.18|9.65|8.25|9.57|8.17|0
1635402000000|2021-10-28 06:20:00|9.59|8.19|9.51|8.11|9.6|8.2|9.5|8.1|0
1635402300000|2021-10-28 06:25:00|9.52|8.12|9.5|8.1|9.54|8.14|9.48|8.08|0
1635402600000|2021-10-28 06:30:00|9.51|8.11|9.59|8.19|9.59|8.19|9.49|8.09|0
1635402900000|2021-10-28 06:35:00|9.57|8.17|9.68|8.28|9.72|8.32|9.57|8.17|0
1635403200000|2021-10-28 06:40:00|9.69|8.29|9.66|8.26|9.7|8.3|9.63|8.23|0
1635403500000|2021-10-28 06:45:00|9.65|8.25|9.69|8.29|9.7|8.3|9.64|8.24|0
1635403800000|2021-10-28 06:50:00|9.68|8.28|9.75|8.35|9.75|8.35|9.66|8.26|0
1635404100000|2021-10-28 06:55:00|9.73|8.33|9.73|8.33|9.75|8.35|9.7|8.3|0
1635404400000|2021-10-28 07:00:00|9.75|8.35|9.9|8.5|10.02|8.62|9.71|8.31|0
1635404700000|2021-10-28 07:05:00|9.8|8.6|9.76|8.56|9.89|8.69|9.74|8.54|0
1635405000000|2021-10-28 07:10:00|9.75|8.55|9.74|8.54|9.79|8.59|9.72|8.52|0
1635405300000|2021-10-28 07:15:00|9.75|8.55|9.62|8.42|9.75|8.55|9.55|8.35|0
1635405600000|2021-10-28 07:20:00|9.61|8.41|9.35|8.15|9.64|8.44|9.32|8.12|0
1635405900000|2021-10-28 07:25:00|9.34|8.14|9.33|8.13|9.35|8.15|9.32|8.12|0
1635406200000|2021-10-28 07:30:00|9.34|8.14|9.44|8.24|9.5|8.3|9.34|8.14|0
1635406500000|2021-10-28 07:35:00|9.43|8.23|9.42|8.22|9.45|8.25|9.4|8.2|0
1635406800000|2021-10-28 07:40:00|9.41|8.21|9.43|8.23|9.46|8.26|9.41|8.21|0
1635407100000|2021-10-28 07:45:00|9.42|8.22|9.34|8.14|9.43|8.23|9.34|8.14|0
1635407400000|2021-10-28 07:50:00|9.33|8.13|9.33|8.13|9.37|8.17|9.32|8.12|0
1635407700000|2021-10-28 07:55:00|9.34|8.14|9.3|8.1|9.48|8.28|9.29|8.09|0
1635408000000|2021-10-28 08:00:00|9.29|8.09|9.42|8.22|9.43|8.23|9.29|8.09|0
1635408300000|2021-10-28 08:05:00|9.43|8.23|9.45|8.25|9.49|8.29|9.43|8.23|0
1635408600000|2021-10-28 08:10:00|9.47|8.27|9.47|8.27|9.49|8.29|9.43|8.23|0
1635408900000|2021-10-28 08:15:00|9.45|8.25|9.43|8.23|9.5|8.3|9.42|8.22|0
1635409200000|2021-10-28 08:20:00|9.44|8.24|9.54|8.34|9.6|8.4|9.42|8.22|0
1635409500000|2021-10-28 08:25:00|9.53|8.33|9.57|8.37|9.57|8.37|9.53|8.33|0
1635409800000|2021-10-28 08:30:00|9.56|8.36|9.51|8.31|9.56|8.36|9.5|8.3|0
1635410100000|2021-10-28 08:35:00|9.5|8.3|9.46|8.26|9.51|8.31|9.45|8.25|0
1635410400000|2021-10-28 08:40:00|9.47|8.27|9.37|8.17|9.51|8.31|9.36|8.16|0
1635410700000|2021-10-28 08:45:00|9.36|8.16|9.34|8.14|9.41|8.21|9.34|8.14|0
1635411000000|2021-10-28 08:50:00|9.33|8.13|9.34|8.14|9.39|8.19|9.32|8.12|0
1635411300000|2021-10-28 08:55:00|9.33|8.13|9.36|8.16|9.39|8.19|9.33|8.13|0
1635411600000|2021-10-28 09:00:00|9.37|8.17|9.37|8.17|9.38|8.18|9.35|8.15|0
1635411900000|2021-10-28 09:05:00|9.38|8.18|9.37|8.17|9.4|8.2|9.37|8.17|0
1635412200000|2021-10-28 09:10:00|9.38|8.18|9.4|8.2|9.42|8.22|9.36|8.16|0
1635412500000|2021-10-28 09:15:00|9.39|8.19|9.48|8.28|9.49|8.29|9.39|8.19|0
1635412800000|2021-10-28 09:20:00|9.49|8.29|9.5|8.3|9.5|8.3|9.46|8.26|0
1635413100000|2021-10-28 09:25:00|9.49|8.29|9.48|8.28|9.49|8.29|9.46|8.26|0
1635413400000|2021-10-28 09:30:00|9.47|8.27|9.53|8.33|9.53|8.33|9.47|8.27|0
1635413700000|2021-10-28 09:35:00|9.55|8.35|9.48|8.28|9.55|8.35|9.47|8.27|0
1635414000000|2021-10-28 09:40:00|9.49|8.29|9.47|8.27|9.49|8.29|9.44|8.24|0
1635414300000|2021-10-28 09:45:00|9.48|8.28|9.5|8.3|9.52|8.32|9.46|8.26|0
1635414600000|2021-10-28 09:50:00|9.49|8.29|9.5|8.3|9.51|8.31|9.44|8.24|0
1635414900000|2021-10-28 09:55:00|9.49|8.29|9.43|8.23|9.49|8.29|9.42|8.22|0
1635415200000|2021-10-28 10:00:00|9.44|8.24|9.42|8.22|9.47|8.27|9.4|8.2|0
1635415500000|2021-10-28 10:05:00|9.41|8.21|9.41|8.21|9.44|8.24|9.41|8.21|0
1635415800000|2021-10-28 10:10:00|9.4|8.2|9.34|8.14|9.44|8.24|9.3|8.1|0
1635416100000|2021-10-28 10:15:00|9.33|8.13|9.29|8.09|9.35|8.15|9.28|8.08|0
1635416400000|2021-10-28 10:20:00|9.28|8.08|9.26|8.06|9.28|8.08|9.26|8.06|0
1635416700000|2021-10-28 10:25:00|9.27|8.07|9.22|8.02|9.27|8.07|9.21|8.01|0
1635417000000|2021-10-28 10:30:00|9.21|8.01|9.19|7.99|9.22|8.02|9.17|7.97|0
1635417300000|2021-10-28 10:35:00|9.2|8|9.2|8|9.21|8.01|9.18|7.98|0
1635417600000|2021-10-28 10:40:00|9.21|8.01|9.16|7.96|9.21|8.01|9.16|7.96|0
1635417900000|2021-10-28 10:45:00|9.15|7.95|9.1|7.9|9.17|7.97|9.1|7.9|0
1635418200000|2021-10-28 10:50:00|9.11|7.91|9.05|7.85|9.12|7.92|9.04|7.84|0
1635418500000|2021-10-28 10:55:00|9.07|7.87|9.03|7.83|9.08|7.88|9.01|7.81|0
1635418800000|2021-10-28 11:00:00|9.02|7.82|9.01|7.81|9.04|7.84|9.01|7.81|0
1635419100000|2021-10-28 11:05:00|9|7.8|8.97|7.77|9.03|7.83|8.96|7.76|0
1635419400000|2021-10-28 11:10:00|8.96|7.76|8.99|7.79|9.01|7.81|8.93|7.73|0
1635419700000|2021-10-28 11:15:00|8.98|7.78|8.99|7.79|9|7.8|8.97|7.77|0
1635420000000|2021-10-28 11:20:00|9|7.8|8.99|7.79|9|7.8|8.97|7.77|0
1635420300000|2021-10-28 11:25:00|8.98|7.78|8.99|7.79|9|7.8|8.96|7.76|0
1635420600000|2021-10-28 11:30:00|9|7.8|9.04|7.84|9.04|7.84|9|7.8|0
1635420900000|2021-10-28 11:35:00|9.03|7.83|9.01|7.81|9.03|7.83|8.99|7.79|0
1635421200000|2021-10-28 11:40:00|9.02|7.82|9.06|7.86|9.07|7.87|9.01|7.81|0
1635421500000|2021-10-28 11:45:00|9.05|7.85|9.04|7.84|9.06|7.86|9|7.8|0
1635421800000|2021-10-28 11:50:00|9.05|7.85|9.11|7.91|9.11|7.91|9.01|7.81|0
1635422100000|2021-10-28 11:55:00|9.1|7.9|9.09|7.89|9.1|7.9|9.03|7.83|0
1635422400000|2021-10-28 12:00:00|9.08|7.88|9.09|7.89|9.11|7.91|9.06|7.86|0
1635422700000|2021-10-28 12:05:00|9.08|7.88|9.02|7.82|9.09|7.89|9.01|7.81|0
1635423000000|2021-10-28 12:10:00|9.03|7.83|9.02|7.82|9.03|7.83|9.01|7.81|0
1635423300000|2021-10-28 12:15:00|9.01|7.81|8.92|7.72|9.02|7.82|8.92|7.72|0
1635423600000|2021-10-28 12:20:00|8.91|7.71|8.91|7.71|8.92|7.72|8.85|7.65|0
1635423900000|2021-10-28 12:25:00|8.92|7.72|8.99|7.79|8.99|7.79|8.91|7.71|0
1635424200000|2021-10-28 12:30:00|9|7.8|9.01|7.81|9.07|7.87|8.96|7.76|0
1635424500000|2021-10-28 12:35:00|9|7.8|9.03|7.83|9.03|7.83|8.91|7.71|0
1635424800000|2021-10-28 12:40:00|9.02|7.82|9|7.8|9.08|7.88|8.98|7.78|0
1635425100000|2021-10-28 12:45:00|9.01|7.81|9.06|7.86|9.07|7.87|8.96|7.76|0
1635425400000|2021-10-28 12:50:00|9.08|7.88|9.09|7.89|9.13|7.93|9.05|7.85|0
1635425700000|2021-10-28 12:55:00|9.08|7.88|8.98|7.78|9.09|7.89|8.98|7.78|0
1635426000000|2021-10-28 13:00:00|8.97|7.77|8.97|7.77|9.05|7.85|8.96|7.76|0
1635426300000|2021-10-28 13:05:00|8.94|7.74|9.05|7.85|9.05|7.85|8.94|7.74|0
1635426600000|2021-10-28 13:10:00|9.06|7.86|9.03|7.83|9.07|7.87|9.02|7.82|0
1635426900000|2021-10-28 13:15:00|9.02|7.82|8.94|7.74|9.03|7.83|8.94|7.74|0
1635427200000|2021-10-28 13:20:00|8.95|7.75|8.95|7.75|8.97|7.77|8.93|7.73|0
1635427500000|2021-10-28 13:25:00|8.94|7.74|8.94|7.74|9.01|7.81|8.92|7.72|0
1635427800000|2021-10-28 13:30:00|8.93|7.73|8.64|7.44|8.93|7.73|8.6|7.4|0
1635428100000|2021-10-28 13:35:00|8.63|7.43|8.73|7.53|8.85|7.65|8.6|7.4|0
1635428400000|2021-10-28 13:40:00|8.7|7.5|8.61|7.41|8.75|7.55|8.61|7.41|0
1635428700000|2021-10-28 13:45:00|8.59|7.39|8.78|7.58|8.83|7.63|8.45|7.25|0
1635429000000|2021-10-28 13:50:00|8.74|7.54|8.79|7.59|8.85|7.65|8.71|7.51|0
1635429300000|2021-10-28 13:55:00|8.77|7.57|8.72|7.52|8.8|7.6|8.65|7.45|0
1635429600000|2021-10-28 14:00:00|8.69|7.49|8.75|7.55|8.79|7.59|8.65|7.45|0
1635429900000|2021-10-28 14:05:00|8.77|7.57|8.7|7.5|8.82|7.62|8.66|7.46|0
1635430200000|2021-10-28 14:10:00|8.71|7.51|8.82|7.62|8.97|7.77|8.68|7.48|0
1635430500000|2021-10-28 14:15:00|8.81|7.61|8.79|7.59|8.89|7.69|8.76|7.56|0
1635430800000|2021-10-28 14:20:00|8.8|7.6|8.75|7.55|8.87|7.67|8.7|7.5|0
1635431100000|2021-10-28 14:25:00|8.76|7.56|8.59|7.39|8.78|7.58|8.58|7.38|0
1635431400000|2021-10-28 14:30:00|8.58|7.38|8.52|7.32|8.61|7.41|8.49|7.29|0
1635431700000|2021-10-28 14:35:00|8.51|7.31|8.26|7.06|9.25|8.05|8.26|7.06|0
1635432000000|2021-10-28 14:40:00|8.4|7.2|8.72|7.52|8.77|7.57|8.4|7.2|0
1635432300000|2021-10-28 14:45:00|8.71|7.51|8.89|7.69|8.89|7.69|8.5|7.3|0
1635432600000|2021-10-28 14:50:00|8.87|7.67|8.85|7.65|8.92|7.72|8.84|7.64|0
1635432900000|2021-10-28 14:55:00|8.84|7.64|8.94|7.74|8.95|7.75|8.84|7.64|0
1635433200000|2021-10-28 15:00:00|8.93|7.73|8.94|7.74|8.96|7.76|8.9|7.7|0
1635433500000|2021-10-28 15:05:00|8.93|7.73|8.85|7.65|8.95|7.75|8.83|7.63|0
1635433800000|2021-10-28 15:10:00|8.86|7.66|8.86|7.66|8.89|7.69|8.81|7.61|0
1635434100000|2021-10-28 15:15:00|8.85|7.65|8.83|7.63|8.88|7.68|8.79|7.59|0
1635434400000|2021-10-28 15:20:00|8.82|7.62|8.9|7.7|8.91|7.71|8.81|7.61|0
1635434700000|2021-10-28 15:25:00|8.89|7.69|8.62|7.42|8.93|7.73|8.6|7.4|0
1635435000000|2021-10-28 15:30:00|8.61|7.41|8.6|7.4|8.64|7.44|8.58|7.38|0
1635435300000|2021-10-28 15:35:00|8.57|7.37|8.52|7.32|8.58|7.38|8.49|7.29|0
1635435600000|2021-10-28 15:40:00|8.51|7.31|8.47|7.27|8.55|7.35|8.47|7.27|0
1635435900000|2021-10-28 15:45:00|8.48|7.28|8.78|7.58|8.78|7.58|8.47|7.27|0
1635436200000|2021-10-28 15:50:00|8.77|7.57|8.75|7.55|8.85|7.65|8.68|7.48|0
1635436500000|2021-10-28 15:55:00|8.76|7.56|8.78|7.58|8.81|7.61|8.74|7.54|0
1635436800000|2021-10-28 16:00:00|8.76|7.56|8.71|7.51|8.78|7.58|8.71|7.51|0
1635437100000|2021-10-28 16:05:00|8.7|7.5|8.65|7.45|8.71|7.51|8.65|7.45|0
1635437400000|2021-10-28 16:10:00|8.66|7.46|8.6|7.4|8.68|7.48|8.59|7.39|0
1635437700000|2021-10-28 16:15:00|8.59|7.39|8.56|7.36|8.62|7.42|8.55|7.35|0
1635438000000|2021-10-28 16:20:00|8.55|7.35|8.6|7.4|8.64|7.44|8.55|7.35|0
1635438300000|2021-10-28 16:25:00|8.59|7.39|8.56|7.36|8.62|7.42|8.46|7.26|0
1635438600000|2021-10-28 16:30:00|8.55|7.35|8.55|7.35|8.61|7.41|8.52|7.32|0
1635438900000|2021-10-28 16:35:00|8.54|7.34|8.59|7.39|8.63|7.43|8.54|7.34|0
1635439200000|2021-10-28 16:40:00|8.57|7.37|8.52|7.32|8.62|7.42|8.51|7.31|0
1635439500000|2021-10-28 16:45:00|8.51|7.31|8.54|7.34|8.57|7.37|8.5|7.3|0
1635439800000|2021-10-28 16:50:00|8.53|7.33|8.62|7.42|8.66|7.46|8.52|7.32|0
1635440100000|2021-10-28 16:55:00|8.61|7.41|8.77|7.57|8.83|7.63|8.59|7.39|0
1635440400000|2021-10-28 17:00:00|8.74|7.54|8.64|7.44|8.76|7.56|8.63|7.43|0
1635440700000|2021-10-28 17:05:00|8.63|7.43|8.38|7.18|8.68|7.48|8.2|7|0
1635441000000|2021-10-28 17:10:00|8.37|7.17|8.4|7.2|8.42|7.22|8.35|7.15|0
1635441300000|2021-10-28 17:15:00|8.38|7.18|8.45|7.25|8.45|7.25|8.35|7.15|0
1635441600000|2021-10-28 17:20:00|8.44|7.24|8.45|7.25|8.47|7.27|8.4|7.2|0
1635441900000|2021-10-28 17:25:00|8.44|7.24|8.36|7.16|8.45|7.25|8.35|7.15|0
1635442200000|2021-10-28 17:30:00|8.35|7.15|8.25|7.05|8.36|7.16|8.24|7.04|0
1635442500000|2021-10-28 17:35:00|8.24|7.04|8.21|7.01|8.27|7.07|8.2|7|0
1635442800000|2021-10-28 17:40:00|8.22|7.02|8.22|7.02|8.23|7.03|8.2|7|0
1635443100000|2021-10-28 17:45:00|8.21|7.01|8.24|7.04|8.25|7.05|8.2|7|0
1635443400000|2021-10-28 17:50:00|8.23|7.03|8.23|7.03|8.24|7.04|8.2|7|0
1635443700000|2021-10-28 17:55:00|8.22|7.02|8.25|7.05|8.28|7.08|8.22|7.02|0
1635444000000|2021-10-28 18:00:00|8.24|7.04|8.14|6.94|8.25|7.05|8.14|6.94|0
1635444300000|2021-10-28 18:05:00|8.15|6.95|8.26|7.06|8.27|7.07|8.13|6.93|0
1635444600000|2021-10-28 18:10:00|8.27|7.07|8.32|7.12|8.33|7.13|8.26|7.06|0
1635444900000|2021-10-28 18:15:00|8.31|7.11|8.23|7.03|8.33|7.13|8.22|7.02|0
1635445200000|2021-10-28 18:20:00|8.22|7.02|8.21|7.01|8.24|7.04|8.2|7|0
1635445500000|2021-10-28 18:25:00|8.2|7|8.22|7.02|8.26|7.06|8.18|6.98|0
1635445800000|2021-10-28 18:30:00|8.21|7.01|8.21|7.01|8.23|7.03|8.21|7.01|0
1635446100000|2021-10-28 18:35:00|8.2|7|8.2|7|8.21|7.01|8.17|6.97|0
1635446400000|2021-10-28 18:40:00|8.21|7.01|8.26|7.06|8.28|7.08|8.21|7.01|0
1635446700000|2021-10-28 18:45:00|8.25|7.05|8.22|7.02|8.29|7.09|8.21|7.01|0
1635447000000|2021-10-28 18:50:00|8.21|7.01|8.29|7.09|8.29|7.09|8.2|7|0
1635447300000|2021-10-28 18:55:00|8.28|7.08|8.3|7.1|8.34|7.14|8.27|7.07|0
1635447600000|2021-10-28 19:00:00|8.31|7.11|8.38|7.18|8.42|7.22|8.3|7.1|0
1635447900000|2021-10-28 19:05:00|8.37|7.17|8.33|7.13|8.4|7.2|8.32|7.12|0
1635448200000|2021-10-28 19:10:00|8.32|7.12|8.42|7.22|8.42|7.22|8.32|7.12|0
1635448500000|2021-10-28 19:15:00|8.43|7.23|8.32|7.12|8.44|7.24|8.31|7.11|0
1635448800000|2021-10-28 19:20:00|8.31|7.11|8.37|7.17|8.39|7.19|8.27|7.07|0
1635449100000|2021-10-28 19:25:00|8.36|7.16|8.38|7.18|8.44|7.24|8.36|7.16|0
1635449400000|2021-10-28 19:30:00|8.39|7.19|8.34|7.14|8.43|7.23|8.21|7.01|0
1635449700000|2021-10-28 19:35:00|8.33|7.13|8.28|7.08|8.34|7.14|8.23|7.03|0
1635450000000|2021-10-28 19:40:00|8.29|7.09|8.39|7.19|8.39|7.19|8.24|7.04|0
1635450300000|2021-10-28 19:45:00|8.38|7.18|8.29|7.09|8.42|7.22|8.27|7.07|0
1635450600000|2021-10-28 19:50:00|8.27|7.07|8.1|6.9|8.27|7.07|8.09|6.89|0
1635450900000|2021-10-28 19:55:00|8.09|6.89|8.06|6.86|8.1|6.9|7.99|6.79|0
1635451200000|2021-10-28 20:00:00|8.02|6.82|8.17|6.97|8.2|7|7.95|6.75|0
1635451500000|2021-10-28 20:05:00|8.16|6.96|8.19|6.99|8.25|7.05|8.13|6.93|0
1635451800000|2021-10-28 20:10:00|8.18|6.98|8.19|6.99|8.19|6.99|8.11|6.91|0
1635452100000|2021-10-28 20:15:00|8.25|6.85|8.29|6.89|8.32|6.92|8.24|6.84|0
1635452400000|2021-10-28 20:20:00|8.3|6.9|8.29|6.89|8.3|6.9|8.28|6.88|0
1635452700000|2021-10-28 20:25:00|8.3|6.9|8.29|6.89|8.3|6.9|8.27|6.87|0
1635453000000|2021-10-28 20:30:00|8.4|7|8.52|7.12|8.73|7.33|8.4|7|0
1635453300000|2021-10-28 20:35:00|8.5|7.1|8.58|7.18|8.62|7.22|8.5|7.1|0
1635453600000|2021-10-28 20:40:00|8.57|7.17|8.49|7.09|8.58|7.18|8.49|7.09|0
1635453900000|2021-10-28 20:45:00|8.5|7.1|8.56|7.16|8.57|7.17|8.48|7.08|0
1635454200000|2021-10-28 20:50:00|8.55|7.15|8.45|7.05|8.55|7.15|8.42|7.02|0
1635454500000|2021-10-28 20:55:00|8.44|7.04|8.52|7.12|8.54|7.14|8.43|7.03|0
1635454800000|2021-10-28 21:00:00|8.5|7.1|8.52|7.12|8.52|7.12|8.5|7.1|0
1635455100000|2021-10-28 21:05:00|8.51|7.11|8.49|7.09|8.52|7.12|8.49|7.09|0
1635455400000|2021-10-28 21:10:00|8.5|7.1|8.5|7.1|8.51|7.11|8.5|7.1|0
1635455700000|2021-10-28 21:15:00|8.49|7.09|8.5|7.1|8.5|7.1|8.48|7.08|0
1635456000000|2021-10-28 21:20:00|8.49|7.09|8.49|7.09|8.5|7.1|8.48|7.08|0
1635456300000|2021-10-28 21:25:00|8.5|7.1|8.44|7.04|8.5|7.1|8.43|7.03|0
1635456600000|2021-10-28 21:30:00|8.42|7.02|8.42|7.02|8.43|7.03|8.4|7|0
1635456900000|2021-10-28 21:35:00|8.44|7.04|8.42|7.02|8.44|7.04|8.41|7.01|0
1635457200000|2021-10-28 21:40:00|8.43|7.03|8.43|7.03|8.43|7.03|8.41|7.01|0
1635457500000|2021-10-28 21:45:00|8.42|7.02|8.44|7.04|8.44|7.04|8.41|7.01|0
1635457800000|2021-10-28 21:50:00|8.42|7.02|8.44|7.04|8.44|7.04|8.42|7.02|0
1635458100000|2021-10-28 21:55:00|8.46|7.06|8.46|7.06|8.47|7.07|8.45|7.05|0
1635458400000|2021-10-28 22:00:00|8.51|7.11|8.52|7.12|8.54|7.14|8.44|7.04|0
1635458700000|2021-10-28 22:05:00|8.51|7.11|8.52|7.12|8.54|7.14|8.49|7.09|0
1635459000000|2021-10-28 22:10:00|8.51|7.11|8.51|7.11|8.57|7.17|8.51|7.11|0
1635459300000|2021-10-28 22:15:00|8.52|7.12|8.52|7.12|8.56|7.16|8.52|7.12|0
1635459600000|2021-10-28 22:20:00|8.51|7.11|8.49|7.09|8.52|7.12|8.48|7.08|0
1635459900000|2021-10-28 22:25:00|8.48|7.08|8.44|7.04|8.49|7.09|8.44|7.04|0
1635460200000|2021-10-28 22:30:00|8.43|7.03|8.51|7.11|8.51|7.11|8.43|7.03|0
1635460500000|2021-10-28 22:35:00|8.52|7.12|8.56|7.16|8.57|7.17|8.51|7.11|0
1635460800000|2021-10-28 22:40:00|8.57|7.17|8.6|7.2|8.6|7.2|8.55|7.15|0
1635461100000|2021-10-28 22:45:00|8.59|7.19|8.57|7.17|8.59|7.19|8.56|7.16|0
1635461400000|2021-10-28 22:50:00|8.56|7.16|8.57|7.17|8.59|7.19|8.55|7.15|0
1635461700000|2021-10-28 22:55:00|8.58|7.18|8.56|7.16|8.59|7.19|8.55|7.15|0
1635462000000|2021-10-28 23:00:00|8.57|7.17|8.55|7.15|8.58|7.18|8.53|7.13|0
1635462300000|2021-10-28 23:05:00|8.54|7.14|8.57|7.17|8.61|7.21|8.54|7.14|0
1635462600000|2021-10-28 23:10:00|8.58|7.18|8.54|7.14|8.58|7.18|8.54|7.14|0
1635462900000|2021-10-28 23:15:00|8.55|7.15|8.64|7.24|8.65|7.25|8.55|7.15|0
1635463200000|2021-10-28 23:20:00|8.63|7.23|8.63|7.23|8.63|7.23|8.61|7.21|0
1635463500000|2021-10-28 23:25:00|8.62|7.22|8.63|7.23|8.64|7.24|8.61|7.21|0
1635463800000|2021-10-28 23:30:00|8.64|7.24|8.61|7.21|8.65|7.25|8.61|7.21|0
1635464100000|2021-10-28 23:35:00|8.62|7.22|8.62|7.22|8.63|7.23|8.61|7.21|0
1635464400000|2021-10-28 23:40:00|8.63|7.23|8.62|7.22|8.65|7.25|8.61|7.21|0
1635464700000|2021-10-28 23:45:00|8.63|7.23|8.58|7.18|8.65|7.25|8.58|7.18|0
1635465000000|2021-10-28 23:50:00|8.57|7.17|8.56|7.16|8.57|7.17|8.54|7.14|0
1635465300000|2021-10-28 23:55:00|8.55|7.15|8.57|7.17|8.57|7.17|8.54|7.14|0
1635465600000|2021-10-29 00:00:00|8.56|7.16|8.55|7.15|8.6|7.2|8.49|7.09|0
1635465900000|2021-10-29 00:05:00|8.54|7.14|8.53|7.13|8.61|7.21|8.52|7.12|0
1635466200000|2021-10-29 00:10:00|8.52|7.12|8.61|7.21|8.63|7.23|8.52|7.12|0
1635466500000|2021-10-29 00:15:00|8.62|7.22|8.65|7.25|8.67|7.27|8.61|7.21|0
1635466800000|2021-10-29 00:20:00|8.67|7.27|8.69|7.29|8.7|7.3|8.63|7.23|0
1635467100000|2021-10-29 00:25:00|8.68|7.28|8.68|7.28|8.7|7.3|8.66|7.26|0
1635467400000|2021-10-29 00:30:00|8.69|7.29|8.65|7.25|8.69|7.29|8.64|7.24|0
1635467700000|2021-10-29 00:35:00|8.64|7.24|8.62|7.22|8.67|7.27|8.62|7.22|0
1635468000000|2021-10-29 00:40:00|8.61|7.21|8.59|7.19|8.64|7.24|8.58|7.18|0
1635468300000|2021-10-29 00:45:00|8.6|7.2|8.67|7.27|8.68|7.28|8.6|7.2|0
1635468600000|2021-10-29 00:50:00|8.66|7.26|8.68|7.28|8.68|7.28|8.64|7.24|0
1635468900000|2021-10-29 00:55:00|8.67|7.27|8.67|7.27|8.7|7.3|8.66|7.26|0
1635469200000|2021-10-29 01:00:00|8.66|7.26|8.7|7.3|8.71|7.31|8.64|7.24|0
1635469500000|2021-10-29 01:05:00|8.71|7.31|8.77|7.37|8.77|7.37|8.71|7.31|0
1635469800000|2021-10-29 01:10:00|8.76|7.36|8.71|7.31|8.77|7.37|8.71|7.31|0
1635470100000|2021-10-29 01:15:00|8.72|7.32|8.72|7.32|8.73|7.33|8.69|7.29|0
1635470400000|2021-10-29 01:20:00|8.71|7.31|8.77|7.37|8.78|7.38|8.71|7.31|0
1635470700000|2021-10-29 01:25:00|8.76|7.36|8.7|7.3|8.78|7.38|8.69|7.29|0
1635471000000|2021-10-29 01:30:00|8.69|7.29|8.67|7.27|8.73|7.33|8.65|7.25|0
1635471300000|2021-10-29 01:35:00|8.66|7.26|8.72|7.32|8.74|7.34|8.66|7.26|0
1635471600000|2021-10-29 01:40:00|8.73|7.33|8.69|7.29|8.74|7.34|8.69|7.29|0
1635471900000|2021-10-29 01:45:00|8.71|7.31|8.68|7.28|8.72|7.32|8.67|7.27|0
1635472200000|2021-10-29 01:50:00|8.67|7.27|8.62|7.22|8.69|7.29|8.62|7.22|0
1635472500000|2021-10-29 01:55:00|8.63|7.23|8.69|7.29|8.69|7.29|8.61|7.21|0
1635472800000|2021-10-29 02:00:00|8.7|7.3|8.67|7.27|8.7|7.3|8.65|7.25|0
1635473100000|2021-10-29 02:05:00|8.68|7.28|8.66|7.26|8.68|7.28|8.65|7.25|0
1635473400000|2021-10-29 02:10:00|8.67|7.27|8.61|7.21|8.69|7.29|8.61|7.21|0
1635473700000|2021-10-29 02:15:00|8.6|7.2|8.61|7.21|8.62|7.22|8.6|7.2|0
1635474000000|2021-10-29 02:20:00|8.6|7.2|8.64|7.24|8.65|7.25|8.6|7.2|0
1635474300000|2021-10-29 02:25:00|8.65|7.25|8.64|7.24|8.65|7.25|8.61|7.21|0
1635474600000|2021-10-29 02:30:00|8.65|7.25|8.66|7.26|8.67|7.27|8.65|7.25|0
1635474900000|2021-10-29 02:35:00|8.67|7.27|8.65|7.25|8.67|7.27|8.64|7.24|0
1635475200000|2021-10-29 02:40:00|8.64|7.24|8.63|7.23|8.65|7.25|8.63|7.23|0
1635475500000|2021-10-29 02:45:00|8.62|7.22|8.61|7.21|8.62|7.22|8.6|7.2|0
1635475800000|2021-10-29 02:50:00|8.6|7.2|8.63|7.23|8.63|7.23|8.6|7.2|0
1635476100000|2021-10-29 02:55:00|8.62|7.22|8.62|7.22|8.63|7.23|8.61|7.21|0
1635476400000|2021-10-29 03:00:00|8.61|7.21|8.62|7.22|8.65|7.25|8.61|7.21|0
1635476700000|2021-10-29 03:05:00|8.61|7.21|8.61|7.21|8.62|7.22|8.6|7.2|0
1635477000000|2021-10-29 03:10:00|8.62|7.22|8.61|7.21|8.63|7.23|8.6|7.2|0
1635477300000|2021-10-29 03:15:00|8.6|7.2|8.6|7.2|8.61|7.21|8.59|7.19|0
1635477600000|2021-10-29 03:20:00|8.59|7.19|8.51|7.11|8.59|7.19|8.49|7.09|0
1635477900000|2021-10-29 03:25:00|8.5|7.1|8.48|7.08|8.52|7.12|8.46|7.06|0
1635478200000|2021-10-29 03:30:00|8.49|7.09|8.49|7.09|8.5|7.1|8.48|7.08|0
1635478500000|2021-10-29 03:35:00|8.48|7.08|8.49|7.09|8.49|7.09|8.47|7.07|0
1635478800000|2021-10-29 03:40:00|8.5|7.1|8.52|7.12|8.52|7.12|8.49|7.09|0
1635479100000|2021-10-29 03:45:00|8.51|7.11|8.53|7.13|8.53|7.13|8.5|7.1|0
1635479400000|2021-10-29 03:50:00|8.52|7.12|8.53|7.13|8.54|7.14|8.51|7.11|0
1635479700000|2021-10-29 03:55:00|8.54|7.14|8.53|7.13|8.55|7.15|8.51|7.11|0
1635480000000|2021-10-29 04:00:00|8.52|7.12|8.52|7.12|8.54|7.14|8.51|7.11|0
1635480300000|2021-10-29 04:05:00|8.53|7.13|8.51|7.11|8.54|7.14|8.51|7.11|0
1635480600000|2021-10-29 04:10:00|8.52|7.12|8.53|7.13|8.53|7.13|8.51|7.11|0
1635480900000|2021-10-29 04:15:00|8.52|7.12|8.51|7.11|8.52|7.12|8.51|7.11|0
1635481200000|2021-10-29 04:20:00|8.84|7.44|8.84|7.44|8.97|7.57|8.82|7.42|0
1635481500000|2021-10-29 04:25:00|8.83|7.43|8.86|7.46|8.87|7.47|8.83|7.43|0
1635481800000|2021-10-29 04:30:00|8.87|7.47|8.96|7.56|8.96|7.56|8.86|7.46|0
1635482100000|2021-10-29 04:35:00|8.95|7.55|8.99|7.59|8.99|7.59|8.95|7.55|0
1635482400000|2021-10-29 04:40:00|8.98|7.58|8.97|7.57|9|7.6|8.95|7.55|0
1635482700000|2021-10-29 04:45:00|8.96|7.56|9|7.6|9|7.6|8.96|7.56|0
1635483000000|2021-10-29 04:50:00|8.99|7.59|8.98|7.58|9.01|7.61|8.97|7.57|0
1635483300000|2021-10-29 04:55:00|8.99|7.59|9.01|7.61|9.01|7.61|8.98|7.58|0
1635483600000|2021-10-29 05:00:00|9.02|7.62|9.05|7.65|9.06|7.66|9|7.6|0
1635483900000|2021-10-29 05:05:00|9.04|7.64|9.09|7.69|9.09|7.69|9.04|7.64|0
1635484200000|2021-10-29 05:10:00|9.08|7.68|9.06|7.66|9.13|7.73|9.06|7.66|0
1635484500000|2021-10-29 05:15:00|9.08|7.68|9|7.6|9.08|7.68|8.99|7.59|0
1635484800000|2021-10-29 05:20:00|8.99|7.59|9.06|7.66|9.09|7.69|8.99|7.59|0
1635485100000|2021-10-29 05:25:00|9.05|7.65|9.06|7.66|9.07|7.67|9.03|7.63|0
1635485400000|2021-10-29 05:30:00|9.05|7.65|9.04|7.64|9.06|7.66|8.99|7.59|0
1635485700000|2021-10-29 05:35:00|9.03|7.63|9.02|7.62|9.05|7.65|9.01|7.61|0
1635486000000|2021-10-29 05:40:00|9.03|7.63|9.04|7.64|9.07|7.67|9.03|7.63|0
1635486300000|2021-10-29 05:45:00|9.05|7.65|9.06|7.66|9.08|7.68|9.05|7.65|0
1635486600000|2021-10-29 05:50:00|9.07|7.67|9.08|7.68|9.11|7.71|9.06|7.66|0
1635486900000|2021-10-29 05:55:00|9.07|7.67|9.08|7.68|9.08|7.68|9.02|7.62|0
1635487200000|2021-10-29 06:00:00|9.05|7.65|9.13|7.73|9.15|7.75|9.05|7.65|0
1635487500000|2021-10-29 06:05:00|9.14|7.74|9.25|7.85|9.25|7.85|9.13|7.73|0
1635487800000|2021-10-29 06:10:00|9.26|7.86|9.25|7.85|9.27|7.87|9.19|7.79|0
1635488100000|2021-10-29 06:15:00|9.24|7.84|9.17|7.77|9.24|7.84|9.15|7.75|0
1635488400000|2021-10-29 06:20:00|9.16|7.76|9.17|7.77|9.21|7.81|9.16|7.76|0
1635488700000|2021-10-29 06:25:00|9.18|7.78|9.08|7.68|9.19|7.79|9.08|7.68|0
1635489000000|2021-10-29 06:30:00|9.07|7.67|9.06|7.66|9.11|7.71|9.03|7.63|0
1635489300000|2021-10-29 06:35:00|9.05|7.65|9.07|7.67|9.08|7.68|9.04|7.64|0
1635489600000|2021-10-29 06:40:00|9.06|7.66|9.11|7.71|9.13|7.73|9.06|7.66|0
1635489900000|2021-10-29 06:45:00|9.12|7.72|9.14|7.74|9.14|7.74|9.09|7.69|0
1635490200000|2021-10-29 06:50:00|9.13|7.73|9.11|7.71|9.16|7.76|9.08|7.68|0
1635490500000|2021-10-29 06:55:00|9.12|7.72|9.09|7.69|9.14|7.74|9.07|7.67|0
1635490800000|2021-10-29 07:00:00|9.12|7.72|9.77|8.37|9.77|8.37|8.76|7.36|0
1635491100000|2021-10-29 07:05:00|9.66|8.46|9.55|8.35|9.77|8.57|9.55|8.35|0
1635491400000|2021-10-29 07:10:00|9.54|8.34|9.36|8.16|9.55|8.35|9.35|8.15|0
1635491700000|2021-10-29 07:15:00|9.37|8.17|9.43|8.23|9.43|8.23|9.32|8.12|0
1635492000000|2021-10-29 07:20:00|9.42|8.22|9.31|8.11|9.44|8.24|9.31|8.11|0
1635492300000|2021-10-29 07:25:00|9.3|8.1|9.06|7.86|9.37|8.17|9|7.8|0
1635492600000|2021-10-29 07:30:00|9.03|7.83|9.11|7.91|9.15|7.95|9|7.8|0
1635492900000|2021-10-29 07:35:00|9.1|7.9|9.1|7.9|9.13|7.93|9.09|7.89|0
1635493200000|2021-10-29 07:40:00|9.08|7.88|9.09|7.89|9.12|7.92|9.07|7.87|0
1635493500000|2021-10-29 07:45:00|9.1|7.9|9.13|7.93|9.14|7.94|9.08|7.88|0
1635493800000|2021-10-29 07:50:00|9.12|7.92|9.11|7.91|9.23|8.03|9.08|7.88|0
1635494100000|2021-10-29 07:55:00|9.1|7.9|9.14|7.94|9.17|7.97|9.09|7.89|0
1635494400000|2021-10-29 08:00:00|9.15|7.95|9.11|7.91|9.18|7.98|9.11|7.91|0
1635494700000|2021-10-29 08:05:00|9.1|7.9|9.13|7.93|9.14|7.94|9.06|7.86|0
1635495000000|2021-10-29 08:10:00|9.11|7.91|9.08|7.88|9.13|7.93|9.07|7.87|0
1635495300000|2021-10-29 08:15:00|9.09|7.89|9.09|7.89|9.13|7.93|9.08|7.88|0
1635495600000|2021-10-29 08:20:00|9.08|7.88|9.09|7.89|9.1|7.9|9.05|7.85|0
1635495900000|2021-10-29 08:25:00|9.07|7.87|9.3|8.1|9.31|8.11|9.07|7.87|0
1635496200000|2021-10-29 08:30:00|9.31|8.11|9.23|8.03|9.31|8.11|9.16|7.96|0
1635496500000|2021-10-29 08:35:00|9.22|8.02|9.27|8.07|9.33|8.13|9.22|8.02|0
1635496800000|2021-10-29 08:40:00|9.28|8.08|9.25|8.05|9.33|8.13|9.25|8.05|0
1635497100000|2021-10-29 08:45:00|9.26|8.06|9.31|8.11|9.32|8.12|9.23|8.03|0
1635497400000|2021-10-29 08:50:00|9.32|8.12|9.18|7.98|9.33|8.13|9.18|7.98|0
1635497700000|2021-10-29 08:55:00|9.19|7.99|9.17|7.97|9.23|8.03|9.15|7.95|0
1635498000000|2021-10-29 09:00:00|9.2|8|9.18|7.98|9.21|8.01|9.14|7.94|0
1635498300000|2021-10-29 09:05:00|9.19|7.99|9.13|7.93|9.2|8|9.1|7.9|0
1635498600000|2021-10-29 09:10:00|9.14|7.94|9.13|7.93|9.15|7.95|9.1|7.9|0
1635498900000|2021-10-29 09:15:00|9.14|7.94|9.24|8.04|9.27|8.07|9.13|7.93|0
1635499200000|2021-10-29 09:20:00|9.23|8.03|9.27|8.07|9.45|8.25|8.94|7.74|0
1635499500000|2021-10-29 09:25:00|9.26|8.06|9.29|8.09|9.36|8.16|9.26|8.06|0
1635499800000|2021-10-29 09:30:00|9.3|8.1|9.3|8.1|9.31|8.11|9.26|8.06|0
1635500100000|2021-10-29 09:35:00|9.29|8.09|9.28|8.08|9.29|8.09|9.24|8.04|0
1635500400000|2021-10-29 09:40:00|9.29|8.09|9.33|8.13|9.36|8.16|9.29|8.09|0
1635500700000|2021-10-29 09:45:00|9.34|8.14|9.31|8.11|9.35|8.15|9.29|8.09|0
1635501000000|2021-10-29 09:50:00|9.3|8.1|9.28|8.08|9.3|8.1|9.23|8.03|0
1635501300000|2021-10-29 09:55:00|9.27|8.07|9.28|8.08|9.28|8.08|9.23|8.03|0
1635501600000|2021-10-29 10:00:00|9.27|8.07|9.23|8.03|9.27|8.07|9.19|7.99|0
1635501900000|2021-10-29 10:05:00|9.24|8.04|9.28|8.08|9.3|8.1|9.24|8.04|0
1635502200000|2021-10-29 10:10:00|9.29|8.09|9.47|8.27|9.47|8.27|9.27|8.07|0
1635502500000|2021-10-29 10:15:00|9.48|8.28|9.47|8.27|9.49|8.29|9.43|8.23|0
1635502800000|2021-10-29 10:20:00|9.48|8.28|9.8|8.6|9.8|8.6|9.44|8.24|0
1635503100000|2021-10-29 10:25:00|9.81|8.61|9.76|8.56|9.81|8.61|9.75|8.55|0
1635503400000|2021-10-29 10:30:00|9.75|8.55|9.67|8.47|9.77|8.57|9.66|8.46|0
1635503700000|2021-10-29 10:35:00|9.68|8.48|9.63|8.43|9.69|8.49|9.61|8.41|0
1635504000000|2021-10-29 10:40:00|9.64|8.44|9.62|8.42|9.68|8.48|9.59|8.39|0
1635504300000|2021-10-29 10:45:00|9.6|8.4|9.58|8.38|9.61|8.41|9.54|8.34|0
1635504600000|2021-10-29 10:50:00|9.57|8.37|9.61|8.41|9.62|8.42|9.57|8.37|0
1635504900000|2021-10-29 10:55:00|9.62|8.42|9.59|8.39|9.69|8.49|9.56|8.36|0
1635505200000|2021-10-29 11:00:00|9.6|8.4|9.55|8.35|9.61|8.41|9.55|8.35|0
1635505500000|2021-10-29 11:05:00|9.56|8.36|9.59|8.39|9.61|8.41|9.55|8.35|0
1635505800000|2021-10-29 11:10:00|9.6|8.4|9.55|8.35|9.6|8.4|9.51|8.31|0
1635506100000|2021-10-29 11:15:00|9.56|8.36|9.56|8.36|9.57|8.37|9.54|8.34|0
1635506400000|2021-10-29 11:20:00|9.57|8.37|9.55|8.35|9.57|8.37|9.53|8.33|0
1635506700000|2021-10-29 11:25:00|9.54|8.34|9.55|8.35|9.57|8.37|9.53|8.33|0
1635507000000|2021-10-29 11:30:00|9.56|8.36|9.58|8.38|9.6|8.4|9.53|8.33|0
1635507300000|2021-10-29 11:35:00|9.57|8.37|9.43|8.23|9.57|8.37|9.42|8.22|0
1635507600000|2021-10-29 11:40:00|9.42|8.22|9.45|8.25|9.49|8.29|9.42|8.22|0
1635507900000|2021-10-29 11:45:00|9.44|8.24|9.43|8.23|9.47|8.27|9.39|8.19|0
1635508200000|2021-10-29 11:50:00|9.44|8.24|9.34|8.14|9.44|8.24|9.11|7.91|0
1635508500000|2021-10-29 11:55:00|9.33|8.13|9.43|8.23|9.43|8.23|9.33|8.13|0
1635508800000|2021-10-29 12:00:00|9.44|8.24|9.43|8.23|9.47|8.27|9.42|8.22|0
1635509100000|2021-10-29 12:05:00|9.44|8.24|9.34|8.14|9.44|8.24|9.33|8.13|0
1635509400000|2021-10-29 12:10:00|9.33|8.13|9.34|8.14|9.37|8.17|9.29|8.09|0
1635509700000|2021-10-29 12:15:00|9.33|8.13|8.99|7.79|9.45|8.25|8.94|7.74|0
1635510000000|2021-10-29 12:20:00|8.98|7.78|9.01|7.81|9.01|7.81|8.96|7.76|0
1635510300000|2021-10-29 12:25:00|9.02|7.82|8.99|7.79|9.02|7.82|8.97|7.77|0
1635510600000|2021-10-29 12:30:00|9.06|7.86|8.94|7.74|9.06|7.86|8.9|7.7|0
1635510900000|2021-10-29 12:35:00|8.96|7.76|8.95|7.75|9|7.8|8.86|7.66|0
1635511200000|2021-10-29 12:40:00|8.97|7.77|9.05|7.85|9.05|7.85|8.94|7.74|0
1635511500000|2021-10-29 12:45:00|9.06|7.86|9.16|7.96|9.2|8|9.03|7.83|0
1635511800000|2021-10-29 12:50:00|9.17|7.97|9.24|8.04|9.29|8.09|9.16|7.96|0
1635512100000|2021-10-29 12:55:00|9.23|8.03|9.19|7.99|9.25|8.05|9.15|7.95|0
1635512400000|2021-10-29 13:00:00|9.2|8|9.22|8.02|9.24|8.04|9.13|7.93|0
1635512700000|2021-10-29 13:05:00|9.21|8.01|9.27|8.07|9.3|8.1|9.21|8.01|0
1635513000000|2021-10-29 13:10:00|9.28|8.08|9.32|8.12|9.41|8.21|9.27|8.07|0
1635513300000|2021-10-29 13:15:00|9.33|8.13|9.27|8.07|9.35|8.15|9.22|8.02|0
1635513600000|2021-10-29 13:20:00|9.28|8.08|9.25|8.05|9.29|8.09|9.23|8.03|0
1635513900000|2021-10-29 13:25:00|9.27|8.07|9.29|8.09|9.3|8.1|9.17|7.97|0
1635514200000|2021-10-29 13:30:00|9.27|8.07|9.07|7.87|9.39|8.19|9.06|7.86|0
1635514500000|2021-10-29 13:35:00|9.09|7.89|8.89|7.69|9.1|7.9|8.85|7.65|0
1635514800000|2021-10-29 13:40:00|8.87|7.67|8.82|7.62|8.89|7.69|8.8|7.6|0
1635515100000|2021-10-29 13:45:00|8.8|7.6|8.75|7.55|8.87|7.67|8.75|7.55|0
1635515400000|2021-10-29 13:50:00|8.74|7.54|8.68|7.48|8.86|7.66|8.66|7.46|0
1635515700000|2021-10-29 13:55:00|8.69|7.49|8.51|7.31|9.02|7.82|8.36|7.16|0
1635516000000|2021-10-29 14:00:00|8.5|7.3|8.52|7.32|8.54|7.34|8.45|7.25|0
1635516300000|2021-10-29 14:05:00|8.5|7.3|8.39|7.19|8.5|7.3|8.33|7.13|0
1635516600000|2021-10-29 14:10:00|8.4|7.2|8.5|7.3|8.51|7.31|8.4|7.2|0
1635516900000|2021-10-29 14:15:00|8.49|7.29|8.58|7.38|8.68|7.48|8.46|7.26|0
1635517200000|2021-10-29 14:20:00|8.59|7.39|8.63|7.43|8.63|7.43|8.46|7.26|0
1635517500000|2021-10-29 14:25:00|8.61|7.41|8.63|7.43|8.7|7.5|8.56|7.36|0
1635517800000|2021-10-29 14:30:00|8.62|7.42|8.62|7.42|8.73|7.53|8.62|7.42|0
1635518100000|2021-10-29 14:35:00|8.63|7.43|8.6|7.4|8.63|7.43|8.55|7.35|0
1635518400000|2021-10-29 14:40:00|8.59|7.39|8.52|7.32|8.64|7.44|8.52|7.32|0
1635518700000|2021-10-29 14:45:00|8.53|7.33|8.39|7.19|8.54|7.34|8.38|7.18|0
1635519000000|2021-10-29 14:50:00|8.38|7.18|8.44|7.24|8.46|7.26|8.33|7.13|0
1635519300000|2021-10-29 14:55:00|8.46|7.26|8.42|7.22|8.47|7.27|8.34|7.14|0
1635519600000|2021-10-29 15:00:00|8.4|7.2|8.36|7.16|8.42|7.22|8.33|7.13|0
1635519900000|2021-10-29 15:05:00|8.35|7.15|8.23|7.03|8.4|7.2|8.23|7.03|0
1635520200000|2021-10-29 15:10:00|8.24|7.04|8.22|7.02|8.24|7.04|8.16|6.96|0
1635520500000|2021-10-29 15:15:00|8.21|7.01|7.77|6.57|8.25|7.05|7.76|6.56|0
1635520800000|2021-10-29 15:20:00|7.76|6.56|7.96|6.76|8.02|6.82|7.74|6.54|0
1635521100000|2021-10-29 15:25:00|7.97|6.77|8.01|6.81|8.09|6.89|7.97|6.77|0
1635521400000|2021-10-29 15:30:00|8|6.8|7.9|6.7|8|6.8|7.86|6.66|0
1635521700000|2021-10-29 15:35:00|7.91|6.71|7.99|6.79|8.01|6.81|7.91|6.71|0
1635522000000|2021-10-29 15:40:00|8|6.8|8.05|6.85|8.08|6.88|7.97|6.77|0
1635522300000|2021-10-29 15:45:00|8.06|6.86|8.05|6.85|8.09|6.89|8.04|6.84|0
1635522600000|2021-10-29 15:50:00|8.04|6.84|7.98|6.78|8.05|6.85|7.97|6.77|0
1635522900000|2021-10-29 15:55:00|7.97|6.77|8|6.8|8|6.8|7.91|6.71|0
1635523200000|2021-10-29 16:00:00|7.98|6.78|7.95|6.75|8.03|6.83|7.94|6.74|0
1635523500000|2021-10-29 16:05:00|7.94|6.74|7.86|6.66|7.95|6.75|7.85|6.65|0
1635523800000|2021-10-29 16:10:00|7.87|6.67|7.82|6.62|7.87|6.67|7.76|6.56|0
1635524100000|2021-10-29 16:15:00|7.81|6.61|7.78|6.58|7.83|6.63|7.78|6.58|0
1635524400000|2021-10-29 16:20:00|7.77|6.57|7.66|6.46|7.8|6.6|7.63|6.43|0
1635524700000|2021-10-29 16:25:00|7.67|6.47|7.62|6.42|7.72|6.52|7.62|6.42|0
1635525000000|2021-10-29 16:30:00|7.63|6.43|7.69|6.49|7.69|6.49|7.62|6.42|0
1635525300000|2021-10-29 16:35:00|7.68|6.48|7.65|6.45|7.69|6.49|7.65|6.45|0
1635525600000|2021-10-29 16:40:00|7.66|6.46|7.64|6.44|7.67|6.47|7.63|6.43|0
1635525900000|2021-10-29 16:45:00|7.63|6.43|7.71|6.51|7.72|6.52|7.63|6.43|0
1635526200000|2021-10-29 16:50:00|7.7|6.5|7.74|6.54|7.76|6.56|7.7|6.5|0
1635526500000|2021-10-29 16:55:00|7.73|6.53|7.75|6.55|7.77|6.57|7.71|6.51|0
1635526800000|2021-10-29 17:00:00|7.74|6.54|7.69|6.49|7.76|6.56|7.69|6.49|0
1635527100000|2021-10-29 17:05:00|7.7|6.5|7.71|6.51|7.74|6.54|7.7|6.5|0
1635527400000|2021-10-29 17:10:00|7.72|6.52|7.68|6.48|7.73|6.53|7.67|6.47|0
1635527700000|2021-10-29 17:15:00|7.69|6.49|7.62|6.42|7.69|6.49|7.62|6.42|0
1635528000000|2021-10-29 17:20:00|7.63|6.43|7.69|6.49|7.7|6.5|7.63|6.43|0
1635528300000|2021-10-29 17:25:00|7.68|6.48|7.7|6.5|7.71|6.51|7.66|6.46|0
1635528600000|2021-10-29 17:30:00|7.71|6.51|7.72|6.52|7.72|6.52|7.67|6.47|0
1635528900000|2021-10-29 17:35:00|7.71|6.51|7.72|6.52|7.74|6.54|7.7|6.5|0
1635529200000|2021-10-29 17:40:00|7.73|6.53|7.73|6.53|7.75|6.55|7.71|6.51|0
1635529500000|2021-10-29 17:45:00|7.74|6.54|7.81|6.61|7.83|6.63|7.73|6.53|0
1635529800000|2021-10-29 17:50:00|7.8|6.6|7.77|6.57|7.82|6.62|7.76|6.56|0
1635530100000|2021-10-29 17:55:00|7.78|6.58|7.74|6.54|7.78|6.58|7.72|6.52|0
1635530400000|2021-10-29 18:00:00|7.75|6.55|7.74|6.54|7.79|6.59|7.74|6.54|0
1635530700000|2021-10-29 18:05:00|7.75|6.55|7.74|6.54|7.77|6.57|7.73|6.53|0
1635531000000|2021-10-29 18:10:00|7.73|6.53|7.78|6.58|7.78|6.58|7.72|6.52|0
1635531300000|2021-10-29 18:15:00|7.77|6.57|7.86|6.66|7.87|6.67|7.77|6.57|0
1635531600000|2021-10-29 18:20:00|7.85|6.65|7.96|6.76|7.96|6.76|7.82|6.62|0
1635531900000|2021-10-29 18:25:00|7.95|6.75|8.03|6.83|8.03|6.83|7.94|6.74|0
1635532200000|2021-10-29 18:30:00|8.02|6.82|8.02|6.82|8.06|6.86|7.98|6.78|0
1635532500000|2021-10-29 18:35:00|8.01|6.81|7.97|6.77|8.01|6.81|7.94|6.74|0
1635532800000|2021-10-29 18:40:00|7.95|6.75|7.88|6.68|7.96|6.76|7.86|6.66|0
1635533100000|2021-10-29 18:45:00|7.87|6.67|7.87|6.67|7.93|6.73|7.85|6.65|0
1635533400000|2021-10-29 18:50:00|7.88|6.68|7.87|6.67|7.9|6.7|7.84|6.64|0
1635533700000|2021-10-29 18:55:00|7.86|6.66|7.89|6.69|7.92|6.72|7.84|6.64|0
1635534000000|2021-10-29 19:00:00|7.88|6.68|7.92|6.72|7.97|6.77|7.85|6.65|0
1635534300000|2021-10-29 19:05:00|7.91|6.71|7.88|6.68|7.94|6.74|7.84|6.64|0
1635534600000|2021-10-29 19:10:00|7.89|6.69|7.93|6.73|7.95|6.75|7.88|6.68|0
1635534900000|2021-10-29 19:15:00|7.92|6.72|8|6.8|8.09|6.89|7.91|6.71|0
1635535200000|2021-10-29 19:20:00|7.99|6.79|8.06|6.86|8.06|6.86|7.93|6.73|0
1635535500000|2021-10-29 19:25:00|8.05|6.85|7.98|6.78|8.07|6.87|7.97|6.77|0
1635535800000|2021-10-29 19:30:00|7.97|6.77|7.9|6.7|8.02|6.82|7.89|6.69|0
1635536100000|2021-10-29 19:35:00|7.89|6.69|7.84|6.64|7.9|6.7|7.79|6.59|0
1635536400000|2021-10-29 19:40:00|7.85|6.65|7.74|6.54|7.85|6.65|7.72|6.52|0
1635536700000|2021-10-29 19:45:00|7.75|6.55|7.7|6.5|7.75|6.55|7.64|6.44|0
1635537000000|2021-10-29 19:50:00|7.69|6.49|7.48|6.28|7.74|6.54|7.47|6.27|0
1635537300000|2021-10-29 19:55:00|7.47|6.27|7.57|6.37|7.58|6.38|7.44|6.24|0
1635537600000|2021-10-29 20:00:00|7.56|6.36|7.61|6.41|7.87|6.67|7.49|6.29|0
1635537900000|2021-10-29 20:05:00|7.62|6.42|7.61|6.41|7.66|6.46|7.61|6.41|0
1635538200000|2021-10-29 20:10:00|7.62|6.42|7.56|6.36|7.62|6.42|7.53|6.33|0
1635753600000|2021-11-01 08:00:00|6.85|5.65|6.88|5.68|6.9|5.7|6.83|5.63|0
1635753900000|2021-11-01 08:05:00|6.87|5.67|6.76|5.56|7|5.8|6.74|5.54|0
1635754200000|2021-11-01 08:10:00|6.75|5.55|6.71|5.51|6.76|5.56|6.71|5.51|0
1635754500000|2021-11-01 08:15:00|6.69|5.49|6.63|5.43|6.7|5.5|6.61|5.41|0
1635754800000|2021-11-01 08:20:00|6.62|5.42|6.6|5.4|6.63|5.43|6.58|5.38|0
1635755100000|2021-11-01 08:25:00|6.59|5.39|6.58|5.38|6.63|5.43|6.56|5.36|0
1635755400000|2021-11-01 08:30:00|6.57|5.37|6.58|5.38|6.59|5.39|6.54|5.34|0
1635755700000|2021-11-01 08:35:00|6.57|5.37|6.54|5.34|6.57|5.37|6.52|5.32|0
1635756000000|2021-11-01 08:40:00|6.55|5.35|6.52|5.32|6.56|5.36|6.52|5.32|0
1635756300000|2021-11-01 08:45:00|6.53|5.33|6.53|5.33|6.54|5.34|6.51|5.31|0
1635756600000|2021-11-01 08:50:00|6.52|5.32|6.5|5.3|6.53|5.33|6.5|5.3|0
1635756900000|2021-11-01 08:55:00|6.51|5.31|6.49|5.29|6.52|5.32|6.49|5.29|0
1635757200000|2021-11-01 09:00:00|6.48|5.28|6.44|5.24|6.51|5.31|6.44|5.24|0
1635757500000|2021-11-01 09:05:00|6.42|5.22|6.4|5.2|6.42|5.22|6.4|5.2|0
1635757800000|2021-11-01 09:10:00|6.39|5.19|6.43|5.23|6.44|5.24|6.39|5.19|0
1635758100000|2021-11-01 09:15:00|6.44|5.24|6.65|5.45|6.65|5.45|6.43|5.23|0
1635758400000|2021-11-01 09:20:00|6.49|5.29|6.49|5.29|6.5|5.3|6.48|5.28|0
1635758700000|2021-11-01 09:25:00|6.48|5.28|6.49|5.29|6.52|5.32|6.48|5.28|0
1635759000000|2021-11-01 09:30:00|6.48|5.28|6.48|5.28|6.5|5.3|6.47|5.27|0
1635759300000|2021-11-01 09:35:00|6.49|5.29|6.48|5.28|6.5|5.3|6.47|5.27|0
1635759600000|2021-11-01 09:40:00|6.47|5.27|6.49|5.29|6.5|5.3|6.47|5.27|0
1635759900000|2021-11-01 09:45:00|6.5|5.3|6.5|5.3|6.52|5.32|6.49|5.29|0
1635760200000|2021-11-01 09:50:00|6.51|5.31|6.5|5.3|6.51|5.31|6.49|5.29|0
1635760500000|2021-11-01 09:55:00|6.51|5.31|6.5|5.3|6.51|5.31|6.48|5.28|0
1635760800000|2021-11-01 10:00:00|6.49|5.29|6.49|5.29|6.5|5.3|6.48|5.28|0
1635761100000|2021-11-01 10:05:00|6.5|5.3|6.48|5.28|6.5|5.3|6.47|5.27|0
1635761400000|2021-11-01 10:10:00|6.49|5.29|6.46|5.26|6.49|5.29|6.46|5.26|0
1635761700000|2021-11-01 10:15:00|6.47|5.27|6.44|5.24|6.48|5.28|6.43|5.23|0
1635762000000|2021-11-01 10:20:00|6.43|5.23|6.45|5.25|6.45|5.25|6.43|5.23|0
1635762300000|2021-11-01 10:25:00|6.46|5.26|6.48|5.28|6.49|5.29|6.46|5.26|0
1635762600000|2021-11-01 10:30:00|6.47|5.27|6.46|5.26|6.48|5.28|6.45|5.25|0
1635762900000|2021-11-01 10:35:00|6.45|5.25|6.45|5.25|6.46|5.26|6.44|5.24|0
1635763200000|2021-11-01 10:40:00|6.46|5.26|6.46|5.26|6.46|5.26|6.45|5.25|0
1635763500000|2021-11-01 10:45:00|6.45|5.25|6.44|5.24|6.45|5.25|6.44|5.24|0
1635763800000|2021-11-01 10:50:00|6.45|5.25|6.43|5.23|6.45|5.25|6.41|5.21|0
1635764100000|2021-11-01 10:55:00|6.42|5.22|6.4|5.2|6.43|5.23|6.4|5.2|0
1635764400000|2021-11-01 11:00:00|6.41|5.21|6.38|5.18|6.41|5.21|6.38|5.18|0
1635764700000|2021-11-01 11:05:00|6.37|5.17|6.38|5.18|6.39|5.19|6.37|5.17|0
1635765000000|2021-11-01 11:10:00|6.39|5.19|6.41|5.21|6.41|5.21|6.38|5.18|0
1635765300000|2021-11-01 11:15:00|6.42|5.22|6.42|5.22|6.43|5.23|6.4|5.2|0
1635765600000|2021-11-01 11:20:00|6.43|5.23|6.43|5.23|6.44|5.24|6.43|5.23|0
1635765900000|2021-11-01 11:25:00|6.42|5.22|6.43|5.23|6.43|5.23|6.42|5.22|0
1635766200000|2021-11-01 11:30:00|6.44|5.24|6.46|5.26|6.46|5.26|6.44|5.24|0
1635766500000|2021-11-01 11:35:00|6.47|5.27|6.46|5.26|6.47|5.27|6.46|5.26|0
1635766800000|2021-11-01 11:40:00|6.47|5.27|6.47|5.27|6.48|5.28|6.47|5.27|0
1635767100000|2021-11-01 11:45:00|6.46|5.26|6.45|5.25|6.47|5.27|6.45|5.25|0
1635767400000|2021-11-01 11:50:00|6.46|5.26|6.46|5.26|6.46|5.26|6.45|5.25|0
1635767700000|2021-11-01 11:55:00|6.47|5.27|6.46|5.26|6.47|5.27|6.45|5.25|0
1635768000000|2021-11-01 12:00:00|6.47|5.27|6.49|5.29|6.49|5.29|6.46|5.26|0
1635768300000|2021-11-01 12:05:00|6.48|5.28|6.5|5.3|6.52|5.32|6.48|5.28|0
1635768600000|2021-11-01 12:10:00|6.51|5.31|6.5|5.3|6.52|5.32|6.5|5.3|0
1635768900000|2021-11-01 12:15:00|6.51|5.31|6.5|5.3|6.53|5.33|6.49|5.29|0
1635769200000|2021-11-01 12:20:00|6.51|5.31|6.5|5.3|6.51|5.31|6.5|5.3|0
1635769500000|2021-11-01 12:25:00|6.49|5.29|6.5|5.3|6.51|5.31|6.49|5.29|0
1635769800000|2021-11-01 12:30:00|6.51|5.31|6.56|5.36|6.56|5.36|6.51|5.31|0
1635770100000|2021-11-01 12:35:00|6.57|5.37|6.56|5.36|6.58|5.38|6.55|5.35|0
1635770400000|2021-11-01 12:40:00|6.57|5.37|6.59|5.39|6.61|5.41|6.56|5.36|0
1635770700000|2021-11-01 12:45:00|6.58|5.38|6.64|5.44|6.65|5.45|6.56|5.36|0
1635771000000|2021-11-01 12:50:00|6.65|5.45|6.63|5.43|6.65|5.45|6.62|5.42|0
1635771300000|2021-11-01 12:55:00|6.62|5.42|6.64|5.44|6.64|5.44|6.62|5.42|0
1635771600000|2021-11-01 13:00:00|6.65|5.45|6.68|5.48|6.69|5.49|6.63|5.43|0
1635771900000|2021-11-01 13:05:00|6.67|5.47|6.74|5.54|6.77|5.57|6.66|5.46|0
1635772200000|2021-11-01 13:10:00|6.73|5.53|6.67|5.47|6.73|5.53|6.66|5.46|0
1635772500000|2021-11-01 13:15:00|6.68|5.48|6.64|5.44|6.68|5.48|6.64|5.44|0
1635772800000|2021-11-01 13:20:00|6.65|5.45|6.65|5.45|6.68|5.48|6.65|5.45|0
1635773100000|2021-11-01 13:25:00|6.66|5.46|6.67|5.47|6.67|5.47|6.64|5.44|0
1635773400000|2021-11-01 13:30:00|6.65|5.45|6.61|5.41|6.72|5.52|6.55|5.35|0
1635773700000|2021-11-01 13:35:00|6.62|5.42|6.64|5.44|6.74|5.54|6.52|5.32|0
1635774000000|2021-11-01 13:40:00|6.66|5.46|6.71|5.51|6.73|5.53|6.63|5.43|0
1635774300000|2021-11-01 13:45:00|6.72|5.52|6.89|5.69|6.9|5.7|6.66|5.46|0
1635774600000|2021-11-01 13:50:00|6.91|5.71|6.83|5.63|6.95|5.75|6.79|5.59|0
1635774900000|2021-11-01 13:55:00|6.85|5.65|6.9|5.7|6.93|5.73|6.81|5.61|0
1635775200000|2021-11-01 14:00:00|6.91|5.71|7.17|5.97|7.25|6.05|6.91|5.71|0
1635775500000|2021-11-01 14:05:00|7.14|5.94|6.9|5.7|7.14|5.94|6.88|5.68|0
1635775800000|2021-11-01 14:10:00|6.91|5.71|6.96|5.76|7.02|5.82|6.88|5.68|0
1635776100000|2021-11-01 14:15:00|6.95|5.75|6.96|5.76|6.99|5.79|6.9|5.7|0
1635776400000|2021-11-01 14:20:00|6.95|5.75|7.05|5.85|7.07|5.87|6.88|5.68|0
1635776700000|2021-11-01 14:25:00|7.04|5.84|7.09|5.89|7.11|5.91|6.95|5.75|0
1635777000000|2021-11-01 14:30:00|7.1|5.9|7.12|5.92|7.2|6|7.09|5.89|0
1635777300000|2021-11-01 14:35:00|7.13|5.93|7.19|5.99|7.2|6|7.12|5.92|0
1635777600000|2021-11-01 14:40:00|7.18|5.98|7.18|5.98|7.24|6.04|7.14|5.94|0
1635777900000|2021-11-01 14:45:00|7.19|5.99|7.15|5.95|7.21|6.01|7.11|5.91|0
1635778200000|2021-11-01 14:50:00|7.16|5.96|7.27|6.07|7.27|6.07|7.09|5.89|0
1635778500000|2021-11-01 14:55:00|7.25|6.05|7.22|6.02|7.31|6.11|7.22|6.02|0
1635778800000|2021-11-01 15:00:00|7.23|6.03|7.06|5.86|7.23|6.03|7.03|5.83|0
1635779100000|2021-11-01 15:05:00|7.07|5.87|7.09|5.89|7.09|5.89|7.03|5.83|0
1635779400000|2021-11-01 15:10:00|7.1|5.9|7.13|5.93|7.17|5.97|7.09|5.89|0
1635779700000|2021-11-01 15:15:00|7.14|5.94|7.04|5.84|7.14|5.94|7.04|5.84|0
1635780000000|2021-11-01 15:20:00|7.05|5.85|6.99|5.79|7.05|5.85|6.96|5.76|0
1635780300000|2021-11-01 15:25:00|6.98|5.78|6.95|5.75|7.01|5.81|6.72|5.52|0
1635780600000|2021-11-01 15:30:00|6.94|5.74|6.88|5.68|6.94|5.74|6.87|5.67|0
1635780900000|2021-11-01 15:35:00|6.89|5.69|6.98|5.78|7|5.8|6.89|5.69|0
1635781200000|2021-11-01 15:40:00|6.99|5.79|6.93|5.73|7.02|5.82|6.93|5.73|0
1635781500000|2021-11-01 15:45:00|6.94|5.74|6.92|5.72|6.97|5.77|6.9|5.7|0
1635781800000|2021-11-01 15:50:00|6.93|5.73|6.97|5.77|6.98|5.78|6.92|5.72|0
1635782100000|2021-11-01 15:55:00|6.98|5.78|6.88|5.68|6.98|5.78|6.88|5.68|0
1635782400000|2021-11-01 16:00:00|6.87|5.67|6.87|5.67|6.91|5.71|6.86|5.66|0
1635782700000|2021-11-01 16:05:00|6.86|5.66|6.83|5.63|6.89|5.69|6.83|5.63|0
1635783000000|2021-11-01 16:10:00|6.84|5.64|6.83|5.63|6.85|5.65|6.8|5.6|0
1635783300000|2021-11-01 16:15:00|6.82|5.62|6.84|5.64|6.89|5.69|6.81|5.61|0
1635783600000|2021-11-01 16:20:00|6.83|5.63|6.82|5.62|6.85|5.65|6.79|5.59|0
1635783900000|2021-11-01 16:25:00|6.83|5.63|6.81|5.61|6.85|5.65|6.81|5.61|0
1635784200000|2021-11-01 16:30:00|6.8|5.6|6.6|5.4|6.82|5.62|6.57|5.37|0
1635784500000|2021-11-01 16:35:00|6.61|5.41|6.54|5.34|6.61|5.41|6.54|5.34|0
1635784800000|2021-11-01 16:40:00|6.55|5.35|6.53|5.33|6.55|5.35|6.5|5.3|0
1635785100000|2021-11-01 16:45:00|6.54|5.34|6.51|5.31|6.57|5.37|6.5|5.3|0
1635785400000|2021-11-01 16:50:00|6.5|5.3|6.5|5.3|6.53|5.33|6.5|5.3|0
1635785700000|2021-11-01 16:55:00|6.51|5.31|6.49|5.29|6.51|5.31|6.49|5.29|0
1635786000000|2021-11-01 17:00:00|6.48|5.28|6.5|5.3|6.5|5.3|6.48|5.28|0
1635786300000|2021-11-01 17:05:00|6.49|5.29|6.54|5.34|6.54|5.34|6.49|5.29|0
1635786600000|2021-11-01 17:10:00|6.55|5.35|6.53|5.33|6.56|5.36|6.53|5.33|0
1635786900000|2021-11-01 17:15:00|6.52|5.32|6.55|5.35|6.56|5.36|6.5|5.3|0
1635787200000|2021-11-01 17:20:00|6.56|5.36|6.7|5.5|6.71|5.51|6.55|5.35|0
1635787500000|2021-11-01 17:25:00|6.69|5.49|6.7|5.5|6.74|5.54|6.64|5.44|0
1635787800000|2021-11-01 17:30:00|6.71|5.51|6.71|5.51|6.76|5.56|6.69|5.49|0
1635788100000|2021-11-01 17:35:00|6.72|5.52|6.67|5.47|6.72|5.52|6.66|5.46|0
1635788400000|2021-11-01 17:40:00|6.68|5.48|6.82|5.62|6.83|5.63|6.68|5.48|0
1635788700000|2021-11-01 17:45:00|6.83|5.63|6.79|5.59|6.83|5.63|6.77|5.57|0
1635789000000|2021-11-01 17:50:00|6.8|5.6|6.86|5.66|6.86|5.66|6.78|5.58|0
1635789300000|2021-11-01 17:55:00|6.85|5.65|6.82|5.62|6.86|5.66|6.8|5.6|0
1635789600000|2021-11-01 18:00:00|6.83|5.63|6.85|5.65|6.87|5.67|6.79|5.59|0
1635789900000|2021-11-01 18:05:00|6.86|5.66|6.84|5.64|6.88|5.68|6.81|5.61|0
1635790200000|2021-11-01 18:10:00|6.83|5.63|6.92|5.72|6.94|5.74|6.81|5.61|0
1635790500000|2021-11-01 18:15:00|6.91|5.71|6.95|5.75|7|5.8|6.9|5.7|0
1635790800000|2021-11-01 18:20:00|6.96|5.76|6.84|5.64|6.96|5.76|6.83|5.63|0
1635791100000|2021-11-01 18:25:00|6.85|5.65|6.87|5.67|6.89|5.69|6.83|5.63|0
1635791400000|2021-11-01 18:30:00|6.86|5.66|6.76|5.56|6.87|5.67|6.75|5.55|0
1635791700000|2021-11-01 18:35:00|6.77|5.57|6.8|5.6|6.8|5.6|6.73|5.53|0
1635792000000|2021-11-01 18:40:00|6.79|5.59|6.72|5.52|6.8|5.6|6.72|5.52|0
1635792300000|2021-11-01 18:45:00|6.71|5.51|6.68|5.48|6.71|5.51|6.68|5.48|0
1635792600000|2021-11-01 18:50:00|6.69|5.49|6.73|5.53|6.74|5.54|6.68|5.48|0
1635792900000|2021-11-01 18:55:00|6.72|5.52|6.69|5.49|6.73|5.53|6.66|5.46|0
1635793200000|2021-11-01 19:00:00|6.7|5.5|6.66|5.46|6.73|5.53|6.66|5.46|0
1635793500000|2021-11-01 19:05:00|6.65|5.45|6.68|5.48|6.69|5.49|6.65|5.45|0
1635793800000|2021-11-01 19:10:00|6.67|5.47|6.65|5.45|6.67|5.47|6.64|5.44|0
1635794100000|2021-11-01 19:15:00|6.66|5.46|6.68|5.48|6.68|5.48|6.65|5.45|0
1635794400000|2021-11-01 19:20:00|6.67|5.47|6.6|5.4|6.75|5.55|6.6|5.4|0
1635794700000|2021-11-01 19:25:00|6.59|5.39|6.63|5.43|6.64|5.44|6.59|5.39|0
1635795000000|2021-11-01 19:30:00|6.62|5.42|6.54|5.34|6.62|5.42|6.54|5.34|0
1635795300000|2021-11-01 19:35:00|6.55|5.35|6.58|5.38|6.61|5.41|6.53|5.33|0
1635795600000|2021-11-01 19:40:00|6.57|5.37|6.54|5.34|6.61|5.41|6.53|5.33|0
1635795900000|2021-11-01 19:45:00|6.53|5.33|6.53|5.33|6.55|5.35|6.52|5.32|0
1635796200000|2021-11-01 19:50:00|6.52|5.32|6.57|5.37|6.59|5.39|6.47|5.27|0
1635796500000|2021-11-01 19:55:00|6.56|5.36|6.44|5.24|6.59|5.39|6.39|5.19|0
1635796800000|2021-11-01 20:00:00|6.41|5.21|6.45|5.25|6.47|5.27|6.41|5.21|0
1635797100000|2021-11-01 20:05:00|6.46|5.26|6.49|5.29|6.5|5.3|6.44|5.24|0
1635797400000|2021-11-01 20:10:00|6.5|5.3|6.46|5.26|6.5|5.3|6.42|5.22|0
1635797700000|2021-11-01 20:15:00|6.58|5.18|6.56|5.16|6.58|5.18|6.55|5.15|0
1635798000000|2021-11-01 20:20:00|6.55|5.15|6.54|5.14|6.55|5.15|6.53|5.13|0
1635798300000|2021-11-01 20:25:00|6.53|5.13|6.53|5.13|6.53|5.13|6.52|5.12|0
1635798600000|2021-11-01 20:30:00|6.52|5.12|6.51|5.11|6.53|5.13|6.51|5.11|0
1635798900000|2021-11-01 20:35:00|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1635799500000|2021-11-01 20:45:00|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1635799800000|2021-11-01 20:50:00|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1635800100000|2021-11-01 20:55:00|6.51|5.11|6.5|5.1|6.52|5.12|6.5|5.1|0
1635800400000|2021-11-01 21:00:00|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1635800700000|2021-11-01 21:05:00|6.52|5.12|6.51|5.11|6.52|5.12|6.51|5.11|0
1635801000000|2021-11-01 21:10:00|6.52|5.12|6.53|5.13|6.53|5.13|6.51|5.11|0
1635801300000|2021-11-01 21:15:00|6.52|5.12|6.52|5.12|6.53|5.13|6.51|5.11|0
1635801600000|2021-11-01 21:20:00|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1635801900000|2021-11-01 21:25:00|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1635802200000|2021-11-01 21:30:00|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1635802500000|2021-11-01 21:35:00|6.52|5.12|6.51|5.11|6.52|5.12|6.51|5.11|0
1635802800000|2021-11-01 21:40:00|6.52|5.12|6.51|5.11|6.52|5.12|6.51|5.11|0
1635803400000|2021-11-01 21:50:00|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1635803700000|2021-11-01 21:55:00|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1635804000000|2021-11-01 22:00:00|6.48|5.08|6.52|5.12|6.53|5.13|6.47|5.07|0
1635804300000|2021-11-01 22:05:00|6.53|5.13|6.54|5.14|6.55|5.15|6.52|5.12|0
1635804600000|2021-11-01 22:10:00|6.53|5.13|6.54|5.14|6.54|5.14|6.52|5.12|0
1635804900000|2021-11-01 22:15:00|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1635805200000|2021-11-01 22:20:00|6.54|5.14|6.52|5.12|6.54|5.14|6.51|5.11|0
1635805500000|2021-11-01 22:25:00|6.51|5.11|6.48|5.08|6.51|5.11|6.48|5.08|0
1635805800000|2021-11-01 22:30:00|6.47|5.07|6.48|5.08|6.48|5.08|6.45|5.05|0
1635806100000|2021-11-01 22:35:00|6.47|5.07|6.44|5.04|6.48|5.08|6.44|5.04|0
1635806400000|2021-11-01 22:40:00|6.43|5.03|6.41|5.01|6.43|5.03|6.41|5.01|0
1635806700000|2021-11-01 22:45:00|6.42|5.02|6.44|5.04|6.44|5.04|6.41|5.01|0
1635807000000|2021-11-01 22:50:00|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1635807300000|2021-11-01 22:55:00|6.42|5.02|6.42|5.02|6.43|5.03|6.41|5.01|0
1635807600000|2021-11-01 23:00:00|6.43|5.03|6.47|5.07|6.48|5.08|6.43|5.03|0
1635807900000|2021-11-01 23:05:00|6.48|5.08|6.49|5.09|6.52|5.12|6.48|5.08|0
1635808200000|2021-11-01 23:10:00|6.48|5.08|6.52|5.12|6.54|5.14|6.47|5.07|0
1635808500000|2021-11-01 23:15:00|6.51|5.11|6.48|5.08|6.52|5.12|6.48|5.08|0
1635808800000|2021-11-01 23:20:00|6.47|5.07|6.48|5.08|6.48|5.08|6.46|5.06|0
1635809100000|2021-11-01 23:25:00|6.47|5.07|6.45|5.05|6.47|5.07|6.44|5.04|0
1635809400000|2021-11-01 23:30:00|6.46|5.06|6.51|5.11|6.52|5.12|6.46|5.06|0
1635809700000|2021-11-01 23:35:00|6.5|5.1|6.51|5.11|6.52|5.12|6.49|5.09|0
1635810000000|2021-11-01 23:40:00|6.5|5.1|6.5|5.1|6.52|5.12|6.49|5.09|0
1635810300000|2021-11-01 23:45:00|6.49|5.09|6.5|5.1|6.5|5.1|6.48|5.08|0
1635810600000|2021-11-01 23:50:00|6.49|5.09|6.5|5.1|6.51|5.11|6.49|5.09|0
1635810900000|2021-11-01 23:55:00|6.51|5.11|6.52|5.12|6.52|5.12|6.49|5.09|0
1635811200000|2021-11-02 00:00:00|6.53|5.13|6.52|5.12|6.56|5.16|6.49|5.09|0
1635811500000|2021-11-02 00:05:00|6.51|5.11|6.53|5.13|6.53|5.13|6.49|5.09|0
1635811800000|2021-11-02 00:10:00|6.54|5.14|6.54|5.14|6.56|5.16|6.53|5.13|0
1635812100000|2021-11-02 00:15:00|6.53|5.13|6.54|5.14|6.56|5.16|6.52|5.12|0
1635812400000|2021-11-02 00:20:00|6.53|5.13|6.55|5.15|6.55|5.15|6.52|5.12|0
1635812700000|2021-11-02 00:25:00|6.54|5.14|6.55|5.15|6.56|5.16|6.53|5.13|0
1635813000000|2021-11-02 00:30:00|6.54|5.14|6.55|5.15|6.56|5.16|6.54|5.14|0
1635813300000|2021-11-02 00:35:00|6.56|5.16|6.54|5.14|6.56|5.16|6.54|5.14|0
1635813600000|2021-11-02 00:40:00|6.55|5.15|6.55|5.15|6.55|5.15|6.53|5.13|0
1635813900000|2021-11-02 00:45:00|6.56|5.16|6.53|5.13|6.56|5.16|6.53|5.13|0
1635814200000|2021-11-02 00:50:00|6.52|5.12|6.54|5.14|6.54|5.14|6.5|5.1|0
1635814500000|2021-11-02 00:55:00|6.53|5.13|6.51|5.11|6.54|5.14|6.51|5.11|0
1635814800000|2021-11-02 01:00:00|6.49|5.09|6.51|5.11|6.52|5.12|6.47|5.07|0
1635815100000|2021-11-02 01:05:00|6.5|5.1|6.46|5.06|6.5|5.1|6.46|5.06|0
1635815400000|2021-11-02 01:10:00|6.45|5.05|6.48|5.08|6.48|5.08|6.45|5.05|0
1635815700000|2021-11-02 01:15:00|6.47|5.07|6.5|5.1|6.5|5.1|6.47|5.07|0
1635816000000|2021-11-02 01:20:00|6.49|5.09|6.52|5.12|6.52|5.12|6.49|5.09|0
1635816300000|2021-11-02 01:25:00|6.53|5.13|6.52|5.12|6.54|5.14|6.52|5.12|0
1635816600000|2021-11-02 01:30:00|6.51|5.11|6.62|5.22|6.62|5.22|6.51|5.11|0
1635816900000|2021-11-02 01:35:00|6.63|5.23|6.62|5.22|6.64|5.24|6.61|5.21|0
1635817200000|2021-11-02 01:40:00|6.63|5.23|6.61|5.21|6.64|5.24|6.6|5.2|0
1635817500000|2021-11-02 01:45:00|6.6|5.2|6.63|5.23|6.65|5.25|6.6|5.2|0
1635817800000|2021-11-02 01:50:00|6.65|5.25|6.62|5.22|6.65|5.25|6.61|5.21|0
1635818100000|2021-11-02 01:55:00|6.63|5.23|6.63|5.23|6.63|5.23|6.61|5.21|0
1635818400000|2021-11-02 02:00:00|6.62|5.22|6.59|5.19|6.63|5.23|6.59|5.19|0
1635818700000|2021-11-02 02:05:00|6.6|5.2|6.65|5.25|6.66|5.26|6.6|5.2|0
1635819000000|2021-11-02 02:10:00|6.64|5.24|6.63|5.23|6.65|5.25|6.62|5.22|0
1635819300000|2021-11-02 02:15:00|6.64|5.24|6.65|5.25|6.65|5.25|6.62|5.22|0
1635819600000|2021-11-02 02:20:00|6.66|5.26|6.65|5.25|6.66|5.26|6.64|5.24|0
1635819900000|2021-11-02 02:25:00|6.64|5.24|6.64|5.24|6.65|5.25|6.63|5.23|0
1635820200000|2021-11-02 02:30:00|6.65|5.25|6.71|5.31|6.72|5.32|6.65|5.25|0
1635820500000|2021-11-02 02:35:00|6.72|5.32|6.68|5.28|6.72|5.32|6.68|5.28|0
1635820800000|2021-11-02 02:40:00|6.69|5.29|6.71|5.31|6.72|5.32|6.68|5.28|0
1635821100000|2021-11-02 02:45:00|6.72|5.32|6.71|5.31|6.72|5.32|6.7|5.3|0
1635821400000|2021-11-02 02:50:00|6.7|5.3|6.72|5.32|6.72|5.32|6.7|5.3|0
1635821700000|2021-11-02 02:55:00|6.71|5.31|6.71|5.31|6.72|5.32|6.69|5.29|0
1635822000000|2021-11-02 03:00:00|6.7|5.3|6.67|5.27|6.7|5.3|6.67|5.27|0
1635822300000|2021-11-02 03:05:00|6.68|5.28|6.67|5.27|6.68|5.28|6.66|5.26|0
1635822600000|2021-11-02 03:10:00|6.68|5.28|6.71|5.31|6.74|5.34|6.68|5.28|0
1635822900000|2021-11-02 03:15:00|6.72|5.32|6.74|5.34|6.74|5.34|6.7|5.3|0
1635823200000|2021-11-02 03:20:00|6.73|5.33|6.72|5.32|6.76|5.36|6.72|5.32|0
1635823500000|2021-11-02 03:25:00|6.73|5.33|6.72|5.32|6.74|5.34|6.72|5.32|0
1635823800000|2021-11-02 03:30:00|6.71|5.31|6.72|5.32|6.72|5.32|6.7|5.3|0
1635824100000|2021-11-02 03:35:00|6.71|5.31|6.68|5.28|6.72|5.32|6.68|5.28|0
1635824400000|2021-11-02 03:40:00|6.69|5.29|6.69|5.29|6.69|5.29|6.68|5.28|0
1635824700000|2021-11-02 03:45:00|6.7|5.3|6.7|5.3|6.7|5.3|6.69|5.29|0
1635825000000|2021-11-02 03:50:00|6.69|5.29|6.69|5.29|6.7|5.3|6.69|5.29|0
1635825300000|2021-11-02 03:55:00|6.68|5.28|6.66|5.26|6.68|5.28|6.66|5.26|0
1635825600000|2021-11-02 04:00:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1635825900000|2021-11-02 04:05:00|6.65|5.25|6.65|5.25|6.66|5.26|6.64|5.24|0
1635826200000|2021-11-02 04:10:00|6.64|5.24|6.63|5.23|6.65|5.25|6.62|5.22|0
1635826500000|2021-11-02 04:15:00|6.64|5.24|6.65|5.25|6.65|5.25|6.64|5.24|0
1635826800000|2021-11-02 04:20:00|6.64|5.24|6.66|5.26|6.67|5.27|6.64|5.24|0
1635827100000|2021-11-02 04:25:00|6.67|5.27|6.65|5.25|6.67|5.27|6.65|5.25|0
1635827400000|2021-11-02 04:30:00|6.64|5.24|6.64|5.24|6.64|5.24|6.63|5.23|0
1635827700000|2021-11-02 04:35:00|6.63|5.23|6.65|5.25|6.65|5.25|6.63|5.23|0
1635828000000|2021-11-02 04:40:00|6.64|5.24|6.65|5.25|6.65|5.25|6.63|5.23|0
1635828300000|2021-11-02 04:45:00|6.64|5.24|6.64|5.24|6.65|5.25|6.64|5.24|0
1635828600000|2021-11-02 04:50:00|6.65|5.25|6.65|5.25|6.66|5.26|6.64|5.24|0
1635828900000|2021-11-02 04:55:00|6.66|5.26|6.66|5.26|6.66|5.26|6.64|5.24|0
1635829200000|2021-11-02 05:00:00|6.67|5.27|6.68|5.28|6.69|5.29|6.65|5.25|0
1635829500000|2021-11-02 05:05:00|6.67|5.27|6.63|5.23|6.67|5.27|6.63|5.23|0
1635829800000|2021-11-02 05:10:00|6.64|5.24|6.62|5.22|6.65|5.25|6.62|5.22|0
1635830100000|2021-11-02 05:15:00|6.61|5.21|6.64|5.24|6.64|5.24|6.61|5.21|0
1635830400000|2021-11-02 05:20:00|6.63|5.23|6.62|5.22|6.64|5.24|6.61|5.21|0
1635830700000|2021-11-02 05:25:00|6.63|5.23|6.61|5.21|6.63|5.23|6.6|5.2|0
1635831000000|2021-11-02 05:30:00|6.6|5.2|6.6|5.2|6.6|5.2|6.58|5.18|0
1635831300000|2021-11-02 05:35:00|6.59|5.19|6.49|5.09|6.59|5.19|6.49|5.09|0
1635831600000|2021-11-02 05:40:00|6.47|5.07|6.49|5.09|6.49|5.09|6.47|5.07|0
1635831900000|2021-11-02 05:45:00|6.48|5.08|6.49|5.09|6.5|5.1|6.48|5.08|0
1635832200000|2021-11-02 05:50:00|6.48|5.08|6.59|5.19|6.59|5.19|6.46|5.06|0
1635832500000|2021-11-02 05:55:00|6.6|5.2|6.62|5.22|6.63|5.23|6.6|5.2|0
1635832800000|2021-11-02 06:00:00|6.63|5.23|6.67|5.27|6.67|5.27|6.63|5.23|0
1635833100000|2021-11-02 06:05:00|6.68|5.28|6.63|5.23|6.69|5.29|6.63|5.23|0
1635833400000|2021-11-02 06:10:00|6.64|5.24|6.65|5.25|6.65|5.25|6.63|5.23|0
1635833700000|2021-11-02 06:15:00|6.64|5.24|6.6|5.2|6.64|5.24|6.59|5.19|0
1635834000000|2021-11-02 06:20:00|6.61|5.21|6.61|5.21|6.63|5.23|6.59|5.19|0
1635834300000|2021-11-02 06:25:00|6.62|5.22|6.64|5.24|6.65|5.25|6.62|5.22|0
1635834600000|2021-11-02 06:30:00|6.63|5.23|6.6|5.2|6.65|5.25|6.59|5.19|0
1635834900000|2021-11-02 06:35:00|6.59|5.19|6.6|5.2|6.6|5.2|6.58|5.18|0
1635835200000|2021-11-02 06:40:00|6.59|5.19|6.59|5.19|6.61|5.21|6.59|5.19|0
1635835500000|2021-11-02 06:45:00|6.6|5.2|6.58|5.18|6.61|5.21|6.58|5.18|0
1635835800000|2021-11-02 06:50:00|6.57|5.17|6.52|5.12|6.58|5.18|6.52|5.12|0
1635836100000|2021-11-02 06:55:00|6.53|5.13|6.54|5.14|6.54|5.14|6.52|5.12|0
1635836400000|2021-11-02 07:00:00|6.53|5.13|6.57|5.17|6.58|5.18|6.53|5.13|0
1635836700000|2021-11-02 07:05:00|6.46|5.26|6.46|5.26|6.47|5.27|6.44|5.24|0
1635837000000|2021-11-02 07:10:00|6.45|5.25|6.43|5.23|6.46|5.26|6.43|5.23|0
1635837300000|2021-11-02 07:15:00|6.42|5.22|6.33|5.13|6.55|5.35|6.32|5.12|0
1635837600000|2021-11-02 07:20:00|6.34|5.14|6.38|5.18|6.42|5.22|6.33|5.13|0
1635837900000|2021-11-02 07:25:00|6.37|5.17|6.4|5.2|6.42|5.22|6.37|5.17|0
1635838200000|2021-11-02 07:30:00|6.39|5.19|6.39|5.19|6.42|5.22|6.39|5.19|0
1635838500000|2021-11-02 07:35:00|6.4|5.2|6.36|5.16|6.4|5.2|6.35|5.15|0
1635838800000|2021-11-02 07:40:00|6.35|5.15|6.38|5.18|6.38|5.18|6.35|5.15|0
1635839100000|2021-11-02 07:45:00|6.39|5.19|6.35|5.15|6.4|5.2|6.35|5.15|0
1635839400000|2021-11-02 07:50:00|6.36|5.16|6.3|5.1|6.36|5.16|6.3|5.1|0
1635839700000|2021-11-02 07:55:00|6.28|5.08|6.33|5.13|6.34|5.14|6.28|5.08|0
1635840000000|2021-11-02 08:00:00|6.32|5.12|6.36|5.16|6.37|5.17|6.32|5.12|0
1635840300000|2021-11-02 08:05:00|6.35|5.15|6.36|5.16|6.36|5.16|6.31|5.11|0
1635840600000|2021-11-02 08:10:00|6.35|5.15|6.35|5.15|6.37|5.17|6.33|5.13|0
1635840900000|2021-11-02 08:15:00|6.36|5.16|6.37|5.17|6.37|5.17|6.34|5.14|0
1635841200000|2021-11-02 08:20:00|6.36|5.16|6.35|5.15|6.37|5.17|6.32|5.12|0
1635841500000|2021-11-02 08:25:00|6.34|5.14|6.32|5.12|6.34|5.14|6.3|5.1|0
1635841800000|2021-11-02 08:30:00|6.34|5.14|6.29|5.09|6.34|5.14|6.27|5.07|0
1635842100000|2021-11-02 08:35:00|6.3|5.1|6.31|5.11|6.31|5.11|6.28|5.08|0
1635842400000|2021-11-02 08:40:00|6.3|5.1|6.31|5.11|6.31|5.11|6.29|5.09|0
1635842700000|2021-11-02 08:45:00|6.3|5.1|6.34|5.14|6.36|5.16|6.29|5.09|0
1635843000000|2021-11-02 08:50:00|6.33|5.13|6.36|5.16|6.37|5.17|6.33|5.13|0
1635843300000|2021-11-02 08:55:00|6.35|5.15|6.42|5.22|6.43|5.23|6.34|5.14|0
1635843600000|2021-11-02 09:00:00|6.43|5.23|6.42|5.22|6.48|5.28|6.41|5.21|0
1635843900000|2021-11-02 09:05:00|6.41|5.21|6.38|5.18|6.42|5.22|6.36|5.16|0
1635844200000|2021-11-02 09:10:00|6.37|5.17|6.37|5.17|6.39|5.19|6.35|5.15|0
1635844500000|2021-11-02 09:15:00|6.38|5.18|6.38|5.18|6.4|5.2|6.35|5.15|0
1635844800000|2021-11-02 09:20:00|6.37|5.17|6.31|5.11|6.38|5.18|6.3|5.1|0
1635845100000|2021-11-02 09:25:00|6.32|5.12|6.34|5.14|6.35|5.15|6.32|5.12|0
1635845400000|2021-11-02 09:30:00|6.33|5.13|6.36|5.16|6.36|5.16|6.32|5.12|0
1635845700000|2021-11-02 09:35:00|6.37|5.17|6.4|5.2|6.4|5.2|6.36|5.16|0
1635846000000|2021-11-02 09:40:00|6.41|5.21|6.39|5.19|6.42|5.22|6.38|5.18|0
1635846300000|2021-11-02 09:45:00|6.38|5.18|6.37|5.17|6.39|5.19|6.36|5.16|0
1635846600000|2021-11-02 09:50:00|6.38|5.18|6.37|5.17|6.39|5.19|6.37|5.17|0
1635846900000|2021-11-02 09:55:00|6.36|5.16|6.33|5.13|6.39|5.19|6.32|5.12|0
1635847200000|2021-11-02 10:00:00|6.32|5.12|6.35|5.15|6.36|5.16|6.31|5.11|0
1635847500000|2021-11-02 10:05:00|6.36|5.16|6.41|5.21|6.41|5.21|6.35|5.15|0
1635847800000|2021-11-02 10:10:00|6.4|5.2|6.37|5.17|6.4|5.2|6.37|5.17|0
1635848100000|2021-11-02 10:15:00|6.38|5.18|6.37|5.17|6.38|5.18|6.36|5.16|0
1635848400000|2021-11-02 10:20:00|6.36|5.16|6.34|5.14|6.39|5.19|6.33|5.13|0
1635848700000|2021-11-02 10:25:00|6.33|5.13|6.36|5.16|6.38|5.18|6.32|5.12|0
1635849000000|2021-11-02 10:30:00|6.34|5.14|6.31|5.11|6.35|5.15|6.31|5.11|0
1635849300000|2021-11-02 10:35:00|6.3|5.1|6.31|5.11|6.33|5.13|6.3|5.1|0
1635849600000|2021-11-02 10:40:00|6.32|5.12|6.3|5.1|6.32|5.12|6.28|5.08|0
1635849900000|2021-11-02 10:45:00|6.29|5.09|6.29|5.09|6.3|5.1|6.27|5.07|0
1635850200000|2021-11-02 10:50:00|6.28|5.08|6.28|5.08|6.29|5.09|6.27|5.07|0
1635850500000|2021-11-02 10:55:00|6.27|5.07|6.25|5.05|6.28|5.08|6.25|5.05|0
1635850800000|2021-11-02 11:00:00|6.26|5.06|6.25|5.05|6.26|5.06|6.23|5.03|0
1635851100000|2021-11-02 11:05:00|6.26|5.06|6.28|5.08|6.3|5.1|6.26|5.06|0
1635851400000|2021-11-02 11:10:00|6.27|5.07|6.25|5.05|6.28|5.08|6.25|5.05|0
1635851700000|2021-11-02 11:15:00|6.26|5.06|6.25|5.05|6.29|5.09|6.25|5.05|0
1635852000000|2021-11-02 11:20:00|6.24|5.04|6.24|5.04|6.26|5.06|6.23|5.03|0
1635852300000|2021-11-02 11:25:00|6.25|5.05|6.26|5.06|6.27|5.07|6.25|5.05|0
1635852600000|2021-11-02 11:30:00|6.25|5.05|6.19|4.99|6.25|5.05|6.18|4.98|0
1635852900000|2021-11-02 11:35:00|6.2|5|6.18|4.98|6.2|5|6.16|4.96|0
1635853200000|2021-11-02 11:40:00|6.19|4.99|6.19|4.99|6.19|4.99|6.18|4.98|0
1635853500000|2021-11-02 11:45:00|6.18|4.98|6.2|5|6.21|5.01|6.18|4.98|0
1635853800000|2021-11-02 11:50:00|6.21|5.01|6.21|5.01|6.22|5.02|6.2|5|0
1635854100000|2021-11-02 11:55:00|6.22|5.02|6.21|5.01|6.22|5.02|6.21|5.01|0
1635854400000|2021-11-02 12:00:00|6.2|5|6.19|4.99|6.21|5.01|6.18|4.98|0
1635854700000|2021-11-02 12:05:00|6.2|5|6.18|4.98|6.2|5|6.18|4.98|0
1635855000000|2021-11-02 12:10:00|6.19|4.99|6.14|4.94|6.19|4.99|6.14|4.94|0
1635855300000|2021-11-02 12:15:00|6.15|4.95|6.17|4.97|6.18|4.98|6.14|4.94|0
1635855600000|2021-11-02 12:20:00|6.18|4.98|6.17|4.97|6.18|4.98|6.16|4.96|0
1635855900000|2021-11-02 12:25:00|6.16|4.96|6.16|4.96|6.17|4.97|6.15|4.95|0
1635856200000|2021-11-02 12:30:00|6.17|4.97|6.14|4.94|6.17|4.97|6.14|4.94|0
1635856500000|2021-11-02 12:35:00|6.13|4.93|6.13|4.93|6.13|4.93|6.12|4.92|0
1635856800000|2021-11-02 12:40:00|6.14|4.94|6.14|4.94|6.14|4.94|6.13|4.93|0
1635857100000|2021-11-02 12:45:00|6.15|4.95|6.15|4.95|6.15|4.95|6.14|4.94|0
1635857400000|2021-11-02 12:50:00|6.14|4.94|6.15|4.95|6.15|4.95|6.12|4.92|0
1635857700000|2021-11-02 12:55:00|6.14|4.94|6.15|4.95|6.16|4.96|6.11|4.91|0
1635858000000|2021-11-02 13:00:00|6.14|4.94|6.16|4.96|6.16|4.96|6.12|4.92|0
1635858300000|2021-11-02 13:05:00|6.15|4.95|6.17|4.97|6.17|4.97|6.15|4.95|0
1635858600000|2021-11-02 13:10:00|6.16|4.96|6.17|4.97|6.2|5|6.16|4.96|0
1635858900000|2021-11-02 13:15:00|6.16|4.96|6.19|4.99|6.19|4.99|6.16|4.96|0
1635859200000|2021-11-02 13:20:00|6.18|4.98|6.18|4.98|6.18|4.98|6.16|4.96|0
1635859500000|2021-11-02 13:25:00|6.17|4.97|6.17|4.97|6.19|4.99|6.16|4.96|0
1635859800000|2021-11-02 13:30:00|6.18|4.98|6.2|5|6.2|5|6.08|4.88|0
1635860100000|2021-11-02 13:35:00|6.21|5.01|5.82|4.62|6.21|5.01|5.79|4.59|0
1635860400000|2021-11-02 13:40:00|5.84|4.64|5.85|4.65|5.92|4.72|5.8|4.6|0
1635860700000|2021-11-02 13:45:00|5.84|4.64|5.81|4.61|5.85|4.65|5.78|4.58|0
1635861000000|2021-11-02 13:50:00|5.84|4.64|5.74|4.54|5.85|4.65|5.74|4.54|0
1635861300000|2021-11-02 13:55:00|5.73|4.53|5.74|4.54|5.81|4.61|5.7|4.5|0
1635861600000|2021-11-02 14:00:00|5.92|4.72|5.72|4.52|5.92|4.72|5.72|4.52|0
1635861900000|2021-11-02 14:05:00|5.7|4.5|5.76|4.56|5.82|4.62|5.7|4.5|0
1635862200000|2021-11-02 14:10:00|5.75|4.55|5.85|4.65|5.88|4.68|5.73|4.53|0
1635862500000|2021-11-02 14:15:00|5.84|4.64|5.82|4.62|5.85|4.65|5.75|4.55|0
1635862800000|2021-11-02 14:20:00|5.8|4.6|5.78|4.58|5.81|4.61|5.76|4.56|0
1635863100000|2021-11-02 14:25:00|5.77|4.57|5.75|4.55|5.8|4.6|5.73|4.53|0
1635863400000|2021-11-02 14:30:00|5.74|4.54|5.73|4.53|5.77|4.57|5.72|4.52|0
1635863700000|2021-11-02 14:35:00|5.74|4.54|5.7|4.5|5.78|4.58|5.7|4.5|0
1635864000000|2021-11-02 14:40:00|5.69|4.49|5.74|4.54|5.75|4.55|5.69|4.49|0
1635864300000|2021-11-02 14:45:00|5.73|4.53|5.69|4.49|5.76|4.56|5.68|4.48|0
1635864600000|2021-11-02 14:50:00|5.7|4.5|5.72|4.52|5.72|4.52|5.67|4.47|0
1635864900000|2021-11-02 14:55:00|5.71|4.51|5.65|4.45|5.71|4.51|5.62|4.42|0
1635865200000|2021-11-02 15:00:00|5.63|4.43|5.63|4.43|5.65|4.45|5.59|4.39|0
1635865500000|2021-11-02 15:05:00|5.64|4.44|5.69|4.49|5.69|4.49|5.61|4.41|0
1635865800000|2021-11-02 15:10:00|5.68|4.48|5.68|4.48|5.7|4.5|5.66|4.46|0
1635866100000|2021-11-02 15:15:00|5.69|4.49|5.71|4.51|5.72|4.52|5.69|4.49|0
1635866400000|2021-11-02 15:20:00|5.7|4.5|5.67|4.47|5.72|4.52|5.66|4.46|0
1635866700000|2021-11-02 15:25:00|5.66|4.46|5.58|4.38|5.69|4.49|5.58|4.38|0
1635867000000|2021-11-02 15:30:00|5.59|4.39|5.6|4.4|5.62|4.42|5.58|4.38|0
1635867300000|2021-11-02 15:35:00|5.59|4.39|5.59|4.39|5.61|4.41|5.58|4.38|0
1635867600000|2021-11-02 15:40:00|5.6|4.4|5.51|4.31|5.6|4.4|5.51|4.31|0
1635867900000|2021-11-02 15:45:00|5.49|4.29|5.55|4.35|5.56|4.36|5.48|4.28|0
1635868200000|2021-11-02 15:50:00|5.64|4.44|5.73|4.53|5.74|4.54|5.64|4.44|0
1635868500000|2021-11-02 15:55:00|5.74|4.54|5.78|4.58|5.78|4.58|5.73|4.53|0
1635868800000|2021-11-02 16:00:00|5.77|4.57|5.81|4.61|5.83|4.63|5.76|4.56|0
1635869100000|2021-11-02 16:05:00|5.8|4.6|5.64|4.44|5.8|4.6|5.6|4.4|0
1635869400000|2021-11-02 16:10:00|5.63|4.43|5.58|4.38|5.65|4.45|5.56|4.36|0
1635869700000|2021-11-02 16:15:00|5.57|4.37|5.53|4.33|5.59|4.39|5.52|4.32|0
1635870000000|2021-11-02 16:20:00|5.52|4.32|5.51|4.31|5.52|4.32|5.49|4.29|0
1635870300000|2021-11-02 16:25:00|5.5|4.3|5.5|4.3|5.53|4.33|5.5|4.3|0
1635870600000|2021-11-02 16:30:00|5.49|4.29|5.49|4.29|5.53|4.33|5.48|4.28|0
1635870900000|2021-11-02 16:35:00|5.48|4.28|5.46|4.26|5.49|4.29|5.46|4.26|0
1635871200000|2021-11-02 16:40:00|5.47|4.27|5.46|4.26|5.5|4.3|5.45|4.25|0
1635871500000|2021-11-02 16:45:00|5.47|4.27|5.42|4.22|5.47|4.27|5.42|4.22|0
1635871800000|2021-11-02 16:50:00|5.41|4.21|5.42|4.22|5.44|4.24|5.39|4.19|0
1635872100000|2021-11-02 16:55:00|5.43|4.23|5.43|4.23|5.43|4.23|5.41|4.21|0
1635872400000|2021-11-02 17:00:00|5.42|4.22|5.43|4.23|5.47|4.27|5.42|4.22|0
1635872700000|2021-11-02 17:05:00|5.44|4.24|5.43|4.23|5.47|4.27|5.41|4.21|0
1635873000000|2021-11-02 17:10:00|5.42|4.22|5.41|4.21|5.42|4.22|5.4|4.2|0
1635873300000|2021-11-02 17:15:00|5.42|4.22|5.44|4.24|5.44|4.24|5.41|4.21|0
1635873600000|2021-11-02 17:20:00|5.43|4.23|5.41|4.21|5.45|4.25|5.41|4.21|0
1635873900000|2021-11-02 17:25:00|5.42|4.22|5.51|4.31|5.51|4.31|5.42|4.22|0
1635874200000|2021-11-02 17:30:00|5.52|4.32|5.55|4.35|5.55|4.35|5.51|4.31|0
1635874500000|2021-11-02 17:35:00|5.54|4.34|5.52|4.32|5.58|4.38|5.51|4.31|0
1635874800000|2021-11-02 17:40:00|5.51|4.31|5.47|4.27|5.52|4.32|5.47|4.27|0
1635875100000|2021-11-02 17:45:00|5.46|4.26|5.49|4.29|5.5|4.3|5.46|4.26|0
1635875400000|2021-11-02 17:50:00|5.48|4.28|5.49|4.29|5.5|4.3|5.46|4.26|0
1635875700000|2021-11-02 17:55:00|5.48|4.28|5.49|4.29|5.51|4.31|5.47|4.27|0
1635876000000|2021-11-02 18:00:00|5.48|4.28|5.49|4.29|5.53|4.33|5.47|4.27|0
1635876300000|2021-11-02 18:05:00|5.5|4.3|5.57|4.37|5.57|4.37|5.5|4.3|0
1635876600000|2021-11-02 18:10:00|5.56|4.36|5.55|4.35|5.57|4.37|5.53|4.33|0
1635876900000|2021-11-02 18:15:00|5.56|4.36|5.5|4.3|5.59|4.39|5.5|4.3|0
1635877200000|2021-11-02 18:20:00|5.51|4.31|5.55|4.35|5.56|4.36|5.5|4.3|0
1635877500000|2021-11-02 18:25:00|5.54|4.34|5.53|4.33|5.57|4.37|5.49|4.29|0
1635877800000|2021-11-02 18:30:00|5.54|4.34|5.56|4.36|5.56|4.36|5.52|4.32|0
1635878100000|2021-11-02 18:35:00|5.55|4.35|5.49|4.29|5.56|4.36|5.49|4.29|0
1635878400000|2021-11-02 18:40:00|5.48|4.28|5.46|4.26|5.49|4.29|5.45|4.25|0
1635878700000|2021-11-02 18:45:00|5.47|4.27|5.45|4.25|5.47|4.27|5.42|4.22|0
1635879000000|2021-11-02 18:50:00|5.44|4.24|5.45|4.25|5.46|4.26|5.43|4.23|0
1635879300000|2021-11-02 18:55:00|5.44|4.24|5.41|4.21|5.46|4.26|5.4|4.2|0
1635879600000|2021-11-02 19:00:00|5.4|4.2|5.41|4.21|5.42|4.22|5.39|4.19|0
1635879900000|2021-11-02 19:05:00|5.4|4.2|5.39|4.19|5.42|4.22|5.39|4.19|0
1635880200000|2021-11-02 19:10:00|5.4|4.2|5.43|4.23|5.44|4.24|5.39|4.19|0
1635880500000|2021-11-02 19:15:00|5.42|4.22|5.45|4.25|5.46|4.26|5.42|4.22|0
1635880800000|2021-11-02 19:20:00|5.46|4.26|5.47|4.27|5.48|4.28|5.45|4.25|0
1635881100000|2021-11-02 19:25:00|5.48|4.28|5.43|4.23|5.49|4.29|5.43|4.23|0
1635881400000|2021-11-02 19:30:00|5.42|4.22|5.47|4.27|5.5|4.3|5.41|4.21|0
1635881700000|2021-11-02 19:35:00|5.46|4.26|5.48|4.28|5.48|4.28|5.44|4.24|0
1635882000000|2021-11-02 19:40:00|5.47|4.27|5.41|4.21|5.48|4.28|5.41|4.21|0
1635882300000|2021-11-02 19:45:00|5.42|4.22|5.39|4.19|5.43|4.23|5.36|4.16|0
1635882600000|2021-11-02 19:50:00|5.4|4.2|5.47|4.27|5.51|4.31|5.4|4.2|0
1635882900000|2021-11-02 19:55:00|5.48|4.28|5.41|4.21|5.52|4.32|5.39|4.19|0
1635883200000|2021-11-02 20:00:00|5.4|4.2|5.48|4.28|5.48|4.28|5.4|4.2|0
1635883500000|2021-11-02 20:05:00|5.47|4.27|5.47|4.27|5.48|4.28|5.47|4.27|0
1635883800000|2021-11-02 20:10:00|5.46|4.26|5.45|4.25|5.46|4.26|5.43|4.23|0
1635884100000|2021-11-02 20:15:00|5.55|4.15|5.55|4.15|5.56|4.16|5.54|4.14|0
1635884400000|2021-11-02 20:20:00|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1635884700000|2021-11-02 20:25:00|5.54|4.14|5.54|4.14|5.55|4.15|5.54|4.14|0
1635885300000|2021-11-02 20:35:00|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1635885600000|2021-11-02 20:40:00|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1635885900000|2021-11-02 20:45:00|5.52|4.12|5.54|4.14|5.54|4.14|5.51|4.11|0
1635886200000|2021-11-02 20:50:00|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1635886500000|2021-11-02 20:55:00|5.53|4.13|5.53|4.13|5.54|4.14|5.52|4.12|0
1635887100000|2021-11-02 21:05:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1635887700000|2021-11-02 21:15:00|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1635888000000|2021-11-02 21:20:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1635888300000|2021-11-02 21:25:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1635888600000|2021-11-02 21:30:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1635889200000|2021-11-02 21:40:00|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1635889800000|2021-11-02 21:50:00|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1635890100000|2021-11-02 21:55:00|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1635890400000|2021-11-02 22:00:00|5.52|4.12|5.55|4.15|5.55|4.15|5.52|4.12|0
1635890700000|2021-11-02 22:05:00|5.54|4.14|5.56|4.16|5.57|4.17|5.54|4.14|0
1635891000000|2021-11-02 22:10:00|5.55|4.15|5.55|4.15|5.55|4.15|5.54|4.14|0
1635891300000|2021-11-02 22:15:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1635891600000|2021-11-02 22:20:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1635891900000|2021-11-02 22:25:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1635892200000|2021-11-02 22:30:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1635892500000|2021-11-02 22:35:00|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1635892800000|2021-11-02 22:40:00|5.53|4.13|5.52|4.12|5.54|4.14|5.52|4.12|0
1635893100000|2021-11-02 22:45:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1635893400000|2021-11-02 22:50:00|5.53|4.13|5.55|4.15|5.57|4.17|5.53|4.13|0
1635893700000|2021-11-02 22:55:00|5.56|4.16|5.56|4.16|5.57|4.17|5.55|4.15|0
1635894000000|2021-11-02 23:00:00|5.55|4.15|5.54|4.14|5.55|4.15|5.54|4.14|0
1635894300000|2021-11-02 23:05:00|5.53|4.13|5.55|4.15|5.55|4.15|5.53|4.13|0
1635894600000|2021-11-02 23:10:00|5.56|4.16|5.55|4.15|5.56|4.16|5.54|4.14|0
1635894900000|2021-11-02 23:15:00|5.56|4.16|5.56|4.16|5.56|4.16|5.55|4.15|0
1635895200000|2021-11-02 23:20:00|5.55|4.15|5.56|4.16|5.57|4.17|5.55|4.15|0
1635895500000|2021-11-02 23:25:00|5.55|4.15|5.53|4.13|5.55|4.15|5.53|4.13|0
1635895800000|2021-11-02 23:30:00|5.54|4.14|5.54|4.14|5.55|4.15|5.53|4.13|0
1635896100000|2021-11-02 23:35:00|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1635896400000|2021-11-02 23:40:00|5.55|4.15|5.55|4.15|5.56|4.16|5.54|4.14|0
1635896700000|2021-11-02 23:45:00|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1635897000000|2021-11-02 23:50:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1635897300000|2021-11-02 23:55:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1635897600000|2021-11-03 00:00:00|5.56|4.16|5.57|4.17|5.57|4.17|5.55|4.15|0
1635897900000|2021-11-03 00:05:00|5.56|4.16|5.59|4.19|5.59|4.19|5.56|4.16|0
1635898200000|2021-11-03 00:10:00|5.58|4.18|5.57|4.17|5.59|4.19|5.56|4.16|0
1635898500000|2021-11-03 00:15:00|5.56|4.16|5.54|4.14|5.58|4.18|5.54|4.14|0
1635898800000|2021-11-03 00:20:00|5.55|4.15|5.53|4.13|5.55|4.15|5.51|4.11|0
1635899100000|2021-11-03 00:25:00|5.54|4.14|5.53|4.13|5.54|4.14|5.52|4.12|0
1635899400000|2021-11-03 00:30:00|5.54|4.14|5.54|4.14|5.54|4.14|5.52|4.12|0
1635899700000|2021-11-03 00:35:00|5.53|4.13|5.52|4.12|5.54|4.14|5.52|4.12|0
1635900000000|2021-11-03 00:40:00|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1635900300000|2021-11-03 00:45:00|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1635900600000|2021-11-03 00:50:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1635900900000|2021-11-03 00:55:00|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1635901200000|2021-11-03 01:00:00|5.52|4.12|5.49|4.09|5.52|4.12|5.48|4.08|0
1635901500000|2021-11-03 01:05:00|5.5|4.1|5.5|4.1|5.51|4.11|5.49|4.09|0
1635901800000|2021-11-03 01:10:00|5.49|4.09|5.47|4.07|5.5|4.1|5.47|4.07|0
1635902100000|2021-11-03 01:15:00|5.48|4.08|5.47|4.07|5.48|4.08|5.46|4.06|0
1635902400000|2021-11-03 01:20:00|5.48|4.08|5.46|4.06|5.48|4.08|5.45|4.05|0
1635902700000|2021-11-03 01:25:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1635903000000|2021-11-03 01:30:00|5.45|4.05|5.45|4.05|5.46|4.06|5.44|4.04|0
1635903300000|2021-11-03 01:35:00|5.44|4.04|5.41|4.01|5.44|4.04|5.4|4|0
1635903600000|2021-11-03 01:40:00|5.4|4|5.42|4.02|5.42|4.02|5.4|4|0
1635903900000|2021-11-03 01:45:00|5.43|4.03|5.47|4.07|5.47|4.07|5.42|4.02|0
1635904200000|2021-11-03 01:50:00|5.46|4.06|5.45|4.05|5.47|4.07|5.44|4.04|0
1635904500000|2021-11-03 01:55:00|5.46|4.06|5.47|4.07|5.48|4.08|5.45|4.05|0
1635904800000|2021-11-03 02:00:00|5.48|4.08|5.49|4.09|5.49|4.09|5.47|4.07|0
1635905100000|2021-11-03 02:05:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1635905400000|2021-11-03 02:10:00|5.5|4.1|5.49|4.09|5.5|4.1|5.48|4.08|0
1635905700000|2021-11-03 02:15:00|5.5|4.1|5.49|4.09|5.5|4.1|5.48|4.08|0
1635906000000|2021-11-03 02:20:00|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1635906300000|2021-11-03 02:25:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1635906600000|2021-11-03 02:30:00|5.46|4.06|5.49|4.09|5.49|4.09|5.46|4.06|0
1635906900000|2021-11-03 02:35:00|5.5|4.1|5.5|4.1|5.51|4.11|5.49|4.09|0
1635907200000|2021-11-03 02:40:00|5.49|4.09|5.5|4.1|5.51|4.11|5.49|4.09|0
1635907500000|2021-11-03 02:45:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1635907800000|2021-11-03 02:50:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1635908100000|2021-11-03 02:55:00|5.48|4.08|5.5|4.1|5.51|4.11|5.48|4.08|0
1635908400000|2021-11-03 03:00:00|5.51|4.11|5.5|4.1|5.51|4.11|5.49|4.09|0
1635908700000|2021-11-03 03:05:00|5.51|4.11|5.5|4.1|5.51|4.11|5.48|4.08|0
1635909000000|2021-11-03 03:10:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1635909300000|2021-11-03 03:15:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1635909600000|2021-11-03 03:20:00|5.49|4.09|5.5|4.1|5.51|4.11|5.49|4.09|0
1635909900000|2021-11-03 03:25:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1635910200000|2021-11-03 03:30:00|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1635910500000|2021-11-03 03:35:00|5.53|4.13|5.51|4.11|5.53|4.13|5.51|4.11|0
1635910800000|2021-11-03 03:40:00|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1635911100000|2021-11-03 03:45:00|5.5|4.1|5.52|4.12|5.53|4.13|5.5|4.1|0
1635911400000|2021-11-03 03:50:00|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1635911700000|2021-11-03 03:55:00|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1635912000000|2021-11-03 04:00:00|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1635912300000|2021-11-03 04:05:00|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1635912600000|2021-11-03 04:10:00|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1635912900000|2021-11-03 04:15:00|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1635913200000|2021-11-03 04:20:00|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1635913500000|2021-11-03 04:25:00|5.51|4.11|5.51|4.11|5.52|4.12|5.5|4.1|0
1635913800000|2021-11-03 04:30:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1635914700000|2021-11-03 04:45:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1635915000000|2021-11-03 04:50:00|5.49|4.09|5.5|4.1|5.51|4.11|5.49|4.09|0
1635915600000|2021-11-03 05:00:00|5.49|4.09|5.49|4.09|5.5|4.1|5.48|4.08|0
1635915900000|2021-11-03 05:05:00|5.5|4.1|5.53|4.13|5.53|4.13|5.5|4.1|0
1635916200000|2021-11-03 05:10:00|5.54|4.14|5.53|4.13|5.54|4.14|5.52|4.12|0
1635916500000|2021-11-03 05:15:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1635916800000|2021-11-03 05:20:00|5.52|4.12|5.53|4.13|5.53|4.13|5.51|4.11|0
1635917100000|2021-11-03 05:25:00|5.52|4.12|5.51|4.11|5.53|4.13|5.51|4.11|0
1635917400000|2021-11-03 05:30:00|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1635917700000|2021-11-03 05:35:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1635918000000|2021-11-03 05:40:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1635918300000|2021-11-03 05:45:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1635918600000|2021-11-03 05:50:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1635918900000|2021-11-03 05:55:00|5.51|4.11|5.51|4.11|5.53|4.13|5.51|4.11|0
1635919200000|2021-11-03 06:00:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1635919500000|2021-11-03 06:05:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1635919800000|2021-11-03 06:10:00|5.52|4.12|5.5|4.1|5.53|4.13|5.5|4.1|0
1635920100000|2021-11-03 06:15:00|5.49|4.09|5.47|4.07|5.49|4.09|5.47|4.07|0
1635920400000|2021-11-03 06:20:00|5.48|4.08|5.45|4.05|5.48|4.08|5.45|4.05|0
1635920700000|2021-11-03 06:25:00|5.44|4.04|5.45|4.05|5.46|4.06|5.44|4.04|0
1635921000000|2021-11-03 06:30:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1635921300000|2021-11-03 06:35:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1635921600000|2021-11-03 06:40:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1635921900000|2021-11-03 06:45:00|5.48|4.08|5.5|4.1|5.51|4.11|5.48|4.08|0
1635922200000|2021-11-03 06:50:00|5.59|4.19|5.57|4.17|5.59|4.19|5.57|4.17|0
1635922500000|2021-11-03 06:55:00|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1635922800000|2021-11-03 07:00:00|5.58|4.18|5.56|4.16|5.59|4.19|5.55|4.15|0
1635923100000|2021-11-03 07:05:00|5.46|4.26|5.48|4.28|5.48|4.28|5.46|4.26|0
1635923400000|2021-11-03 07:10:00|5.47|4.27|5.48|4.28|5.48|4.28|5.47|4.27|0
1635923700000|2021-11-03 07:15:00|5.49|4.29|5.47|4.27|5.49|4.29|5.47|4.27|0
1635924000000|2021-11-03 07:20:00|5.46|4.26|5.44|4.24|5.47|4.27|5.44|4.24|0
1635924300000|2021-11-03 07:25:00|5.45|4.25|5.44|4.24|5.46|4.26|5.44|4.24|0
1635924600000|2021-11-03 07:30:00|5.43|4.23|5.45|4.25|5.45|4.25|5.43|4.23|0
1635924900000|2021-11-03 07:35:00|5.44|4.24|5.46|4.26|5.46|4.26|5.43|4.23|0
1635925200000|2021-11-03 07:40:00|5.45|4.25|5.47|4.27|5.47|4.27|5.45|4.25|0
1635925500000|2021-11-03 07:45:00|5.46|4.26|5.46|4.26|5.47|4.27|5.46|4.26|0
1635925800000|2021-11-03 07:50:00|5.45|4.25|5.44|4.24|5.45|4.25|5.44|4.24|0
1635926100000|2021-11-03 07:55:00|5.45|4.25|5.43|4.23|5.45|4.25|5.42|4.22|0
1635926400000|2021-11-03 08:00:00|5.44|4.24|5.39|4.19|5.45|4.25|5.38|4.18|0
1635926700000|2021-11-03 08:05:00|5.38|4.18|5.27|4.07|5.42|4.22|5.26|4.06|0
1635927000000|2021-11-03 08:10:00|5.29|4.09|5.29|4.09|5.3|4.1|5.27|4.07|0
1635927300000|2021-11-03 08:15:00|5.28|4.08|5.27|4.07|5.3|4.1|5.26|4.06|0
1635927600000|2021-11-03 08:20:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1635927900000|2021-11-03 08:25:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1635928200000|2021-11-03 08:30:00|5.26|4.06|5.27|4.07|5.28|4.08|5.25|4.05|0
1635928500000|2021-11-03 08:35:00|5.28|4.08|5.28|4.08|5.29|4.09|5.27|4.07|0
1635928800000|2021-11-03 08:40:00|5.27|4.07|5.27|4.07|5.28|4.08|5.27|4.07|0
1635929100000|2021-11-03 08:45:00|5.28|4.08|5.29|4.09|5.29|4.09|5.27|4.07|0
1635929400000|2021-11-03 08:50:00|5.28|4.08|5.3|4.1|5.31|4.11|5.27|4.07|0
1635929700000|2021-11-03 08:55:00|5.31|4.11|5.27|4.07|5.31|4.11|5.26|4.06|0
1635930000000|2021-11-03 09:00:00|5.28|4.08|5.26|4.06|5.28|4.08|5.26|4.06|0
1635930300000|2021-11-03 09:05:00|5.25|4.05|5.24|4.04|5.26|4.06|5.24|4.04|0
1635930600000|2021-11-03 09:10:00|5.23|4.03|5.22|4.02|5.24|4.04|5.22|4.02|0
1635930900000|2021-11-03 09:15:00|5.23|4.03|5.24|4.04|5.24|4.04|5.21|4.01|0
1635931200000|2021-11-03 09:20:00|5.23|4.03|5.24|4.04|5.25|4.05|5.23|4.03|0
1635931500000|2021-11-03 09:25:00|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1635931800000|2021-11-03 09:30:00|5.25|4.05|5.25|4.05|5.26|4.06|5.24|4.04|0
1635932100000|2021-11-03 09:35:00|5.26|4.06|5.24|4.04|5.26|4.06|5.24|4.04|0
1635932400000|2021-11-03 09:40:00|5.25|4.05|5.28|4.08|5.28|4.08|5.25|4.05|0
1635932700000|2021-11-03 09:45:00|5.27|4.07|5.26|4.06|5.28|4.08|5.26|4.06|0
1635933000000|2021-11-03 09:50:00|5.27|4.07|5.27|4.07|5.28|4.08|5.26|4.06|0
1635933300000|2021-11-03 09:55:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1635933600000|2021-11-03 10:00:00|5.26|4.06|5.24|4.04|5.26|4.06|5.23|4.03|0
1635933900000|2021-11-03 10:05:00|5.25|4.05|5.27|4.07|5.28|4.08|5.24|4.04|0
1635934200000|2021-11-03 10:10:00|5.26|4.06|5.28|4.08|5.28|4.08|5.26|4.06|0
1635934500000|2021-11-03 10:15:00|5.29|4.09|5.29|4.09|5.29|4.09|5.26|4.06|0
1635934800000|2021-11-03 10:20:00|5.3|4.1|5.3|4.1|5.31|4.11|5.29|4.09|0
1635935100000|2021-11-03 10:25:00|5.29|4.09|5.28|4.08|5.29|4.09|5.28|4.08|0
1635935400000|2021-11-03 10:30:00|5.27|4.07|5.29|4.09|5.3|4.1|5.27|4.07|0
1635935700000|2021-11-03 10:35:00|5.3|4.1|5.3|4.1|5.3|4.1|5.29|4.09|0
1635936000000|2021-11-03 10:40:00|5.29|4.09|5.3|4.1|5.31|4.11|5.29|4.09|0
1635936300000|2021-11-03 10:45:00|5.31|4.11|5.31|4.11|5.31|4.11|5.29|4.09|0
1635936600000|2021-11-03 10:50:00|5.3|4.1|5.31|4.11|5.33|4.13|5.3|4.1|0
1635936900000|2021-11-03 10:55:00|5.3|4.1|5.28|4.08|5.31|4.11|5.28|4.08|0
1635937200000|2021-11-03 11:00:00|5.29|4.09|5.3|4.1|5.31|4.11|5.29|4.09|0
1635937500000|2021-11-03 11:05:00|5.31|4.11|5.32|4.12|5.32|4.12|5.31|4.11|0
1635937800000|2021-11-03 11:10:00|5.31|4.11|5.3|4.1|5.32|4.12|5.29|4.09|0
1635938100000|2021-11-03 11:15:00|5.31|4.11|5.31|4.11|5.31|4.11|5.3|4.1|0
1635938400000|2021-11-03 11:20:00|5.3|4.1|5.29|4.09|5.31|4.11|5.29|4.09|0
1635938700000|2021-11-03 11:25:00|5.3|4.1|5.27|4.07|5.3|4.1|5.27|4.07|0
1635939000000|2021-11-03 11:30:00|5.26|4.06|5.26|4.06|5.27|4.07|5.25|4.05|0
1635939300000|2021-11-03 11:35:00|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1635939600000|2021-11-03 11:40:00|5.25|4.05|5.25|4.05|5.25|4.05|5.24|4.04|0
1635939900000|2021-11-03 11:45:00|5.24|4.04|5.27|4.07|5.29|4.09|5.24|4.04|0
1635940200000|2021-11-03 11:50:00|5.26|4.06|5.25|4.05|5.27|4.07|5.24|4.04|0
1635940500000|2021-11-03 11:55:00|5.26|4.06|5.26|4.06|5.27|4.07|5.25|4.05|0
1635940800000|2021-11-03 12:00:00|5.27|4.07|5.26|4.06|5.27|4.07|5.25|4.05|0
1635941100000|2021-11-03 12:05:00|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1635941400000|2021-11-03 12:10:00|5.27|4.07|5.27|4.07|5.27|4.07|5.26|4.06|0
1635941700000|2021-11-03 12:15:00|5.26|4.06|5.27|4.07|5.28|4.08|5.26|4.06|0
1635942000000|2021-11-03 12:20:00|5.28|4.08|5.28|4.08|5.29|4.09|5.27|4.07|0
1635942300000|2021-11-03 12:25:00|5.29|4.09|5.29|4.09|5.31|4.11|5.29|4.09|0
1635942600000|2021-11-03 12:30:00|5.3|4.1|5.34|4.14|5.34|4.14|5.29|4.09|0
1635942900000|2021-11-03 12:35:00|5.35|4.15|5.32|4.12|5.35|4.15|5.32|4.12|0
1635943200000|2021-11-03 12:40:00|5.33|4.13|5.33|4.13|5.33|4.13|5.32|4.12|0
1635943500000|2021-11-03 12:45:00|5.32|4.12|5.31|4.11|5.33|4.13|5.31|4.11|0
1635943800000|2021-11-03 12:50:00|5.32|4.12|5.33|4.13|5.34|4.14|5.31|4.11|0
1635944100000|2021-11-03 12:55:00|5.32|4.12|5.33|4.13|5.33|4.13|5.32|4.12|0
1635944400000|2021-11-03 13:00:00|5.34|4.14|5.35|4.15|5.38|4.18|5.33|4.13|0
1635944700000|2021-11-03 13:05:00|5.34|4.14|5.3|4.1|5.34|4.14|5.3|4.1|0
1635945000000|2021-11-03 13:10:00|5.31|4.11|5.31|4.11|5.32|4.12|5.3|4.1|0
1635945300000|2021-11-03 13:15:00|5.32|4.12|5.31|4.11|5.33|4.13|5.31|4.11|0
1635945600000|2021-11-03 13:20:00|5.32|4.12|5.31|4.11|5.33|4.13|5.31|4.11|0
1635945900000|2021-11-03 13:25:00|5.3|4.1|5.31|4.11|5.31|4.11|5.29|4.09|0
1635946200000|2021-11-03 13:30:00|5.3|4.1|5.26|4.06|5.34|4.14|5.26|4.06|0
1635946500000|2021-11-03 13:35:00|5.24|4.04|5.31|4.11|5.42|4.22|5.24|4.04|0
1635946800000|2021-11-03 13:40:00|5.32|4.12|5.5|4.3|5.54|4.34|5.21|4.01|0
1635947100000|2021-11-03 13:45:00|5.49|4.29|5.48|4.28|5.53|4.33|5.47|4.27|0
1635947400000|2021-11-03 13:50:00|5.49|4.29|5.47|4.27|5.52|4.32|5.47|4.27|0
1635947700000|2021-11-03 13:55:00|5.48|4.28|5.46|4.26|5.49|4.29|5.43|4.23|0
1635948000000|2021-11-03 14:00:00|5.43|4.23|5.57|4.37|5.57|4.37|5.43|4.23|0
1635948300000|2021-11-03 14:05:00|5.56|4.36|5.55|4.35|5.6|4.4|5.52|4.32|0
1635948600000|2021-11-03 14:10:00|5.54|4.34|5.51|4.31|5.57|4.37|5.49|4.29|0
1635948900000|2021-11-03 14:15:00|5.52|4.32|5.53|4.33|5.57|4.37|5.5|4.3|0
1635949200000|2021-11-03 14:20:00|5.54|4.34|5.51|4.31|5.56|4.36|5.49|4.29|0
1635949500000|2021-11-03 14:25:00|5.5|4.3|5.49|4.29|5.52|4.32|5.48|4.28|0
1635949800000|2021-11-03 14:30:00|5.48|4.28|5.49|4.29|5.49|4.29|5.46|4.26|0
1635950100000|2021-11-03 14:35:00|5.48|4.28|5.47|4.27|5.53|4.33|5.47|4.27|0
1635950400000|2021-11-03 14:40:00|5.48|4.28|5.45|4.25|5.49|4.29|5.44|4.24|0
1635950700000|2021-11-03 14:45:00|5.44|4.24|5.43|4.23|5.47|4.27|5.41|4.21|0
1635951000000|2021-11-03 14:50:00|5.42|4.22|5.41|4.21|5.45|4.25|5.41|4.21|0
1635951300000|2021-11-03 14:55:00|5.42|4.22|5.43|4.23|5.44|4.24|5.41|4.21|0
1635951600000|2021-11-03 15:00:00|5.44|4.24|5.45|4.25|5.46|4.26|5.42|4.22|0
1635951900000|2021-11-03 15:05:00|5.46|4.26|5.48|4.28|5.5|4.3|5.45|4.25|0
1635952200000|2021-11-03 15:10:00|5.49|4.29|5.48|4.28|5.52|4.32|5.47|4.27|0
1635952500000|2021-11-03 15:15:00|5.47|4.27|5.49|4.29|5.5|4.3|5.46|4.26|0
1635952800000|2021-11-03 15:20:00|5.48|4.28|5.48|4.28|5.49|4.29|5.43|4.23|0
1635953100000|2021-11-03 15:25:00|5.49|4.29|5.49|4.29|5.5|4.3|5.46|4.26|0
1635953400000|2021-11-03 15:30:00|5.48|4.28|5.5|4.3|5.52|4.32|5.46|4.26|0
1635953700000|2021-11-03 15:35:00|5.49|4.29|5.51|4.31|5.52|4.32|5.49|4.29|0
1635954000000|2021-11-03 15:40:00|5.52|4.32|5.48|4.28|5.52|4.32|5.48|4.28|0
1635954300000|2021-11-03 15:45:00|5.47|4.27|5.49|4.29|5.5|4.3|5.46|4.26|0
1635954600000|2021-11-03 15:50:00|5.48|4.28|5.46|4.26|5.49|4.29|5.46|4.26|0
1635954900000|2021-11-03 15:55:00|5.44|4.24|5.42|4.22|5.44|4.24|5.41|4.21|0
1635955200000|2021-11-03 16:00:00|5.43|4.23|5.44|4.24|5.44|4.24|5.42|4.22|0
1635955500000|2021-11-03 16:05:00|5.43|4.23|5.42|4.22|5.43|4.23|5.4|4.2|0
1635955800000|2021-11-03 16:10:00|5.43|4.23|5.41|4.21|5.45|4.25|5.41|4.21|0
1635956100000|2021-11-03 16:15:00|5.42|4.22|5.43|4.23|5.44|4.24|5.41|4.21|0
1635956400000|2021-11-03 16:20:00|5.44|4.24|5.46|4.26|5.47|4.27|5.43|4.23|0
1635956700000|2021-11-03 16:25:00|5.45|4.25|5.44|4.24|5.46|4.26|5.42|4.22|0
1635957000000|2021-11-03 16:30:00|5.45|4.25|5.43|4.23|5.45|4.25|5.42|4.22|0
1635957300000|2021-11-03 16:35:00|5.42|4.22|5.41|4.21|5.43|4.23|5.41|4.21|0
1635957600000|2021-11-03 16:40:00|5.4|4.2|5.43|4.23|5.43|4.23|5.4|4.2|0
1635957900000|2021-11-03 16:45:00|5.44|4.24|5.44|4.24|5.45|4.25|5.43|4.23|0
1635958200000|2021-11-03 16:50:00|5.45|4.25|5.46|4.26|5.47|4.27|5.44|4.24|0
1635958500000|2021-11-03 16:55:00|5.45|4.25|5.44|4.24|5.47|4.27|5.44|4.24|0
1635958800000|2021-11-03 17:00:00|5.45|4.25|5.48|4.28|5.48|4.28|5.45|4.25|0
1635959100000|2021-11-03 17:05:00|5.47|4.27|5.47|4.27|5.48|4.28|5.46|4.26|0
1635959400000|2021-11-03 17:10:00|5.46|4.26|5.32|4.12|5.47|4.27|5.11|3.91|0
1635959700000|2021-11-03 17:15:00|5.31|4.11|5.33|4.13|5.35|4.15|5.31|4.11|0
1635960000000|2021-11-03 17:20:00|5.34|4.14|5.32|4.12|5.34|4.14|5.31|4.11|0
1635960300000|2021-11-03 17:25:00|5.31|4.11|5.3|4.1|5.32|4.12|5.3|4.1|0
1635960600000|2021-11-03 17:30:00|5.31|4.11|5.28|4.08|5.31|4.11|5.28|4.08|0
1635960900000|2021-11-03 17:35:00|5.29|4.09|5.28|4.08|5.3|4.1|5.28|4.08|0
1635961200000|2021-11-03 17:40:00|5.29|4.09|5.28|4.08|5.29|4.09|5.27|4.07|0
1635961500000|2021-11-03 17:45:00|5.29|4.09|5.33|4.13|5.38|4.18|5.29|4.09|0
1635961800000|2021-11-03 17:50:00|5.34|4.14|5.33|4.13|5.35|4.15|5.33|4.13|0
1635962100000|2021-11-03 17:55:00|5.34|4.14|5.34|4.14|5.35|4.15|5.31|4.11|0
1635962400000|2021-11-03 18:00:00|5.33|4.13|5.01|3.81|5.37|4.17|4.96|3.76|0
1635962700000|2021-11-03 18:05:00|4.98|3.78|5.06|3.86|5.13|3.93|4.97|3.77|0
1635963000000|2021-11-03 18:10:00|5.07|3.87|5.16|3.96|5.19|3.99|5.07|3.87|0
1635963300000|2021-11-03 18:15:00|5.15|3.95|5.05|3.85|5.2|4|5.05|3.85|0
1635963600000|2021-11-03 18:20:00|5.06|3.86|4.99|3.79|5.09|3.89|4.99|3.79|0
1635963900000|2021-11-03 18:25:00|5|3.8|5.04|3.84|5.05|3.85|4.98|3.78|0
1635964200000|2021-11-03 18:30:00|5.03|3.83|5.03|3.83|5.1|3.9|4.99|3.79|0
1635964500000|2021-11-03 18:35:00|5.02|3.82|5|3.8|5.06|3.86|4.97|3.77|0
1635964800000|2021-11-03 18:40:00|5.01|3.81|4.9|3.7|5.04|3.84|4.89|3.69|0
1635965100000|2021-11-03 18:45:00|4.89|3.69|4.72|3.52|4.89|3.69|4.72|3.52|0
1635965400000|2021-11-03 18:50:00|4.74|3.54|5.16|3.96|5.16|3.96|4.64|3.44|0
1635965700000|2021-11-03 18:55:00|4.48|3.28|4.67|3.47|4.73|3.53|4.48|3.28|0
1635966000000|2021-11-03 19:00:00|4.66|3.46|4.64|3.44|4.7|3.5|4.61|3.41|0
1635966300000|2021-11-03 19:05:00|4.65|3.45|4.58|3.38|4.65|3.45|4.58|3.38|0
1635966600000|2021-11-03 19:10:00|4.6|3.4|4.59|3.39|4.62|3.42|4.56|3.36|0
1635966900000|2021-11-03 19:15:00|4.58|3.38|4.62|3.42|4.63|3.43|4.57|3.37|0
1635967200000|2021-11-03 19:20:00|4.63|3.43|4.6|3.4|4.66|3.46|4.59|3.39|0
1635967500000|2021-11-03 19:25:00|4.59|3.39|4.6|3.4|4.64|3.44|4.59|3.39|0
1635967800000|2021-11-03 19:30:00|4.59|3.39|4.57|3.37|4.61|3.41|4.55|3.35|0
1635968100000|2021-11-03 19:35:00|4.58|3.38|4.58|3.38|4.61|3.41|4.57|3.37|0
1635968400000|2021-11-03 19:40:00|4.59|3.39|4.49|3.29|4.59|3.39|4.49|3.29|0
1635968700000|2021-11-03 19:45:00|4.5|3.3|4.42|3.22|4.5|3.3|4.42|3.22|0
1635969000000|2021-11-03 19:50:00|4.43|3.23|4.47|3.27|4.51|3.31|4.43|3.23|0
1635969300000|2021-11-03 19:55:00|4.48|3.28|4.49|3.29|4.5|3.3|4.43|3.23|0
1635969600000|2021-11-03 20:00:00|4.51|3.31|4.53|3.33|4.54|3.34|4.51|3.31|0
1635969900000|2021-11-03 20:05:00|4.52|3.32|4.51|3.31|4.52|3.32|4.49|3.29|0
1635970200000|2021-11-03 20:10:00|4.52|3.32|4.5|3.3|4.53|3.33|4.49|3.29|0
1635970500000|2021-11-03 20:15:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1635970800000|2021-11-03 20:20:00|4.6|3.2|4.59|3.19|4.61|3.21|4.59|3.19|0
1635971100000|2021-11-03 20:25:00|4.6|3.2|4.6|3.2|4.61|3.21|4.59|3.19|0
1635971400000|2021-11-03 20:30:00|4.61|3.21|4.62|3.22|4.62|3.22|4.6|3.2|0
1635971700000|2021-11-03 20:35:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1635972000000|2021-11-03 20:40:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1635972300000|2021-11-03 20:45:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1635972600000|2021-11-03 20:50:00|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1635972900000|2021-11-03 20:55:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1635973200000|2021-11-03 21:00:00|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1635973500000|2021-11-03 21:05:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1635973800000|2021-11-03 21:10:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1635974100000|2021-11-03 21:15:00|4.57|3.17|4.57|3.17|4.57|3.17|4.56|3.16|0
1635974400000|2021-11-03 21:20:00|4.56|3.16|4.56|3.16|4.57|3.17|4.56|3.16|0
1635975600000|2021-11-03 21:40:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1635975900000|2021-11-03 21:45:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1635976800000|2021-11-03 22:00:00|4.57|3.17|4.54|3.14|4.57|3.17|4.53|3.13|0
1635977100000|2021-11-03 22:05:00|4.53|3.13|4.52|3.12|4.54|3.14|4.52|3.12|0
1635977400000|2021-11-03 22:10:00|4.53|3.13|4.51|3.11|4.53|3.13|4.5|3.1|0
1635977700000|2021-11-03 22:15:00|4.5|3.1|4.5|3.1|4.51|3.11|4.49|3.09|0
1635978000000|2021-11-03 22:20:00|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1635978300000|2021-11-03 22:25:00|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1635978600000|2021-11-03 22:30:00|4.5|3.1|4.5|3.1|4.51|3.11|4.49|3.09|0
1635978900000|2021-11-03 22:35:00|4.51|3.11|4.52|3.12|4.52|3.12|4.5|3.1|0
1635979200000|2021-11-03 22:40:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1635979500000|2021-11-03 22:45:00|4.49|3.09|4.47|3.07|4.5|3.1|4.47|3.07|0
1635979800000|2021-11-03 22:50:00|4.48|3.08|4.48|3.08|4.49|3.09|4.47|3.07|0
1635980100000|2021-11-03 22:55:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1635980400000|2021-11-03 23:00:00|4.47|3.07|4.46|3.06|4.48|3.08|4.44|3.04|0
1635980700000|2021-11-03 23:05:00|4.45|3.05|4.4|3|4.46|3.06|4.39|2.99|0
1635981000000|2021-11-03 23:10:00|4.41|3.01|4.45|3.05|4.46|3.06|4.4|3|0
1635981300000|2021-11-03 23:15:00|4.46|3.06|4.44|3.04|4.46|3.06|4.43|3.03|0
1635981600000|2021-11-03 23:20:00|4.43|3.03|4.44|3.04|4.45|3.05|4.43|3.03|0
1635981900000|2021-11-03 23:25:00|4.45|3.05|4.44|3.04|4.45|3.05|4.43|3.03|0
1635982200000|2021-11-03 23:30:00|4.43|3.03|4.44|3.04|4.46|3.06|4.43|3.03|0
1635982500000|2021-11-03 23:35:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1635982800000|2021-11-03 23:40:00|4.45|3.05|4.44|3.04|4.45|3.05|4.43|3.03|0
1635983100000|2021-11-03 23:45:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1635983400000|2021-11-03 23:50:00|4.4|3|4.41|3.01|4.42|3.02|4.4|3|0
1635983700000|2021-11-03 23:55:00|4.42|3.02|4.4|3|4.42|3.02|4.39|2.99|0
1635984000000|2021-11-04 00:00:00|4.41|3.01|4.45|3.05|4.45|3.05|4.4|3|0
1635984300000|2021-11-04 00:05:00|4.44|3.04|4.44|3.04|4.46|3.06|4.44|3.04|0
1635984600000|2021-11-04 00:10:00|4.43|3.03|4.46|3.06|4.46|3.06|4.43|3.03|0
1635984900000|2021-11-04 00:15:00|4.45|3.05|4.46|3.06|4.47|3.07|4.45|3.05|0
1635985200000|2021-11-04 00:20:00|4.45|3.05|4.45|3.05|4.46|3.06|4.44|3.04|0
1635985500000|2021-11-04 00:25:00|4.44|3.04|4.46|3.06|4.47|3.07|4.44|3.04|0
1635985800000|2021-11-04 00:30:00|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1635986100000|2021-11-04 00:35:00|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1635986400000|2021-11-04 00:40:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1635986700000|2021-11-04 00:45:00|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1635987000000|2021-11-04 00:50:00|4.49|3.09|4.48|3.08|4.49|3.09|4.47|3.07|0
1635987300000|2021-11-04 00:55:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1635987600000|2021-11-04 01:00:00|4.5|3.1|4.51|3.11|4.51|3.11|4.49|3.09|0
1635987900000|2021-11-04 01:05:00|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1635988200000|2021-11-04 01:10:00|4.51|3.11|4.51|3.11|4.52|3.12|4.5|3.1|0
1635988500000|2021-11-04 01:15:00|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1635988800000|2021-11-04 01:20:00|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1635989100000|2021-11-04 01:25:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1635989400000|2021-11-04 01:30:00|4.49|3.09|4.5|3.1|4.51|3.11|4.49|3.09|0
1635989700000|2021-11-04 01:35:00|4.49|3.09|4.52|3.12|4.53|3.13|4.49|3.09|0
1635990000000|2021-11-04 01:40:00|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1635990300000|2021-11-04 01:45:00|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1635990600000|2021-11-04 01:50:00|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1635990900000|2021-11-04 01:55:00|4.52|3.12|4.53|3.13|4.54|3.14|4.52|3.12|0
1635991200000|2021-11-04 02:00:00|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1635991500000|2021-11-04 02:05:00|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1635991800000|2021-11-04 02:10:00|4.5|3.1|4.49|3.09|4.51|3.11|4.49|3.09|0
1635992100000|2021-11-04 02:15:00|4.48|3.08|4.49|3.09|4.5|3.1|4.48|3.08|0
1635992400000|2021-11-04 02:20:00|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1635992700000|2021-11-04 02:25:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1635993000000|2021-11-04 02:30:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1635993300000|2021-11-04 02:35:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1635993600000|2021-11-04 02:40:00|4.47|3.07|4.47|3.07|4.48|3.08|4.46|3.06|0
1635993900000|2021-11-04 02:45:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1635994200000|2021-11-04 02:50:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1635994500000|2021-11-04 02:55:00|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1635994800000|2021-11-04 03:00:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1635995100000|2021-11-04 03:05:00|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1635995400000|2021-11-04 03:10:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1635995700000|2021-11-04 03:15:00|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1635996000000|2021-11-04 03:20:00|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1635996300000|2021-11-04 03:25:00|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1635996600000|2021-11-04 03:30:00|4.48|3.08|4.49|3.09|4.5|3.1|4.47|3.07|0
1635996900000|2021-11-04 03:35:00|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1635997200000|2021-11-04 03:40:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1635997500000|2021-11-04 03:45:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1635997800000|2021-11-04 03:50:00|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1635998100000|2021-11-04 03:55:00|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1635998400000|2021-11-04 04:00:00|4.49|3.09|4.49|3.09|4.49|3.09|4.48|3.08|0
1635998700000|2021-11-04 04:05:00|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1635999000000|2021-11-04 04:10:00|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1635999300000|2021-11-04 04:15:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1635999600000|2021-11-04 04:20:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1635999900000|2021-11-04 04:25:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1636000200000|2021-11-04 04:30:00|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1636000500000|2021-11-04 04:35:00|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1636000800000|2021-11-04 04:40:00|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1636001100000|2021-11-04 04:45:00|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1636001700000|2021-11-04 04:55:00|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1636002000000|2021-11-04 05:00:00|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1636002300000|2021-11-04 05:05:00|4.46|3.06|4.47|3.07|4.47|3.07|4.45|3.05|0
1636002600000|2021-11-04 05:10:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1636002900000|2021-11-04 05:15:00|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1636003200000|2021-11-04 05:20:00|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1636003500000|2021-11-04 05:25:00|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1636003800000|2021-11-04 05:30:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1636004100000|2021-11-04 05:35:00|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1636004400000|2021-11-04 05:40:00|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1636004700000|2021-11-04 05:45:00|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1636005000000|2021-11-04 05:50:00|4.45|3.05|4.48|3.08|4.48|3.08|4.45|3.05|0
1636005300000|2021-11-04 05:55:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1636005600000|2021-11-04 06:00:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1636005900000|2021-11-04 06:05:00|4.47|3.07|4.46|3.06|4.47|3.07|4.44|3.04|0
1636006200000|2021-11-04 06:10:00|4.47|3.07|4.48|3.08|4.49|3.09|4.46|3.06|0
1636006500000|2021-11-04 06:15:00|4.47|3.07|4.46|3.06|4.48|3.08|4.45|3.05|0
1636006800000|2021-11-04 06:20:00|4.47|3.07|4.46|3.06|4.48|3.08|4.46|3.06|0
1636007100000|2021-11-04 06:25:00|4.45|3.05|4.41|3.01|4.45|3.05|4.41|3.01|0
1636007400000|2021-11-04 06:30:00|4.42|3.02|4.42|3.02|4.43|3.03|4.41|3.01|0
1636007700000|2021-11-04 06:35:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1636008000000|2021-11-04 06:40:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1636008300000|2021-11-04 06:45:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1636008600000|2021-11-04 06:50:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1636008900000|2021-11-04 06:55:00|4.42|3.02|4.42|3.02|4.43|3.03|4.41|3.01|0
1636009200000|2021-11-04 07:00:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1636009500000|2021-11-04 07:05:00|4.31|3.11|4.31|3.11|4.32|3.12|4.3|3.1|0
1636009800000|2021-11-04 07:10:00|4.3|3.1|4.29|3.09|4.31|3.11|4.29|3.09|0
1636010400000|2021-11-04 07:20:00|4.28|3.08|4.3|3.1|4.3|3.1|4.28|3.08|0
1636010700000|2021-11-04 07:25:00|4.29|3.09|4.29|3.09|4.3|3.1|4.29|3.09|0
1636011000000|2021-11-04 07:30:00|4.28|3.08|4.18|2.98|4.45|3.25|3.93|2.73|0
1636011300000|2021-11-04 07:35:00|4.19|2.99|4.17|2.97|4.19|2.99|4.17|2.97|0
1636011600000|2021-11-04 07:40:00|4.16|2.96|4.16|2.96|4.16|2.96|4.15|2.95|0
1636011900000|2021-11-04 07:45:00|4.17|2.97|4.16|2.96|4.17|2.97|4.15|2.95|0
1636012200000|2021-11-04 07:50:00|4.15|2.95|4.15|2.95|4.16|2.96|4.14|2.94|0
1636012500000|2021-11-04 07:55:00|4.16|2.96|4.17|2.97|4.17|2.97|4.16|2.96|0
1636012800000|2021-11-04 08:00:00|4.15|2.95|4.13|2.93|4.17|2.97|4.13|2.93|0
1636013100000|2021-11-04 08:05:00|4.12|2.92|4.12|2.92|4.13|2.93|4.1|2.9|0
1636013400000|2021-11-04 08:10:00|4.11|2.91|4.09|2.89|4.13|2.93|4.09|2.89|0
1636013700000|2021-11-04 08:15:00|4.1|2.9|4.06|2.86|4.11|2.91|4.06|2.86|0
1636014000000|2021-11-04 08:20:00|4.07|2.87|4.05|2.85|4.09|2.89|4.03|2.83|0
1636014300000|2021-11-04 08:25:00|4.06|2.86|4.11|2.91|4.11|2.91|4.05|2.85|0
1636014600000|2021-11-04 08:30:00|4.1|2.9|4.1|2.9|4.11|2.91|4.08|2.88|0
1636014900000|2021-11-04 08:35:00|4.11|2.91|4.11|2.91|4.13|2.93|4.1|2.9|0
1636015200000|2021-11-04 08:40:00|4.1|2.9|4.13|2.93|4.13|2.93|4.1|2.9|0
1636015500000|2021-11-04 08:45:00|4.14|2.94|4.14|2.94|4.15|2.95|4.13|2.93|0
1636015800000|2021-11-04 08:50:00|4.15|2.95|4.14|2.94|4.15|2.95|4.13|2.93|0
1636016100000|2021-11-04 08:55:00|4.15|2.95|4.14|2.94|4.15|2.95|4.14|2.94|0
1636016400000|2021-11-04 09:00:00|4.13|2.93|4.14|2.94|4.15|2.95|4.13|2.93|0
1636016700000|2021-11-04 09:05:00|4.13|2.93|4.14|2.94|4.14|2.94|4.13|2.93|0
1636017000000|2021-11-04 09:10:00|4.13|2.93|4.12|2.92|4.14|2.94|4.12|2.92|0
1636017300000|2021-11-04 09:15:00|4.11|2.91|4.12|2.92|4.12|2.92|4.11|2.91|0
1636017600000|2021-11-04 09:20:00|4.13|2.93|4.1|2.9|4.13|2.93|4.1|2.9|0
1636017900000|2021-11-04 09:25:00|4.11|2.91|4.11|2.91|4.11|2.91|4.1|2.9|0
1636018200000|2021-11-04 09:30:00|4.12|2.92|4.13|2.93|4.13|2.93|4.11|2.91|0
1636018500000|2021-11-04 09:35:00|4.14|2.94|4.14|2.94|4.14|2.94|4.13|2.93|0
1636018800000|2021-11-04 09:40:00|4.15|2.95|4.14|2.94|4.15|2.95|4.14|2.94|0
1636019100000|2021-11-04 09:45:00|4.15|2.95|4.14|2.94|4.15|2.95|4.14|2.94|0
1636019400000|2021-11-04 09:50:00|4.15|2.95|4.13|2.93|4.15|2.95|4.13|2.93|0
1636019700000|2021-11-04 09:55:00|4.12|2.92|4.12|2.92|4.13|2.93|4.11|2.91|0
1636020000000|2021-11-04 10:00:00|4.14|2.94|4.12|2.92|4.14|2.94|4.12|2.92|0
1636020300000|2021-11-04 10:05:00|4.13|2.93|4.13|2.93|4.15|2.95|4.13|2.93|0
1636020600000|2021-11-04 10:10:00|4.14|2.94|4.13|2.93|4.14|2.94|4.13|2.93|0
1636020900000|2021-11-04 10:15:00|4.12|2.92|4.13|2.93|4.13|2.93|4.12|2.92|0
1636021200000|2021-11-04 10:20:00|4.14|2.94|4.13|2.93|4.14|2.94|4.12|2.92|0
1636021500000|2021-11-04 10:25:00|4.12|2.92|4.12|2.92|4.13|2.93|4.12|2.92|0
1636021800000|2021-11-04 10:30:00|4.11|2.91|4.11|2.91|4.12|2.92|4.11|2.91|0
1636022100000|2021-11-04 10:35:00|4.1|2.9|4.09|2.89|4.11|2.91|4.09|2.89|0
1636022400000|2021-11-04 10:40:00|4.1|2.9|4.08|2.88|4.1|2.9|4.08|2.88|0
1636022700000|2021-11-04 10:45:00|4.09|2.89|4.09|2.89|4.09|2.89|4.09|2.89|0
1636023000000|2021-11-04 10:50:00|4.08|2.88|4.06|2.86|4.09|2.89|4.05|2.85|0
1636023300000|2021-11-04 10:55:00|4.07|2.87|4.06|2.86|4.07|2.87|4.06|2.86|0
1636023600000|2021-11-04 11:00:00|4.05|2.85|4.06|2.86|4.07|2.87|4.05|2.85|0
1636023900000|2021-11-04 11:05:00|4.05|2.85|4.06|2.86|4.07|2.87|4.05|2.85|0
1636024200000|2021-11-04 11:10:00|4.05|2.85|4.06|2.86|4.06|2.86|4.05|2.85|0
1636024500000|2021-11-04 11:15:00|4.07|2.87|4.06|2.86|4.07|2.87|4.06|2.86|0
1636024800000|2021-11-04 11:20:00|4.07|2.87|4.05|2.85|4.07|2.87|4.05|2.85|0
1636025100000|2021-11-04 11:25:00|4.06|2.86|4.05|2.85|4.06|2.86|4.05|2.85|0
1636025400000|2021-11-04 11:30:00|4.06|2.86|4.04|2.84|4.06|2.86|4.04|2.84|0
1636025700000|2021-11-04 11:35:00|4.05|2.85|4.07|2.87|4.09|2.89|4.04|2.84|0
1636026000000|2021-11-04 11:40:00|4.06|2.86|4.08|2.88|4.09|2.89|4.06|2.86|0
1636026300000|2021-11-04 11:45:00|4.09|2.89|4.08|2.88|4.09|2.89|4.08|2.88|0
1636026900000|2021-11-04 11:55:00|4.07|2.87|4.08|2.88|4.09|2.89|4.07|2.87|0
1636027200000|2021-11-04 12:00:00|4.07|2.87|4.04|2.84|4.07|2.87|4.02|2.82|0
1636027500000|2021-11-04 12:05:00|4.03|2.83|4.02|2.82|4.05|2.85|4.02|2.82|0
1636027800000|2021-11-04 12:10:00|4.01|2.81|4.02|2.82|4.03|2.83|4|2.8|0
1636028100000|2021-11-04 12:15:00|4.01|2.81|4.01|2.81|4.03|2.83|4.01|2.81|0
1636028400000|2021-11-04 12:20:00|4.02|2.82|4.03|2.83|4.04|2.84|4.01|2.81|0
1636028700000|2021-11-04 12:25:00|4.02|2.82|4.04|2.84|4.05|2.85|4.02|2.82|0
1636029000000|2021-11-04 12:30:00|4.05|2.85|4.06|2.86|4.07|2.87|4.05|2.85|0
1636029300000|2021-11-04 12:35:00|4.05|2.85|4.05|2.85|4.06|2.86|4.05|2.85|0
1636029600000|2021-11-04 12:40:00|4.06|2.86|4.09|2.89|4.1|2.9|4.06|2.86|0
1636029900000|2021-11-04 12:45:00|4.1|2.9|4.07|2.87|4.1|2.9|4.06|2.86|0
1636030200000|2021-11-04 12:50:00|4.06|2.86|4.07|2.87|4.07|2.87|4.05|2.85|0
1636030500000|2021-11-04 12:55:00|4.06|2.86|4.06|2.86|4.07|2.87|4.05|2.85|0
1636030800000|2021-11-04 13:00:00|4.05|2.85|4.04|2.84|4.06|2.86|4.04|2.84|0
1636031100000|2021-11-04 13:05:00|4.05|2.85|4.02|2.82|4.05|2.85|4.02|2.82|0
1636031400000|2021-11-04 13:10:00|4.01|2.81|4.02|2.82|4.03|2.83|4|2.8|0
1636031700000|2021-11-04 13:15:00|4.01|2.81|4.04|2.84|4.04|2.84|4.01|2.81|0
1636032000000|2021-11-04 13:20:00|4.03|2.83|4.04|2.84|4.05|2.85|4.02|2.82|0
1636032300000|2021-11-04 13:25:00|4.05|2.85|4.05|2.85|4.07|2.87|4.04|2.84|0
1636032600000|2021-11-04 13:30:00|4.04|2.84|4.1|2.9|4.11|2.91|4.04|2.84|0
1636032900000|2021-11-04 13:35:00|4.11|2.91|4.06|2.86|4.11|2.91|4.04|2.84|0
1636033200000|2021-11-04 13:40:00|4.07|2.87|3.99|2.79|4.07|2.87|3.98|2.78|0
1636033500000|2021-11-04 13:45:00|4|2.8|3.96|2.76|4|2.8|3.96|2.76|0
1636033800000|2021-11-04 13:50:00|3.97|2.77|3.88|2.68|3.97|2.77|3.87|2.67|0
1636034100000|2021-11-04 13:55:00|3.89|2.69|4.05|2.85|4.05|2.85|3.84|2.64|0
1636034400000|2021-11-04 14:00:00|4.03|2.83|4.02|2.82|4.07|2.87|4|2.8|0
1636034700000|2021-11-04 14:05:00|4.03|2.83|4.04|2.84|4.05|2.85|4.01|2.81|0
1636035000000|2021-11-04 14:10:00|4.03|2.83|3.89|2.69|4.04|2.84|3.89|2.69|0
1636035300000|2021-11-04 14:15:00|3.88|2.68|3.9|2.7|3.9|2.7|3.86|2.66|0
1636035600000|2021-11-04 14:20:00|3.91|2.71|3.91|2.71|3.92|2.72|3.88|2.68|0
1636035900000|2021-11-04 14:25:00|3.9|2.7|3.92|2.72|3.93|2.73|3.9|2.7|0
1636036200000|2021-11-04 14:30:00|3.91|2.71|3.88|2.68|3.91|2.71|3.86|2.66|0
1636036500000|2021-11-04 14:35:00|3.87|2.67|3.87|2.67|3.89|2.69|3.87|2.67|0
1636036800000|2021-11-04 14:40:00|3.88|2.68|3.96|2.76|4.01|2.81|3.87|2.67|0
1636037100000|2021-11-04 14:45:00|3.95|2.75|3.92|2.72|3.97|2.77|3.92|2.72|0
1636037400000|2021-11-04 14:50:00|3.93|2.73|3.99|2.79|4|2.8|3.92|2.72|0
1636037700000|2021-11-04 14:55:00|3.98|2.78|4.01|2.81|4.16|2.96|3.98|2.78|0
1636038000000|2021-11-04 15:00:00|4.02|2.82|4.07|2.87|4.08|2.88|4.02|2.82|0
1636038300000|2021-11-04 15:05:00|4.06|2.86|4.07|2.87|4.08|2.88|4.04|2.84|0
1636038600000|2021-11-04 15:10:00|4.06|2.86|4.08|2.88|4.08|2.88|4.01|2.81|0
1636038900000|2021-11-04 15:15:00|4.07|2.87|4.09|2.89|4.12|2.92|4.07|2.87|0
1636039200000|2021-11-04 15:20:00|4.1|2.9|4.23|3.03|4.23|3.03|4.1|2.9|0
1636039500000|2021-11-04 15:25:00|4.22|3.02|4.22|3.02|4.23|3.03|4.2|3|0
1636039800000|2021-11-04 15:30:00|4.23|3.03|4.18|2.98|4.24|3.04|4.15|2.95|0
1636040100000|2021-11-04 15:35:00|4.17|2.97|4.16|2.96|4.2|3|4.15|2.95|0
1636040400000|2021-11-04 15:40:00|4.17|2.97|4.14|2.94|4.19|2.99|4.14|2.94|0
1636040700000|2021-11-04 15:45:00|4.13|2.93|4.19|2.99|4.19|2.99|4.12|2.92|0
1636041000000|2021-11-04 15:50:00|4.2|3|4.14|2.94|4.22|3.02|4.14|2.94|0
1636041300000|2021-11-04 15:55:00|4.13|2.93|4.05|2.85|4.14|2.94|4.04|2.84|0
1636041600000|2021-11-04 16:00:00|4.04|2.84|4.04|2.84|4.06|2.86|4.02|2.82|0
1636041900000|2021-11-04 16:05:00|4.03|2.83|4.02|2.82|4.04|2.84|4.02|2.82|0
1636042200000|2021-11-04 16:10:00|4.03|2.83|4|2.8|4.03|2.83|3.99|2.79|0
1636042500000|2021-11-04 16:15:00|3.99|2.79|4.02|2.82|4.05|2.85|3.99|2.79|0
1636042800000|2021-11-04 16:20:00|4.03|2.83|4.1|2.9|4.1|2.9|4.02|2.82|0
1636043100000|2021-11-04 16:25:00|4.11|2.91|4.26|3.06|4.44|3.24|4.1|2.9|0
1636043400000|2021-11-04 16:30:00|4.27|3.07|4.21|3.01|4.32|3.12|4.21|3.01|0
1636043700000|2021-11-04 16:35:00|4.36|3.16|4.33|3.13|4.36|3.16|4.31|3.11|0
1636044000000|2021-11-04 16:40:00|4.34|3.14|4.32|3.12|4.34|3.14|4.32|3.12|0
1636044300000|2021-11-04 16:45:00|4.31|3.11|4.32|3.12|4.36|3.16|4.31|3.11|0
1636044600000|2021-11-04 16:50:00|4.33|3.13|4.33|3.13|4.35|3.15|4.31|3.11|0
1636044900000|2021-11-04 16:55:00|4.34|3.14|4.34|3.14|4.34|3.14|4.31|3.11|0
1636045200000|2021-11-04 17:00:00|4.33|3.13|4.47|3.27|4.49|3.29|4.33|3.13|0
1636045500000|2021-11-04 17:05:00|4.48|3.28|4.42|3.22|4.49|3.29|4.42|3.22|0
1636045800000|2021-11-04 17:10:00|4.43|3.23|4.39|3.19|4.43|3.23|4.38|3.18|0
1636046100000|2021-11-04 17:15:00|4.4|3.2|4.39|3.19|4.42|3.22|4.39|3.19|0
1636046400000|2021-11-04 17:20:00|4.38|3.18|4.39|3.19|4.43|3.23|4.37|3.17|0
1636046700000|2021-11-04 17:25:00|4.4|3.2|4.37|3.17|4.41|3.21|4.37|3.17|0
1636047000000|2021-11-04 17:30:00|4.36|3.16|4.41|3.21|4.41|3.21|4.35|3.15|0
1636047300000|2021-11-04 17:35:00|4.4|3.2|4.37|3.17|4.42|3.22|4.37|3.17|0
1636047600000|2021-11-04 17:40:00|4.38|3.18|4.33|3.13|4.38|3.18|4.33|3.13|0
1636047900000|2021-11-04 17:45:00|4.34|3.14|4.35|3.15|4.35|3.15|4.31|3.11|0
1636048200000|2021-11-04 17:50:00|4.34|3.14|4.34|3.14|4.36|3.16|4.33|3.13|0
1636048500000|2021-11-04 17:55:00|4.33|3.13|4.32|3.12|4.33|3.13|4.3|3.1|0
1636048800000|2021-11-04 18:00:00|4.31|3.11|4.45|3.25|4.45|3.25|4.31|3.11|0
1636049100000|2021-11-04 18:05:00|4.44|3.24|4.36|3.16|4.46|3.26|4.36|3.16|0
1636049400000|2021-11-04 18:10:00|4.37|3.17|4.35|3.15|4.38|3.18|4.35|3.15|0
1636049700000|2021-11-04 18:15:00|4.36|3.16|4.38|3.18|4.42|3.22|4.35|3.15|0
1636050000000|2021-11-04 18:20:00|4.37|3.17|4.34|3.14|4.39|3.19|4.34|3.14|0
1636050300000|2021-11-04 18:25:00|4.35|3.15|4.36|3.16|4.38|3.18|4.33|3.13|0
1636050600000|2021-11-04 18:30:00|4.35|3.15|4.37|3.17|4.39|3.19|4.35|3.15|0
1636050900000|2021-11-04 18:35:00|4.36|3.16|4.37|3.17|4.38|3.18|4.34|3.14|0
1636051200000|2021-11-04 18:40:00|4.36|3.16|4.27|3.07|4.36|3.16|4.26|3.06|0
1636051500000|2021-11-04 18:45:00|4.26|3.06|4.27|3.07|4.28|3.08|4.25|3.05|0
1636051800000|2021-11-04 18:50:00|4.26|3.06|4.28|3.08|4.28|3.08|4.24|3.04|0
1636052100000|2021-11-04 18:55:00|4.29|3.09|4.34|3.14|4.34|3.14|4.27|3.07|0
1636052400000|2021-11-04 19:00:00|4.33|3.13|4.34|3.14|4.37|3.17|4.3|3.1|0
1636052700000|2021-11-04 19:05:00|4.35|3.15|4.35|3.15|4.37|3.17|4.33|3.13|0
1636053000000|2021-11-04 19:10:00|4.34|3.14|4.31|3.11|4.34|3.14|4.3|3.1|0
1636053300000|2021-11-04 19:15:00|4.3|3.1|4.3|3.1|4.33|3.13|4.29|3.09|0
1636053600000|2021-11-04 19:20:00|4.29|3.09|4.28|3.08|4.3|3.1|4.26|3.06|0
1636053900000|2021-11-04 19:25:00|4.27|3.07|4.29|3.09|4.3|3.1|4.25|3.05|0
1636054200000|2021-11-04 19:30:00|4.27|3.07|4.25|3.05|4.29|3.09|4.24|3.04|0
1636054500000|2021-11-04 19:35:00|4.26|3.06|4.3|3.1|4.3|3.1|4.24|3.04|0
1636054800000|2021-11-04 19:40:00|4.29|3.09|4.24|3.04|4.34|3.14|4.23|3.03|0
1636055100000|2021-11-04 19:45:00|4.25|3.05|4.15|2.95|4.25|3.05|4.15|2.95|0
1636055400000|2021-11-04 19:50:00|4.14|2.94|4.1|2.9|4.17|2.97|4.1|2.9|0
1636055700000|2021-11-04 19:55:00|4.12|2.92|4.05|2.85|4.16|2.96|4.04|2.84|0
1636056000000|2021-11-04 20:00:00|4.03|2.83|4.08|2.88|4.2|3|4.03|2.83|0
1636056300000|2021-11-04 20:05:00|4.07|2.87|4.07|2.87|4.07|2.87|4.06|2.86|0
1636056600000|2021-11-04 20:10:00|4.08|2.88|4.05|2.85|4.08|2.88|4.04|2.84|0
1636056900000|2021-11-04 20:15:00|4.15|2.75|4.15|2.75|4.16|2.76|4.14|2.74|0
1636057200000|2021-11-04 20:20:00|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1636057500000|2021-11-04 20:25:00|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1636057800000|2021-11-04 20:30:00|4.13|2.73|4.09|2.69|4.13|2.73|4.09|2.69|0
1636058100000|2021-11-04 20:35:00|4.08|2.68|4.14|2.74|4.14|2.74|4.08|2.68|0
1636058400000|2021-11-04 20:40:00|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1636058700000|2021-11-04 20:45:00|4.13|2.73|4.15|2.75|4.15|2.75|4.13|2.73|0
1636059000000|2021-11-04 20:50:00|4.16|2.76|4.14|2.74|4.16|2.76|4.14|2.74|0
1636059300000|2021-11-04 20:55:00|4.13|2.73|4.14|2.74|4.15|2.75|4.12|2.72|0
1636059600000|2021-11-04 21:00:00|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1636060200000|2021-11-04 21:10:00|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1636061400000|2021-11-04 21:30:00|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1636061700000|2021-11-04 21:35:00|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1636062000000|2021-11-04 21:40:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1636062900000|2021-11-04 21:55:00|4.12|2.72|4.14|2.74|4.14|2.74|4.12|2.72|0
1636063200000|2021-11-04 22:00:00|4.17|2.77|4.16|2.76|4.17|2.77|4.14|2.74|0
1636063500000|2021-11-04 22:05:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1636063800000|2021-11-04 22:10:00|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1636064100000|2021-11-04 22:15:00|4.15|2.75|4.12|2.72|4.15|2.75|4.12|2.72|0
1636064400000|2021-11-04 22:20:00|4.13|2.73|4.1|2.7|4.13|2.73|4.1|2.7|0
1636064700000|2021-11-04 22:25:00|4.09|2.69|4.09|2.69|4.09|2.69|4.07|2.67|0
1636065000000|2021-11-04 22:30:00|4.08|2.68|4.09|2.69|4.09|2.69|4.07|2.67|0
1636065300000|2021-11-04 22:35:00|4.08|2.68|4.09|2.69|4.09|2.69|4.07|2.67|0
1636065600000|2021-11-04 22:40:00|4.1|2.7|4.1|2.7|4.11|2.71|4.1|2.7|0
1636065900000|2021-11-04 22:45:00|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1636066200000|2021-11-04 22:50:00|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1636066500000|2021-11-04 22:55:00|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1636066800000|2021-11-04 23:00:00|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1636067100000|2021-11-04 23:05:00|4.09|2.69|4.07|2.67|4.09|2.69|4.07|2.67|0
1636067400000|2021-11-04 23:10:00|4.08|2.68|4.08|2.68|4.08|2.68|4.07|2.67|0
1636067700000|2021-11-04 23:15:00|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1636068000000|2021-11-04 23:20:00|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1636068300000|2021-11-04 23:25:00|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1636068600000|2021-11-04 23:30:00|4.11|2.71|4.07|2.67|4.11|2.71|4.06|2.66|0
1636068900000|2021-11-04 23:35:00|4.06|2.66|4.08|2.68|4.09|2.69|4.06|2.66|0
1636069200000|2021-11-04 23:40:00|4.09|2.69|4.07|2.67|4.09|2.69|4.06|2.66|0
1636069500000|2021-11-04 23:45:00|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1636069800000|2021-11-04 23:50:00|4.05|2.65|4.03|2.63|4.06|2.66|4.03|2.63|0
1636070100000|2021-11-04 23:55:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1636070400000|2021-11-05 00:00:00|4.04|2.64|4.05|2.65|4.06|2.66|4.03|2.63|0
1636070700000|2021-11-05 00:05:00|4.04|2.64|4.06|2.66|4.07|2.67|4.04|2.64|0
1636071000000|2021-11-05 00:10:00|4.05|2.65|4.08|2.68|4.08|2.68|4.05|2.65|0
1636071300000|2021-11-05 00:15:00|4.07|2.67|4.06|2.66|4.08|2.68|4.05|2.65|0
1636071600000|2021-11-05 00:20:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1636071900000|2021-11-05 00:25:00|4.07|2.67|4.09|2.69|4.1|2.7|4.07|2.67|0
1636072200000|2021-11-05 00:30:00|4.1|2.7|4.12|2.72|4.12|2.72|4.1|2.7|0
1636072500000|2021-11-05 00:35:00|4.11|2.71|4.12|2.72|4.13|2.73|4.11|2.71|0
1636072800000|2021-11-05 00:40:00|4.13|2.73|4.11|2.71|4.13|2.73|4.11|2.71|0
1636073100000|2021-11-05 00:45:00|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1636073400000|2021-11-05 00:50:00|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1636073700000|2021-11-05 00:55:00|4.1|2.7|4.1|2.7|4.11|2.71|4.09|2.69|0
1636074000000|2021-11-05 01:00:00|4.09|2.69|4.14|2.74|4.14|2.74|4.09|2.69|0
1636074300000|2021-11-05 01:05:00|4.13|2.73|4.11|2.71|4.14|2.74|4.11|2.71|0
1636074600000|2021-11-05 01:10:00|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1636074900000|2021-11-05 01:15:00|4.09|2.69|4.09|2.69|4.09|2.69|4.07|2.67|0
1636075200000|2021-11-05 01:20:00|4.1|2.7|4.08|2.68|4.1|2.7|4.07|2.67|0
1636075500000|2021-11-05 01:25:00|4.07|2.67|4.09|2.69|4.1|2.7|4.07|2.67|0
1636075800000|2021-11-05 01:30:00|4.1|2.7|4.12|2.72|4.12|2.72|4.09|2.69|0
1636076100000|2021-11-05 01:35:00|4.11|2.71|4.15|2.75|4.15|2.75|4.11|2.71|0
1636076400000|2021-11-05 01:40:00|4.14|2.74|4.14|2.74|4.15|2.75|4.13|2.73|0
1636076700000|2021-11-05 01:45:00|4.13|2.73|4.12|2.72|4.14|2.74|4.11|2.71|0
1636077000000|2021-11-05 01:50:00|4.11|2.71|4.12|2.72|4.13|2.73|4.11|2.71|0
1636077300000|2021-11-05 01:55:00|4.13|2.73|4.14|2.74|4.15|2.75|4.13|2.73|0
1636077600000|2021-11-05 02:00:00|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1636077900000|2021-11-05 02:05:00|4.12|2.72|4.11|2.71|4.12|2.72|4.1|2.7|0
1636078200000|2021-11-05 02:10:00|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1636078500000|2021-11-05 02:15:00|4.1|2.7|4.11|2.71|4.12|2.72|4.1|2.7|0
1636078800000|2021-11-05 02:20:00|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1636079100000|2021-11-05 02:25:00|4.1|2.7|4.08|2.68|4.1|2.7|4.08|2.68|0
1636079400000|2021-11-05 02:30:00|4.09|2.69|4.1|2.7|4.1|2.7|4.08|2.68|0
1636079700000|2021-11-05 02:35:00|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1636080000000|2021-11-05 02:40:00|4.1|2.7|4.08|2.68|4.1|2.7|4.08|2.68|0
1636080300000|2021-11-05 02:45:00|4.09|2.69|4.07|2.67|4.09|2.69|4.06|2.66|0
1636080600000|2021-11-05 02:50:00|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1636080900000|2021-11-05 02:55:00|4.08|2.68|4.08|2.68|4.08|2.68|4.07|2.67|0
1636081200000|2021-11-05 03:00:00|4.07|2.67|4.07|2.67|4.08|2.68|4.06|2.66|0
1636081500000|2021-11-05 03:05:00|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1636081800000|2021-11-05 03:10:00|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1636082100000|2021-11-05 03:15:00|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1636082400000|2021-11-05 03:20:00|4.07|2.67|4.07|2.67|4.07|2.67|4.06|2.66|0
1636082700000|2021-11-05 03:25:00|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1636083000000|2021-11-05 03:30:00|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1636083600000|2021-11-05 03:40:00|4.08|2.68|4.09|2.69|4.1|2.7|4.08|2.68|0
1636083900000|2021-11-05 03:45:00|4.1|2.7|4.07|2.67|4.1|2.7|4.07|2.67|0
1636084200000|2021-11-05 03:50:00|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1636084500000|2021-11-05 03:55:00|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1636084800000|2021-11-05 04:00:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1636085100000|2021-11-05 04:05:00|4.05|2.65|4.05|2.65|4.06|2.66|4.05|2.65|0
1636085400000|2021-11-05 04:10:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1636085700000|2021-11-05 04:15:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1636086000000|2021-11-05 04:20:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1636086600000|2021-11-05 04:30:00|4.04|2.64|4.04|2.64|4.05|2.65|4.03|2.63|0
1636086900000|2021-11-05 04:35:00|4.03|2.63|4.03|2.63|4.04|2.64|4.02|2.62|0
1636087200000|2021-11-05 04:40:00|4.04|2.64|4.04|2.64|4.04|2.64|4.03|2.63|0
1636087500000|2021-11-05 04:45:00|4.03|2.63|4.03|2.63|4.04|2.64|4.03|2.63|0
1636088100000|2021-11-05 04:55:00|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1636088400000|2021-11-05 05:00:00|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1636088700000|2021-11-05 05:05:00|4.04|2.64|4.04|2.64|4.05|2.65|4.03|2.63|0
1636089000000|2021-11-05 05:10:00|4.03|2.63|4.03|2.63|4.04|2.64|4.03|2.63|0
1636089300000|2021-11-05 05:15:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1636089600000|2021-11-05 05:20:00|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1636089900000|2021-11-05 05:25:00|4.03|2.63|4.03|2.63|4.04|2.64|4.02|2.62|0
1636090200000|2021-11-05 05:30:00|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1636090500000|2021-11-05 05:35:00|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1636090800000|2021-11-05 05:40:00|4.03|2.63|4.03|2.63|4.03|2.63|4.02|2.62|0
1636091100000|2021-11-05 05:45:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1636091400000|2021-11-05 05:50:00|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1636091700000|2021-11-05 05:55:00|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1636092000000|2021-11-05 06:00:00|4.11|2.71|4.1|2.7|4.12|2.72|4.09|2.69|0
1636092300000|2021-11-05 06:05:00|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1636092600000|2021-11-05 06:10:00|4.09|2.69|4.09|2.69|4.11|2.71|4.09|2.69|0
1636092900000|2021-11-05 06:15:00|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1636093200000|2021-11-05 06:20:00|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1636093500000|2021-11-05 06:25:00|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1636093800000|2021-11-05 06:30:00|4.12|2.72|4.12|2.72|4.12|2.72|4.11|2.71|0
1636094100000|2021-11-05 06:35:00|4.11|2.71|4.11|2.71|4.12|2.72|4.1|2.7|0
1636094400000|2021-11-05 06:40:00|4.1|2.7|4.1|2.7|4.11|2.71|4.1|2.7|0
1636094700000|2021-11-05 06:45:00|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1636095000000|2021-11-05 06:50:00|4.13|2.73|4.11|2.71|4.13|2.73|4.11|2.71|0
1636095300000|2021-11-05 06:55:00|4.12|2.72|4.1|2.7|4.13|2.73|4.1|2.7|0
1636095600000|2021-11-05 07:00:00|4.11|2.71|4.13|2.73|4.13|2.73|4.11|2.71|0
1636095900000|2021-11-05 07:05:00|4.03|2.83|4.03|2.83|4.04|2.84|4.02|2.82|0
1636096200000|2021-11-05 07:10:00|4.04|2.84|4.04|2.84|4.04|2.84|4.03|2.83|0
1636096500000|2021-11-05 07:15:00|4.03|2.83|4.04|2.84|4.04|2.84|4.03|2.83|0
1636096800000|2021-11-05 07:20:00|4.03|2.83|4.03|2.83|4.04|2.84|4.03|2.83|0
1636097100000|2021-11-05 07:25:00|4.04|2.84|4.05|2.85|4.06|2.86|4.03|2.83|0
1636097400000|2021-11-05 07:30:00|4.06|2.86|4.08|2.88|4.08|2.88|4.06|2.86|0
1636097700000|2021-11-05 07:35:00|4.07|2.87|4.07|2.87|4.08|2.88|4.06|2.86|0
1636098000000|2021-11-05 07:40:00|4.08|2.88|4.06|2.86|4.09|2.89|4.06|2.86|0
1636098300000|2021-11-05 07:45:00|4.07|2.87|4.06|2.86|4.07|2.87|4.06|2.86|0
1636098600000|2021-11-05 07:50:00|4.05|2.85|4.05|2.85|4.05|2.85|4.04|2.84|0
1636098900000|2021-11-05 07:55:00|4.04|2.84|4.03|2.83|4.04|2.84|4.02|2.82|0
1636099200000|2021-11-05 08:00:00|4.02|2.82|3.99|2.79|4.03|2.83|3.99|2.79|0
1636099500000|2021-11-05 08:05:00|4|2.8|3.98|2.78|4|2.8|3.97|2.77|0
1636099800000|2021-11-05 08:10:00|3.99|2.79|3.94|2.74|4.01|2.81|3.94|2.74|0
1636100100000|2021-11-05 08:15:00|3.93|2.73|3.94|2.74|3.95|2.75|3.93|2.73|0
1636100400000|2021-11-05 08:20:00|3.93|2.73|3.93|2.73|3.94|2.74|3.92|2.72|0
1636100700000|2021-11-05 08:25:00|3.92|2.72|3.95|2.75|3.96|2.76|3.92|2.72|0
1636101000000|2021-11-05 08:30:00|3.96|2.76|3.95|2.75|3.97|2.77|3.95|2.75|0
1636101300000|2021-11-05 08:35:00|3.96|2.76|3.95|2.75|3.96|2.76|3.94|2.74|0
1636101600000|2021-11-05 08:40:00|3.96|2.76|3.95|2.75|3.97|2.77|3.94|2.74|0
1636101900000|2021-11-05 08:45:00|3.94|2.74|3.95|2.75|3.95|2.75|3.94|2.74|0
1636102200000|2021-11-05 08:50:00|3.94|2.74|3.95|2.75|3.95|2.75|3.94|2.74|0
1636102500000|2021-11-05 08:55:00|3.94|2.74|3.95|2.75|3.96|2.76|3.94|2.74|0
1636102800000|2021-11-05 09:00:00|3.94|2.74|3.91|2.71|3.94|2.74|3.9|2.7|0
1636103100000|2021-11-05 09:05:00|3.9|2.7|3.91|2.71|3.92|2.72|3.9|2.7|0
1636103400000|2021-11-05 09:10:00|3.92|2.72|3.91|2.71|3.92|2.72|3.91|2.71|0
1636103700000|2021-11-05 09:15:00|3.92|2.72|3.91|2.71|3.92|2.72|3.9|2.7|0
1636104000000|2021-11-05 09:20:00|3.9|2.7|3.91|2.71|3.91|2.71|3.9|2.7|0
1636104300000|2021-11-05 09:25:00|3.9|2.7|3.88|2.68|3.91|2.71|3.87|2.67|0
1636104600000|2021-11-05 09:30:00|3.87|2.67|3.87|2.67|3.88|2.68|3.86|2.66|0
1636104900000|2021-11-05 09:35:00|3.88|2.68|3.86|2.66|3.88|2.68|3.85|2.65|0
1636105200000|2021-11-05 09:40:00|3.85|2.65|3.85|2.65|3.86|2.66|3.84|2.64|0
1636105500000|2021-11-05 09:45:00|3.84|2.64|3.82|2.62|3.85|2.65|3.82|2.62|0
1636105800000|2021-11-05 09:50:00|3.81|2.61|3.81|2.61|3.81|2.61|3.8|2.6|0
1636106100000|2021-11-05 09:55:00|3.8|2.6|3.79|2.59|3.81|2.61|3.78|2.58|0
1636106400000|2021-11-05 10:00:00|3.8|2.6|3.8|2.6|3.94|2.74|3.72|2.52|0
1636106700000|2021-11-05 10:05:00|3.81|2.61|3.79|2.59|3.81|2.61|3.79|2.59|0
1636107000000|2021-11-05 10:10:00|3.8|2.6|3.8|2.6|3.8|2.6|3.79|2.59|0
1636107300000|2021-11-05 10:15:00|3.79|2.59|3.78|2.58|3.8|2.6|3.77|2.57|0
1636107600000|2021-11-05 10:20:00|3.77|2.57|3.77|2.57|3.78|2.58|3.76|2.56|0
1636107900000|2021-11-05 10:25:00|3.76|2.56|3.77|2.57|3.78|2.58|3.76|2.56|0
1636108200000|2021-11-05 10:30:00|3.78|2.58|3.78|2.58|3.79|2.59|3.78|2.58|0
1636108500000|2021-11-05 10:35:00|3.77|2.57|3.78|2.58|3.78|2.58|3.77|2.57|0
1636108800000|2021-11-05 10:40:00|3.77|2.57|3.79|2.59|3.79|2.59|3.77|2.57|0
1636109100000|2021-11-05 10:45:00|3.78|2.58|3.77|2.57|3.79|2.59|3.77|2.57|0
1636109400000|2021-11-05 10:50:00|3.76|2.56|3.75|2.55|3.77|2.57|3.75|2.55|0
1636109700000|2021-11-05 10:55:00|3.76|2.56|3.75|2.55|3.76|2.56|3.75|2.55|0
1636110000000|2021-11-05 11:00:00|3.74|2.54|3.75|2.55|3.76|2.56|3.74|2.54|0
1636110300000|2021-11-05 11:05:00|3.74|2.54|3.75|2.55|3.75|2.55|3.74|2.54|0
1636110600000|2021-11-05 11:10:00|3.74|2.54|3.76|2.56|3.77|2.57|3.71|2.51|0
1636110900000|2021-11-05 11:15:00|3.77|2.57|3.77|2.57|3.78|2.58|3.76|2.56|0
1636111200000|2021-11-05 11:20:00|3.78|2.58|3.8|2.6|3.8|2.6|3.77|2.57|0
1636111500000|2021-11-05 11:25:00|3.79|2.59|3.81|2.61|3.82|2.62|3.78|2.58|0
1636111800000|2021-11-05 11:30:00|3.82|2.62|3.79|2.59|3.82|2.62|3.77|2.57|0
1636112100000|2021-11-05 11:35:00|3.78|2.58|3.77|2.57|3.78|2.58|3.77|2.57|0
1636112400000|2021-11-05 11:40:00|3.78|2.58|3.76|2.56|3.78|2.58|3.76|2.56|0
1636112700000|2021-11-05 11:45:00|3.77|2.57|3.77|2.57|3.77|2.57|3.76|2.56|0
1636113000000|2021-11-05 11:50:00|3.78|2.58|3.77|2.57|3.78|2.58|3.77|2.57|0
1636113300000|2021-11-05 11:55:00|3.76|2.56|3.76|2.56|3.77|2.57|3.76|2.56|0
1636113600000|2021-11-05 12:00:00|3.75|2.55|3.77|2.57|3.77|2.57|3.75|2.55|0
1636113900000|2021-11-05 12:05:00|3.76|2.56|3.77|2.57|3.77|2.57|3.75|2.55|0
1636114200000|2021-11-05 12:10:00|3.76|2.56|3.75|2.55|3.77|2.57|3.74|2.54|0
1636114500000|2021-11-05 12:15:00|3.76|2.56|3.75|2.55|3.77|2.57|3.74|2.54|0
1636114800000|2021-11-05 12:20:00|3.74|2.54|3.74|2.54|3.75|2.55|3.74|2.54|0
1636115100000|2021-11-05 12:25:00|3.73|2.53|3.74|2.54|3.74|2.54|3.73|2.53|0
1636115400000|2021-11-05 12:30:00|3.75|2.55|3.64|2.44|3.77|2.57|3.64|2.44|0
1636115700000|2021-11-05 12:35:00|3.63|2.43|3.65|2.45|3.73|2.53|3.55|2.35|0
1636116000000|2021-11-05 12:40:00|3.64|2.44|3.63|2.43|3.66|2.46|3.62|2.42|0
1636116300000|2021-11-05 12:45:00|3.64|2.44|3.61|2.41|3.66|2.46|3.6|2.4|0
1636116600000|2021-11-05 12:50:00|3.6|2.4|3.58|2.38|3.62|2.42|3.58|2.38|0
1636116900000|2021-11-05 12:55:00|3.59|2.39|3.66|2.46|3.67|2.47|3.59|2.39|0
1636117200000|2021-11-05 13:00:00|3.65|2.45|3.66|2.46|3.69|2.49|3.65|2.45|0
1636117500000|2021-11-05 13:05:00|3.67|2.47|3.65|2.45|3.67|2.47|3.65|2.45|0
1636117800000|2021-11-05 13:10:00|3.64|2.44|3.64|2.44|3.67|2.47|3.64|2.44|0
1636118100000|2021-11-05 13:15:00|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1636118400000|2021-11-05 13:20:00|3.63|2.43|3.58|2.38|3.63|2.43|3.58|2.38|0
1636118700000|2021-11-05 13:25:00|3.59|2.39|3.59|2.39|3.6|2.4|3.57|2.37|0
1636119000000|2021-11-05 13:30:00|3.6|2.4|3.53|2.33|3.63|2.43|3.53|2.33|0
1636119300000|2021-11-05 13:35:00|3.52|2.32|3.65|2.45|3.67|2.47|3.51|2.31|0
1636119600000|2021-11-05 13:40:00|3.63|2.43|3.58|2.38|3.64|2.44|3.58|2.38|0
1636119900000|2021-11-05 13:45:00|3.57|2.37|3.64|2.44|3.66|2.46|3.57|2.37|0
1636120200000|2021-11-05 13:50:00|3.62|2.42|3.65|2.45|3.66|2.46|3.62|2.42|0
1636120500000|2021-11-05 13:55:00|3.64|2.44|3.59|2.39|3.65|2.45|3.59|2.39|0
1636120800000|2021-11-05 14:00:00|3.6|2.4|3.53|2.33|3.61|2.41|3.53|2.33|0
1636121100000|2021-11-05 14:05:00|3.54|2.34|3.52|2.32|3.66|2.46|3.48|2.28|0
1636121400000|2021-11-05 14:10:00|3.51|2.31|3.48|2.28|3.53|2.33|3.47|2.27|0
1636121700000|2021-11-05 14:15:00|3.47|2.27|3.49|2.29|3.5|2.3|3.46|2.26|0
1636122000000|2021-11-05 14:20:00|3.5|2.3|3.52|2.32|3.52|2.32|3.49|2.29|0
1636122300000|2021-11-05 14:25:00|3.51|2.31|3.54|2.34|3.56|2.36|3.51|2.31|0
1636122600000|2021-11-05 14:30:00|3.53|2.33|3.54|2.34|3.54|2.34|3.5|2.3|0
1636122900000|2021-11-05 14:35:00|3.53|2.33|3.52|2.32|3.54|2.34|3.48|2.28|0
1636123200000|2021-11-05 14:40:00|3.51|2.31|3.5|2.3|3.53|2.33|3.49|2.29|0
1636123500000|2021-11-05 14:45:00|3.49|2.29|3.5|2.3|3.5|2.3|3.48|2.28|0
1636123800000|2021-11-05 14:50:00|3.49|2.29|3.49|2.29|3.51|2.31|3.48|2.28|0
1636124100000|2021-11-05 14:55:00|3.5|2.3|3.51|2.31|3.54|2.34|3.49|2.29|0
1636124400000|2021-11-05 15:00:00|3.5|2.3|3.52|2.32|3.52|2.32|3.49|2.29|0
1636124700000|2021-11-05 15:05:00|3.51|2.31|3.5|2.3|3.52|2.32|3.49|2.29|0
1636125000000|2021-11-05 15:10:00|3.49|2.29|3.51|2.31|3.51|2.31|3.48|2.28|0
1636125300000|2021-11-05 15:15:00|3.5|2.3|3.52|2.32|3.53|2.33|3.5|2.3|0
1636125600000|2021-11-05 15:20:00|3.51|2.31|3.54|2.34|3.54|2.34|3.51|2.31|0
1636125900000|2021-11-05 15:25:00|3.53|2.33|3.58|2.38|3.59|2.39|3.53|2.33|0
1636126200000|2021-11-05 15:30:00|3.59|2.39|3.55|2.35|3.59|2.39|3.54|2.34|0
1636126500000|2021-11-05 15:35:00|3.56|2.36|3.54|2.34|3.58|2.38|3.53|2.33|0
1636126800000|2021-11-05 15:40:00|3.55|2.35|3.56|2.36|3.58|2.38|3.54|2.34|0
1636127100000|2021-11-05 15:45:00|3.57|2.37|3.53|2.33|3.59|2.39|3.51|2.31|0
1636127400000|2021-11-05 15:50:00|3.54|2.34|3.58|2.38|3.6|2.4|3.53|2.33|0
1636127700000|2021-11-05 15:55:00|3.57|2.37|3.62|2.42|3.62|2.42|3.57|2.37|0
1636128000000|2021-11-05 16:00:00|3.63|2.43|3.59|2.39|3.64|2.44|3.58|2.38|0
1636128300000|2021-11-05 16:05:00|3.58|2.38|3.6|2.4|3.62|2.42|3.58|2.38|0
1636128600000|2021-11-05 16:10:00|3.59|2.39|3.61|2.41|3.63|2.43|3.58|2.38|0
1636128900000|2021-11-05 16:15:00|3.62|2.42|3.6|2.4|3.62|2.42|3.59|2.39|0
1636129200000|2021-11-05 16:20:00|3.59|2.39|3.6|2.4|3.6|2.4|3.58|2.38|0
1636129500000|2021-11-05 16:25:00|3.61|2.41|3.96|2.76|3.96|2.76|3.58|2.38|0
1636129800000|2021-11-05 16:30:00|3.95|2.75|3.94|2.74|3.96|2.76|3.93|2.73|0
1636130100000|2021-11-05 16:35:00|3.93|2.73|3.97|2.77|4|2.8|3.93|2.73|0
1636130400000|2021-11-05 16:40:00|3.96|2.76|4|2.8|4.01|2.81|3.96|2.76|0
1636130700000|2021-11-05 16:45:00|4.01|2.81|4.03|2.83|4.04|2.84|4.01|2.81|0
1636131000000|2021-11-05 16:50:00|4.04|2.84|4.02|2.82|4.06|2.86|4|2.8|0
1636131300000|2021-11-05 16:55:00|4.01|2.81|4.06|2.86|4.08|2.88|4.01|2.81|0
1636131600000|2021-11-05 17:00:00|4.05|2.85|4.03|2.83|4.08|2.88|4.02|2.82|0
1636131900000|2021-11-05 17:05:00|4.04|2.84|4.76|3.56|4.76|3.56|4.03|2.83|0
1636132200000|2021-11-05 17:10:00|4.75|3.55|4.81|3.61|4.84|3.64|4.74|3.54|0
1636132500000|2021-11-05 17:15:00|4.8|3.6|4.79|3.59|5.16|3.96|4.63|3.43|0
1636132800000|2021-11-05 17:20:00|4.8|3.6|4.99|3.79|4.99|3.79|4.79|3.59|0
1636133100000|2021-11-05 17:25:00|5|3.8|5.53|4.33|5.53|4.33|4.94|3.74|0
1636133400000|2021-11-05 17:30:00|5.51|4.31|5.14|3.94|5.51|4.31|5.13|3.93|0
1636133700000|2021-11-05 17:35:00|5.13|3.93|5.12|3.92|5.21|4.01|5.1|3.9|0
1636134000000|2021-11-05 17:40:00|5.13|3.93|5.4|4.2|5.42|4.22|5.1|3.9|0
1636134300000|2021-11-05 17:45:00|5.43|4.23|5.41|4.21|5.48|4.28|5.39|4.19|0
1636134600000|2021-11-05 17:50:00|5.42|4.22|5.3|4.1|5.43|4.23|5.3|4.1|0
1636134900000|2021-11-05 17:55:00|5.31|4.11|5.24|4.04|5.35|4.15|5.24|4.04|0
1636135200000|2021-11-05 18:00:00|5.25|4.05|5.22|4.02|5.29|4.09|5.22|4.02|0
1636135500000|2021-11-05 18:05:00|5.23|4.03|5.18|3.98|5.23|4.03|5.14|3.94|0
1636135800000|2021-11-05 18:10:00|5.19|3.99|5.14|3.94|5.21|4.01|5.13|3.93|0
1636136100000|2021-11-05 18:15:00|5.15|3.95|5.19|3.99|5.36|4.16|5.1|3.9|0
1636136400000|2021-11-05 18:20:00|5.18|3.98|5.12|3.92|5.26|4.06|5.06|3.86|0
1636136700000|2021-11-05 18:25:00|5.11|3.91|5.02|3.82|5.12|3.92|5.02|3.82|0
1636137000000|2021-11-05 18:30:00|5.04|3.84|5.03|3.83|5.05|3.85|5.01|3.81|0
1636137300000|2021-11-05 18:35:00|5.04|3.84|5.03|3.83|5.09|3.89|5.01|3.81|0
1636137600000|2021-11-05 18:40:00|5.02|3.82|5.03|3.83|5.06|3.86|5.01|3.81|0
1636137900000|2021-11-05 18:45:00|5.04|3.84|5.01|3.81|5.04|3.84|4.99|3.79|0
1636138200000|2021-11-05 18:50:00|5|3.8|4.99|3.79|5.04|3.84|4.99|3.79|0
1636138500000|2021-11-05 18:55:00|4.98|3.78|5.01|3.81|5.03|3.83|4.98|3.78|0
1636138800000|2021-11-05 19:00:00|4.98|3.78|5.12|3.92|5.16|3.96|4.98|3.78|0
1636139100000|2021-11-05 19:05:00|5.13|3.93|5.05|3.85|5.15|3.95|5.04|3.84|0
1636139400000|2021-11-05 19:10:00|5.04|3.84|5.01|3.81|5.07|3.87|5.01|3.81|0
1636139700000|2021-11-05 19:15:00|5.02|3.82|5.03|3.83|5.07|3.87|5.01|3.81|0
1636140000000|2021-11-05 19:20:00|5.04|3.84|5.06|3.86|5.1|3.9|5.03|3.83|0
1636140300000|2021-11-05 19:25:00|5.07|3.87|5.09|3.89|5.13|3.93|5.07|3.87|0
1636140600000|2021-11-05 19:30:00|5.08|3.88|4.97|3.77|5.11|3.91|4.97|3.77|0
1636140900000|2021-11-05 19:35:00|4.95|3.75|4.93|3.73|4.95|3.75|4.9|3.7|0
1636141200000|2021-11-05 19:40:00|4.92|3.72|5.03|3.83|5.04|3.84|4.92|3.72|0
1636141500000|2021-11-05 19:45:00|5.04|3.84|5.05|3.85|5.06|3.86|4.96|3.76|0
1636141800000|2021-11-05 19:50:00|5.04|3.84|5.06|3.86|5.07|3.87|4.97|3.77|0
1636142100000|2021-11-05 19:55:00|5.07|3.87|5.03|3.83|5.08|3.88|5|3.8|0
1636142400000|2021-11-05 20:00:00|5.02|3.82|5.06|3.86|5.12|3.92|5.02|3.82|0
1636142700000|2021-11-05 20:05:00|5.05|3.85|5.09|3.89|5.11|3.91|5.05|3.85|0
1636143000000|2021-11-05 20:10:00|5.1|3.9|5.06|3.86|5.12|3.92|5.04|3.84|0
1636358700000|2021-11-08 08:05:00|4.95|3.75|4.98|3.78|4.99|3.79|4.95|3.75|0
1636359000000|2021-11-08 08:10:00|4.99|3.79|4.95|3.75|5|3.8|4.94|3.74|0
1636359300000|2021-11-08 08:15:00|4.94|3.74|4.95|3.75|4.95|3.75|4.9|3.7|0
1636359600000|2021-11-08 08:20:00|4.96|3.76|4.97|3.77|4.99|3.79|4.95|3.75|0
1636359900000|2021-11-08 08:25:00|4.98|3.78|4.96|3.76|5|3.8|4.95|3.75|0
1636360200000|2021-11-08 08:30:00|4.95|3.75|4.96|3.76|4.98|3.78|4.95|3.75|0
1636360500000|2021-11-08 08:35:00|4.97|3.77|4.95|3.75|4.97|3.77|4.92|3.72|0
1636360800000|2021-11-08 08:40:00|4.94|3.74|4.92|3.72|4.96|3.76|4.92|3.72|0
1636361100000|2021-11-08 08:45:00|4.91|3.71|4.91|3.71|4.94|3.74|4.91|3.71|0
1636361400000|2021-11-08 08:50:00|4.9|3.7|4.87|3.67|4.91|3.71|4.87|3.67|0
1636361700000|2021-11-08 08:55:00|4.86|3.66|4.86|3.66|4.88|3.68|4.85|3.65|0
1636362000000|2021-11-08 09:00:00|4.87|3.67|4.82|3.62|4.88|3.68|4.8|3.6|0
1636362300000|2021-11-08 09:05:00|4.83|3.63|4.84|3.64|4.85|3.65|4.82|3.62|0
1636362600000|2021-11-08 09:10:00|4.83|3.63|4.8|3.6|4.84|3.64|4.79|3.59|0
1636362900000|2021-11-08 09:15:00|4.79|3.59|4.8|3.6|4.82|3.62|4.79|3.59|0
1636363200000|2021-11-08 09:20:00|4.79|3.59|4.78|3.58|4.8|3.6|4.78|3.58|0
1636363500000|2021-11-08 09:25:00|4.79|3.59|4.79|3.59|4.79|3.59|4.78|3.58|0
1636363800000|2021-11-08 09:30:00|4.8|3.6|4.79|3.59|4.8|3.6|4.77|3.57|0
1636364100000|2021-11-08 09:35:00|4.72|3.52|4.72|3.52|4.74|3.54|4.72|3.52|0
1636364400000|2021-11-08 09:40:00|4.73|3.53|4.74|3.54|4.75|3.55|4.73|3.53|0
1636364700000|2021-11-08 09:45:00|4.73|3.53|4.73|3.53|4.75|3.55|4.73|3.53|0
1636365000000|2021-11-08 09:50:00|4.74|3.54|4.74|3.54|4.75|3.55|4.73|3.53|0
1636365300000|2021-11-08 09:55:00|4.73|3.53|4.74|3.54|4.75|3.55|4.72|3.52|0
1636365600000|2021-11-08 10:00:00|4.75|3.55|4.74|3.54|4.75|3.55|4.73|3.53|0
1636365900000|2021-11-08 10:05:00|4.75|3.55|4.76|3.56|4.76|3.56|4.74|3.54|0
1636366200000|2021-11-08 10:10:00|4.77|3.57|4.75|3.55|4.77|3.57|4.74|3.54|0
1636366500000|2021-11-08 10:15:00|4.74|3.54|4.73|3.53|4.75|3.55|4.73|3.53|0
1636366800000|2021-11-08 10:20:00|4.72|3.52|4.72|3.52|4.74|3.54|4.72|3.52|0
1636367100000|2021-11-08 10:25:00|4.71|3.51|4.69|3.49|4.71|3.51|4.68|3.48|0
1636367400000|2021-11-08 10:30:00|4.7|3.5|4.69|3.49|4.7|3.5|4.69|3.49|0
1636367700000|2021-11-08 10:35:00|4.7|3.5|4.67|3.47|4.7|3.5|4.67|3.47|0
1636368000000|2021-11-08 10:40:00|4.68|3.48|4.7|3.5|4.7|3.5|4.67|3.47|0
1636368300000|2021-11-08 10:45:00|4.69|3.49|4.73|3.53|4.73|3.53|4.69|3.49|0
1636368600000|2021-11-08 10:50:00|4.72|3.52|4.71|3.51|4.73|3.53|4.71|3.51|0
1636368900000|2021-11-08 10:55:00|4.7|3.5|4.7|3.5|4.71|3.51|4.69|3.49|0
1636369200000|2021-11-08 11:00:00|4.69|3.49|4.69|3.49|4.69|3.49|4.69|3.49|0
1636369500000|2021-11-08 11:05:00|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1636369800000|2021-11-08 11:10:00|4.7|3.5|4.7|3.5|4.71|3.51|4.7|3.5|0
1636370100000|2021-11-08 11:15:00|4.69|3.49|4.69|3.49|4.7|3.5|4.68|3.48|0
1636370400000|2021-11-08 11:20:00|4.68|3.48|4.71|3.51|4.71|3.51|4.67|3.47|0
1636370700000|2021-11-08 11:25:00|4.7|3.5|4.68|3.48|4.7|3.5|4.68|3.48|0
1636371000000|2021-11-08 11:30:00|4.69|3.49|4.61|3.41|4.69|3.49|4.61|3.41|0
1636371300000|2021-11-08 11:35:00|4.6|3.4|4.59|3.39|4.61|3.41|4.59|3.39|0
1636371600000|2021-11-08 11:40:00|4.58|3.38|4.58|3.38|4.59|3.39|4.58|3.38|0
1636371900000|2021-11-08 11:45:00|4.59|3.39|4.59|3.39|4.59|3.39|4.58|3.38|0
1636372200000|2021-11-08 11:50:00|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1636372500000|2021-11-08 11:55:00|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1636372800000|2021-11-08 12:00:00|4.6|3.4|4.61|3.41|4.63|3.43|4.59|3.39|0
1636373100000|2021-11-08 12:05:00|4.6|3.4|4.62|3.42|4.62|3.42|4.6|3.4|0
1636373400000|2021-11-08 12:10:00|4.63|3.43|4.6|3.4|4.63|3.43|4.6|3.4|0
1636373700000|2021-11-08 12:15:00|4.59|3.39|4.6|3.4|4.6|3.4|4.59|3.39|0
1636374000000|2021-11-08 12:20:00|4.59|3.39|4.6|3.4|4.6|3.4|4.59|3.39|0
1636374300000|2021-11-08 12:25:00|4.59|3.39|4.6|3.4|4.61|3.41|4.59|3.39|0
1636374600000|2021-11-08 12:30:00|4.58|3.38|4.59|3.39|4.6|3.4|4.57|3.37|0
1636374900000|2021-11-08 12:35:00|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1636375200000|2021-11-08 12:40:00|4.58|3.38|4.6|3.4|4.61|3.41|4.58|3.38|0
1636375500000|2021-11-08 12:45:00|4.61|3.41|4.61|3.41|4.62|3.42|4.6|3.4|0
1636375800000|2021-11-08 12:50:00|4.62|3.42|4.61|3.41|4.62|3.42|4.61|3.41|0
1636376100000|2021-11-08 12:55:00|4.62|3.42|4.61|3.41|4.63|3.43|4.61|3.41|0
1636376400000|2021-11-08 13:00:00|4.6|3.4|4.59|3.39|4.6|3.4|4.59|3.39|0
1636376700000|2021-11-08 13:05:00|4.6|3.4|4.57|3.37|4.6|3.4|4.56|3.36|0
1636377000000|2021-11-08 13:10:00|4.56|3.36|4.56|3.36|4.58|3.38|4.56|3.36|0
1636377300000|2021-11-08 13:15:00|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1636377600000|2021-11-08 13:20:00|4.55|3.35|4.54|3.34|4.56|3.36|4.53|3.33|0
1636377900000|2021-11-08 13:25:00|4.53|3.33|4.52|3.32|4.54|3.34|4.51|3.31|0
1636378200000|2021-11-08 13:30:00|4.53|3.33|4.52|3.32|4.54|3.34|4.52|3.32|0
1636378500000|2021-11-08 13:35:00|4.51|3.31|4.49|3.29|4.51|3.31|4.49|3.29|0
1636378800000|2021-11-08 13:40:00|4.5|3.3|4.48|3.28|4.51|3.31|4.48|3.28|0
1636379100000|2021-11-08 13:45:00|4.49|3.29|4.49|3.29|4.49|3.29|4.48|3.28|0
1636379400000|2021-11-08 13:50:00|4.48|3.28|4.47|3.27|4.48|3.28|4.47|3.27|0
1636379700000|2021-11-08 13:55:00|4.46|3.26|4.45|3.25|4.46|3.26|4.45|3.25|0
1636380000000|2021-11-08 14:00:00|4.46|3.26|4.45|3.25|4.47|3.27|4.44|3.24|0
1636380300000|2021-11-08 14:05:00|4.44|3.24|4.44|3.24|4.46|3.26|4.44|3.24|0
1636380600000|2021-11-08 14:10:00|4.43|3.23|4.4|3.2|4.43|3.23|4.4|3.2|0
1636380900000|2021-11-08 14:15:00|4.41|3.21|4.41|3.21|4.43|3.23|4.4|3.2|0
1636381200000|2021-11-08 14:20:00|4.4|3.2|4.36|3.16|4.41|3.21|4.36|3.16|0
1636381500000|2021-11-08 14:25:00|4.37|3.17|4.4|3.2|4.41|3.21|4.37|3.17|0
1636381800000|2021-11-08 14:30:00|4.41|3.21|4.28|3.08|4.56|3.36|4.27|3.07|0
1636382100000|2021-11-08 14:35:00|4.5|3.3|4.18|2.98|4.5|3.3|4.03|2.83|0
1636382400000|2021-11-08 14:40:00|4.17|2.97|4.15|2.95|4.18|2.98|4.11|2.91|0
1636382700000|2021-11-08 14:45:00|4.14|2.94|4.14|2.94|4.2|3|4.12|2.92|0
1636383000000|2021-11-08 14:50:00|4.13|2.93|4.16|2.96|4.19|2.99|4.11|2.91|0
1636383300000|2021-11-08 14:55:00|4.17|2.97|4.16|2.96|4.24|3.04|4.16|2.96|0
1636383600000|2021-11-08 15:00:00|4.15|2.95|4.23|3.03|4.3|3.1|4.15|2.95|0
1636383900000|2021-11-08 15:05:00|4.22|3.02|4.21|3.01|4.23|3.03|4.17|2.97|0
1636384200000|2021-11-08 15:10:00|4.2|3|4.15|2.95|4.2|3|4.14|2.94|0
1636384500000|2021-11-08 15:15:00|4.16|2.96|4.11|2.91|4.16|2.96|4.1|2.9|0
1636384800000|2021-11-08 15:20:00|4.1|2.9|4.1|2.9|4.11|2.91|4.08|2.88|0
1636385100000|2021-11-08 15:25:00|4.11|2.91|4.14|2.94|4.14|2.94|4.07|2.87|0
1636385400000|2021-11-08 15:30:00|4.13|2.93|4.12|2.92|4.16|2.96|4.08|2.88|0
1636385700000|2021-11-08 15:35:00|4.11|2.91|4.18|2.98|4.19|2.99|4.09|2.89|0
1636386000000|2021-11-08 15:40:00|4.17|2.97|4.21|3.01|4.27|3.07|4.16|2.96|0
1636386300000|2021-11-08 15:45:00|4.2|3|4.12|2.92|4.22|3.02|4.12|2.92|0
1636386600000|2021-11-08 15:50:00|4.13|2.93|4.16|2.96|4.17|2.97|4.13|2.93|0
1636386900000|2021-11-08 15:55:00|4.17|2.97|4.19|2.99|4.2|3|4.16|2.96|0
1636387200000|2021-11-08 16:00:00|4.2|3|4.18|2.98|4.21|3.01|4.15|2.95|0
1636387500000|2021-11-08 16:05:00|4.17|2.97|4.22|3.02|4.25|3.05|4.17|2.97|0
1636387800000|2021-11-08 16:10:00|4.21|3.01|4.35|3.15|4.5|3.3|4.21|3.01|0
1636388100000|2021-11-08 16:15:00|4.36|3.16|4.28|3.08|4.36|3.16|4.28|3.08|0
1636388400000|2021-11-08 16:20:00|4.29|3.09|4.28|3.08|4.3|3.1|4.25|3.05|0
1636388700000|2021-11-08 16:25:00|4.27|3.07|4.23|3.03|4.27|3.07|4.13|2.93|0
1636389000000|2021-11-08 16:30:00|4.21|3.01|4.24|3.04|4.26|3.06|4.2|3|0
1636389300000|2021-11-08 16:35:00|4.25|3.05|4.27|3.07|4.28|3.08|4.22|3.02|0
1636389600000|2021-11-08 16:40:00|4.26|3.06|4.29|3.09|4.29|3.09|4.26|3.06|0
1636389900000|2021-11-08 16:45:00|4.3|3.1|4.31|3.11|4.31|3.11|4.27|3.07|0
1636390200000|2021-11-08 16:50:00|4.3|3.1|4.3|3.1|4.34|3.14|4.29|3.09|0
1636390500000|2021-11-08 16:55:00|4.31|3.11|4.33|3.13|4.35|3.15|4.31|3.11|0
1636390800000|2021-11-08 17:00:00|4.34|3.14|4.41|3.21|4.41|3.21|4.31|3.11|0
1636391100000|2021-11-08 17:05:00|4.4|3.2|4.54|3.34|4.56|3.36|4.25|3.05|0
1636391400000|2021-11-08 17:10:00|4.53|3.33|4.56|3.36|4.57|3.37|4.52|3.32|0
1636391700000|2021-11-08 17:15:00|4.55|3.35|4.58|3.38|4.61|3.41|4.54|3.34|0
1636392000000|2021-11-08 17:20:00|4.59|3.39|4.58|3.38|4.6|3.4|4.56|3.36|0
1636392300000|2021-11-08 17:25:00|4.57|3.37|4.58|3.38|4.59|3.39|4.56|3.36|0
1636392600000|2021-11-08 17:30:00|4.57|3.37|4.55|3.35|4.61|3.41|4.54|3.34|0
1636392900000|2021-11-08 17:35:00|4.54|3.34|4.61|3.41|4.61|3.41|4.54|3.34|0
1636393200000|2021-11-08 17:40:00|4.62|3.42|4.58|3.38|4.62|3.42|4.57|3.37|0
1636393500000|2021-11-08 17:45:00|4.57|3.37|4.59|3.39|4.6|3.4|4.55|3.35|0
1636393800000|2021-11-08 17:50:00|4.6|3.4|4.6|3.4|4.62|3.42|4.59|3.39|0
1636394100000|2021-11-08 17:55:00|4.59|3.39|4.57|3.37|4.64|3.44|4.57|3.37|0
1636394400000|2021-11-08 18:00:00|4.56|3.36|4.58|3.38|4.6|3.4|4.56|3.36|0
1636394700000|2021-11-08 18:05:00|4.57|3.37|4.58|3.38|4.59|3.39|4.56|3.36|0
1636395000000|2021-11-08 18:10:00|4.59|3.39|4.54|3.34|4.59|3.39|4.51|3.31|0
1636395300000|2021-11-08 18:15:00|4.55|3.35|4.52|3.32|4.56|3.36|4.52|3.32|0
1636395600000|2021-11-08 18:20:00|4.51|3.31|4.5|3.3|4.52|3.32|4.49|3.29|0
1636395900000|2021-11-08 18:25:00|4.51|3.31|4.51|3.31|4.52|3.32|4.49|3.29|0
1636396200000|2021-11-08 18:30:00|4.52|3.32|4.54|3.34|4.54|3.34|4.5|3.3|0
1636396500000|2021-11-08 18:35:00|4.55|3.35|4.52|3.32|4.55|3.35|4.51|3.31|0
1636396800000|2021-11-08 18:40:00|4.53|3.33|4.5|3.3|4.53|3.33|4.5|3.3|0
1636397100000|2021-11-08 18:45:00|4.51|3.31|4.5|3.3|4.52|3.32|4.48|3.28|0
1636397400000|2021-11-08 18:50:00|4.49|3.29|4.48|3.28|4.5|3.3|4.47|3.27|0
1636397700000|2021-11-08 18:55:00|4.47|3.27|4.47|3.27|4.48|3.28|4.46|3.26|0
1636398000000|2021-11-08 19:00:00|4.48|3.28|4.43|3.23|4.48|3.28|4.42|3.22|0
1636398300000|2021-11-08 19:05:00|4.44|3.24|4.42|3.22|4.45|3.25|4.41|3.21|0
1636398600000|2021-11-08 19:10:00|4.43|3.23|4.44|3.24|4.45|3.25|4.42|3.22|0
1636398900000|2021-11-08 19:15:00|4.43|3.23|4.41|3.21|4.44|3.24|4.39|3.19|0
1636399200000|2021-11-08 19:20:00|4.4|3.2|4.46|3.26|4.48|3.28|4.4|3.2|0
1636399500000|2021-11-08 19:25:00|4.47|3.27|4.48|3.28|4.49|3.29|4.46|3.26|0
1636399800000|2021-11-08 19:30:00|4.47|3.27|4.44|3.24|4.48|3.28|4.41|3.21|0
1636400100000|2021-11-08 19:35:00|4.43|3.23|4.43|3.23|4.45|3.25|4.43|3.23|0
1636400400000|2021-11-08 19:40:00|4.42|3.22|4.41|3.21|4.44|3.24|4.41|3.21|0
1636400700000|2021-11-08 19:45:00|4.42|3.22|4.41|3.21|4.42|3.22|4.39|3.19|0
1636401000000|2021-11-08 19:50:00|4.4|3.2|4.43|3.23|4.43|3.23|4.4|3.2|0
1636401300000|2021-11-08 19:55:00|4.42|3.22|4.38|3.18|4.43|3.23|4.38|3.18|0
1636401600000|2021-11-08 20:00:00|4.39|3.19|4.39|3.19|4.41|3.21|4.38|3.18|0
1636401900000|2021-11-08 20:05:00|4.38|3.18|4.12|2.92|4.57|3.37|4.01|2.81|0
1636402200000|2021-11-08 20:10:00|4.13|2.93|4.13|2.93|4.16|2.96|4.12|2.92|0
1636402500000|2021-11-08 20:15:00|4.12|2.92|4.13|2.93|4.15|2.95|4.12|2.92|0
1636402800000|2021-11-08 20:20:00|4.12|2.92|4.14|2.94|4.14|2.94|4.1|2.9|0
1636403100000|2021-11-08 20:25:00|4.13|2.93|4.16|2.96|4.19|2.99|4.13|2.93|0
1636403400000|2021-11-08 20:30:00|4.15|2.95|4.15|2.95|4.18|2.98|4.14|2.94|0
1636403700000|2021-11-08 20:35:00|4.16|2.96|4.13|2.93|4.16|2.96|4.12|2.92|0
1636404000000|2021-11-08 20:40:00|4.14|2.94|4.21|3.01|4.21|3.01|4.14|2.94|0
1636404300000|2021-11-08 20:45:00|4.2|3|4.25|3.05|4.26|3.06|4.2|3|0
1636404600000|2021-11-08 20:50:00|4.21|3.01|4.15|2.95|4.22|3.02|4.13|2.93|0
1636404900000|2021-11-08 20:55:00|4.14|2.94|4.18|2.98|4.2|3|4.14|2.94|0
1636405200000|2021-11-08 21:00:00|4.2|3|4.26|3.06|4.28|3.08|4.17|2.97|0
1636405500000|2021-11-08 21:05:00|4.25|3.05|4.24|3.04|4.26|3.06|4.23|3.03|0
1636405800000|2021-11-08 21:10:00|4.23|3.03|4.21|3.01|4.25|3.05|4.2|3|0
1636406100000|2021-11-08 21:15:00|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1636406400000|2021-11-08 21:20:00|4.34|2.94|4.34|2.94|4.35|2.95|4.33|2.93|0
1636406700000|2021-11-08 21:25:00|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1636407000000|2021-11-08 21:30:00|4.34|2.94|4.33|2.93|4.35|2.95|4.32|2.92|0
1636407300000|2021-11-08 21:35:00|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1636407600000|2021-11-08 21:40:00|4.33|2.93|4.32|2.92|4.33|2.93|4.31|2.91|0
1636407900000|2021-11-08 21:45:00|4.31|2.91|4.33|2.93|4.33|2.93|4.31|2.91|0
1636408200000|2021-11-08 21:50:00|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1636408500000|2021-11-08 21:55:00|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1636408800000|2021-11-08 22:00:00|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1636409100000|2021-11-08 22:05:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1636410300000|2021-11-08 22:25:00|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1636410600000|2021-11-08 22:30:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1636411800000|2021-11-08 22:50:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1636412100000|2021-11-08 22:55:00|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1636412400000|2021-11-08 23:00:00|4.33|2.93|4.32|2.92|4.34|2.94|4.3|2.9|0
1636412700000|2021-11-08 23:05:00|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1636413000000|2021-11-08 23:10:00|4.31|2.91|4.35|2.95|4.35|2.95|4.31|2.91|0
1636413300000|2021-11-08 23:15:00|4.34|2.94|4.37|2.97|4.37|2.97|4.34|2.94|0
1636413600000|2021-11-08 23:20:00|4.36|2.96|4.36|2.96|4.37|2.97|4.36|2.96|0
1636413900000|2021-11-08 23:25:00|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1636414200000|2021-11-08 23:30:00|4.32|2.92|4.33|2.93|4.34|2.94|4.32|2.92|0
1636414500000|2021-11-08 23:35:00|4.32|2.92|4.33|2.93|4.34|2.94|4.32|2.92|0
1636414800000|2021-11-08 23:40:00|4.32|2.92|4.32|2.92|4.33|2.93|4.31|2.91|0
1636415100000|2021-11-08 23:45:00|4.31|2.91|4.33|2.93|4.33|2.93|4.3|2.9|0
1636415400000|2021-11-08 23:50:00|4.34|2.94|4.35|2.95|4.35|2.95|4.33|2.93|0
1636415700000|2021-11-08 23:55:00|4.36|2.96|4.35|2.95|4.36|2.96|4.33|2.93|0
1636416000000|2021-11-09 00:00:00|4.36|2.96|4.35|2.95|4.37|2.97|4.34|2.94|0
1636416300000|2021-11-09 00:05:00|4.34|2.94|4.34|2.94|4.35|2.95|4.32|2.92|0
1636416600000|2021-11-09 00:10:00|4.33|2.93|4.36|2.96|4.36|2.96|4.33|2.93|0
1636416900000|2021-11-09 00:15:00|4.37|2.97|4.41|3.01|4.41|3.01|4.37|2.97|0
1636417200000|2021-11-09 00:20:00|4.4|3|4.39|2.99|4.4|3|4.38|2.98|0
1636417500000|2021-11-09 00:25:00|4.4|3|4.43|3.03|4.44|3.04|4.39|2.99|0
1636417800000|2021-11-09 00:30:00|4.42|3.02|4.45|3.05|4.45|3.05|4.42|3.02|0
1636418100000|2021-11-09 00:35:00|4.44|3.04|4.44|3.04|4.46|3.06|4.42|3.02|0
1636418400000|2021-11-09 00:40:00|4.43|3.03|4.44|3.04|4.45|3.05|4.43|3.03|0
1636418700000|2021-11-09 00:45:00|4.45|3.05|4.43|3.03|4.45|3.05|4.43|3.03|0
1636419000000|2021-11-09 00:50:00|4.44|3.04|4.44|3.04|4.45|3.05|4.43|3.03|0
1636419300000|2021-11-09 00:55:00|4.45|3.05|4.45|3.05|4.47|3.07|4.44|3.04|0
1636419600000|2021-11-09 01:00:00|4.46|3.06|4.47|3.07|4.47|3.07|4.44|3.04|0
1636419900000|2021-11-09 01:05:00|4.46|3.06|4.46|3.06|4.47|3.07|4.46|3.06|0
1636420200000|2021-11-09 01:10:00|4.45|3.05|4.44|3.04|4.46|3.06|4.44|3.04|0
1636420500000|2021-11-09 01:15:00|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1636420800000|2021-11-09 01:20:00|4.42|3.02|4.43|3.03|4.44|3.04|4.42|3.02|0
1636421100000|2021-11-09 01:25:00|4.44|3.04|4.44|3.04|4.45|3.05|4.43|3.03|0
1636421400000|2021-11-09 01:30:00|4.45|3.05|4.46|3.06|4.47|3.07|4.44|3.04|0
1636421700000|2021-11-09 01:35:00|4.47|3.07|4.45|3.05|4.48|3.08|4.45|3.05|0
1636422000000|2021-11-09 01:40:00|4.46|3.06|4.46|3.06|4.47|3.07|4.45|3.05|0
1636422300000|2021-11-09 01:45:00|4.47|3.07|4.45|3.05|4.47|3.07|4.44|3.04|0
1636422600000|2021-11-09 01:50:00|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1636422900000|2021-11-09 01:55:00|4.45|3.05|4.45|3.05|4.47|3.07|4.45|3.05|0
1636423200000|2021-11-09 02:00:00|4.44|3.04|4.43|3.03|4.45|3.05|4.42|3.02|0
1636423500000|2021-11-09 02:05:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1636423800000|2021-11-09 02:10:00|4.41|3.01|4.4|3|4.41|3.01|4.39|2.99|0
1636424100000|2021-11-09 02:15:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1636424400000|2021-11-09 02:20:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1636424700000|2021-11-09 02:25:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1636425000000|2021-11-09 02:30:00|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1636425300000|2021-11-09 02:35:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1636425600000|2021-11-09 02:40:00|4.38|2.98|4.39|2.99|4.4|3|4.38|2.98|0
1636425900000|2021-11-09 02:45:00|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1636426200000|2021-11-09 02:50:00|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1636426500000|2021-11-09 02:55:00|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1636426800000|2021-11-09 03:00:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1636427100000|2021-11-09 03:05:00|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1636427400000|2021-11-09 03:10:00|4.37|2.97|4.39|2.99|4.39|2.99|4.37|2.97|0
1636427700000|2021-11-09 03:15:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1636428000000|2021-11-09 03:20:00|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1636428600000|2021-11-09 03:30:00|4.52|3.12|4.53|3.13|4.54|3.14|4.51|3.11|0
1636428900000|2021-11-09 03:35:00|4.54|3.14|4.55|3.15|4.57|3.17|4.54|3.14|0
1636429200000|2021-11-09 03:40:00|4.56|3.16|4.55|3.15|4.56|3.16|4.54|3.14|0
1636429500000|2021-11-09 03:45:00|4.56|3.16|4.57|3.17|4.58|3.18|4.56|3.16|0
1636429800000|2021-11-09 03:50:00|4.58|3.18|4.6|3.2|4.6|3.2|4.57|3.17|0
1636430100000|2021-11-09 03:55:00|4.59|3.19|4.58|3.18|4.6|3.2|4.58|3.18|0
1636430400000|2021-11-09 04:00:00|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1636431000000|2021-11-09 04:10:00|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1636431300000|2021-11-09 04:15:00|4.58|3.18|4.58|3.18|4.58|3.18|4.57|3.17|0
1636431600000|2021-11-09 04:20:00|4.59|3.19|4.57|3.17|4.59|3.19|4.57|3.17|0
1636431900000|2021-11-09 04:25:00|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1636432200000|2021-11-09 04:30:00|4.55|3.15|4.54|3.14|4.56|3.16|4.54|3.14|0
1636432500000|2021-11-09 04:35:00|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1636432800000|2021-11-09 04:40:00|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1636433100000|2021-11-09 04:45:00|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1636433400000|2021-11-09 04:50:00|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1636433700000|2021-11-09 04:55:00|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1636434000000|2021-11-09 05:00:00|4.54|3.14|4.54|3.14|4.55|3.15|4.53|3.13|0
1636434300000|2021-11-09 05:05:00|4.55|3.15|4.54|3.14|4.55|3.15|4.53|3.13|0
1636434600000|2021-11-09 05:10:00|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1636434900000|2021-11-09 05:15:00|4.53|3.13|4.52|3.12|4.54|3.14|4.52|3.12|0
1636435200000|2021-11-09 05:20:00|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1636435500000|2021-11-09 05:25:00|4.52|3.12|4.5|3.1|4.52|3.12|4.49|3.09|0
1636435800000|2021-11-09 05:30:00|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1636436100000|2021-11-09 05:35:00|4.5|3.1|4.48|3.08|4.51|3.11|4.48|3.08|0
1636436400000|2021-11-09 05:40:00|4.47|3.07|4.46|3.06|4.47|3.07|4.45|3.05|0
1636436700000|2021-11-09 05:45:00|4.45|3.05|4.43|3.03|4.46|3.06|4.43|3.03|0
1636437000000|2021-11-09 05:50:00|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1636437300000|2021-11-09 05:55:00|4.43|3.03|4.43|3.03|4.45|3.05|4.43|3.03|0
1636437600000|2021-11-09 06:00:00|4.42|3.02|4.41|3.01|4.42|3.02|4.4|3|0
1636437900000|2021-11-09 06:05:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1636438200000|2021-11-09 06:10:00|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1636438500000|2021-11-09 06:15:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1636438800000|2021-11-09 06:20:00|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1636439100000|2021-11-09 06:25:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1636439400000|2021-11-09 06:30:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1636439700000|2021-11-09 06:35:00|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1636440000000|2021-11-09 06:40:00|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1636440300000|2021-11-09 06:45:00|4.36|2.96|4.42|3.02|4.43|3.03|4.35|2.95|0
1636440600000|2021-11-09 06:50:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1636440900000|2021-11-09 06:55:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1636441200000|2021-11-09 07:00:00|4.41|3.01|4.42|3.02|4.42|3.02|4.4|3|0
1636441500000|2021-11-09 07:05:00|4.43|3.03|4.42|3.02|4.43|3.03|4.41|3.01|0
1636441800000|2021-11-09 07:10:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1636442100000|2021-11-09 07:15:00|4.41|3.01|4.4|3|4.42|3.02|4.4|3|0
1636442400000|2021-11-09 07:20:00|4.41|3.01|4.38|2.98|4.41|3.01|4.38|2.98|0
1636442700000|2021-11-09 07:25:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1636443000000|2021-11-09 07:30:00|4.38|2.98|4.39|2.99|4.4|3|4.38|2.98|0
1636443300000|2021-11-09 07:35:00|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1636443600000|2021-11-09 07:40:00|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1636443900000|2021-11-09 07:45:00|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1636444200000|2021-11-09 07:50:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1636444500000|2021-11-09 07:55:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1636444800000|2021-11-09 08:00:00|4.44|3.04|4.54|3.14|4.54|3.14|4.23|2.83|0
1636445100000|2021-11-09 08:05:00|4.44|3.24|4.38|3.18|4.44|3.24|4.37|3.17|0
1636445400000|2021-11-09 08:10:00|4.39|3.19|4.32|3.12|4.39|3.19|4.31|3.11|0
1636445700000|2021-11-09 08:15:00|4.31|3.11|4.32|3.12|4.33|3.13|4.31|3.11|0
1636446000000|2021-11-09 08:20:00|4.31|3.11|4.3|3.1|4.32|3.12|4.28|3.08|0
1636446300000|2021-11-09 08:25:00|4.31|3.11|4.33|3.13|4.33|3.13|4.3|3.1|0
1636446600000|2021-11-09 08:30:00|4.32|3.12|4.34|3.14|4.35|3.15|4.27|3.07|0
1636446900000|2021-11-09 08:35:00|4.33|3.13|4.35|3.15|4.35|3.15|4.32|3.12|0
1636447200000|2021-11-09 08:40:00|4.34|3.14|4.33|3.13|4.35|3.15|4.32|3.12|0
1636447500000|2021-11-09 08:45:00|4.34|3.14|4.31|3.11|4.34|3.14|4.31|3.11|0
1636447800000|2021-11-09 08:50:00|4.32|3.12|4.3|3.1|4.32|3.12|4.3|3.1|0
1636448100000|2021-11-09 08:55:00|4.31|3.11|4.32|3.12|4.33|3.13|4.3|3.1|0
1636448400000|2021-11-09 09:00:00|4.33|3.13|4.34|3.14|4.34|3.14|4.32|3.12|0
1636448700000|2021-11-09 09:05:00|4.35|3.15|4.35|3.15|4.35|3.15|4.34|3.14|0
1636449000000|2021-11-09 09:10:00|4.34|3.14|4.33|3.13|4.35|3.15|4.32|3.12|0
1636449300000|2021-11-09 09:15:00|4.32|3.12|4.33|3.13|4.34|3.14|4.31|3.11|0
1636449600000|2021-11-09 09:20:00|4.34|3.14|4.34|3.14|4.35|3.15|4.33|3.13|0
1636449900000|2021-11-09 09:25:00|4.35|3.15|4.35|3.15|4.37|3.17|4.34|3.14|0
1636450200000|2021-11-09 09:30:00|4.34|3.14|4.33|3.13|4.35|3.15|4.33|3.13|0
1636450500000|2021-11-09 09:35:00|4.34|3.14|4.33|3.13|4.34|3.14|4.32|3.12|0
1636450800000|2021-11-09 09:40:00|4.34|3.14|4.31|3.11|4.34|3.14|4.31|3.11|0
1636451100000|2021-11-09 09:45:00|4.3|3.1|4.3|3.1|4.3|3.1|4.29|3.09|0
1636451400000|2021-11-09 09:50:00|4.31|3.11|4.3|3.1|4.31|3.11|4.3|3.1|0
1636451700000|2021-11-09 09:55:00|4.31|3.11|4.3|3.1|4.31|3.11|4.29|3.09|0
1636452000000|2021-11-09 10:00:00|4.29|3.09|4.3|3.1|4.3|3.1|4.29|3.09|0
1636452300000|2021-11-09 10:05:00|4.29|3.09|4.29|3.09|4.3|3.1|4.29|3.09|0
1636452600000|2021-11-09 10:10:00|4.28|3.08|4.25|3.05|4.28|3.08|4.25|3.05|0
1636452900000|2021-11-09 10:15:00|4.26|3.06|4.26|3.06|4.27|3.07|4.25|3.05|0
1636453200000|2021-11-09 10:20:00|4.27|3.07|4.26|3.06|4.27|3.07|4.26|3.06|0
1636453500000|2021-11-09 10:25:00|4.27|3.07|4.28|3.08|4.28|3.08|4.26|3.06|0
1636453800000|2021-11-09 10:30:00|4.27|3.07|4.28|3.08|4.28|3.08|4.27|3.07|0
1636454100000|2021-11-09 10:35:00|4.29|3.09|4.27|3.07|4.29|3.09|4.27|3.07|0
1636454400000|2021-11-09 10:40:00|4.26|3.06|4.29|3.09|4.29|3.09|4.26|3.06|0
1636454700000|2021-11-09 10:45:00|4.41|3.21|4.26|3.06|4.41|3.21|4.25|3.05|0
1636455000000|2021-11-09 10:50:00|4.25|3.05|4.26|3.06|4.26|3.06|4.25|3.05|0
1636455300000|2021-11-09 10:55:00|4.25|3.05|4.26|3.06|4.27|3.07|4.25|3.05|0
1636455600000|2021-11-09 11:00:00|4.27|3.07|4.26|3.06|4.27|3.07|4.26|3.06|0
1636455900000|2021-11-09 11:05:00|4.27|3.07|4.29|3.09|4.29|3.09|4.26|3.06|0
1636456200000|2021-11-09 11:10:00|4.28|3.08|4.27|3.07|4.28|3.08|4.26|3.06|0
1636456500000|2021-11-09 11:15:00|4.26|3.06|4.24|3.04|4.27|3.07|4.24|3.04|0
1636456800000|2021-11-09 11:20:00|4.23|3.03|4.24|3.04|4.25|3.05|4.23|3.03|0
1636457100000|2021-11-09 11:25:00|4.25|3.05|4.25|3.05|4.25|3.05|4.24|3.04|0
1636457400000|2021-11-09 11:30:00|4.26|3.06|4.25|3.05|4.26|3.06|4.25|3.05|0
1636457700000|2021-11-09 11:35:00|4.26|3.06|4.25|3.05|4.26|3.06|4.25|3.05|0
1636458000000|2021-11-09 11:40:00|4.26|3.06|4.25|3.05|4.26|3.06|4.25|3.05|0
1636458300000|2021-11-09 11:45:00|4.24|3.04|4.25|3.05|4.25|3.05|4.24|3.04|0
1636458600000|2021-11-09 11:50:00|4.24|3.04|4.25|3.05|4.25|3.05|4.24|3.04|0
1636458900000|2021-11-09 11:55:00|4.26|3.06|4.25|3.05|4.26|3.06|4.24|3.04|0
1636459200000|2021-11-09 12:00:00|4.26|3.06|4.25|3.05|4.26|3.06|4.24|3.04|0
1636459500000|2021-11-09 12:05:00|4.26|3.06|4.24|3.04|4.26|3.06|4.24|3.04|0
1636459800000|2021-11-09 12:10:00|4.25|3.05|4.25|3.05|4.26|3.06|4.23|3.03|0
1636460100000|2021-11-09 12:15:00|4.26|3.06|4.26|3.06|4.26|3.06|4.25|3.05|0
1636460400000|2021-11-09 12:20:00|4.25|3.05|4.27|3.07|4.27|3.07|4.25|3.05|0
1636460700000|2021-11-09 12:25:00|4.26|3.06|4.25|3.05|4.26|3.06|4.24|3.04|0
1636461000000|2021-11-09 12:30:00|4.24|3.04|4.27|3.07|4.27|3.07|4.24|3.04|0
1636461300000|2021-11-09 12:35:00|4.29|3.09|4.28|3.08|4.3|3.1|4.28|3.08|0
1636461600000|2021-11-09 12:40:00|4.27|3.07|4.31|3.11|4.32|3.12|4.27|3.07|0
1636461900000|2021-11-09 12:45:00|4.32|3.12|4.35|3.15|4.4|3.2|4.32|3.12|0
1636462200000|2021-11-09 12:50:00|4.34|3.14|4.34|3.14|4.35|3.15|4.33|3.13|0
1636462500000|2021-11-09 12:55:00|4.35|3.15|4.36|3.16|4.37|3.17|4.33|3.13|0
1636462800000|2021-11-09 13:00:00|4.35|3.15|4.37|3.17|4.38|3.18|4.35|3.15|0
1636463100000|2021-11-09 13:05:00|4.36|3.16|4.33|3.13|4.36|3.16|4.33|3.13|0
1636463400000|2021-11-09 13:10:00|4.32|3.12|4.32|3.12|4.33|3.13|4.32|3.12|0
1636463700000|2021-11-09 13:15:00|4.33|3.13|4.31|3.11|4.33|3.13|4.31|3.11|0
1636464000000|2021-11-09 13:20:00|4.3|3.1|4.31|3.11|4.31|3.11|4.3|3.1|0
1636464300000|2021-11-09 13:25:00|4.32|3.12|4.29|3.09|4.32|3.12|4.29|3.09|0
1636464600000|2021-11-09 13:30:00|4.28|3.08|4.26|3.06|4.28|3.08|4.25|3.05|0
1636464900000|2021-11-09 13:35:00|4.25|3.05|4.25|3.05|4.27|3.07|4.25|3.05|0
1636465200000|2021-11-09 13:40:00|4.26|3.06|4.21|3.01|4.26|3.06|4.21|3.01|0
1636465500000|2021-11-09 13:45:00|4.2|3|4.2|3|4.21|3.01|4.2|3|0
1636465800000|2021-11-09 13:50:00|4.21|3.01|4.23|3.03|4.23|3.03|4.2|3|0
1636466100000|2021-11-09 13:55:00|4.24|3.04|4.23|3.03|4.24|3.04|4.23|3.03|0
1636466400000|2021-11-09 14:00:00|4.22|3.02|4.21|3.01|4.23|3.03|4.2|3|0
1636466700000|2021-11-09 14:05:00|4.22|3.02|4.22|3.02|4.23|3.03|4.21|3.01|0
1636467000000|2021-11-09 14:10:00|4.23|3.03|4.22|3.02|4.23|3.03|4.21|3.01|0
1636467300000|2021-11-09 14:15:00|4.21|3.01|4.18|2.98|4.22|3.02|4.18|2.98|0
1636467600000|2021-11-09 14:20:00|4.17|2.97|4.18|2.98|4.19|2.99|4.17|2.97|0
1636467900000|2021-11-09 14:25:00|4.17|2.97|4.17|2.97|4.17|2.97|4.16|2.96|0
1636468200000|2021-11-09 14:30:00|4.14|2.94|4.17|2.97|4.19|2.99|4.13|2.93|0
1636468500000|2021-11-09 14:35:00|4.18|2.98|4.29|3.09|4.3|3.1|4.17|2.97|0
1636468800000|2021-11-09 14:40:00|4.28|3.08|4.33|3.13|4.33|3.13|4.26|3.06|0
1636469100000|2021-11-09 14:45:00|4.32|3.12|4.4|3.2|4.42|3.22|4.29|3.09|0
1636469400000|2021-11-09 14:50:00|4.39|3.19|4.47|3.27|4.5|3.3|4.37|3.17|0
1636469700000|2021-11-09 14:55:00|4.48|3.28|4.98|3.78|4.98|3.78|4.36|3.16|0
1636470000000|2021-11-09 15:00:00|4.99|3.79|5.09|3.89|5.13|3.93|4.86|3.66|0
1636470300000|2021-11-09 15:05:00|5.1|3.9|5.07|3.87|5.11|3.91|4.94|3.74|0
1636470600000|2021-11-09 15:10:00|5.08|3.88|4.91|3.71|5.11|3.91|4.91|3.71|0
1636470900000|2021-11-09 15:15:00|4.93|3.73|5.16|3.96|5.18|3.98|4.68|3.48|0
1636471200000|2021-11-09 15:20:00|5.14|3.94|5.17|3.97|5.22|4.02|5.1|3.9|0
1636471500000|2021-11-09 15:25:00|5.16|3.96|5|3.8|5.16|3.96|4.97|3.77|0
1636471800000|2021-11-09 15:30:00|4.99|3.79|4.85|3.65|4.99|3.79|4.85|3.65|0
1636472100000|2021-11-09 15:35:00|4.86|3.66|4.94|3.74|4.95|3.75|4.86|3.66|0
1636472400000|2021-11-09 15:40:00|4.93|3.73|4.83|3.63|4.94|3.74|4.83|3.63|0
1636472700000|2021-11-09 15:45:00|4.85|3.65|4.9|3.7|4.91|3.71|4.84|3.64|0
1636473000000|2021-11-09 15:50:00|4.89|3.69|5.38|4.18|5.42|4.22|4.88|3.68|0
1636473300000|2021-11-09 15:55:00|5.37|4.17|5.61|4.41|5.62|4.42|5.36|4.16|0
1636473600000|2021-11-09 16:00:00|5.59|4.39|5.53|4.33|5.59|4.39|5.52|4.32|0
1636473900000|2021-11-09 16:05:00|5.54|4.34|5.62|4.42|5.63|4.43|5.54|4.34|0
1636474200000|2021-11-09 16:10:00|5.64|4.44|5.73|4.53|5.83|4.63|5.64|4.44|0
1636474500000|2021-11-09 16:15:00|5.75|4.55|5.65|4.45|5.76|4.56|5.65|4.45|0
1636474800000|2021-11-09 16:20:00|5.66|4.46|5.7|4.5|5.71|4.51|5.6|4.4|0
1636475100000|2021-11-09 16:25:00|5.71|4.51|5.82|4.62|5.85|4.65|5.68|4.48|0
1636475400000|2021-11-09 16:30:00|5.79|4.59|5.78|4.58|5.8|4.6|5.71|4.51|0
1636475700000|2021-11-09 16:35:00|5.77|4.57|5.8|4.6|5.82|4.62|5.71|4.51|0
1636476000000|2021-11-09 16:40:00|5.79|4.59|5.62|4.42|5.8|4.6|5.62|4.42|0
1636476300000|2021-11-09 16:45:00|5.63|4.43|5.71|4.51|5.73|4.53|5.63|4.43|0
1636476600000|2021-11-09 16:50:00|5.7|4.5|5.81|4.61|5.83|4.63|5.7|4.5|0
1636476900000|2021-11-09 16:55:00|5.82|4.62|5.85|4.65|5.87|4.67|5.82|4.62|0
1636477200000|2021-11-09 17:00:00|5.87|4.67|5.95|4.75|5.97|4.77|5.86|4.66|0
1636477500000|2021-11-09 17:05:00|5.97|4.77|5.94|4.74|6.01|4.81|5.89|4.69|0
1636477800000|2021-11-09 17:10:00|5.93|4.73|5.83|4.63|5.93|4.73|5.79|4.59|0
1636478100000|2021-11-09 17:15:00|5.82|4.62|5.83|4.63|5.84|4.64|5.77|4.57|0
1636478400000|2021-11-09 17:20:00|5.82|4.62|5.81|4.61|5.86|4.66|5.79|4.59|0
1636478700000|2021-11-09 17:25:00|5.8|4.6|5.87|4.67|5.92|4.72|5.77|4.57|0
1636479000000|2021-11-09 17:30:00|5.88|4.68|5.81|4.61|5.9|4.7|5.8|4.6|0
1636479300000|2021-11-09 17:35:00|5.8|4.6|5.79|4.59|5.85|4.65|5.75|4.55|0
1636479600000|2021-11-09 17:40:00|5.8|4.6|5.73|4.53|5.85|4.65|5.72|4.52|0
1636479900000|2021-11-09 17:45:00|5.72|4.52|5.72|4.52|5.77|4.57|5.69|4.49|0
1636480200000|2021-11-09 17:50:00|5.71|4.51|5.71|4.51|5.72|4.52|5.64|4.44|0
1636480500000|2021-11-09 17:55:00|5.7|4.5|5.77|4.57|5.78|4.58|5.7|4.5|0
1636480800000|2021-11-09 18:00:00|5.76|4.56|5.73|4.53|5.78|4.58|5.71|4.51|0
1636481100000|2021-11-09 18:05:00|5.74|4.54|5.68|4.48|5.77|4.57|5.66|4.46|0
1636481400000|2021-11-09 18:10:00|5.69|4.49|5.74|4.54|5.74|4.54|5.69|4.49|0
1636481700000|2021-11-09 18:15:00|5.73|4.53|5.66|4.46|5.75|4.55|5.65|4.45|0
1636482000000|2021-11-09 18:20:00|5.67|4.47|5.68|4.48|5.71|4.51|5.67|4.47|0
1636482300000|2021-11-09 18:25:00|5.69|4.49|5.77|4.57|5.82|4.62|5.68|4.48|0
1636482600000|2021-11-09 18:30:00|5.75|4.55|5.73|4.53|5.75|4.55|5.7|4.5|0
1636482900000|2021-11-09 18:35:00|5.72|4.52|5.81|4.61|5.82|4.62|5.72|4.52|0
1636483200000|2021-11-09 18:40:00|5.8|4.6|5.82|4.62|5.84|4.64|5.78|4.58|0
1636483500000|2021-11-09 18:45:00|5.81|4.61|5.86|4.66|5.88|4.68|5.77|4.57|0
1636483800000|2021-11-09 18:50:00|5.85|4.65|5.89|4.69|5.9|4.7|5.83|4.63|0
1636484100000|2021-11-09 18:55:00|5.88|4.68|5.78|4.58|6.11|4.91|5.78|4.58|0
1636484400000|2021-11-09 19:00:00|5.79|4.59|5.74|4.54|5.82|4.62|5.71|4.51|0
1636484700000|2021-11-09 19:05:00|5.75|4.55|5.76|4.56|5.76|4.56|5.71|4.51|0
1636485000000|2021-11-09 19:10:00|5.75|4.55|5.74|4.54|5.79|4.59|5.74|4.54|0
1636485300000|2021-11-09 19:15:00|5.75|4.55|5.65|4.45|5.75|4.55|5.64|4.44|0
1636485600000|2021-11-09 19:20:00|5.66|4.46|5.38|4.18|5.67|4.47|5.33|4.13|0
1636485900000|2021-11-09 19:25:00|5.37|4.17|5.4|4.2|5.44|4.24|5.35|4.15|0
1636486200000|2021-11-09 19:30:00|5.42|4.22|5.5|4.3|5.51|4.31|5.39|4.19|0
1636486500000|2021-11-09 19:35:00|5.51|4.31|5.43|4.23|5.52|4.32|5.43|4.23|0
1636486800000|2021-11-09 19:40:00|5.42|4.22|5.42|4.22|5.45|4.25|5.4|4.2|0
1636487100000|2021-11-09 19:45:00|5.43|4.23|5.43|4.23|5.44|4.24|5.4|4.2|0
1636487400000|2021-11-09 19:50:00|5.45|4.25|5.42|4.22|5.5|4.3|5.42|4.22|0
1636487700000|2021-11-09 19:55:00|5.43|4.23|5.38|4.18|5.44|4.24|5.38|4.18|0
1636488000000|2021-11-09 20:00:00|5.39|4.19|5.4|4.2|5.42|4.22|5.37|4.17|0
1636488300000|2021-11-09 20:05:00|5.39|4.19|5.4|4.2|5.46|4.26|5.38|4.18|0
1636488600000|2021-11-09 20:10:00|5.41|4.21|5.46|4.26|5.47|4.27|5.39|4.19|0
1636488900000|2021-11-09 20:15:00|5.45|4.25|5.5|4.3|5.5|4.3|5.41|4.21|0
1636489200000|2021-11-09 20:20:00|5.49|4.29|5.4|4.2|5.5|4.3|5.4|4.2|0
1636489500000|2021-11-09 20:25:00|5.41|4.21|5.45|4.25|5.45|4.25|5.41|4.21|0
1636489800000|2021-11-09 20:30:00|5.44|4.24|5.45|4.25|5.5|4.3|5.43|4.23|0
1636490100000|2021-11-09 20:35:00|5.46|4.26|5.43|4.23|5.48|4.28|5.42|4.22|0
1636490400000|2021-11-09 20:40:00|5.42|4.22|5.34|4.14|5.43|4.23|5.32|4.12|0
1636490700000|2021-11-09 20:45:00|5.33|4.13|5.39|4.19|5.41|4.21|5.32|4.12|0
1636491000000|2021-11-09 20:50:00|5.37|4.17|5.37|4.17|5.41|4.21|5.37|4.17|0
1636491300000|2021-11-09 20:55:00|5.38|4.18|5.29|4.09|5.38|4.18|5.28|4.08|0
1636491600000|2021-11-09 21:00:00|5.31|4.11|5.36|4.16|5.39|4.19|5.31|4.11|0
1636491900000|2021-11-09 21:05:00|5.37|4.17|5.36|4.16|5.38|4.18|5.34|4.14|0
1636492200000|2021-11-09 21:10:00|5.37|4.17|5.37|4.17|5.38|4.18|5.36|4.16|0
1636492500000|2021-11-09 21:15:00|5.47|4.07|5.48|4.08|5.48|4.08|5.46|4.06|0
1636492800000|2021-11-09 21:20:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636493100000|2021-11-09 21:25:00|5.47|4.07|5.5|4.1|5.5|4.1|5.47|4.07|0
1636493400000|2021-11-09 21:30:00|5.49|4.09|5.48|4.08|5.5|4.1|5.48|4.08|0
1636493700000|2021-11-09 21:35:00|5.47|4.07|5.46|4.06|5.48|4.08|5.46|4.06|0
1636494000000|2021-11-09 21:40:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1636494300000|2021-11-09 21:45:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1636494600000|2021-11-09 21:50:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1636495200000|2021-11-09 22:00:00|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1636495500000|2021-11-09 22:05:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1636496400000|2021-11-09 22:20:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1636496700000|2021-11-09 22:25:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1636497000000|2021-11-09 22:30:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1636497600000|2021-11-09 22:40:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1636497900000|2021-11-09 22:45:00|5.46|4.06|5.46|4.06|5.46|4.06|5.46|4.06|0
1636498500000|2021-11-09 22:55:00|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1636498800000|2021-11-09 23:00:00|5.46|4.06|5.49|4.09|5.52|4.12|5.46|4.06|0
1636499100000|2021-11-09 23:05:00|5.48|4.08|5.5|4.1|5.51|4.11|5.48|4.08|0
1636499400000|2021-11-09 23:10:00|5.48|4.08|5.49|4.09|5.5|4.1|5.47|4.07|0
1636499700000|2021-11-09 23:15:00|5.48|4.08|5.52|4.12|5.54|4.14|5.48|4.08|0
1636500000000|2021-11-09 23:20:00|5.51|4.11|5.53|4.13|5.53|4.13|5.51|4.11|0
1636500300000|2021-11-09 23:25:00|5.52|4.12|5.51|4.11|5.53|4.13|5.5|4.1|0
1636500600000|2021-11-09 23:30:00|5.5|4.1|5.49|4.09|5.52|4.12|5.49|4.09|0
1636500900000|2021-11-09 23:35:00|5.5|4.1|5.51|4.11|5.51|4.11|5.49|4.09|0
1636501200000|2021-11-09 23:40:00|5.5|4.1|5.48|4.08|5.51|4.11|5.47|4.07|0
1636501500000|2021-11-09 23:45:00|5.49|4.09|5.51|4.11|5.52|4.12|5.48|4.08|0
1636501800000|2021-11-09 23:50:00|5.5|4.1|5.51|4.11|5.53|4.13|5.5|4.1|0
1636502100000|2021-11-09 23:55:00|5.5|4.1|5.51|4.11|5.52|4.12|5.5|4.1|0
1636502400000|2021-11-10 00:00:00|5.48|4.08|5.47|4.07|5.48|4.08|5.44|4.04|0
1636502700000|2021-11-10 00:05:00|5.48|4.08|5.51|4.11|5.51|4.11|5.47|4.07|0
1636503000000|2021-11-10 00:10:00|5.5|4.1|5.48|4.08|5.52|4.12|5.48|4.08|0
1636503300000|2021-11-10 00:15:00|5.47|4.07|5.5|4.1|5.5|4.1|5.47|4.07|0
1636503600000|2021-11-10 00:20:00|5.49|4.09|5.54|4.14|5.54|4.14|5.49|4.09|0
1636503900000|2021-11-10 00:25:00|5.53|4.13|5.52|4.12|5.54|4.14|5.51|4.11|0
1636504200000|2021-11-10 00:30:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1636504500000|2021-11-10 00:35:00|5.51|4.11|5.53|4.13|5.53|4.13|5.51|4.11|0
1636504800000|2021-11-10 00:40:00|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1636505100000|2021-11-10 00:45:00|5.54|4.14|5.56|4.16|5.57|4.17|5.52|4.12|0
1636505400000|2021-11-10 00:50:00|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1636505700000|2021-11-10 00:55:00|5.55|4.15|5.56|4.16|5.56|4.16|5.53|4.13|0
1636506000000|2021-11-10 01:00:00|5.55|4.15|5.53|4.13|5.56|4.16|5.51|4.11|0
1636506300000|2021-11-10 01:05:00|5.52|4.12|5.55|4.15|5.56|4.16|5.51|4.11|0
1636506600000|2021-11-10 01:10:00|5.56|4.16|5.55|4.15|5.56|4.16|5.54|4.14|0
1636506900000|2021-11-10 01:15:00|5.54|4.14|5.56|4.16|5.56|4.16|5.53|4.13|0
1636507200000|2021-11-10 01:20:00|5.55|4.15|5.55|4.15|5.57|4.17|5.55|4.15|0
1636507500000|2021-11-10 01:25:00|5.56|4.16|5.57|4.17|5.57|4.17|5.55|4.15|0
1636507800000|2021-11-10 01:30:00|5.56|4.16|5.57|4.17|5.61|4.21|5.56|4.16|0
1636508100000|2021-11-10 01:35:00|5.56|4.16|5.57|4.17|5.57|4.17|5.55|4.15|0
1636508400000|2021-11-10 01:40:00|5.58|4.18|5.6|4.2|5.62|4.22|5.58|4.18|0
1636508700000|2021-11-10 01:45:00|5.61|4.21|5.58|4.18|5.62|4.22|5.58|4.18|0
1636509000000|2021-11-10 01:50:00|5.59|4.19|5.56|4.16|5.59|4.19|5.55|4.15|0
1636509300000|2021-11-10 01:55:00|5.55|4.15|5.54|4.14|5.56|4.16|5.53|4.13|0
1636509600000|2021-11-10 02:00:00|5.53|4.13|5.55|4.15|5.56|4.16|5.53|4.13|0
1636509900000|2021-11-10 02:05:00|5.56|4.16|5.55|4.15|5.56|4.16|5.53|4.13|0
1636510200000|2021-11-10 02:10:00|5.56|4.16|5.59|4.19|5.6|4.2|5.56|4.16|0
1636510500000|2021-11-10 02:15:00|5.6|4.2|5.61|4.21|5.62|4.22|5.59|4.19|0
1636510800000|2021-11-10 02:20:00|5.6|4.2|5.62|4.22|5.62|4.22|5.6|4.2|0
1636511100000|2021-11-10 02:25:00|5.61|4.21|5.6|4.2|5.62|4.22|5.58|4.18|0
1636511400000|2021-11-10 02:30:00|5.59|4.19|5.67|4.27|5.67|4.27|5.59|4.19|0
1636511700000|2021-11-10 02:35:00|5.66|4.26|5.69|4.29|5.71|4.31|5.66|4.26|0
1636512000000|2021-11-10 02:40:00|5.7|4.3|5.69|4.29|5.71|4.31|5.69|4.29|0
1636512300000|2021-11-10 02:45:00|5.7|4.3|5.7|4.3|5.73|4.33|5.69|4.29|0
1636512600000|2021-11-10 02:50:00|5.71|4.31|5.72|4.32|5.73|4.33|5.71|4.31|0
1636512900000|2021-11-10 02:55:00|5.71|4.31|5.71|4.31|5.72|4.32|5.7|4.3|0
1636513200000|2021-11-10 03:00:00|5.72|4.32|5.71|4.31|5.73|4.33|5.71|4.31|0
1636513500000|2021-11-10 03:05:00|5.72|4.32|5.72|4.32|5.72|4.32|5.71|4.31|0
1636513800000|2021-11-10 03:10:00|5.71|4.31|5.69|4.29|5.72|4.32|5.69|4.29|0
1636514100000|2021-11-10 03:15:00|5.68|4.28|5.7|4.3|5.75|4.35|5.68|4.28|0
1636514400000|2021-11-10 03:20:00|5.71|4.31|5.68|4.28|5.71|4.31|5.68|4.28|0
1636514700000|2021-11-10 03:25:00|5.69|4.29|5.69|4.29|5.69|4.29|5.67|4.27|0
1636515000000|2021-11-10 03:30:00|5.68|4.28|5.69|4.29|5.69|4.29|5.68|4.28|0
1636515300000|2021-11-10 03:35:00|5.7|4.3|5.71|4.31|5.71|4.31|5.7|4.3|0
1636515600000|2021-11-10 03:40:00|5.7|4.3|5.71|4.31|5.71|4.31|5.69|4.29|0
1636515900000|2021-11-10 03:45:00|5.7|4.3|5.73|4.33|5.75|4.35|5.7|4.3|0
1636516200000|2021-11-10 03:50:00|5.74|4.34|5.75|4.35|5.76|4.36|5.72|4.32|0
1636516500000|2021-11-10 03:55:00|5.74|4.34|5.71|4.31|5.74|4.34|5.69|4.29|0
1636516800000|2021-11-10 04:00:00|5.7|4.3|5.73|4.33|5.73|4.33|5.69|4.29|0
1636517100000|2021-11-10 04:05:00|5.72|4.32|5.74|4.34|5.74|4.34|5.71|4.31|0
1636517400000|2021-11-10 04:10:00|5.73|4.33|5.72|4.32|5.74|4.34|5.72|4.32|0
1636517700000|2021-11-10 04:15:00|5.71|4.31|5.71|4.31|5.72|4.32|5.71|4.31|0
1636518000000|2021-11-10 04:20:00|5.7|4.3|5.73|4.33|5.73|4.33|5.7|4.3|0
1636518300000|2021-11-10 04:25:00|5.72|4.32|5.88|4.48|5.9|4.5|5.72|4.32|0
1636518600000|2021-11-10 04:30:00|5.89|4.49|5.85|4.45|5.9|4.5|5.85|4.45|0
1636518900000|2021-11-10 04:35:00|5.84|4.44|5.86|4.46|5.86|4.46|5.84|4.44|0
1636519200000|2021-11-10 04:40:00|5.85|4.45|5.87|4.47|5.87|4.47|5.85|4.45|0
1636519500000|2021-11-10 04:45:00|5.86|4.46|5.86|4.46|5.87|4.47|5.85|4.45|0
1636519800000|2021-11-10 04:50:00|5.87|4.47|5.85|4.45|5.87|4.47|5.85|4.45|0
1636520100000|2021-11-10 04:55:00|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1636520400000|2021-11-10 05:00:00|5.83|4.43|5.84|4.44|5.84|4.44|5.82|4.42|0
1636520700000|2021-11-10 05:05:00|5.83|4.43|5.84|4.44|5.85|4.45|5.82|4.42|0
1636521000000|2021-11-10 05:10:00|5.83|4.43|5.83|4.43|5.85|4.45|5.83|4.43|0
1636521300000|2021-11-10 05:15:00|5.84|4.44|5.85|4.45|5.85|4.45|5.83|4.43|0
1636521600000|2021-11-10 05:20:00|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1636521900000|2021-11-10 05:25:00|5.83|4.43|5.83|4.43|5.83|4.43|5.82|4.42|0
1636522200000|2021-11-10 05:30:00|5.82|4.42|5.78|4.38|5.82|4.42|5.78|4.38|0
1636522500000|2021-11-10 05:35:00|5.79|4.39|5.79|4.39|5.8|4.4|5.78|4.38|0
1636522800000|2021-11-10 05:40:00|5.78|4.38|5.77|4.37|5.78|4.38|5.77|4.37|0
1636523100000|2021-11-10 05:45:00|5.78|4.38|5.76|4.36|5.78|4.38|5.75|4.35|0
1636523400000|2021-11-10 05:50:00|5.77|4.37|5.77|4.37|5.78|4.38|5.76|4.36|0
1636523700000|2021-11-10 05:55:00|5.78|4.38|5.78|4.38|5.78|4.38|5.76|4.36|0
1636524000000|2021-11-10 06:00:00|5.77|4.37|5.75|4.35|5.79|4.39|5.75|4.35|0
1636524300000|2021-11-10 06:05:00|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1636524600000|2021-11-10 06:10:00|5.74|4.34|5.74|4.34|5.74|4.34|5.72|4.32|0
1636524900000|2021-11-10 06:15:00|5.73|4.33|5.71|4.31|5.73|4.33|5.71|4.31|0
1636525200000|2021-11-10 06:20:00|5.72|4.32|5.72|4.32|5.72|4.32|5.71|4.31|0
1636525500000|2021-11-10 06:25:00|5.71|4.31|5.66|4.26|5.71|4.31|5.66|4.26|0
1636525800000|2021-11-10 06:30:00|5.65|4.25|5.66|4.26|5.68|4.28|5.65|4.25|0
1636526100000|2021-11-10 06:35:00|5.65|4.25|5.62|4.22|5.65|4.25|5.62|4.22|0
1636526400000|2021-11-10 06:40:00|5.61|4.21|5.6|4.2|5.61|4.21|5.6|4.2|0
1636526700000|2021-11-10 06:45:00|5.59|4.19|5.58|4.18|5.6|4.2|5.58|4.18|0
1636527000000|2021-11-10 06:50:00|5.57|4.17|5.47|4.07|5.58|4.18|5.47|4.07|0
1636527300000|2021-11-10 06:55:00|5.48|4.08|5.48|4.08|5.5|4.1|5.47|4.07|0
1636527600000|2021-11-10 07:00:00|5.47|4.07|5.47|4.07|5.5|4.1|5.46|4.06|0
1636527900000|2021-11-10 07:05:00|5.46|4.06|5.41|4.01|5.47|4.07|5.41|4.01|0
1636528200000|2021-11-10 07:10:00|5.42|4.02|5.41|4.01|5.43|4.03|5.41|4.01|0
1636528500000|2021-11-10 07:15:00|5.4|4|5.36|3.96|5.41|4.01|5.35|3.95|0
1636528800000|2021-11-10 07:20:00|5.35|3.95|5.33|3.93|5.35|3.95|5.32|3.92|0
1636529100000|2021-11-10 07:25:00|5.34|3.94|5.35|3.95|5.37|3.97|5.34|3.94|0
1636529400000|2021-11-10 07:30:00|5.36|3.96|5.33|3.93|5.36|3.96|5.32|3.92|0
1636529700000|2021-11-10 07:35:00|5.34|3.94|5.33|3.93|5.35|3.95|5.33|3.93|0
1636530000000|2021-11-10 07:40:00|5.34|3.94|5.36|3.96|5.36|3.96|5.33|3.93|0
1636530300000|2021-11-10 07:45:00|5.37|3.97|5.35|3.95|5.37|3.97|5.35|3.95|0
1636530600000|2021-11-10 07:50:00|5.36|3.96|5.36|3.96|5.37|3.97|5.34|3.94|0
1636530900000|2021-11-10 07:55:00|5.35|3.95|5.35|3.95|5.36|3.96|5.35|3.95|0
1636531200000|2021-11-10 08:00:00|5.34|3.94|4.48|3.08|5.34|3.94|4.45|3.05|0
1636531500000|2021-11-10 08:05:00|4.38|3.18|4.35|3.15|4.41|3.21|4.35|3.15|0
1636531800000|2021-11-10 08:10:00|4.36|3.16|4.35|3.15|4.37|3.17|4.34|3.14|0
1636532100000|2021-11-10 08:15:00|4.36|3.16|4.38|3.18|4.38|3.18|4.35|3.15|0
1636532400000|2021-11-10 08:20:00|4.37|3.17|4.39|3.19|4.41|3.21|4.37|3.17|0
1636532700000|2021-11-10 08:25:00|4.38|3.18|4.39|3.19|4.39|3.19|4.37|3.17|0
1636533000000|2021-11-10 08:30:00|4.38|3.18|4.42|3.22|4.42|3.22|4.38|3.18|0
1636533300000|2021-11-10 08:35:00|4.43|3.23|4.45|3.25|4.46|3.26|4.43|3.23|0
1636533600000|2021-11-10 08:40:00|4.46|3.26|4.43|3.23|4.47|3.27|4.42|3.22|0
1636533900000|2021-11-10 08:45:00|4.42|3.22|4.44|3.24|4.44|3.24|4.42|3.22|0
1636534200000|2021-11-10 08:50:00|4.43|3.23|4.45|3.25|4.46|3.26|4.43|3.23|0
1636534500000|2021-11-10 08:55:00|4.46|3.26|4.48|3.28|4.48|3.28|4.45|3.25|0
1636534800000|2021-11-10 09:00:00|4.47|3.27|4.48|3.28|4.49|3.29|4.46|3.26|0
1636535100000|2021-11-10 09:05:00|4.47|3.27|4.51|3.31|4.53|3.33|4.45|3.25|0
1636535400000|2021-11-10 09:10:00|4.52|3.32|4.52|3.32|4.53|3.33|4.5|3.3|0
1636535700000|2021-11-10 09:15:00|4.53|3.33|4.53|3.33|4.55|3.35|4.5|3.3|0
1636536000000|2021-11-10 09:20:00|4.54|3.34|4.55|3.35|4.58|3.38|4.53|3.33|0
1636536300000|2021-11-10 09:25:00|4.54|3.34|4.56|3.36|4.57|3.37|4.53|3.33|0
1636536600000|2021-11-10 09:30:00|4.55|3.35|4.52|3.32|4.55|3.35|4.51|3.31|0
1636536900000|2021-11-10 09:35:00|4.53|3.33|4.53|3.33|4.56|3.36|4.51|3.31|0
1636537200000|2021-11-10 09:40:00|4.52|3.32|4.46|3.26|4.53|3.33|4.46|3.26|0
1636537500000|2021-11-10 09:45:00|4.47|3.27|4.44|3.24|4.48|3.28|4.43|3.23|0
1636537800000|2021-11-10 09:50:00|4.43|3.23|4.45|3.25|4.46|3.26|4.41|3.21|0
1636538100000|2021-11-10 09:55:00|4.44|3.24|4.45|3.25|4.47|3.27|4.44|3.24|0
1636538400000|2021-11-10 10:00:00|4.44|3.24|4.47|3.27|4.48|3.28|4.43|3.23|0
1636538700000|2021-11-10 10:05:00|4.46|3.26|4.47|3.27|4.48|3.28|4.46|3.26|0
1636539000000|2021-11-10 10:10:00|4.48|3.28|4.5|3.3|4.5|3.3|4.47|3.27|0
1636539300000|2021-11-10 10:15:00|4.49|3.29|4.49|3.29|4.51|3.31|4.48|3.28|0
1636539600000|2021-11-10 10:20:00|4.5|3.3|4.5|3.3|4.5|3.3|4.48|3.28|0
1636539900000|2021-11-10 10:25:00|4.49|3.29|4.52|3.32|4.52|3.32|4.49|3.29|0
1636540200000|2021-11-10 10:30:00|4.51|3.31|4.56|3.36|4.58|3.38|4.51|3.31|0
1636540500000|2021-11-10 10:35:00|4.57|3.37|4.61|3.41|4.61|3.41|4.55|3.35|0
1636540800000|2021-11-10 10:40:00|4.6|3.4|4.59|3.39|4.64|3.44|4.59|3.39|0
1636541100000|2021-11-10 10:45:00|4.58|3.38|4.61|3.41|4.61|3.41|4.58|3.38|0
1636541400000|2021-11-10 10:50:00|4.62|3.42|4.6|3.4|4.62|3.42|4.59|3.39|0
1636541700000|2021-11-10 10:55:00|4.61|3.41|4.56|3.36|4.62|3.42|4.55|3.35|0
1636542000000|2021-11-10 11:00:00|4.55|3.35|4.55|3.35|4.57|3.37|4.54|3.34|0
1636542300000|2021-11-10 11:05:00|4.54|3.34|4.55|3.35|4.56|3.36|4.53|3.33|0
1636542600000|2021-11-10 11:10:00|4.54|3.34|4.55|3.35|4.55|3.35|4.53|3.33|0
1636542900000|2021-11-10 11:15:00|4.54|3.34|4.62|3.42|4.62|3.42|4.54|3.34|0
1636543200000|2021-11-10 11:20:00|4.61|3.41|4.57|3.37|4.61|3.41|4.57|3.37|0
1636543500000|2021-11-10 11:25:00|4.56|3.36|4.55|3.35|4.56|3.36|4.54|3.34|0
1636543800000|2021-11-10 11:30:00|4.56|3.36|4.56|3.36|4.58|3.38|4.55|3.35|0
1636544100000|2021-11-10 11:35:00|4.57|3.37|4.64|3.44|4.66|3.46|4.56|3.36|0
1636544400000|2021-11-10 11:40:00|4.63|3.43|4.79|3.59|4.82|3.62|4.48|3.28|0
1636544700000|2021-11-10 11:45:00|4.8|3.6|4.79|3.59|4.81|3.61|4.79|3.59|0
1636545000000|2021-11-10 11:50:00|4.78|3.58|4.8|3.6|4.82|3.62|4.78|3.58|0
1636545300000|2021-11-10 11:55:00|4.79|3.59|4.79|3.59|4.81|3.61|4.78|3.58|0
1636545600000|2021-11-10 12:00:00|4.78|3.58|4.77|3.57|4.79|3.59|4.77|3.57|0
1636545900000|2021-11-10 12:05:00|4.78|3.58|4.74|3.54|4.78|3.58|4.74|3.54|0
1636546200000|2021-11-10 12:10:00|4.73|3.53|4.69|3.49|4.75|3.55|4.68|3.48|0
1636546500000|2021-11-10 12:15:00|4.68|3.48|4.7|3.5|4.7|3.5|4.68|3.48|0
1636546800000|2021-11-10 12:20:00|4.69|3.49|4.7|3.5|4.71|3.51|4.69|3.49|0
1636547100000|2021-11-10 12:25:00|4.71|3.51|4.68|3.48|4.71|3.51|4.68|3.48|0
1636547400000|2021-11-10 12:30:00|4.69|3.49|4.73|3.53|4.75|3.55|4.69|3.49|0
1636547700000|2021-11-10 12:35:00|4.74|3.54|4.68|3.48|4.74|3.54|4.67|3.47|0
1636548000000|2021-11-10 12:40:00|4.67|3.47|4.91|3.71|4.95|3.75|4.51|3.31|0
1636548300000|2021-11-10 12:45:00|4.92|3.72|5.02|3.82|5.03|3.83|4.86|3.66|0
1636548600000|2021-11-10 12:50:00|5.03|3.83|5.02|3.82|5.03|3.83|5.02|3.82|0
1636548900000|2021-11-10 12:55:00|5.03|3.83|5.02|3.82|5.03|3.83|5.01|3.81|0
1636549200000|2021-11-10 13:00:00|5.03|3.83|5.01|3.81|5.03|3.83|4.99|3.79|0
1636549500000|2021-11-10 13:05:00|5|3.8|4.96|3.76|5.01|3.81|4.96|3.76|0
1636549800000|2021-11-10 13:10:00|4.95|3.75|4.97|3.77|5|3.8|4.95|3.75|0
1636550100000|2021-11-10 13:15:00|4.98|3.78|4.96|3.76|4.98|3.78|4.96|3.76|0
1636550400000|2021-11-10 13:20:00|4.97|3.77|4.97|3.77|4.98|3.78|4.96|3.76|0
1636550700000|2021-11-10 13:25:00|4.96|3.76|5|3.8|5|3.8|4.95|3.75|0
1636551000000|2021-11-10 13:30:00|4.99|3.79|5.16|3.96|5.2|4|4.99|3.79|0
1636551300000|2021-11-10 13:35:00|5.17|3.97|5.22|4.02|5.24|4.04|5.15|3.95|0
1636551600000|2021-11-10 13:40:00|5.21|4.01|5.17|3.97|5.22|4.02|5.13|3.93|0
1636551900000|2021-11-10 13:45:00|5.18|3.98|5.21|4.01|5.24|4.04|5.17|3.97|0
1636552200000|2021-11-10 13:50:00|5.2|4|5.1|3.9|5.2|4|5.08|3.88|0
1636552500000|2021-11-10 13:55:00|5.09|3.89|5.12|3.92|5.12|3.92|5.08|3.88|0
1636552800000|2021-11-10 14:00:00|5.11|3.91|5.13|3.93|5.14|3.94|5.08|3.88|0
1636553100000|2021-11-10 14:05:00|5.12|3.92|5.11|3.91|5.12|3.92|5.06|3.86|0
1636553400000|2021-11-10 14:10:00|5.1|3.9|5.09|3.89|5.14|3.94|5.08|3.88|0
1636553700000|2021-11-10 14:15:00|5.1|3.9|5.11|3.91|5.15|3.95|5.08|3.88|0
1636554000000|2021-11-10 14:20:00|5.12|3.92|5.08|3.88|5.12|3.92|5.08|3.88|0
1636554300000|2021-11-10 14:25:00|5.09|3.89|5.15|3.95|5.15|3.95|5.09|3.89|0
1636554600000|2021-11-10 14:30:00|5.16|3.96|5.12|3.92|5.21|4.01|5.05|3.85|0
1636554900000|2021-11-10 14:35:00|5.11|3.91|5.1|3.9|5.16|3.96|5|3.8|0
1636555200000|2021-11-10 14:40:00|5.09|3.89|5.05|3.85|5.1|3.9|4.99|3.79|0
1636555500000|2021-11-10 14:45:00|5.03|3.83|4.99|3.79|5.04|3.84|4.94|3.74|0
1636555800000|2021-11-10 14:50:00|4.98|3.78|4.88|3.68|5.04|3.84|4.87|3.67|0
1636556100000|2021-11-10 14:55:00|4.87|3.67|4.82|3.62|4.93|3.73|4.8|3.6|0
1636556400000|2021-11-10 15:00:00|4.8|3.6|4.59|3.39|4.99|3.79|4.54|3.34|0
1636556700000|2021-11-10 15:05:00|4.58|3.38|4.6|3.4|4.62|3.42|4.57|3.37|0
1636557000000|2021-11-10 15:10:00|4.61|3.41|4.61|3.41|4.63|3.43|4.58|3.38|0
1636557300000|2021-11-10 15:15:00|4.6|3.4|4.59|3.39|4.61|3.41|4.56|3.36|0
1636557600000|2021-11-10 15:20:00|4.58|3.38|4.63|3.43|4.63|3.43|4.54|3.34|0
1636557900000|2021-11-10 15:25:00|4.64|3.44|4.62|3.42|4.64|3.44|4.59|3.39|0
1636558200000|2021-11-10 15:30:00|4.63|3.43|4.65|3.45|4.68|3.48|4.6|3.4|0
1636558500000|2021-11-10 15:35:00|4.64|3.44|4.59|3.39|4.64|3.44|4.58|3.38|0
1636558800000|2021-11-10 15:40:00|4.58|3.38|4.66|3.46|4.67|3.47|4.57|3.37|0
1636559100000|2021-11-10 15:45:00|4.67|3.47|4.65|3.45|4.67|3.47|4.62|3.42|0
1636559400000|2021-11-10 15:50:00|4.66|3.46|4.61|3.41|4.66|3.46|4.59|3.39|0
1636559700000|2021-11-10 15:55:00|4.6|3.4|4.65|3.45|4.65|3.45|4.6|3.4|0
1636560000000|2021-11-10 16:00:00|4.66|3.46|4.6|3.4|4.66|3.46|4.55|3.35|0
1636560300000|2021-11-10 16:05:00|4.59|3.39|4.59|3.39|4.64|3.44|4.57|3.37|0
1636560600000|2021-11-10 16:10:00|4.6|3.4|4.45|3.25|4.6|3.4|4.41|3.21|0
1636560900000|2021-11-10 16:15:00|4.44|3.24|4.46|3.26|4.46|3.26|4.42|3.22|0
1636561200000|2021-11-10 16:20:00|4.45|3.25|4.44|3.24|4.47|3.27|4.42|3.22|0
1636561500000|2021-11-10 16:25:00|4.43|3.23|4.51|3.31|4.52|3.32|4.42|3.22|0
1636561800000|2021-11-10 16:30:00|4.5|3.3|4.49|3.29|4.56|3.36|4.49|3.29|0
1636562100000|2021-11-10 16:35:00|4.5|3.3|4.52|3.32|4.52|3.32|4.47|3.27|0
1636562400000|2021-11-10 16:40:00|4.51|3.31|4.6|3.4|4.61|3.41|4.51|3.31|0
1636562700000|2021-11-10 16:45:00|4.61|3.41|4.52|3.32|4.61|3.41|4.51|3.31|0
1636563000000|2021-11-10 16:50:00|4.51|3.31|4.5|3.3|4.52|3.32|4.48|3.28|0
1636563300000|2021-11-10 16:55:00|4.51|3.31|4.49|3.29|4.51|3.31|4.46|3.26|0
1636563600000|2021-11-10 17:00:00|4.48|3.28|4.5|3.3|4.51|3.31|4.46|3.26|0
1636563900000|2021-11-10 17:05:00|4.49|3.29|4.5|3.3|4.54|3.34|4.49|3.29|0
1636564200000|2021-11-10 17:10:00|4.51|3.31|4.55|3.35|4.58|3.38|4.49|3.29|0
1636564500000|2021-11-10 17:15:00|4.54|3.34|4.56|3.36|4.59|3.39|4.54|3.34|0
1636564800000|2021-11-10 17:20:00|4.57|3.37|4.58|3.38|4.6|3.4|4.54|3.34|0
1636565100000|2021-11-10 17:25:00|4.59|3.39|4.63|3.43|4.63|3.43|4.58|3.38|0
1636565400000|2021-11-10 17:30:00|4.62|3.42|4.58|3.38|4.63|3.43|4.58|3.38|0
1636565700000|2021-11-10 17:35:00|4.57|3.37|4.47|3.27|4.59|3.39|4.44|3.24|0
1636566000000|2021-11-10 17:40:00|4.48|3.28|4.55|3.35|4.58|3.38|4.47|3.27|0
1636566300000|2021-11-10 17:45:00|4.56|3.36|4.62|3.42|4.65|3.45|4.49|3.29|0
1636566600000|2021-11-10 17:50:00|4.61|3.41|4.6|3.4|4.61|3.41|4.58|3.38|0
1636566900000|2021-11-10 17:55:00|4.59|3.39|4.55|3.35|4.59|3.39|4.54|3.34|0
1636567200000|2021-11-10 18:00:00|4.56|3.36|4.67|3.47|4.68|3.48|4.53|3.33|0
1636567500000|2021-11-10 18:05:00|4.69|3.49|4.78|3.58|5.06|3.86|4.69|3.49|0
1636567800000|2021-11-10 18:10:00|4.8|3.6|4.86|3.66|4.87|3.67|4.72|3.52|0
1636568100000|2021-11-10 18:15:00|4.87|3.67|4.88|3.68|4.92|3.72|4.83|3.63|0
1636568400000|2021-11-10 18:20:00|4.87|3.67|4.88|3.68|4.93|3.73|4.86|3.66|0
1636568700000|2021-11-10 18:25:00|4.89|3.69|4.82|3.62|4.9|3.7|4.78|3.58|0
1636569000000|2021-11-10 18:30:00|4.83|3.63|4.76|3.56|4.83|3.63|4.74|3.54|0
1636569300000|2021-11-10 18:35:00|4.77|3.57|4.86|3.66|4.87|3.67|4.77|3.57|0
1636569600000|2021-11-10 18:40:00|4.85|3.65|4.85|3.65|4.88|3.68|4.83|3.63|0
1636569900000|2021-11-10 18:45:00|4.84|3.64|5.18|3.98|5.18|3.98|4.74|3.54|0
1636570200000|2021-11-10 18:50:00|5.17|3.97|5.21|4.01|5.25|4.05|5.16|3.96|0
1636570500000|2021-11-10 18:55:00|5.23|4.03|5.2|4|5.27|4.07|5.15|3.95|0
1636570800000|2021-11-10 19:00:00|5.21|4.01|5.31|4.11|5.34|4.14|5.2|4|0
1636571100000|2021-11-10 19:05:00|5.32|4.12|5.23|4.03|5.35|4.15|5.22|4.02|0
1636571400000|2021-11-10 19:10:00|5.25|4.05|5.31|4.11|5.33|4.13|5.23|4.03|0
1636571700000|2021-11-10 19:15:00|5.3|4.1|5.31|4.11|5.34|4.14|5.21|4.01|0
1636572000000|2021-11-10 19:20:00|5.32|4.12|5.44|4.24|5.46|4.26|5.25|4.05|0
1636572300000|2021-11-10 19:25:00|5.43|4.23|5.53|4.33|5.53|4.33|5.41|4.21|0
1636572600000|2021-11-10 19:30:00|5.5|4.3|6.09|4.89|6.11|4.91|5.26|4.06|0
1636572900000|2021-11-10 19:35:00|6.1|4.9|6.17|4.97|6.18|4.98|6.01|4.81|0
1636573200000|2021-11-10 19:40:00|6.14|4.94|6.29|5.09|6.29|5.09|6.11|4.91|0
1636573500000|2021-11-10 19:45:00|6.3|5.1|5.95|4.75|6.31|5.11|5.95|4.75|0
1636573800000|2021-11-10 19:50:00|5.96|4.76|5.94|4.74|6.01|4.81|5.86|4.66|0
1636574100000|2021-11-10 19:55:00|5.93|4.73|6.03|4.83|6.04|4.84|5.91|4.71|0
1636574400000|2021-11-10 20:00:00|6.02|4.82|6.03|4.83|6.05|4.85|5.94|4.74|0
1636574700000|2021-11-10 20:05:00|6.05|4.85|5.94|4.74|6.11|4.91|5.89|4.69|0
1636575000000|2021-11-10 20:10:00|5.93|4.73|5.83|4.63|5.93|4.73|5.81|4.61|0
1636575300000|2021-11-10 20:15:00|5.85|4.65|5.67|4.47|5.91|4.71|5.67|4.47|0
1636575600000|2021-11-10 20:20:00|5.68|4.48|5.73|4.53|5.75|4.55|5.62|4.42|0
1636575900000|2021-11-10 20:25:00|5.74|4.54|5.38|4.18|5.74|4.54|5.36|4.16|0
1636576200000|2021-11-10 20:30:00|5.37|4.17|5.43|4.23|5.44|4.24|5.34|4.14|0
1636576500000|2021-11-10 20:35:00|5.41|4.21|5.46|4.26|5.5|4.3|5.41|4.21|0
1636576800000|2021-11-10 20:40:00|5.45|4.25|5.6|4.4|5.6|4.4|5.38|4.18|0
1636577100000|2021-11-10 20:45:00|5.57|4.37|5.66|4.46|5.75|4.55|5.57|4.37|0
1636577400000|2021-11-10 20:50:00|5.61|4.41|5.31|4.11|5.61|4.41|5.24|4.04|0
1636577700000|2021-11-10 20:55:00|5.32|4.12|5.42|4.22|5.42|4.22|5.3|4.1|0
1636578000000|2021-11-10 21:00:00|5.41|4.21|5.48|4.28|5.51|4.31|5.32|4.12|0
1636578300000|2021-11-10 21:05:00|5.49|4.29|5.48|4.28|5.49|4.29|5.46|4.26|0
1636578600000|2021-11-10 21:10:00|5.49|4.29|5.46|4.26|5.51|4.31|5.46|4.26|0
1636578900000|2021-11-10 21:15:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1636579200000|2021-11-10 21:20:00|5.54|4.14|5.51|4.11|5.55|4.15|5.51|4.11|0
1636579500000|2021-11-10 21:25:00|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1636579800000|2021-11-10 21:30:00|5.52|4.12|5.52|4.12|5.53|4.13|5.51|4.11|0
1636580100000|2021-11-10 21:35:00|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1636580400000|2021-11-10 21:40:00|5.51|4.11|5.51|4.11|5.52|4.12|5.49|4.09|0
1636580700000|2021-11-10 21:45:00|5.52|4.12|5.48|4.08|5.52|4.12|5.47|4.07|0
1636581000000|2021-11-10 21:50:00|5.47|4.07|5.49|4.09|5.49|4.09|5.47|4.07|0
1636581300000|2021-11-10 21:55:00|5.48|4.08|5.49|4.09|5.49|4.09|5.47|4.07|0
1636581600000|2021-11-10 22:00:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1636581900000|2021-11-10 22:05:00|5.48|4.08|5.48|4.08|5.48|4.08|5.48|4.08|0
1636582200000|2021-11-10 22:10:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636582500000|2021-11-10 22:15:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636582800000|2021-11-10 22:20:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636583100000|2021-11-10 22:25:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636583400000|2021-11-10 22:30:00|5.47|4.07|5.48|4.08|5.48|4.08|5.47|4.07|0
1636583700000|2021-11-10 22:35:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1636584300000|2021-11-10 22:45:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1636584600000|2021-11-10 22:50:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1636584900000|2021-11-10 22:55:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1636585200000|2021-11-10 23:00:00|5.46|4.06|5.46|4.06|5.48|4.08|5.45|4.05|0
1636585500000|2021-11-10 23:05:00|5.47|4.07|5.51|4.11|5.52|4.12|5.45|4.05|0
1636585800000|2021-11-10 23:10:00|5.5|4.1|5.51|4.11|5.52|4.12|5.5|4.1|0
1636586100000|2021-11-10 23:15:00|5.52|4.12|5.47|4.07|5.52|4.12|5.47|4.07|0
1636586400000|2021-11-10 23:20:00|5.45|4.05|5.46|4.06|5.46|4.06|5.44|4.04|0
1636586700000|2021-11-10 23:25:00|5.47|4.07|5.51|4.11|5.52|4.12|5.46|4.06|0
1636587000000|2021-11-10 23:30:00|5.49|4.09|5.52|4.12|5.52|4.12|5.49|4.09|0
1636587300000|2021-11-10 23:35:00|5.53|4.13|5.53|4.13|5.54|4.14|5.52|4.12|0
1636587600000|2021-11-10 23:40:00|5.52|4.12|5.56|4.16|5.56|4.16|5.52|4.12|0
1636587900000|2021-11-10 23:45:00|5.57|4.17|5.59|4.19|5.59|4.19|5.56|4.16|0
1636588200000|2021-11-10 23:50:00|5.6|4.2|5.57|4.17|5.6|4.2|5.57|4.17|0
1636588500000|2021-11-10 23:55:00|5.58|4.18|5.52|4.12|5.58|4.18|5.52|4.12|0
1636588800000|2021-11-11 00:00:00|5.51|4.11|5.51|4.11|5.52|4.12|5.48|4.08|0
1636589100000|2021-11-11 00:05:00|5.5|4.1|5.46|4.06|5.51|4.11|5.45|4.05|0
1636589400000|2021-11-11 00:10:00|5.45|4.05|5.38|3.98|5.45|4.05|5.37|3.97|0
1636589700000|2021-11-11 00:15:00|5.39|3.99|5.39|3.99|5.41|4.01|5.39|3.99|0
1636590000000|2021-11-11 00:20:00|5.38|3.98|5.36|3.96|5.39|3.99|5.35|3.95|0
1636590300000|2021-11-11 00:25:00|5.35|3.95|5.36|3.96|5.36|3.96|5.34|3.94|0
1636590600000|2021-11-11 00:30:00|5.35|3.95|5.35|3.95|5.36|3.96|5.33|3.93|0
1636590900000|2021-11-11 00:35:00|5.34|3.94|5.35|3.95|5.35|3.95|5.32|3.92|0
1636591200000|2021-11-11 00:40:00|5.34|3.94|5.39|3.99|5.39|3.99|5.32|3.92|0
1636591500000|2021-11-11 00:45:00|5.4|4|5.39|3.99|5.42|4.02|5.39|3.99|0
1636591800000|2021-11-11 00:50:00|5.4|4|5.39|3.99|5.41|4.01|5.38|3.98|0
1636592100000|2021-11-11 00:55:00|5.4|4|5.37|3.97|5.4|4|5.36|3.96|0
1636592400000|2021-11-11 01:00:00|5.38|3.98|5.37|3.97|5.38|3.98|5.35|3.95|0
1636592700000|2021-11-11 01:05:00|5.38|3.98|5.41|4.01|5.42|4.02|5.38|3.98|0
1636593000000|2021-11-11 01:10:00|5.4|4|5.39|3.99|5.41|4.01|5.39|3.99|0
1636593300000|2021-11-11 01:15:00|5.4|4|5.43|4.03|5.44|4.04|5.36|3.96|0
1636593600000|2021-11-11 01:20:00|5.42|4.02|5.42|4.02|5.45|4.05|5.42|4.02|0
1636593900000|2021-11-11 01:25:00|5.43|4.03|5.43|4.03|5.45|4.05|5.42|4.02|0
1636594200000|2021-11-11 01:30:00|5.42|4.02|5.38|3.98|5.47|4.07|5.38|3.98|0
1636594500000|2021-11-11 01:35:00|5.37|3.97|5.38|3.98|5.4|4|5.37|3.97|0
1636594800000|2021-11-11 01:40:00|5.39|3.99|5.39|3.99|5.41|4.01|5.39|3.99|0
1636595100000|2021-11-11 01:45:00|5.4|4|5.36|3.96|5.4|4|5.36|3.96|0
1636595400000|2021-11-11 01:50:00|5.37|3.97|5.33|3.93|5.37|3.97|5.32|3.92|0
1636595700000|2021-11-11 01:55:00|5.34|3.94|5.23|3.83|5.34|3.94|5.23|3.83|0
1636596000000|2021-11-11 02:00:00|5.24|3.84|5.23|3.83|5.25|3.85|5.21|3.81|0
1636596300000|2021-11-11 02:05:00|5.22|3.82|5.22|3.82|5.23|3.83|5.21|3.81|0
1636596600000|2021-11-11 02:10:00|5.23|3.83|5.22|3.82|5.24|3.84|5.22|3.82|0
1636596900000|2021-11-11 02:15:00|5.23|3.83|5.22|3.82|5.24|3.84|5.22|3.82|0
1636597200000|2021-11-11 02:20:00|5.23|3.83|5.21|3.81|5.23|3.83|5.2|3.8|0
1636597500000|2021-11-11 02:25:00|5.2|3.8|5.23|3.83|5.23|3.83|5.2|3.8|0
1636597800000|2021-11-11 02:30:00|5.22|3.82|5.24|3.84|5.25|3.85|5.21|3.81|0
1636598100000|2021-11-11 02:35:00|5.23|3.83|5.23|3.83|5.25|3.85|5.22|3.82|0
1636598400000|2021-11-11 02:40:00|5.22|3.82|5.24|3.84|5.24|3.84|5.22|3.82|0
1636598700000|2021-11-11 02:45:00|5.23|3.83|5.28|3.88|5.28|3.88|5.23|3.83|0
1636599000000|2021-11-11 02:50:00|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1636599300000|2021-11-11 02:55:00|5.29|3.89|5.29|3.89|5.3|3.9|5.28|3.88|0
1636599600000|2021-11-11 03:00:00|5.28|3.88|5.3|3.9|5.31|3.91|5.28|3.88|0
1636599900000|2021-11-11 03:05:00|5.29|3.89|5.28|3.88|5.3|3.9|5.28|3.88|0
1636600200000|2021-11-11 03:10:00|5.29|3.89|5.28|3.88|5.29|3.89|5.25|3.85|0
1636600500000|2021-11-11 03:15:00|5.27|3.87|5.27|3.87|5.29|3.89|5.26|3.86|0
1636600800000|2021-11-11 03:20:00|5.28|3.88|5.28|3.88|5.3|3.9|5.27|3.87|0
1636601100000|2021-11-11 03:25:00|5.29|3.89|5.28|3.88|5.3|3.9|5.27|3.87|0
1636601400000|2021-11-11 03:30:00|5.29|3.89|5.29|3.89|5.32|3.92|5.28|3.88|0
1636601700000|2021-11-11 03:35:00|5.28|3.88|5.28|3.88|5.29|3.89|5.28|3.88|0
1636602000000|2021-11-11 03:40:00|5.29|3.89|5.3|3.9|5.3|3.9|5.28|3.88|0
1636602300000|2021-11-11 03:45:00|5.29|3.89|5.3|3.9|5.32|3.92|5.29|3.89|0
1636602600000|2021-11-11 03:50:00|5.31|3.91|5.32|3.92|5.32|3.92|5.3|3.9|0
1636602900000|2021-11-11 03:55:00|5.33|3.93|5.34|3.94|5.36|3.96|5.33|3.93|0
1636603200000|2021-11-11 04:00:00|5.33|3.93|5.34|3.94|5.35|3.95|5.33|3.93|0
1636603500000|2021-11-11 04:05:00|5.35|3.95|5.33|3.93|5.35|3.95|5.33|3.93|0
1636603800000|2021-11-11 04:10:00|5.34|3.94|5.34|3.94|5.34|3.94|5.33|3.93|0
1636604100000|2021-11-11 04:15:00|5.35|3.95|5.36|3.96|5.36|3.96|5.34|3.94|0
1636604400000|2021-11-11 04:20:00|5.38|3.98|5.38|3.98|5.39|3.99|5.38|3.98|0
1636604700000|2021-11-11 04:25:00|5.39|3.99|5.45|4.05|5.47|4.07|5.39|3.99|0
1636605000000|2021-11-11 04:30:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1636605300000|2021-11-11 04:35:00|5.46|4.06|5.45|4.05|5.46|4.06|5.44|4.04|0
1636605600000|2021-11-11 04:40:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1636605900000|2021-11-11 04:45:00|5.45|4.05|5.41|4.01|5.45|4.05|5.4|4|0
1636606200000|2021-11-11 04:50:00|5.42|4.02|5.42|4.02|5.42|4.02|5.41|4.01|0
1636606500000|2021-11-11 04:55:00|5.43|4.03|5.4|4|5.44|4.04|5.4|4|0
1636606800000|2021-11-11 05:00:00|5.41|4.01|5.38|3.98|5.41|4.01|5.37|3.97|0
1636607100000|2021-11-11 05:05:00|5.39|3.99|5.41|4.01|5.42|4.02|5.37|3.97|0
1636607400000|2021-11-11 05:10:00|5.4|4|5.37|3.97|5.41|4.01|5.37|3.97|0
1636607700000|2021-11-11 05:15:00|5.38|3.98|5.38|3.98|5.38|3.98|5.37|3.97|0
1636608000000|2021-11-11 05:20:00|5.37|3.97|5.35|3.95|5.37|3.97|5.33|3.93|0
1636608300000|2021-11-11 05:25:00|5.36|3.96|5.33|3.93|5.36|3.96|5.33|3.93|0
1636608600000|2021-11-11 05:30:00|5.31|3.91|5.28|3.88|5.31|3.91|5.28|3.88|0
1636608900000|2021-11-11 05:35:00|5.29|3.89|5.3|3.9|5.3|3.9|5.27|3.87|0
1636609200000|2021-11-11 05:40:00|5.31|3.91|5.3|3.9|5.32|3.92|5.29|3.89|0
1636609500000|2021-11-11 05:45:00|5.29|3.89|5.31|3.91|5.32|3.92|5.29|3.89|0
1636609800000|2021-11-11 05:50:00|5.32|3.92|5.31|3.91|5.32|3.92|5.3|3.9|0
1636610100000|2021-11-11 05:55:00|5.3|3.9|5.31|3.91|5.31|3.91|5.29|3.89|0
1636610400000|2021-11-11 06:00:00|5.3|3.9|5.31|3.91|5.32|3.92|5.27|3.87|0
1636610700000|2021-11-11 06:05:00|5.3|3.9|5.26|3.86|5.3|3.9|5.25|3.85|0
1636611000000|2021-11-11 06:10:00|5.25|3.85|5.25|3.85|5.27|3.87|5.25|3.85|0
1636611300000|2021-11-11 06:15:00|5.26|3.86|5.24|3.84|5.26|3.86|5.23|3.83|0
1636611600000|2021-11-11 06:20:00|5.25|3.85|5.26|3.86|5.26|3.86|5.24|3.84|0
1636611900000|2021-11-11 06:25:00|5.27|3.87|5.24|3.84|5.27|3.87|5.24|3.84|0
1636612200000|2021-11-11 06:30:00|5.23|3.83|5.23|3.83|5.24|3.84|5.22|3.82|0
1636612500000|2021-11-11 06:35:00|5.22|3.82|5.23|3.83|5.24|3.84|5.22|3.82|0
1636612800000|2021-11-11 06:40:00|5.22|3.82|5.24|3.84|5.24|3.84|5.22|3.82|0
1636613100000|2021-11-11 06:45:00|5.23|3.83|5.28|3.88|5.28|3.88|5.23|3.83|0
1636613400000|2021-11-11 06:50:00|5.29|3.89|5.24|3.84|5.29|3.89|5.24|3.84|0
1636613700000|2021-11-11 06:55:00|5.25|3.85|5.25|3.85|5.25|3.85|5.23|3.83|0
1636614000000|2021-11-11 07:00:00|5.24|3.84|5.24|3.84|5.24|3.84|5.2|3.8|0
1636614300000|2021-11-11 07:05:00|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1636614600000|2021-11-11 07:10:00|5.23|3.83|5.25|3.85|5.27|3.87|5.22|3.82|0
1636614900000|2021-11-11 07:15:00|5.26|3.86|5.21|3.81|5.26|3.86|5.2|3.8|0
1636615200000|2021-11-11 07:20:00|5.2|3.8|5.19|3.79|5.22|3.82|5.18|3.78|0
1636615500000|2021-11-11 07:25:00|5.18|3.78|5.16|3.76|5.19|3.79|5.16|3.76|0
1636615800000|2021-11-11 07:30:00|5.17|3.77|5.18|3.78|5.19|3.79|5.15|3.75|0
1636616100000|2021-11-11 07:35:00|5.2|3.8|5.17|3.77|5.2|3.8|5.16|3.76|0
1636616400000|2021-11-11 07:40:00|5.16|3.76|5.18|3.78|5.19|3.79|5.16|3.76|0
1636616700000|2021-11-11 07:45:00|5.17|3.77|5.23|3.83|5.23|3.83|5.17|3.77|0
1636617000000|2021-11-11 07:50:00|5.22|3.82|5.22|3.82|5.26|3.86|5.22|3.82|0
1636617300000|2021-11-11 07:55:00|5.21|3.81|5.23|3.83|5.23|3.83|5.2|3.8|0
1636617600000|2021-11-11 08:00:00|5.22|3.82|5.09|3.69|5.39|3.99|5.07|3.67|0
1636617900000|2021-11-11 08:05:00|5.1|3.7|4.96|3.76|5.1|3.82|4.95|3.7|0
1636618200000|2021-11-11 08:10:00|4.97|3.77|4.97|3.77|4.98|3.78|4.95|3.75|0
1636618500000|2021-11-11 08:15:00|4.95|3.75|4.93|3.73|4.96|3.76|4.9|3.7|0
1636618800000|2021-11-11 08:20:00|4.92|3.72|4.91|3.71|4.94|3.74|4.91|3.71|0
1636619100000|2021-11-11 08:25:00|4.92|3.72|4.77|3.57|4.93|3.73|4.77|3.57|0
1636619400000|2021-11-11 08:30:00|4.78|3.58|4.85|3.65|4.87|3.67|4.78|3.58|0
1636619700000|2021-11-11 08:35:00|4.86|3.66|4.87|3.67|4.9|3.7|4.85|3.65|0
1636620000000|2021-11-11 08:40:00|4.86|3.66|4.82|3.62|4.87|3.67|4.82|3.62|0
1636620300000|2021-11-11 08:45:00|4.83|3.63|4.84|3.64|4.85|3.65|4.82|3.62|0
1636620600000|2021-11-11 08:50:00|4.83|3.63|4.79|3.59|4.84|3.64|4.78|3.58|0
1636620900000|2021-11-11 08:55:00|4.8|3.6|4.77|3.57|4.8|3.6|4.76|3.56|0
1636621200000|2021-11-11 09:00:00|4.76|3.56|4.73|3.53|4.77|3.57|4.72|3.52|0
1636621500000|2021-11-11 09:05:00|4.72|3.52|4.75|3.55|4.77|3.57|4.71|3.51|0
1636621800000|2021-11-11 09:10:00|4.76|3.56|4.67|3.47|4.76|3.56|4.67|3.47|0
1636622100000|2021-11-11 09:15:00|4.68|3.48|4.66|3.46|4.7|3.5|4.66|3.46|0
1636622400000|2021-11-11 09:20:00|4.67|3.47|4.65|3.45|4.67|3.47|4.64|3.44|0
1636622700000|2021-11-11 09:25:00|4.64|3.44|4.6|3.4|4.66|3.46|4.58|3.38|0
1636623000000|2021-11-11 09:30:00|4.59|3.39|4.62|3.42|4.76|3.56|4.58|3.38|0
1636623300000|2021-11-11 09:35:00|4.61|3.41|4.62|3.42|4.63|3.43|4.6|3.4|0
1636623600000|2021-11-11 09:40:00|4.63|3.43|4.62|3.42|4.63|3.43|4.62|3.42|0
1636623900000|2021-11-11 09:45:00|4.61|3.41|4.61|3.41|4.62|3.42|4.6|3.4|0
1636624200000|2021-11-11 09:50:00|4.6|3.4|4.59|3.39|4.6|3.4|4.58|3.38|0
1636624500000|2021-11-11 09:55:00|4.58|3.38|4.59|3.39|4.61|3.41|4.58|3.38|0
1636624800000|2021-11-11 10:00:00|4.6|3.4|4.58|3.38|4.6|3.4|4.58|3.38|0
1636625100000|2021-11-11 10:05:00|4.59|3.39|4.56|3.36|4.6|3.4|4.55|3.35|0
1636625400000|2021-11-11 10:10:00|4.55|3.35|4.56|3.36|4.57|3.37|4.54|3.34|0
1636625700000|2021-11-11 10:15:00|4.55|3.35|4.56|3.36|4.57|3.37|4.55|3.35|0
1636626000000|2021-11-11 10:20:00|4.57|3.37|4.58|3.38|4.58|3.38|4.57|3.37|0
1636626300000|2021-11-11 10:25:00|4.57|3.37|4.56|3.36|4.59|3.39|4.56|3.36|0
1636626600000|2021-11-11 10:30:00|4.57|3.37|4.59|3.39|4.62|3.42|4.57|3.37|0
1636626900000|2021-11-11 10:35:00|4.6|3.4|4.65|3.45|4.66|3.46|4.6|3.4|0
1636627200000|2021-11-11 10:40:00|4.66|3.46|4.63|3.43|4.66|3.46|4.62|3.42|0
1636627500000|2021-11-11 10:45:00|4.62|3.42|4.61|3.41|4.63|3.43|4.6|3.4|0
1636627800000|2021-11-11 10:50:00|4.62|3.42|4.61|3.41|4.63|3.43|4.6|3.4|0
1636628100000|2021-11-11 10:55:00|4.6|3.4|4.62|3.42|4.63|3.43|4.6|3.4|0
1636628400000|2021-11-11 11:00:00|4.63|3.43|4.61|3.41|4.63|3.43|4.6|3.4|0
1636628700000|2021-11-11 11:05:00|4.6|3.4|4.59|3.39|4.61|3.41|4.57|3.37|0
1636629000000|2021-11-11 11:10:00|4.58|3.38|4.61|3.41|4.61|3.41|4.58|3.38|0
1636629300000|2021-11-11 11:15:00|4.6|3.4|4.58|3.38|4.61|3.41|4.58|3.38|0
1636629600000|2021-11-11 11:20:00|4.59|3.39|4.59|3.39|4.61|3.41|4.58|3.38|0
1636629900000|2021-11-11 11:25:00|4.6|3.4|4.58|3.38|4.6|3.4|4.58|3.38|0
1636630200000|2021-11-11 11:30:00|4.59|3.39|4.59|3.39|4.59|3.39|4.57|3.37|0
1636630500000|2021-11-11 11:35:00|4.6|3.4|4.59|3.39|4.61|3.41|4.59|3.39|0
1636630800000|2021-11-11 11:40:00|4.58|3.38|4.57|3.37|4.58|3.38|4.57|3.37|0
1636631100000|2021-11-11 11:45:00|4.58|3.38|4.58|3.38|4.58|3.38|4.57|3.37|0
1636631400000|2021-11-11 11:50:00|4.57|3.37|4.55|3.35|4.58|3.38|4.55|3.35|0
1636631700000|2021-11-11 11:55:00|4.56|3.36|4.53|3.33|4.57|3.37|4.53|3.33|0
1636632000000|2021-11-11 12:00:00|4.54|3.34|4.54|3.34|4.56|3.36|4.53|3.33|0
1636632300000|2021-11-11 12:05:00|4.55|3.35|4.53|3.33|4.55|3.35|4.51|3.31|0
1636632600000|2021-11-11 12:10:00|4.54|3.34|4.56|3.36|4.56|3.36|4.53|3.33|0
1636632900000|2021-11-11 12:15:00|4.57|3.37|4.55|3.35|4.58|3.38|4.55|3.35|0
1636633200000|2021-11-11 12:20:00|4.56|3.36|4.56|3.36|4.56|3.36|4.54|3.34|0
1636633500000|2021-11-11 12:25:00|4.55|3.35|4.55|3.35|4.56|3.36|4.55|3.35|0
1636633800000|2021-11-11 12:30:00|4.56|3.36|4.57|3.37|4.58|3.38|4.55|3.35|0
1636634100000|2021-11-11 12:35:00|4.58|3.38|4.57|3.37|4.58|3.38|4.56|3.36|0
1636634400000|2021-11-11 12:40:00|4.58|3.38|4.57|3.37|4.59|3.39|4.57|3.37|0
1636634700000|2021-11-11 12:45:00|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1636635000000|2021-11-11 12:50:00|4.56|3.36|4.55|3.35|4.56|3.36|4.53|3.33|0
1636635300000|2021-11-11 12:55:00|4.56|3.36|4.55|3.35|4.56|3.36|4.54|3.34|0
1636635600000|2021-11-11 13:00:00|4.56|3.36|4.55|3.35|4.57|3.37|4.53|3.33|0
1636635900000|2021-11-11 13:05:00|4.54|3.34|4.56|3.36|4.57|3.37|4.54|3.34|0
1636636200000|2021-11-11 13:10:00|4.55|3.35|4.56|3.36|4.57|3.37|4.55|3.35|0
1636636500000|2021-11-11 13:15:00|4.57|3.37|4.55|3.35|4.57|3.37|4.55|3.35|0
1636636800000|2021-11-11 13:20:00|4.56|3.36|4.54|3.34|4.56|3.36|4.53|3.33|0
1636637100000|2021-11-11 13:25:00|4.55|3.35|4.55|3.35|4.56|3.36|4.54|3.34|0
1636637400000|2021-11-11 13:30:00|4.56|3.36|4.57|3.37|4.57|3.37|4.55|3.35|0
1636637700000|2021-11-11 13:35:00|4.56|3.36|4.55|3.35|4.57|3.37|4.55|3.35|0
1636638000000|2021-11-11 13:40:00|4.56|3.36|4.52|3.32|4.56|3.36|4.52|3.32|0
1636638300000|2021-11-11 13:45:00|4.53|3.33|4.52|3.32|4.54|3.34|4.52|3.32|0
1636638600000|2021-11-11 13:50:00|4.53|3.33|4.54|3.34|4.54|3.34|4.53|3.33|0
1636638900000|2021-11-11 13:55:00|4.55|3.35|4.53|3.33|4.55|3.35|4.52|3.32|0
1636639200000|2021-11-11 14:00:00|4.52|3.32|4.54|3.34|4.55|3.35|4.52|3.32|0
1636639500000|2021-11-11 14:05:00|4.53|3.33|4.53|3.33|4.54|3.34|4.53|3.33|0
1636639800000|2021-11-11 14:10:00|4.52|3.32|4.53|3.33|4.53|3.33|4.52|3.32|0
1636640100000|2021-11-11 14:15:00|4.54|3.34|4.55|3.35|4.56|3.36|4.54|3.34|0
1636640400000|2021-11-11 14:20:00|4.54|3.34|4.55|3.35|4.56|3.36|4.54|3.34|0
1636640700000|2021-11-11 14:25:00|4.54|3.34|4.57|3.37|4.59|3.39|4.53|3.33|0
1636641000000|2021-11-11 14:30:00|4.55|3.35|4.66|3.46|4.66|3.46|4.55|3.35|0
1636641300000|2021-11-11 14:35:00|4.67|3.47|4.64|3.44|4.72|3.52|4.61|3.41|0
1636641600000|2021-11-11 14:40:00|4.65|3.45|4.57|3.37|4.66|3.46|4.57|3.37|0
1636641900000|2021-11-11 14:45:00|4.58|3.38|4.56|3.36|4.59|3.39|4.54|3.34|0
1636642200000|2021-11-11 14:50:00|4.57|3.37|4.5|3.3|4.58|3.38|4.49|3.29|0
1636642500000|2021-11-11 14:55:00|4.51|3.31|4.35|3.15|4.53|3.33|4.35|3.15|0
1636642800000|2021-11-11 15:00:00|4.36|3.16|4.42|3.22|4.46|3.26|4.35|3.15|0
1636643100000|2021-11-11 15:05:00|4.41|3.21|4.47|3.27|4.49|3.29|4.38|3.18|0
1636643400000|2021-11-11 15:10:00|4.46|3.26|4.43|3.23|4.49|3.29|4.42|3.22|0
1636643700000|2021-11-11 15:15:00|4.42|3.22|4.44|3.24|4.51|3.31|4.41|3.21|0
1636644000000|2021-11-11 15:20:00|4.45|3.25|4.45|3.25|4.49|3.29|4.43|3.23|0
1636644300000|2021-11-11 15:25:00|4.44|3.24|4.5|3.3|4.5|3.3|4.44|3.24|0
1636644600000|2021-11-11 15:30:00|4.51|3.31|4.52|3.32|4.56|3.36|4.49|3.29|0
1636644900000|2021-11-11 15:35:00|4.51|3.31|4.47|3.27|4.53|3.33|4.44|3.24|0
1636645200000|2021-11-11 15:40:00|4.46|3.26|4.42|3.22|4.47|3.27|4.4|3.2|0
1636645500000|2021-11-11 15:45:00|4.41|3.21|4.41|3.21|4.46|3.26|4.4|3.2|0
1636645800000|2021-11-11 15:50:00|4.42|3.22|4.4|3.2|4.43|3.23|4.38|3.18|0
1636646100000|2021-11-11 15:55:00|4.39|3.19|4.43|3.23|4.44|3.24|4.39|3.19|0
1636646400000|2021-11-11 16:00:00|4.44|3.24|4.34|3.34|4.45|3.36|4.34|3.19|0
1636646700000|2021-11-11 16:05:00|4.35|3.35|4.37|3.37|4.38|3.38|4.35|3.35|0
1636647000000|2021-11-11 16:10:00|4.38|3.38|4.36|3.36|4.39|3.39|4.36|3.36|0
1636647300000|2021-11-11 16:15:00|4.37|3.37|4.35|3.35|4.38|3.38|4.34|3.34|0
1636647600000|2021-11-11 16:20:00|4.34|3.34|4.31|3.31|4.36|3.36|4.31|3.31|0
1636647900000|2021-11-11 16:25:00|4.3|3.3|4.35|3.35|4.36|3.36|4.3|3.3|0
1636648200000|2021-11-11 16:30:00|4.34|3.34|4.31|3.31|4.36|3.36|4.31|3.31|0
1636648500000|2021-11-11 16:35:00|4.3|3.3|4.22|3.22|4.31|3.31|4.22|3.22|0
1636648800000|2021-11-11 16:40:00|4.23|3.23|4.26|3.26|4.26|3.26|4.22|3.22|0
1636649100000|2021-11-11 16:45:00|4.25|3.25|4.25|3.25|4.28|3.28|4.25|3.25|0
1636649400000|2021-11-11 16:50:00|4.26|3.26|4.28|3.28|4.29|3.29|4.25|3.25|0
1636649700000|2021-11-11 16:55:00|4.27|3.27|4.15|3.15|4.27|3.27|4.12|3.12|0
1636650000000|2021-11-11 17:00:00|4.14|3.14|4.21|3.21|4.22|3.22|4.13|3.13|0
1636650300000|2021-11-11 17:05:00|4.2|3.2|4.22|3.22|4.23|3.23|4.17|3.17|0
1636650600000|2021-11-11 17:10:00|4.23|3.23|4.24|3.24|4.25|3.25|4.2|3.2|0
1636650900000|2021-11-11 17:15:00|4.25|3.25|4.26|3.26|4.31|3.31|4.23|3.23|0
1636651200000|2021-11-11 17:20:00|4.27|3.27|4.25|3.25|4.29|3.29|4.23|3.23|0
1636651500000|2021-11-11 17:25:00|4.26|3.26|4.24|3.24|4.27|3.27|4.22|3.22|0
1636651800000|2021-11-11 17:30:00|4.25|3.25|4.22|3.22|4.25|3.25|4.21|3.21|0
1636652100000|2021-11-11 17:35:00|4.21|3.21|4.15|3.15|4.21|3.21|4.14|3.14|0
1636652400000|2021-11-11 17:40:00|4.16|3.16|4.16|3.16|4.18|3.18|4.15|3.15|0
1636652700000|2021-11-11 17:45:00|4.15|3.15|4.16|3.16|4.19|3.19|4.15|3.15|0
1636653000000|2021-11-11 17:50:00|4.17|3.17|4.18|3.18|4.19|3.19|4.16|3.16|0
1636653300000|2021-11-11 17:55:00|4.17|3.17|4.19|3.19|4.19|3.19|4.16|3.16|0
1636653600000|2021-11-11 18:00:00|4.2|3.2|4.23|3.23|4.25|3.25|4.19|3.19|0
1636653900000|2021-11-11 18:05:00|4.22|3.22|4.28|3.28|4.29|3.29|4.22|3.22|0
1636654200000|2021-11-11 18:10:00|4.29|3.29|4.24|3.24|4.29|3.29|4.23|3.23|0
1636654500000|2021-11-11 18:15:00|4.23|3.23|4.23|3.23|4.25|3.25|4.22|3.22|0
1636654800000|2021-11-11 18:20:00|4.22|3.22|4.24|3.24|4.24|3.24|4.19|3.19|0
1636655100000|2021-11-11 18:25:00|4.23|3.23|4.34|3.34|4.36|3.36|4.01|3.01|0
1636655400000|2021-11-11 18:30:00|4.35|3.35|4.36|3.36|4.36|3.36|4.33|3.33|0
1636655700000|2021-11-11 18:35:00|4.35|3.35|4.33|3.33|4.35|3.35|4.32|3.32|0
1636656000000|2021-11-11 18:40:00|4.32|3.32|4.33|3.33|4.36|3.36|4.32|3.32|0
1636656300000|2021-11-11 18:45:00|4.32|3.32|4.3|3.3|4.32|3.32|4.29|3.29|0
1636656600000|2021-11-11 18:50:00|4.31|3.31|4.31|3.31|4.33|3.33|4.29|3.29|0
1636656900000|2021-11-11 18:55:00|4.3|3.3|4.31|3.31|4.33|3.33|4.3|3.3|0
1636657200000|2021-11-11 19:00:00|4.32|3.32|4.26|3.26|4.33|3.33|4.26|3.26|0
1636657500000|2021-11-11 19:05:00|4.27|3.27|4.24|3.24|4.29|3.29|4.24|3.24|0
1636657800000|2021-11-11 19:10:00|4.25|3.25|4.26|3.26|4.26|3.26|4.24|3.24|0
1636658100000|2021-11-11 19:15:00|4.25|3.25|4.28|3.28|4.28|3.28|4.25|3.25|0
1636658400000|2021-11-11 19:20:00|4.29|3.29|4.3|3.3|4.3|3.3|4.27|3.27|0
1636658700000|2021-11-11 19:25:00|4.29|3.29|4.29|3.29|4.31|3.31|4.29|3.29|0
1636659000000|2021-11-11 19:30:00|4.28|3.28|4.27|3.27|4.29|3.29|4.26|3.26|0
1636659300000|2021-11-11 19:35:00|4.26|3.26|4.24|3.24|4.27|3.27|4.23|3.23|0
1636659600000|2021-11-11 19:40:00|4.23|3.23|4.26|3.26|4.27|3.27|4.21|3.21|0
1636659900000|2021-11-11 19:45:00|4.27|3.27|4.28|3.28|4.29|3.29|4.26|3.26|0
1636660200000|2021-11-11 19:50:00|4.29|3.29|4.32|3.32|4.34|3.34|4.29|3.29|0
1636660500000|2021-11-11 19:55:00|4.31|3.31|4.32|3.32|4.34|3.34|4.3|3.3|0
1636660800000|2021-11-11 20:00:00|4.33|3.33|4.34|3.34|4.36|3.36|4.3|3.3|0
1636661100000|2021-11-11 20:05:00|4.35|3.35|4.34|3.34|4.35|3.35|4.31|3.31|0
1636661400000|2021-11-11 20:10:00|4.35|3.35|4.38|3.38|4.4|3.4|4.35|3.35|0
1636661700000|2021-11-11 20:15:00|4.37|3.37|4.33|3.33|4.37|3.37|4.33|3.33|0
1636662000000|2021-11-11 20:20:00|4.34|3.34|4.34|3.34|4.37|3.37|4.34|3.34|0
1636662300000|2021-11-11 20:25:00|4.35|3.35|4.32|3.32|4.35|3.35|4.29|3.29|0
1636662600000|2021-11-11 20:30:00|4.31|3.31|4.36|3.36|4.38|3.38|4.31|3.31|0
1636662900000|2021-11-11 20:35:00|4.35|3.35|4.33|3.33|4.37|3.37|4.33|3.33|0
1636663200000|2021-11-11 20:40:00|4.32|3.32|4.32|3.32|4.33|3.33|4.31|3.31|0
1636663500000|2021-11-11 20:45:00|4.33|3.33|4.36|3.36|4.36|3.36|4.28|3.28|0
1636663800000|2021-11-11 20:50:00|4.35|3.35|4.38|3.38|4.38|3.38|4.32|3.32|0
1636664100000|2021-11-11 20:55:00|4.37|3.37|4.39|3.39|4.41|3.41|4.35|3.35|0
1636664400000|2021-11-11 21:00:00|4.37|3.37|4.33|3.33|4.37|3.37|4.32|3.32|0
1636664700000|2021-11-11 21:05:00|4.34|3.34|4.36|3.36|4.36|3.36|4.33|3.33|0
1636665000000|2021-11-11 21:10:00|4.35|3.35|4.35|3.35|4.37|3.37|4.34|3.34|0
1636665300000|2021-11-11 21:15:00|4.34|3.34|4.33|3.33|4.35|3.35|4.33|3.33|0
1636665600000|2021-11-11 21:20:00|4.32|3.32|4.32|3.32|4.33|3.33|4.32|3.32|0
1636665900000|2021-11-11 21:25:00|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1636666200000|2021-11-11 21:30:00|4.33|3.33|4.35|3.35|4.35|3.35|4.33|3.33|0
1636666500000|2021-11-11 21:35:00|4.34|3.34|4.32|3.32|4.34|3.34|4.32|3.32|0
1636666800000|2021-11-11 21:40:00|4.31|3.31|4.32|3.32|4.32|3.32|4.31|3.31|0
1636667100000|2021-11-11 21:45:00|4.31|3.31|4.31|3.31|4.32|3.32|4.3|3.3|0
1636667400000|2021-11-11 21:50:00|4.3|3.3|4.3|3.3|4.31|3.31|4.3|3.3|0
1636667700000|2021-11-11 21:55:00|4.31|3.31|4.31|3.31|4.31|3.31|4.3|3.3|0
1636668300000|2021-11-11 22:05:00|4.32|3.32|4.31|3.31|4.32|3.32|4.31|3.31|0
1636668600000|2021-11-11 22:10:00|4.32|3.32|4.32|3.32|4.32|3.32|4.31|3.31|0
1636668900000|2021-11-11 22:15:00|4.31|3.31|4.31|3.31|4.32|3.32|4.31|3.31|0
1636669800000|2021-11-11 22:30:00|4.3|3.3|4.3|3.3|4.3|3.3|4.3|3.3|0
1636670100000|2021-11-11 22:35:00|4.31|3.31|4.3|3.3|4.31|3.31|4.3|3.3|0
1636671600000|2021-11-11 23:00:00|4.27|3.27|4.27|3.27|4.29|3.29|4.27|3.27|0
1636671900000|2021-11-11 23:05:00|4.28|3.28|4.28|3.28|4.28|3.28|4.27|3.27|0
1636672200000|2021-11-11 23:10:00|4.29|3.29|4.29|3.29|4.29|3.29|4.29|3.29|0
1636672500000|2021-11-11 23:15:00|4.28|3.28|4.27|3.27|4.28|3.28|4.26|3.26|0
1636672800000|2021-11-11 23:20:00|4.26|3.26|4.25|3.25|4.27|3.27|4.25|3.25|0
1636673100000|2021-11-11 23:25:00|4.24|3.24|4.24|3.24|4.24|3.24|4.23|3.23|0
1636673400000|2021-11-11 23:30:00|4.23|3.23|4.23|3.23|4.24|3.24|4.23|3.23|0
1636673700000|2021-11-11 23:35:00|4.22|3.22|4.23|3.23|4.23|3.23|4.22|3.22|0
1636674000000|2021-11-11 23:40:00|4.24|3.24|4.23|3.23|4.24|3.24|4.23|3.23|0
1636674300000|2021-11-11 23:45:00|4.24|3.24|4.21|3.21|4.24|3.24|4.21|3.21|0
1636674600000|2021-11-11 23:50:00|4.2|3.2|4.22|3.22|4.22|3.22|4.2|3.2|0
1636674900000|2021-11-11 23:55:00|4.21|3.21|4.19|3.19|4.22|3.22|4.19|3.19|0
1636675200000|2021-11-12 00:00:00|4.2|3.2|4.14|3.14|4.2|3.2|4.12|3.12|0
1636675500000|2021-11-12 00:05:00|4.13|3.13|4.14|3.14|4.14|3.14|4.11|3.11|0
1636675800000|2021-11-12 00:10:00|4.13|3.13|4.13|3.13|4.14|3.14|4.12|3.12|0
1636676100000|2021-11-12 00:15:00|4.12|3.12|4.13|3.13|4.13|3.13|4.12|3.12|0
1636676400000|2021-11-12 00:20:00|4.12|3.12|4.12|3.12|4.13|3.13|4.11|3.11|0
1636676700000|2021-11-12 00:25:00|4.11|3.11|4.11|3.11|4.12|3.12|4.11|3.11|0
1636677000000|2021-11-12 00:30:00|4.1|3.1|4.1|3.1|4.12|3.12|4.1|3.1|0
1636677300000|2021-11-12 00:35:00|4.09|3.09|4.07|3.07|4.1|3.1|4.07|3.07|0
1636677600000|2021-11-12 00:40:00|4.08|3.08|4.05|3.05|4.08|3.08|4.04|3.04|0
1636677900000|2021-11-12 00:45:00|4.04|3.04|4.07|3.07|4.07|3.07|4.04|3.04|0
1636678200000|2021-11-12 00:50:00|4.08|3.08|4.09|3.09|4.09|3.09|4.08|3.08|0
1636678500000|2021-11-12 00:55:00|4.1|3.1|4.11|3.11|4.11|3.11|4.09|3.09|0
1636678800000|2021-11-12 01:00:00|4.12|3.12|4.12|3.12|4.14|3.14|4.11|3.11|0
1636679100000|2021-11-12 01:05:00|4.11|3.11|4.09|3.09|4.12|3.12|4.09|3.09|0
1636679400000|2021-11-12 01:10:00|4.1|3.1|4.1|3.1|4.11|3.11|4.08|3.08|0
1636679700000|2021-11-12 01:15:00|4.11|3.11|4.1|3.1|4.11|3.11|4.09|3.09|0
1636680000000|2021-11-12 01:20:00|4.11|3.11|4.11|3.11|4.12|3.12|4.09|3.09|0
1636680300000|2021-11-12 01:25:00|4.1|3.1|4.1|3.1|4.11|3.11|4.1|3.1|0
1636680600000|2021-11-12 01:30:00|4.11|3.11|4.11|3.11|4.11|3.11|4.09|3.09|0
1636680900000|2021-11-12 01:35:00|4.12|3.12|4.11|3.11|4.12|3.12|4.1|3.1|0
1636681200000|2021-11-12 01:40:00|4.12|3.12|4.08|3.08|4.12|3.12|4.08|3.08|0
1636681500000|2021-11-12 01:45:00|4.07|3.07|4.1|3.1|4.1|3.1|4.07|3.07|0
1636681800000|2021-11-12 01:50:00|4.09|3.09|4.07|3.07|4.09|3.09|4.07|3.07|0
1636682100000|2021-11-12 01:55:00|4.08|3.08|4.08|3.08|4.09|3.09|4.07|3.07|0
1636682400000|2021-11-12 02:00:00|4.09|3.09|4.09|3.09|4.09|3.09|4.07|3.07|0
1636682700000|2021-11-12 02:05:00|4.08|3.08|4.1|3.1|4.1|3.1|4.08|3.08|0
1636683000000|2021-11-12 02:10:00|4.09|3.09|4.1|3.1|4.1|3.1|4.09|3.09|0
1636683300000|2021-11-12 02:15:00|4.11|3.11|4.1|3.1|4.11|3.11|4.1|3.1|0
1636683600000|2021-11-12 02:20:00|4.09|3.09|4.09|3.09|4.1|3.1|4.09|3.09|0
1636683900000|2021-11-12 02:25:00|4.08|3.08|4.1|3.1|4.1|3.1|4.08|3.08|0
1636684200000|2021-11-12 02:30:00|4.09|3.09|4.14|3.14|4.15|3.15|4.09|3.09|0
1636684500000|2021-11-12 02:35:00|4.15|3.15|4.17|3.17|4.17|3.17|4.14|3.14|0
1636684800000|2021-11-12 02:40:00|4.16|3.16|4.16|3.16|4.18|3.18|4.16|3.16|0
1636685100000|2021-11-12 02:45:00|4.15|3.15|4.14|3.14|4.16|3.16|4.13|3.13|0
1636685400000|2021-11-12 02:50:00|4.13|3.13|4.15|3.15|4.15|3.15|4.13|3.13|0
1636685700000|2021-11-12 02:55:00|4.16|3.16|4.17|3.17|4.18|3.18|4.16|3.16|0
1636686000000|2021-11-12 03:00:00|4.18|3.18|4.17|3.17|4.18|3.18|4.16|3.16|0
1636686300000|2021-11-12 03:05:00|4.18|3.18|4.21|3.21|4.22|3.22|4.18|3.18|0
1636686600000|2021-11-12 03:10:00|4.2|3.2|4.2|3.2|4.21|3.21|4.2|3.2|0
1636686900000|2021-11-12 03:15:00|4.19|3.19|4.18|3.18|4.2|3.2|4.18|3.18|0
1636687200000|2021-11-12 03:20:00|4.19|3.19|4.18|3.18|4.19|3.19|4.18|3.18|0
1636687500000|2021-11-12 03:25:00|4.19|3.19|4.17|3.17|4.19|3.19|4.17|3.17|0
1636687800000|2021-11-12 03:30:00|4.18|3.18|4.16|3.16|4.18|3.18|4.15|3.15|0
1636688100000|2021-11-12 03:35:00|4.15|3.15|4.16|3.16|4.16|3.16|4.15|3.15|0
1636688400000|2021-11-12 03:40:00|4.17|3.17|4.17|3.17|4.17|3.17|4.16|3.16|0
1636688700000|2021-11-12 03:45:00|4.18|3.18|4.18|3.18|4.18|3.18|4.17|3.17|0
1636689000000|2021-11-12 03:50:00|4.17|3.17|4.18|3.18|4.18|3.18|4.17|3.17|0
1636689300000|2021-11-12 03:55:00|4.17|3.17|4.18|3.18|4.18|3.18|4.17|3.17|0
1636689600000|2021-11-12 04:00:00|4.17|3.17|4.18|3.18|4.18|3.18|4.17|3.17|0
1636689900000|2021-11-12 04:05:00|4.17|3.17|4.19|3.19|4.19|3.19|4.17|3.17|0
1636690200000|2021-11-12 04:10:00|4.18|3.18|4.18|3.18|4.19|3.19|4.18|3.18|0
1636690500000|2021-11-12 04:15:00|4.17|3.17|4.16|3.16|4.17|3.17|4.15|3.15|0
1636690800000|2021-11-12 04:20:00|4.15|3.15|4.16|3.16|4.16|3.16|4.15|3.15|0
1636691100000|2021-11-12 04:25:00|4.17|3.17|4.15|3.15|4.17|3.17|4.15|3.15|0
1636691400000|2021-11-12 04:30:00|4.14|3.14|4.15|3.15|4.15|3.15|4.14|3.14|0
1636691700000|2021-11-12 04:35:00|4.14|3.14|4.14|3.14|4.15|3.15|4.14|3.14|0
1636692000000|2021-11-12 04:40:00|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1636692300000|2021-11-12 04:45:00|4.14|3.14|4.14|3.14|4.15|3.15|4.14|3.14|0
1636692600000|2021-11-12 04:50:00|4.13|3.13|4.13|3.13|4.14|3.14|4.13|3.13|0
1636692900000|2021-11-12 04:55:00|4.14|3.14|4.16|3.16|4.16|3.16|4.14|3.14|0
1636693200000|2021-11-12 05:00:00|4.15|3.15|4.17|3.17|4.17|3.17|4.15|3.15|0
1636693500000|2021-11-12 05:05:00|4.18|3.18|4.17|3.17|4.18|3.18|4.16|3.16|0
1636693800000|2021-11-12 05:10:00|4.16|3.16|4.17|3.17|4.17|3.17|4.16|3.16|0
1636694100000|2021-11-12 05:15:00|4.18|3.18|4.17|3.17|4.19|3.19|4.17|3.17|0
1636694400000|2021-11-12 05:20:00|4.18|3.18|4.15|3.15|4.18|3.18|4.15|3.15|0
1636694700000|2021-11-12 05:25:00|4.14|3.14|4.15|3.15|4.15|3.15|4.14|3.14|0
1636695000000|2021-11-12 05:30:00|4.16|3.16|4.14|3.14|4.16|3.16|4.14|3.14|0
1636695300000|2021-11-12 05:35:00|4.13|3.13|4.12|3.12|4.13|3.13|4.12|3.12|0
1636695600000|2021-11-12 05:40:00|4.13|3.13|4.12|3.12|4.13|3.13|4.12|3.12|0
1636695900000|2021-11-12 05:45:00|4.13|3.13|4.13|3.13|4.13|3.13|4.12|3.12|0
1636696200000|2021-11-12 05:50:00|4.12|3.12|4.13|3.13|4.13|3.13|4.12|3.12|0
1636696500000|2021-11-12 05:55:00|4.12|3.12|4.11|3.11|4.13|3.13|4.11|3.11|0
1636696800000|2021-11-12 06:00:00|4.12|3.12|4.11|3.11|4.14|3.14|4.11|3.11|0
1636697100000|2021-11-12 06:05:00|4.12|3.12|4.12|3.12|4.13|3.13|4.12|3.12|0
1636697400000|2021-11-12 06:10:00|4.13|3.13|4.12|3.12|4.13|3.13|4.11|3.11|0
1636697700000|2021-11-12 06:15:00|4.13|3.13|4.11|3.11|4.13|3.13|4.11|3.11|0
1636698000000|2021-11-12 06:20:00|4.12|3.12|4.11|3.11|4.12|3.12|4.11|3.11|0
1636698300000|2021-11-12 06:25:00|4.1|3.1|4.09|3.09|4.1|3.1|4.08|3.08|0
1636698600000|2021-11-12 06:30:00|4.08|3.08|4.12|3.12|4.12|3.12|4.08|3.08|0
1636698900000|2021-11-12 06:35:00|4.13|3.13|4.14|3.14|4.15|3.15|4.12|3.12|0
1636699200000|2021-11-12 06:40:00|4.15|3.15|4.15|3.15|4.16|3.16|4.14|3.14|0
1636699500000|2021-11-12 06:45:00|4.16|3.16|4.16|3.16|4.16|3.16|4.15|3.15|0
1636699800000|2021-11-12 06:50:00|4.17|3.17|4.18|3.18|4.21|3.21|4.17|3.17|0
1636700100000|2021-11-12 06:55:00|4.17|3.17|4.19|3.19|4.19|3.19|4.17|3.17|0
1636700400000|2021-11-12 07:00:00|4.18|3.18|4.18|3.18|4.19|3.19|4.17|3.17|0
1636700700000|2021-11-12 07:05:00|4.19|3.19|4.19|3.19|4.21|3.21|4.19|3.19|0
1636701000000|2021-11-12 07:10:00|4.2|3.2|4.17|3.17|4.2|3.2|4.17|3.17|0
1636701300000|2021-11-12 07:15:00|4.16|3.16|4.12|3.12|4.16|3.16|4.12|3.12|0
1636701600000|2021-11-12 07:20:00|4.13|3.13|4.13|3.13|4.15|3.15|4.12|3.12|0
1636701900000|2021-11-12 07:25:00|4.14|3.14|4.13|3.13|4.14|3.14|4.12|3.12|0
1636702200000|2021-11-12 07:30:00|4.14|3.14|4.15|3.15|4.15|3.15|4.12|3.12|0
1636702500000|2021-11-12 07:35:00|4.14|3.14|4.16|3.16|4.16|3.16|4.14|3.14|0
1636702800000|2021-11-12 07:40:00|4.15|3.15|4.14|3.14|4.16|3.16|4.14|3.14|0
1636703100000|2021-11-12 07:45:00|4.15|3.15|4.16|3.16|4.16|3.16|4.15|3.15|0
1636703400000|2021-11-12 07:50:00|4.17|3.17|4.19|3.19|4.2|3.2|4.16|3.16|0
1636703700000|2021-11-12 07:55:00|4.2|3.2|4.16|3.16|4.2|3.2|4.16|3.16|0
1636704000000|2021-11-12 08:00:00|4.17|3.17|3.94|2.94|4.17|3.17|3.84|2.84|0
1636704300000|2021-11-12 08:05:00|3.92|2.92|3.94|2.94|3.95|2.95|3.91|2.91|0
1636704600000|2021-11-12 08:10:00|3.93|2.93|3.97|2.97|3.97|2.97|3.91|2.91|0
1636704900000|2021-11-12 08:15:00|3.98|2.98|3.98|2.98|3.99|2.99|3.96|2.96|0
1636705200000|2021-11-12 08:20:00|3.99|2.99|3.96|2.96|4|3|3.96|2.96|0
1636705500000|2021-11-12 08:25:00|3.97|2.97|3.99|2.99|3.99|2.99|3.96|2.96|0
1636705800000|2021-11-12 08:30:00|4|3|4|3|4.03|3.03|4|3|0
1636706100000|2021-11-12 08:35:00|4.01|3.01|3.98|2.98|4.02|3.02|3.98|2.98|0
1636706400000|2021-11-12 08:40:00|3.99|2.99|3.98|2.98|4|3|3.98|2.98|0
1636706700000|2021-11-12 08:45:00|3.97|2.97|3.96|2.96|3.98|2.98|3.95|2.95|0
1636707000000|2021-11-12 08:50:00|3.97|2.97|3.93|2.93|3.97|2.97|3.93|2.93|0
1636707300000|2021-11-12 08:55:00|3.92|2.92|3.93|2.93|3.95|2.95|3.91|2.91|0
1636707600000|2021-11-12 09:00:00|3.92|2.92|3.96|2.96|3.96|2.96|3.91|2.91|0
1636707900000|2021-11-12 09:05:00|3.95|2.95|3.97|2.97|3.98|2.98|3.95|2.95|0
1636708200000|2021-11-12 09:10:00|3.98|2.98|3.98|2.98|3.99|2.99|3.97|2.97|0
1636708500000|2021-11-12 09:15:00|3.97|2.97|3.99|2.99|4.01|3.01|3.97|2.97|0
1636708800000|2021-11-12 09:20:00|4|3|4.06|3.06|4.06|3.06|3.98|2.98|0
1636709100000|2021-11-12 09:25:00|4.07|3.07|4.08|3.08|4.08|3.08|4.07|3.07|0
1636709400000|2021-11-12 09:30:00|4.09|3.09|4.05|3.05|4.1|3.1|4.05|3.05|0
1636709700000|2021-11-12 09:35:00|4.06|3.06|4.06|3.06|4.07|3.07|4.05|3.05|0
1636710000000|2021-11-12 09:40:00|4.05|3.05|4.05|3.05|4.07|3.07|4.05|3.05|0
1636710300000|2021-11-12 09:45:00|4.04|3.04|4.03|3.03|4.05|3.05|4.03|3.03|0
1636710600000|2021-11-12 09:50:00|4.04|3.04|4.02|3.02|4.04|3.04|4.02|3.02|0
1636710900000|2021-11-12 09:55:00|4.03|3.03|4.03|3.03|4.04|3.04|4.02|3.02|0
1636711200000|2021-11-12 10:00:00|4.04|3.04|4.02|3.02|4.04|3.04|4.01|3.01|0
1636711500000|2021-11-12 10:05:00|4.01|3.01|4.02|3.02|4.03|3.03|4.01|3.01|0
1636711800000|2021-11-12 10:10:00|4.03|3.03|4.03|3.03|4.03|3.03|4.02|3.02|0
1636712100000|2021-11-12 10:15:00|4.04|3.04|4.02|3.02|4.04|3.04|4.02|3.02|0
1636712400000|2021-11-12 10:20:00|4.01|3.01|4.02|3.02|4.03|3.03|4.01|3.01|0
1636712700000|2021-11-12 10:25:00|4.03|3.03|4.03|3.03|4.04|3.04|4.02|3.02|0
1636713000000|2021-11-12 10:30:00|4.02|3.02|4.02|3.02|4.04|3.04|4.02|3.02|0
1636713300000|2021-11-12 10:35:00|4.03|3.03|4.03|3.03|4.03|3.03|4.02|3.02|0
1636713600000|2021-11-12 10:40:00|4.02|3.02|4.03|3.03|4.03|3.03|4.02|3.02|0
1636713900000|2021-11-12 10:45:00|4.04|3.04|4.02|3.02|4.04|3.04|4.02|3.02|0
1636714200000|2021-11-12 10:50:00|4.01|3.01|3.95|2.95|4.01|3.01|3.93|2.93|0
1636714500000|2021-11-12 10:55:00|3.94|2.94|3.97|2.97|3.97|2.97|3.94|2.94|0
1636714800000|2021-11-12 11:00:00|3.96|2.96|3.97|2.97|3.99|2.99|3.96|2.96|0
1636715100000|2021-11-12 11:05:00|3.98|2.98|3.99|2.99|3.99|2.99|3.98|2.98|0
1636715400000|2021-11-12 11:10:00|3.98|2.98|3.97|2.97|3.98|2.98|3.94|2.94|0
1636715700000|2021-11-12 11:15:00|3.96|2.96|3.95|2.95|3.96|2.96|3.95|2.95|0
1636716000000|2021-11-12 11:20:00|3.94|2.94|3.93|2.93|3.94|2.94|3.93|2.93|0
1636716300000|2021-11-12 11:25:00|3.94|2.94|3.94|2.94|3.95|2.95|3.93|2.93|0
1636716600000|2021-11-12 11:30:00|3.95|2.95|3.94|2.94|3.95|2.95|3.94|2.94|0
1636716900000|2021-11-12 11:35:00|3.93|2.93|3.91|2.91|3.94|2.94|3.9|2.9|0
1636717200000|2021-11-12 11:40:00|3.9|2.9|3.9|2.9|3.91|2.91|3.88|2.88|0
1636717500000|2021-11-12 11:45:00|3.91|2.91|3.88|2.88|3.91|2.91|3.88|2.88|0
1636717800000|2021-11-12 11:50:00|3.87|2.87|3.88|2.88|3.89|2.89|3.87|2.87|0
1636718100000|2021-11-12 11:55:00|3.89|2.89|3.88|2.88|3.89|2.89|3.87|2.87|0
1636718400000|2021-11-12 12:00:00|3.87|2.87|3.89|2.89|3.9|2.9|3.87|2.87|0
1636718700000|2021-11-12 12:05:00|3.9|2.9|3.83|2.83|3.9|2.9|3.82|2.82|0
1636719000000|2021-11-12 12:10:00|3.84|2.84|3.83|2.83|3.85|2.85|3.83|2.83|0
1636719300000|2021-11-12 12:15:00|3.84|2.84|3.83|2.83|3.84|2.84|3.83|2.83|0
1636719600000|2021-11-12 12:20:00|3.84|2.84|3.83|2.83|3.84|2.84|3.83|2.83|0
1636719900000|2021-11-12 12:25:00|3.84|2.84|3.83|2.83|3.84|2.84|3.83|2.83|0
1636720200000|2021-11-12 12:30:00|3.84|2.84|3.85|2.85|3.86|2.86|3.84|2.84|0
1636720500000|2021-11-12 12:35:00|3.86|2.86|3.84|2.84|3.86|2.86|3.84|2.84|0
1636720800000|2021-11-12 12:40:00|3.83|2.83|3.83|2.83|3.83|2.83|3.83|2.83|0
1636721100000|2021-11-12 12:45:00|3.84|2.84|3.83|2.83|3.84|2.84|3.83|2.83|0
1636721400000|2021-11-12 12:50:00|3.84|2.84|3.85|2.85|3.86|2.86|3.83|2.83|0
1636721700000|2021-11-12 12:55:00|3.86|2.86|3.86|2.86|3.87|2.87|3.86|2.86|0
1636722000000|2021-11-12 13:00:00|3.87|2.87|3.86|2.86|3.87|2.87|3.85|2.85|0
1636722300000|2021-11-12 13:05:00|3.87|2.87|3.84|2.84|3.87|2.87|3.84|2.84|0
1636722600000|2021-11-12 13:10:00|3.85|2.85|3.83|2.83|3.85|2.85|3.83|2.83|0
1636722900000|2021-11-12 13:15:00|3.84|2.84|3.83|2.83|3.84|2.84|3.82|2.82|0
1636723200000|2021-11-12 13:20:00|3.84|2.84|3.82|2.82|3.84|2.84|3.82|2.82|0
1636723500000|2021-11-12 13:25:00|3.81|2.81|3.78|2.78|3.81|2.81|3.78|2.78|0
1636723800000|2021-11-12 13:30:00|3.79|2.79|3.72|2.72|3.91|2.91|3.72|2.72|0
1636724100000|2021-11-12 13:35:00|3.71|2.71|3.72|2.72|3.73|2.73|3.7|2.7|0
1636724400000|2021-11-12 13:40:00|3.71|2.71|3.72|2.72|3.72|2.72|3.71|2.71|0
1636724700000|2021-11-12 13:45:00|3.71|2.71|3.69|2.69|3.72|2.72|3.69|2.69|0
1636725000000|2021-11-12 13:50:00|3.7|2.7|3.7|2.7|3.7|2.7|3.69|2.69|0
1636725300000|2021-11-12 13:55:00|3.69|2.69|3.62|2.62|3.72|2.72|3.57|2.57|0
1636725600000|2021-11-12 14:00:00|3.61|2.61|3.58|2.58|3.62|2.62|3.58|2.58|0
1636725900000|2021-11-12 14:05:00|3.57|2.57|3.56|2.56|3.58|2.58|3.56|2.56|0
1636726200000|2021-11-12 14:10:00|3.57|2.57|3.55|2.55|3.57|2.57|3.55|2.55|0
1636726500000|2021-11-12 14:15:00|3.56|2.56|3.55|2.55|3.56|2.56|3.55|2.55|0
1636726800000|2021-11-12 14:20:00|3.56|2.56|3.59|2.59|3.59|2.59|3.56|2.56|0
1636727100000|2021-11-12 14:25:00|3.58|2.58|3.59|2.59|3.59|2.59|3.57|2.57|0
1636727400000|2021-11-12 14:30:00|3.61|2.61|3.52|2.52|3.65|2.65|3.52|2.52|0
1636727700000|2021-11-12 14:35:00|3.53|2.53|3.69|2.69|3.7|2.7|3.53|2.53|0
1636728000000|2021-11-12 14:40:00|3.68|2.68|3.65|2.65|3.69|2.69|3.63|2.63|0
1636728300000|2021-11-12 14:45:00|3.64|2.64|3.69|2.69|3.69|2.69|3.63|2.63|0
1636728600000|2021-11-12 14:50:00|3.68|2.68|3.66|2.66|3.69|2.69|3.65|2.65|0
1636728900000|2021-11-12 14:55:00|3.65|2.65|3.65|2.65|3.66|2.66|3.6|2.6|0
1636729200000|2021-11-12 15:00:00|3.67|2.67|3.64|2.64|3.69|2.69|3.62|2.62|0
1636729500000|2021-11-12 15:05:00|3.65|2.65|3.49|2.49|3.68|2.68|3.46|2.46|0
1636729800000|2021-11-12 15:10:00|3.48|2.48|3.51|2.51|3.52|2.52|3.46|2.46|0
1636730100000|2021-11-12 15:15:00|3.5|2.5|3.45|2.45|3.51|2.51|3.45|2.45|0
1636730400000|2021-11-12 15:20:00|3.44|2.44|3.48|2.48|3.5|2.5|3.44|2.44|0
1636730700000|2021-11-12 15:25:00|3.47|2.47|3.51|2.51|3.54|2.54|3.47|2.47|0
1636731000000|2021-11-12 15:30:00|3.5|2.5|3.56|2.56|3.56|2.56|3.49|2.49|0
1636731300000|2021-11-12 15:35:00|3.55|2.55|3.52|2.52|3.56|2.56|3.49|2.49|0
1636731600000|2021-11-12 15:40:00|3.51|2.51|3.47|2.47|3.52|2.52|3.46|2.46|0
1636731900000|2021-11-12 15:45:00|3.48|2.48|3.43|2.43|3.48|2.48|3.42|2.42|0
1636732200000|2021-11-12 15:50:00|3.42|2.42|3.43|2.43|3.44|2.44|3.4|2.4|0
1636732500000|2021-11-12 15:55:00|3.42|2.42|3.37|2.37|3.43|2.43|3.36|2.36|0
1636732800000|2021-11-12 16:00:00|3.35|2.35|3.27|2.27|3.87|2.87|3.25|2.25|0
1636733100000|2021-11-12 16:05:00|3.26|2.26|3.24|2.24|3.3|2.3|3.24|2.24|0
1636733400000|2021-11-12 16:10:00|3.25|2.25|3.23|2.23|3.28|2.28|3.22|2.22|0
1636733700000|2021-11-12 16:15:00|3.22|2.22|3.1|2.1|3.22|2.22|3.1|2.1|0
1636734000000|2021-11-12 16:20:00|3.11|2.11|3.09|2.09|3.12|2.12|3.09|2.09|0
1636734300000|2021-11-12 16:25:00|3.1|2.1|3.17|2.17|3.2|2.2|3.1|2.1|0
1636734600000|2021-11-12 16:30:00|3.16|2.16|3.15|2.15|3.18|2.18|3.14|2.14|0
1636734900000|2021-11-12 16:35:00|3.14|2.14|3.14|2.14|3.35|2.35|3.11|2.11|0
1636735200000|2021-11-12 16:40:00|3.13|2.13|3.14|2.14|3.14|2.14|3.11|2.11|0
1636735500000|2021-11-12 16:45:00|3.13|2.13|3.15|2.15|3.17|2.17|3.13|2.13|0
1636735800000|2021-11-12 16:50:00|3.14|2.14|3.09|2.09|3.16|2.16|3.08|2.08|0
1636736100000|2021-11-12 16:55:00|3.08|2.08|3.08|2.08|3.1|2.1|3.06|2.06|0
1636736400000|2021-11-12 17:00:00|3.09|2.09|3.09|2.09|3.09|2.09|3.05|2.05|0
1636736700000|2021-11-12 17:05:00|3.08|2.08|3.12|2.12|3.12|2.12|3.07|2.07|0
1636737000000|2021-11-12 17:10:00|3.11|2.11|3.06|2.06|3.12|2.12|3.06|2.06|0
1636737300000|2021-11-12 17:15:00|3.07|2.07|3.06|2.06|3.09|2.09|3.06|2.06|0
1636737600000|2021-11-12 17:20:00|3.07|2.07|3.08|2.08|3.08|2.08|3.05|2.05|0
1636737900000|2021-11-12 17:25:00|3.07|2.07|3.08|2.08|3.1|2.1|3.07|2.07|0
1636738200000|2021-11-12 17:30:00|3.07|2.07|3.08|2.08|3.09|2.09|3.07|2.07|0
1636738500000|2021-11-12 17:35:00|3.09|2.09|3.09|2.09|3.09|2.09|3.08|2.08|0
1636738800000|2021-11-12 17:40:00|3.1|2.1|3.11|2.11|3.11|2.11|3.09|2.09|0
1636739100000|2021-11-12 17:45:00|3.1|2.1|3.12|2.12|3.13|2.13|3.1|2.1|0
1636739400000|2021-11-12 17:50:00|3.13|2.13|3.11|2.11|3.14|2.14|3.11|2.11|0
1636739700000|2021-11-12 17:55:00|3.1|2.1|3.12|2.12|3.14|2.14|3.1|2.1|0
1636740000000|2021-11-12 18:00:00|3.15|2.15|3.16|2.16|3.19|2.19|3.15|2.15|0
1636740300000|2021-11-12 18:05:00|3.15|2.15|3.17|2.17|3.18|2.18|3.15|2.15|0
1636740600000|2021-11-12 18:10:00|3.16|2.16|3.15|2.15|3.16|2.16|3.14|2.14|0
1636740900000|2021-11-12 18:15:00|3.16|2.16|3.15|2.15|3.17|2.17|3.14|2.14|0
1636741200000|2021-11-12 18:20:00|3.14|2.14|3.14|2.14|3.15|2.15|3.14|2.14|0
1636741500000|2021-11-12 18:25:00|3.15|2.15|3.14|2.14|3.15|2.15|3.12|2.12|0
1636741800000|2021-11-12 18:30:00|3.13|2.13|3.09|2.09|3.14|2.14|3.09|2.09|0
1636742100000|2021-11-12 18:35:00|3.1|2.1|3.1|2.1|3.11|2.11|3.09|2.09|0
1636742400000|2021-11-12 18:40:00|3.11|2.11|3.11|2.11|3.11|2.11|3.1|2.1|0
1636742700000|2021-11-12 18:45:00|3.12|2.12|3.13|2.13|3.14|2.14|3.12|2.12|0
1636743000000|2021-11-12 18:50:00|3.14|2.14|3.11|2.11|3.14|2.14|3.11|2.11|0
1636743300000|2021-11-12 18:55:00|3.1|2.1|3.09|2.09|3.11|2.11|3.08|2.08|0
1636743600000|2021-11-12 19:00:00|3.1|2.1|3.11|2.11|3.11|2.11|3.09|2.09|0
1636743900000|2021-11-12 19:05:00|3.12|2.12|3.12|2.12|3.13|2.13|3.11|2.11|0
1636744200000|2021-11-12 19:10:00|3.11|2.11|3.1|2.1|3.11|2.11|3.09|2.09|0
1636744500000|2021-11-12 19:15:00|3.11|2.11|3.1|2.1|3.11|2.11|3.08|2.08|0
1636744800000|2021-11-12 19:20:00|3.11|2.11|3.11|2.11|3.12|2.12|3.1|2.1|0
1636745100000|2021-11-12 19:25:00|3.12|2.12|3.15|2.15|3.15|2.15|3.11|2.11|0
1636745400000|2021-11-12 19:30:00|3.14|2.14|3.16|2.16|3.17|2.17|3.14|2.14|0
1636745700000|2021-11-12 19:35:00|3.17|2.17|3.13|2.13|3.19|2.19|3.13|2.13|0
1636746000000|2021-11-12 19:40:00|3.14|2.14|3.13|2.13|3.15|2.15|3.13|2.13|0
1636746300000|2021-11-12 19:45:00|3.12|2.12|3.12|2.12|3.13|2.13|3.12|2.12|0
1636746600000|2021-11-12 19:50:00|3.11|2.11|3.12|2.12|3.12|2.12|3.11|2.11|0
1636746900000|2021-11-12 19:55:00|3.11|2.11|3.12|2.12|3.12|2.12|3.1|2.1|0
1636747200000|2021-11-12 20:00:00|3.11|2.11|3.11|2.11|3.13|2.13|3.11|2.11|0
1636747500000|2021-11-12 20:05:00|3.1|2.1|3.1|2.1|3.12|2.12|3.09|2.09|0
1636747800000|2021-11-12 20:10:00|3.11|2.11|3.08|2.08|3.11|2.11|3.08|2.08|0
1636748100000|2021-11-12 20:15:00|3.09|2.09|3.08|2.08|3.1|2.1|3.07|2.07|0
1636748400000|2021-11-12 20:20:00|3.07|2.07|3.05|2.05|3.07|2.07|3.04|2.04|0
1636748700000|2021-11-12 20:25:00|3.04|2.04|3.03|2.03|3.05|2.05|3.03|2.03|0
1636749000000|2021-11-12 20:30:00|3.02|2.02|2.96|1.96|3.02|2.02|2.96|1.96|0
1636749300000|2021-11-12 20:35:00|2.97|1.97|2.99|1.99|2.99|1.99|2.94|1.94|0
1636749600000|2021-11-12 20:40:00|3|2|3.12|2.12|3.12|2.12|2.98|1.98|0
1636749900000|2021-11-12 20:45:00|3.13|2.13|3.16|2.16|3.17|2.17|3.12|2.12|0
1636750200000|2021-11-12 20:50:00|3.13|2.13|3.15|2.15|3.15|2.15|3.12|2.12|0
1636750500000|2021-11-12 20:55:00|3.16|2.16|3.12|2.12|3.16|2.16|3.1|2.1|0
1636750800000|2021-11-12 21:00:00|3.14|2.14|3.07|2.07|3.14|2.14|3.07|2.07|0
1636751100000|2021-11-12 21:05:00|3.08|2.08|3.06|2.06|3.08|2.08|3.05|2.05|0
1636751400000|2021-11-12 21:10:00|3.07|2.07|3.07|2.07|3.07|2.07|3.06|2.06|0
1636963500000|2021-11-15 08:05:00|2.48|1.48|2.49|1.49|2.49|1.49|2.48|1.48|0
1636963800000|2021-11-15 08:10:00|2.5|1.5|2.5|1.5|2.52|1.52|2.49|1.49|0
1636964100000|2021-11-15 08:15:00|2.49|1.49|2.49|1.49|2.5|1.5|2.49|1.49|0
1636964400000|2021-11-15 08:20:00|2.5|1.5|2.48|1.48|2.5|1.5|2.48|1.48|0
1636964700000|2021-11-15 08:25:00|2.49|1.49|2.48|1.48|2.49|1.49|2.47|1.47|0
1636965000000|2021-11-15 08:30:00|2.47|1.47|2.47|1.47|2.48|1.48|2.47|1.47|0
1636965300000|2021-11-15 08:35:00|2.48|1.48|2.47|1.47|2.48|1.48|2.47|1.47|0
1636965900000|2021-11-15 08:45:00|2.46|1.46|2.46|1.46|2.47|1.47|2.46|1.46|0
1636966200000|2021-11-15 08:50:00|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1636966500000|2021-11-15 08:55:00|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1636966800000|2021-11-15 09:00:00|2.43|1.43|2.41|1.41|2.43|1.43|2.41|1.41|0
1636967100000|2021-11-15 09:05:00|2.4|1.4|2.4|1.4|2.41|1.41|2.39|1.39|0
1636967400000|2021-11-15 09:10:00|2.41|1.41|2.41|1.41|2.41|1.41|2.4|1.4|0
1636967700000|2021-11-15 09:15:00|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1636968000000|2021-11-15 09:20:00|2.43|1.43|2.41|1.41|2.43|1.43|2.41|1.41|0
1636968300000|2021-11-15 09:25:00|2.42|1.42|2.42|1.42|2.42|1.42|2.41|1.41|0
1636968600000|2021-11-15 09:30:00|2.43|1.43|2.43|1.43|2.43|1.43|2.42|1.42|0
1636968900000|2021-11-15 09:35:00|2.42|1.42|2.43|1.43|2.44|1.44|2.42|1.42|0
1636969200000|2021-11-15 09:40:00|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1636969500000|2021-11-15 09:45:00|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1636969800000|2021-11-15 09:50:00|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1636970100000|2021-11-15 09:55:00|2.41|1.41|2.41|1.41|2.42|1.42|2.4|1.4|0
1636970400000|2021-11-15 10:00:00|2.4|1.4|2.4|1.4|2.41|1.41|2.4|1.4|0
1636970700000|2021-11-15 10:05:00|2.39|1.39|2.39|1.39|2.4|1.4|2.39|1.39|0
1636971300000|2021-11-15 10:15:00|2.38|1.38|2.38|1.38|2.39|1.39|2.38|1.38|0
1636971900000|2021-11-15 10:25:00|2.39|1.39|2.39|1.39|2.39|1.39|2.38|1.38|0
1636972200000|2021-11-15 10:30:00|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1636972500000|2021-11-15 10:35:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1636972800000|2021-11-15 10:40:00|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1636973100000|2021-11-15 10:45:00|2.38|1.38|2.37|1.37|2.38|1.38|2.37|1.37|0
1636973700000|2021-11-15 10:55:00|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1636974000000|2021-11-15 11:00:00|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1636974900000|2021-11-15 11:15:00|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1636975200000|2021-11-15 11:20:00|2.37|1.37|2.35|1.35|2.37|1.37|2.35|1.35|0
1636975500000|2021-11-15 11:25:00|2.36|1.36|2.37|1.37|2.37|1.37|2.36|1.36|0
1636975800000|2021-11-15 11:30:00|2.36|1.36|2.35|1.35|2.36|1.36|2.34|1.34|0
1636976100000|2021-11-15 11:35:00|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1636976400000|2021-11-15 11:40:00|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1636976700000|2021-11-15 11:45:00|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1636977000000|2021-11-15 11:50:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1636977600000|2021-11-15 12:00:00|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1636977900000|2021-11-15 12:05:00|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1636978500000|2021-11-15 12:15:00|2.58|1.58|2.58|1.58|2.58|1.58|2.57|1.57|0
1636978800000|2021-11-15 12:20:00|2.59|1.59|2.59|1.59|2.59|1.59|2.58|1.58|0
1636979100000|2021-11-15 12:25:00|2.58|1.58|2.58|1.58|2.59|1.59|2.58|1.58|0
1636979400000|2021-11-15 12:30:00|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1636979700000|2021-11-15 12:35:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1636980300000|2021-11-15 12:45:00|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1636980600000|2021-11-15 12:50:00|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1636980900000|2021-11-15 12:55:00|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1636981200000|2021-11-15 13:00:00|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1636981500000|2021-11-15 13:05:00|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1636981800000|2021-11-15 13:10:00|2.31|1.31|2.29|1.29|2.31|1.31|2.29|1.29|0
1636982100000|2021-11-15 13:15:00|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1636982400000|2021-11-15 13:20:00|2.26|1.26|2.26|1.26|2.27|1.27|2.25|1.25|0
1636982700000|2021-11-15 13:25:00|2.27|1.27|2.27|1.27|2.27|1.27|2.26|1.26|0
1636983000000|2021-11-15 13:30:00|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1636983300000|2021-11-15 13:35:00|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1636983600000|2021-11-15 13:40:00|2.26|1.26|2.26|1.26|2.27|1.27|2.26|1.26|0
1636983900000|2021-11-15 13:45:00|2.27|1.27|2.28|1.28|2.28|1.28|2.26|1.26|0
1636984200000|2021-11-15 13:50:00|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1636984500000|2021-11-15 13:55:00|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1636984800000|2021-11-15 14:00:00|2.28|1.28|2.28|1.28|2.29|1.29|2.28|1.28|0
1636985100000|2021-11-15 14:05:00|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1636985400000|2021-11-15 14:10:00|2.29|1.29|2.29|1.29|2.29|1.29|2.28|1.28|0
1636985700000|2021-11-15 14:15:00|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1636986000000|2021-11-15 14:20:00|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1636986300000|2021-11-15 14:25:00|2.3|1.3|2.31|1.31|2.31|1.31|2.29|1.29|0
1636986600000|2021-11-15 14:30:00|2.3|1.3|2.33|1.33|2.36|1.36|2.3|1.3|0
1636986900000|2021-11-15 14:35:00|2.32|1.32|2.31|1.31|2.34|1.34|2.3|1.3|0
1636987200000|2021-11-15 14:40:00|2.3|1.3|2.36|1.36|2.37|1.37|2.3|1.3|0
1636987500000|2021-11-15 14:45:00|2.35|1.35|2.37|1.37|2.37|1.37|2.34|1.34|0
1636987800000|2021-11-15 14:50:00|2.36|1.36|2.35|1.35|2.42|1.42|2.35|1.35|0
1636988100000|2021-11-15 14:55:00|2.34|1.34|2.31|1.31|2.35|1.35|2.31|1.31|0
1636988400000|2021-11-15 15:00:00|2.32|1.32|2.39|1.39|2.4|1.4|2.31|1.31|0
1636988700000|2021-11-15 15:05:00|2.38|1.38|2.39|1.39|2.39|1.39|2.37|1.37|0
1636989000000|2021-11-15 15:10:00|2.4|1.4|2.4|1.4|2.41|1.41|2.38|1.38|0
1636989300000|2021-11-15 15:15:00|2.41|1.41|2.42|1.42|2.43|1.43|2.4|1.4|0
1636989600000|2021-11-15 15:20:00|2.41|1.41|2.41|1.41|2.41|1.41|2.38|1.38|0
1636989900000|2021-11-15 15:25:00|2.4|1.4|2.4|1.4|2.41|1.41|2.38|1.38|0
1636990200000|2021-11-15 15:30:00|2.41|1.41|2.4|1.4|2.42|1.42|2.39|1.39|0
1636990500000|2021-11-15 15:35:00|2.39|1.39|2.41|1.41|2.41|1.41|2.38|1.38|0
1636990800000|2021-11-15 15:40:00|2.4|1.4|2.41|1.41|2.43|1.43|2.39|1.39|0
1636991100000|2021-11-15 15:45:00|2.4|1.4|2.39|1.39|2.41|1.41|2.38|1.38|0
1636991400000|2021-11-15 15:50:00|2.38|1.38|2.38|1.38|2.39|1.39|2.37|1.37|0
1636991700000|2021-11-15 15:55:00|2.39|1.39|2.4|1.4|2.4|1.4|2.37|1.37|0
1636992000000|2021-11-15 16:00:00|2.39|1.39|2.39|1.39|2.4|1.4|2.37|1.37|0
1636992300000|2021-11-15 16:05:00|2.38|1.38|2.37|1.37|2.39|1.39|2.37|1.37|0
1636992600000|2021-11-15 16:10:00|2.38|1.38|2.37|1.37|2.38|1.38|2.37|1.37|0
1636992900000|2021-11-15 16:15:00|2.57|1.57|2.57|1.57|2.59|1.59|2.55|1.55|0
1636993200000|2021-11-15 16:20:00|2.58|1.58|2.58|1.58|2.59|1.59|2.57|1.57|0
1636993500000|2021-11-15 16:25:00|2.57|1.57|2.59|1.59|2.59|1.59|2.57|1.57|0
1636993800000|2021-11-15 16:30:00|2.41|1.41|2.39|1.39|2.41|1.41|2.38|1.38|0
1636994100000|2021-11-15 16:35:00|2.38|1.38|2.39|1.39|2.4|1.4|2.36|1.36|0
1636994400000|2021-11-15 16:40:00|2.4|1.4|2.54|1.54|2.55|1.55|2.39|1.39|0
1636994700000|2021-11-15 16:45:00|2.55|1.55|2.51|1.51|2.56|1.56|2.49|1.49|0
1636995000000|2021-11-15 16:50:00|2.52|1.52|2.53|1.53|2.56|1.56|2.51|1.51|0
1636995300000|2021-11-15 16:55:00|2.52|1.52|2.49|1.49|2.52|1.52|2.49|1.49|0
1636995600000|2021-11-15 17:00:00|2.5|1.5|2.48|1.48|2.5|1.5|2.47|1.47|0
1636995900000|2021-11-15 17:05:00|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1636996200000|2021-11-15 17:10:00|2.48|1.48|2.49|1.49|2.5|1.5|2.47|1.47|0
1636996500000|2021-11-15 17:15:00|2.5|1.5|2.51|1.51|2.52|1.52|2.48|1.48|0
1636996800000|2021-11-15 17:20:00|2.5|1.5|2.52|1.52|2.56|1.56|2.5|1.5|0
1636997100000|2021-11-15 17:25:00|2.53|1.53|2.52|1.52|2.54|1.54|2.5|1.5|0
1636997400000|2021-11-15 17:30:00|2.51|1.51|2.49|1.49|2.52|1.52|2.49|1.49|0
1636997700000|2021-11-15 17:35:00|2.5|1.5|2.47|1.47|2.5|1.5|2.47|1.47|0
1636998000000|2021-11-15 17:40:00|2.46|1.46|2.45|1.45|2.49|1.49|2.44|1.44|0
1636998300000|2021-11-15 17:45:00|2.46|1.46|2.46|1.46|2.47|1.47|2.45|1.45|0
1636998600000|2021-11-15 17:50:00|2.47|1.47|2.45|1.45|2.47|1.47|2.44|1.44|0
1636998900000|2021-11-15 17:55:00|2.46|1.46|2.44|1.44|2.46|1.46|2.44|1.44|0
1636999200000|2021-11-15 18:00:00|2.45|1.45|2.42|1.42|2.46|1.46|2.41|1.41|0
1636999500000|2021-11-15 18:05:00|2.43|1.43|2.42|1.42|2.44|1.44|2.42|1.42|0
1636999800000|2021-11-15 18:10:00|2.43|1.43|2.43|1.43|2.44|1.44|2.43|1.43|0
1637000100000|2021-11-15 18:15:00|2.8|1.8|2.69|1.69|2.88|1.88|2.67|1.67|0
1637000400000|2021-11-15 18:20:00|2.7|1.7|2.7|1.7|2.73|1.73|2.69|1.69|0
1637000700000|2021-11-15 18:25:00|2.71|1.71|2.7|1.7|2.72|1.72|2.7|1.7|0
1637001000000|2021-11-15 18:30:00|2.44|1.44|2.44|1.44|2.45|1.45|2.43|1.43|0
1637001300000|2021-11-15 18:35:00|2.45|1.45|2.45|1.45|2.45|1.45|2.44|1.44|0
1637001600000|2021-11-15 18:40:00|2.44|1.44|2.45|1.45|2.47|1.47|2.44|1.44|0
1637001900000|2021-11-15 18:45:00|2.44|1.44|2.43|1.43|2.44|1.44|2.43|1.43|0
1637002200000|2021-11-15 18:50:00|2.44|1.44|2.44|1.44|2.44|1.44|2.43|1.43|0
1637002500000|2021-11-15 18:55:00|2.43|1.43|2.45|1.45|2.45|1.45|2.43|1.43|0
1637002800000|2021-11-15 19:00:00|2.73|1.73|2.74|1.74|2.75|1.75|2.72|1.72|0
1637003100000|2021-11-15 19:05:00|2.75|1.75|2.73|1.73|2.76|1.76|2.73|1.73|0
1637003400000|2021-11-15 19:10:00|2.74|1.74|2.74|1.74|2.74|1.74|2.72|1.72|0
1637003700000|2021-11-15 19:15:00|2.75|1.75|2.76|1.76|2.77|1.77|2.75|1.75|0
1637004000000|2021-11-15 19:20:00|2.77|1.77|2.75|1.75|2.78|1.78|2.75|1.75|0
1637004300000|2021-11-15 19:25:00|2.76|1.76|2.75|1.75|2.78|1.78|2.75|1.75|0
1637004600000|2021-11-15 19:30:00|2.49|1.49|2.46|1.46|2.49|1.49|2.46|1.46|0
1637004900000|2021-11-15 19:35:00|2.45|1.45|2.45|1.45|2.46|1.46|2.45|1.45|0
1637005200000|2021-11-15 19:40:00|2.44|1.44|2.42|1.42|2.44|1.44|2.41|1.41|0
1637005500000|2021-11-15 19:45:00|2.41|1.41|2.42|1.42|2.43|1.43|2.4|1.4|0
1637005800000|2021-11-15 19:50:00|2.41|1.41|2.43|1.43|2.44|1.44|2.41|1.41|0
1637006100000|2021-11-15 19:55:00|2.44|1.44|2.42|1.42|2.44|1.44|2.4|1.4|0
1637006400000|2021-11-15 20:00:00|2.41|1.41|2.43|1.43|2.43|1.43|2.4|1.4|0
1637006700000|2021-11-15 20:05:00|2.42|1.42|2.43|1.43|2.44|1.44|2.42|1.42|0
1637007000000|2021-11-15 20:10:00|2.42|1.42|2.43|1.43|2.44|1.44|2.42|1.42|0
1637007300000|2021-11-15 20:15:00|2.42|1.42|2.42|1.42|2.43|1.43|2.4|1.4|0
1637007600000|2021-11-15 20:20:00|2.41|1.41|2.41|1.41|2.42|1.42|2.4|1.4|0
1637007900000|2021-11-15 20:25:00|2.42|1.42|2.39|1.39|2.42|1.42|2.39|1.39|0
1637008200000|2021-11-15 20:30:00|2.4|1.4|2.43|1.43|2.43|1.43|2.39|1.39|0
1637008500000|2021-11-15 20:35:00|2.44|1.44|2.44|1.44|2.45|1.45|2.42|1.42|0
1637008800000|2021-11-15 20:40:00|2.45|1.45|2.44|1.44|2.46|1.46|2.43|1.43|0
1637009100000|2021-11-15 20:45:00|2.67|1.67|2.69|1.69|2.71|1.71|2.67|1.67|0
1637009400000|2021-11-15 20:50:00|2.72|1.72|2.69|1.69|2.72|1.72|2.68|1.68|0
1637009700000|2021-11-15 20:55:00|2.7|1.7|2.6|1.6|2.7|1.7|2.6|1.6|0
1637010000000|2021-11-15 21:00:00|2.39|1.39|2.37|1.37|2.39|1.39|2.36|1.36|0
1637010300000|2021-11-15 21:05:00|2.38|1.38|2.37|1.37|2.4|1.4|2.37|1.37|0
1637010600000|2021-11-15 21:10:00|2.38|1.38|2.36|1.36|2.39|1.39|2.35|1.35|0
1637010900000|2021-11-15 21:15:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1637011200000|2021-11-15 21:20:00|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1637011500000|2021-11-15 21:25:00|2.36|1.36|2.37|1.37|2.37|1.37|2.36|1.36|0
1637011800000|2021-11-15 21:30:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1637012100000|2021-11-15 21:35:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1637012400000|2021-11-15 21:40:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1637012700000|2021-11-15 21:45:00|2.37|1.37|2.37|1.37|2.37|1.37|2.36|1.36|0
1637013000000|2021-11-15 21:50:00|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1637013300000|2021-11-15 21:55:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1637013600000|2021-11-15 22:00:00|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1637014500000|2021-11-15 22:15:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1637014800000|2021-11-15 22:20:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1637015400000|2021-11-15 22:30:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1637015700000|2021-11-15 22:35:00|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1637016300000|2021-11-15 22:45:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1637016900000|2021-11-15 22:55:00|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1637017200000|2021-11-15 23:00:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1637017500000|2021-11-15 23:05:00|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1637017800000|2021-11-15 23:10:00|2.34|1.34|2.36|1.36|2.36|1.36|2.34|1.34|0
1637018100000|2021-11-15 23:15:00|2.37|1.37|2.37|1.37|2.37|1.37|2.36|1.36|0
1637018400000|2021-11-15 23:20:00|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1637018700000|2021-11-15 23:25:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1637019000000|2021-11-15 23:30:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1637019300000|2021-11-15 23:35:00|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1637019600000|2021-11-15 23:40:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1637019900000|2021-11-15 23:45:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1637020200000|2021-11-15 23:50:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1637020800000|2021-11-16 00:00:00|2.36|1.36|2.33|1.33|2.36|1.36|2.33|1.33|0
1637021100000|2021-11-16 00:05:00|2.34|1.34|2.34|1.34|2.35|1.35|2.33|1.33|0
1637021400000|2021-11-16 00:10:00|2.35|1.35|2.35|1.35|2.35|1.35|2.34|1.34|0
1637021700000|2021-11-16 00:15:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1637022000000|2021-11-16 00:20:00|2.35|1.35|2.37|1.37|2.37|1.37|2.34|1.34|0
1637022300000|2021-11-16 00:25:00|2.36|1.36|2.37|1.37|2.38|1.38|2.36|1.36|0
1637022600000|2021-11-16 00:30:00|2.38|1.38|2.37|1.37|2.38|1.38|2.37|1.37|0
1637022900000|2021-11-16 00:35:00|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1637023200000|2021-11-16 00:40:00|2.37|1.37|2.37|1.37|2.38|1.38|2.36|1.36|0
1637023500000|2021-11-16 00:45:00|2.36|1.36|2.35|1.35|2.37|1.37|2.35|1.35|0
1637023800000|2021-11-16 00:50:00|2.34|1.34|2.34|1.34|2.35|1.35|2.34|1.34|0
1637024100000|2021-11-16 00:55:00|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1637024700000|2021-11-16 01:05:00|2.34|1.34|2.32|1.32|2.34|1.34|2.32|1.32|0
1637025000000|2021-11-16 01:10:00|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1637025300000|2021-11-16 01:15:00|2.3|1.3|2.29|1.29|2.3|1.3|2.29|1.29|0
1637025600000|2021-11-16 01:20:00|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1637026200000|2021-11-16 01:30:00|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1637026500000|2021-11-16 01:35:00|2.29|1.29|2.29|1.29|2.3|1.3|2.29|1.29|0
1637027100000|2021-11-16 01:45:00|2.28|1.28|2.28|1.28|2.29|1.29|2.28|1.28|0
1637027400000|2021-11-16 01:50:00|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1637027700000|2021-11-16 01:55:00|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1637028000000|2021-11-16 02:00:00|2.27|1.27|2.27|1.27|2.27|1.27|2.26|1.26|0
1637028300000|2021-11-16 02:05:00|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1637028600000|2021-11-16 02:10:00|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1637028900000|2021-11-16 02:15:00|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1637029200000|2021-11-16 02:20:00|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1637029800000|2021-11-16 02:30:00|2.27|1.27|2.27|1.27|2.28|1.28|2.27|1.27|0
1637030100000|2021-11-16 02:35:00|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1637030400000|2021-11-16 02:40:00|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1637030700000|2021-11-16 02:45:00|2.29|1.29|2.29|1.29|2.29|1.29|2.28|1.28|0
1637031000000|2021-11-16 02:50:00|2.28|1.28|2.29|1.29|2.29|1.29|2.28|1.28|0
1637031300000|2021-11-16 02:55:00|2.28|1.28|2.28|1.28|2.29|1.29|2.28|1.28|0
1637031600000|2021-11-16 03:00:00|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1637032200000|2021-11-16 03:10:00|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1637033700000|2021-11-16 03:35:00|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1637034000000|2021-11-16 03:40:00|2.28|1.28|2.28|1.28|2.28|1.28|2.27|1.27|0
1637034600000|2021-11-16 03:50:00|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1637034900000|2021-11-16 03:55:00|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1637035200000|2021-11-16 04:00:00|2.28|1.28|2.28|1.28|2.28|1.28|2.27|1.27|0
1637035500000|2021-11-16 04:05:00|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1637035800000|2021-11-16 04:10:00|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1637036100000|2021-11-16 04:15:00|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1637036400000|2021-11-16 04:20:00|2.3|1.3|2.32|1.32|2.33|1.33|2.3|1.3|0
1637036700000|2021-11-16 04:25:00|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1637037000000|2021-11-16 04:30:00|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1637037300000|2021-11-16 04:35:00|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1637037600000|2021-11-16 04:40:00|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1637037900000|2021-11-16 04:45:00|2.32|1.32|2.32|1.32|2.32|1.32|2.31|1.31|0
1637038500000|2021-11-16 04:55:00|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1637038800000|2021-11-16 05:00:00|2.31|1.31|2.31|1.31|2.31|1.31|2.3|1.3|0
1637039700000|2021-11-16 05:15:00|2.32|1.32|2.33|1.33|2.33|1.33|2.31|1.31|0
1637040000000|2021-11-16 05:20:00|2.32|1.32|2.34|1.34|2.35|1.35|2.32|1.32|0
1637040300000|2021-11-16 05:25:00|2.35|1.35|2.34|1.34|2.36|1.36|2.34|1.34|0
1637040600000|2021-11-16 05:30:00|2.35|1.35|2.33|1.33|2.35|1.35|2.33|1.33|0
1637040900000|2021-11-16 05:35:00|2.34|1.34|2.32|1.32|2.34|1.34|2.32|1.32|0
1637041200000|2021-11-16 05:40:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1637041500000|2021-11-16 05:45:00|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1637041800000|2021-11-16 05:50:00|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1637042100000|2021-11-16 05:55:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1637042400000|2021-11-16 06:00:00|2.32|1.32|2.33|1.33|2.34|1.34|2.32|1.32|0
1637043000000|2021-11-16 06:10:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1637043300000|2021-11-16 06:15:00|2.31|1.31|2.33|1.33|2.33|1.33|2.31|1.31|0
1637043600000|2021-11-16 06:20:00|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1637043900000|2021-11-16 06:25:00|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1637044200000|2021-11-16 06:30:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637044500000|2021-11-16 06:35:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637044800000|2021-11-16 06:40:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637045100000|2021-11-16 06:45:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637045400000|2021-11-16 06:50:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1637046000000|2021-11-16 07:00:00|2.31|1.31|2.31|1.31|2.32|1.32|2.3|1.3|0
1637046600000|2021-11-16 07:10:00|2.3|1.3|2.32|1.32|2.32|1.32|2.3|1.3|0
1637046900000|2021-11-16 07:15:00|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1637047200000|2021-11-16 07:20:00|2.31|1.31|2.29|1.29|2.31|1.31|2.29|1.29|0
1637047500000|2021-11-16 07:25:00|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1637047800000|2021-11-16 07:30:00|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1637048100000|2021-11-16 07:35:00|2.29|1.29|2.29|1.29|2.3|1.3|2.29|1.29|0
1637048400000|2021-11-16 07:40:00|2.3|1.3|2.3|1.3|2.3|1.3|2.28|1.28|0
1637048700000|2021-11-16 07:45:00|2.29|1.29|2.29|1.29|2.29|1.29|2.29|1.29|0
1637049300000|2021-11-16 07:55:00|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1637049600000|2021-11-16 08:00:00|2.29|1.29|2.28|1.28|2.29|1.29|2.27|1.27|0
1637049900000|2021-11-16 08:05:00|2.29|1.29|2.29|1.29|2.3|1.3|2.28|1.28|0
1637050200000|2021-11-16 08:10:00|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1637050500000|2021-11-16 08:15:00|2.29|1.29|2.3|1.3|2.3|1.3|2.29|1.29|0
1637050800000|2021-11-16 08:20:00|2.29|1.29|2.31|1.31|2.31|1.31|2.29|1.29|0
1637051100000|2021-11-16 08:25:00|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1637051400000|2021-11-16 08:30:00|2.3|1.3|2.33|1.33|2.33|1.33|2.3|1.3|0
1637051700000|2021-11-16 08:35:00|2.32|1.32|2.36|1.36|2.37|1.37|2.32|1.32|0
1637052000000|2021-11-16 08:40:00|2.35|1.35|2.34|1.34|2.35|1.35|2.33|1.33|0
1637052300000|2021-11-16 08:45:00|2.35|1.35|2.35|1.35|2.35|1.35|2.34|1.34|0
1637052600000|2021-11-16 08:50:00|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1637052900000|2021-11-16 08:55:00|2.36|1.36|2.35|1.35|2.36|1.36|2.34|1.34|0
1637053200000|2021-11-16 09:00:00|2.34|1.34|2.35|1.35|2.35|1.35|2.33|1.33|0
1637053500000|2021-11-16 09:05:00|2.34|1.34|2.34|1.34|2.35|1.35|2.33|1.33|0
1637053800000|2021-11-16 09:10:00|2.33|1.33|2.33|1.33|2.34|1.34|2.32|1.32|0
1637054100000|2021-11-16 09:15:00|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1637054400000|2021-11-16 09:20:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637054700000|2021-11-16 09:25:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637055000000|2021-11-16 09:30:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1637055300000|2021-11-16 09:35:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1637055600000|2021-11-16 09:40:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1637055900000|2021-11-16 09:45:00|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1637056500000|2021-11-16 09:55:00|2.3|1.3|2.3|1.3|2.3|1.3|2.29|1.29|0
1637056800000|2021-11-16 10:00:00|2.29|1.29|2.3|1.3|2.31|1.31|2.29|1.29|0
1637057100000|2021-11-16 10:05:00|2.31|1.31|2.31|1.31|2.31|1.31|2.3|1.3|0
1637057400000|2021-11-16 10:10:00|2.32|1.32|2.34|1.34|2.34|1.34|2.31|1.31|0
1637057700000|2021-11-16 10:15:00|2.35|1.35|2.35|1.35|2.36|1.36|2.34|1.34|0
1637058000000|2021-11-16 10:20:00|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1637058300000|2021-11-16 10:25:00|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1637058600000|2021-11-16 10:30:00|2.33|1.33|2.33|1.33|2.33|1.33|2.33|1.33|0
1637058900000|2021-11-16 10:35:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1637059200000|2021-11-16 10:40:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1637059500000|2021-11-16 10:45:00|2.32|1.32|2.32|1.32|2.32|1.32|2.31|1.31|0
1637060100000|2021-11-16 10:55:00|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1637060400000|2021-11-16 11:00:00|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1637060700000|2021-11-16 11:05:00|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1637061300000|2021-11-16 11:15:00|2.3|1.3|2.3|1.3|2.3|1.3|2.3|1.3|0
1637061900000|2021-11-16 11:25:00|2.29|1.29|2.28|1.28|2.29|1.29|2.28|1.28|0
1637062200000|2021-11-16 11:30:00|2.27|1.27|2.24|1.24|2.27|1.27|2.24|1.24|0
1637062500000|2021-11-16 11:35:00|2.25|1.25|2.25|1.25|2.25|1.25|2.24|1.24|0
1637062800000|2021-11-16 11:40:00|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1637063100000|2021-11-16 11:45:00|2.23|1.23|2.23|1.23|2.23|1.23|2.22|1.22|0
1637063400000|2021-11-16 11:50:00|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1637063700000|2021-11-16 11:55:00|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1637064000000|2021-11-16 12:00:00|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1637064600000|2021-11-16 12:10:00|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1637064900000|2021-11-16 12:15:00|2.23|1.23|2.22|1.22|2.23|1.23|2.21|1.21|0
1637065200000|2021-11-16 12:20:00|2.23|1.23|2.23|1.23|2.24|1.24|2.23|1.23|0
1637066100000|2021-11-16 12:35:00|2.24|1.24|2.23|1.23|2.24|1.24|2.23|1.23|0
1637066400000|2021-11-16 12:40:00|2.24|1.24|2.24|1.24|2.24|1.24|2.23|1.23|0
1637066700000|2021-11-16 12:45:00|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1637067000000|2021-11-16 12:50:00|2.25|1.25|2.25|1.25|2.26|1.26|2.25|1.25|0
1637067300000|2021-11-16 12:55:00|2.24|1.24|2.24|1.24|2.25|1.25|2.24|1.24|0
1637067600000|2021-11-16 13:00:00|2.23|1.23|2.22|1.22|2.24|1.24|2.22|1.22|0
1637068200000|2021-11-16 13:10:00|2.23|1.23|2.22|1.22|2.23|1.23|2.22|1.22|0
1637068800000|2021-11-16 13:20:00|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1637069100000|2021-11-16 13:25:00|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1637069400000|2021-11-16 13:30:00|2.2|1.2|2.22|1.22|2.25|1.25|2.2|1.2|0
1637069700000|2021-11-16 13:35:00|2.21|1.21|2.18|1.18|2.21|1.21|2.18|1.18|0
1637070000000|2021-11-16 13:40:00|2.19|1.19|2.23|1.23|2.23|1.23|2.17|1.17|0
1637070300000|2021-11-16 13:45:00|2.22|1.22|2.23|1.23|2.26|1.26|2.22|1.22|0
1637070600000|2021-11-16 13:50:00|2.24|1.24|2.23|1.23|2.24|1.24|2.22|1.22|0
1637070900000|2021-11-16 13:55:00|2.24|1.24|2.24|1.24|2.24|1.24|2.22|1.22|0
1637071200000|2021-11-16 14:00:00|2.25|1.25|2.25|1.25|2.26|1.26|2.24|1.24|0
1637071500000|2021-11-16 14:05:00|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1637071800000|2021-11-16 14:10:00|2.26|1.26|2.28|1.28|2.28|1.28|2.25|1.25|0
1637072100000|2021-11-16 14:15:00|2.29|1.29|2.28|1.28|2.29|1.29|2.27|1.27|0
1637072400000|2021-11-16 14:20:00|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1637072700000|2021-11-16 14:25:00|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1637073000000|2021-11-16 14:30:00|2.71|1.71|2.66|1.66|2.75|1.75|2.66|1.66|0
1637073300000|2021-11-16 14:35:00|2.64|1.64|2.63|1.63|2.68|1.68|2.56|1.56|0
1637073600000|2021-11-16 14:40:00|2.62|1.62|2.6|1.6|2.63|1.63|2.6|1.6|0
1637073900000|2021-11-16 14:45:00|2.59|1.59|2.57|1.57|2.6|1.6|2.56|1.56|0
1637074200000|2021-11-16 14:50:00|2.55|1.55|2.59|1.59|2.62|1.62|2.54|1.54|0
1637074500000|2021-11-16 14:55:00|2.58|1.58|2.6|1.6|2.61|1.61|2.58|1.58|0
1637074800000|2021-11-16 15:00:00|2.59|1.59|2.55|1.55|2.59|1.59|2.55|1.55|0
1637075100000|2021-11-16 15:05:00|2.54|1.54|2.57|1.57|2.6|1.6|2.54|1.54|0
1637075400000|2021-11-16 15:10:00|2.56|1.56|2.55|1.55|2.58|1.58|2.55|1.55|0
1637075700000|2021-11-16 15:15:00|2.56|1.56|2.58|1.58|2.59|1.59|2.53|1.53|0
1637076000000|2021-11-16 15:20:00|2.59|1.59|2.56|1.56|2.59|1.59|2.52|1.52|0
1637076300000|2021-11-16 15:25:00|2.57|1.57|2.55|1.55|2.59|1.59|2.52|1.52|0
1637076600000|2021-11-16 15:30:00|2.16|1.16|2.12|1.12|2.16|1.16|2.11|1.11|0
1637076900000|2021-11-16 15:35:00|2.11|1.11|2.12|1.12|2.13|1.13|2.1|1.1|0
1637077200000|2021-11-16 15:40:00|2.11|1.11|2.13|1.13|2.14|1.14|2.11|1.11|0
1637077500000|2021-11-16 15:45:00|2.12|1.12|2.13|1.13|2.15|1.15|2.12|1.12|0
1637077800000|2021-11-16 15:50:00|2.14|1.14|2.12|1.12|2.14|1.14|2.12|1.12|0
1637078100000|2021-11-16 15:55:00|2.13|1.13|2.12|1.12|2.14|1.14|2.12|1.12|0
1637078400000|2021-11-16 16:00:00|2.51|1.51|2.47|1.47|2.51|1.51|2.47|1.47|0
1637078700000|2021-11-16 16:05:00|2.46|1.46|2.45|1.45|2.47|1.47|2.45|1.45|0
1637079000000|2021-11-16 16:10:00|2.44|1.44|2.41|1.41|2.45|1.45|2.41|1.41|0
1637079300000|2021-11-16 16:15:00|2.4|1.4|2.37|1.37|2.41|1.41|2.37|1.37|0
1637079600000|2021-11-16 16:20:00|2.36|1.36|2.37|1.37|2.37|1.37|2.34|1.34|0
1637079900000|2021-11-16 16:25:00|2.36|1.36|2.39|1.39|2.47|1.47|2.35|1.35|0
1637080200000|2021-11-16 16:30:00|1.95|0.95|1.94|0.94|1.96|0.96|1.94|0.94|0
1637080500000|2021-11-16 16:35:00|1.93|0.93|1.94|0.94|1.94|0.94|1.93|0.93|0
1637080800000|2021-11-16 16:40:00|1.98|0.98|1.99|0.99|1.99|0.99|1.97|0.97|0
1637081100000|2021-11-16 16:45:00|2|1|2|1|2|1|1.99|0.99|0
1637081400000|2021-11-16 16:50:00|1.99|0.99|1.98|0.98|2|1|1.96|0.96|0
1637081700000|2021-11-16 16:55:00|1.97|0.97|2.21|1.21|2.21|1.21|1.97|0.97|0
1637082000000|2021-11-16 17:00:00|2.2|1.2|2.22|1.22|2.22|1.22|2.19|1.19|0
1637082300000|2021-11-16 17:05:00|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1637082600000|2021-11-16 17:10:00|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1637082900000|2021-11-16 17:15:00|2.19|1.19|2.19|1.19|2.2|1.2|2.19|1.19|0
1637083200000|2021-11-16 17:20:00|2.2|1.2|2.19|1.19|2.21|1.21|2.19|1.19|0
1637083500000|2021-11-16 17:25:00|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1637083800000|2021-11-16 17:30:00|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1637084100000|2021-11-16 17:35:00|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1637084400000|2021-11-16 17:40:00|2.18|1.18|2.16|1.16|2.19|1.19|2.16|1.16|0
1637084700000|2021-11-16 17:45:00|2.3|1.3|2.3|1.3|2.31|1.31|2.29|1.29|0
1637085000000|2021-11-16 17:50:00|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1637085300000|2021-11-16 17:55:00|2.31|1.31|2.3|1.3|2.31|1.31|2.3|1.3|0
1637085600000|2021-11-16 18:00:00|2.18|1.18|2.15|1.15|2.18|1.18|2.15|1.15|0
1637085900000|2021-11-16 18:05:00|2.16|1.16|2.15|1.15|2.16|1.16|2.14|1.14|0
1637086200000|2021-11-16 18:10:00|2.14|1.14|2.15|1.15|2.16|1.16|2.14|1.14|0
1637086500000|2021-11-16 18:15:00|2.14|1.14|2.15|1.15|2.16|1.16|2.13|1.13|0
1637086800000|2021-11-16 18:20:00|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1637087100000|2021-11-16 18:25:00|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1637087400000|2021-11-16 18:30:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1637087700000|2021-11-16 18:35:00|2.13|1.13|2.13|1.13|2.15|1.15|2.13|1.13|0
1637088000000|2021-11-16 18:40:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1637088300000|2021-11-16 18:45:00|2.12|1.12|2.13|1.13|2.14|1.14|2.12|1.12|0
1637088600000|2021-11-16 18:50:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637088900000|2021-11-16 18:55:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1637089200000|2021-11-16 19:00:00|2.13|1.13|2.11|1.11|2.13|1.13|2.11|1.11|0
1637089500000|2021-11-16 19:05:00|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1637089800000|2021-11-16 19:10:00|2.11|1.11|2.12|1.12|2.13|1.13|2.11|1.11|0
1637090100000|2021-11-16 19:15:00|2.13|1.13|2.13|1.13|2.15|1.15|2.13|1.13|0
1637090400000|2021-11-16 19:20:00|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1637090700000|2021-11-16 19:25:00|2.15|1.15|2.14|1.14|2.16|1.16|2.14|1.14|0
1637091300000|2021-11-16 19:35:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1637091600000|2021-11-16 19:40:00|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1637091900000|2021-11-16 19:45:00|2.15|1.15|2.16|1.16|2.17|1.17|2.15|1.15|0
1637092200000|2021-11-16 19:50:00|2.15|1.15|2.15|1.15|2.16|1.16|2.14|1.14|0
1637092500000|2021-11-16 19:55:00|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1637092800000|2021-11-16 20:00:00|2.15|1.15|2.16|1.16|2.17|1.17|2.15|1.15|0
1637093100000|2021-11-16 20:05:00|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1637093400000|2021-11-16 20:10:00|2.18|1.18|2.17|1.17|2.19|1.19|2.17|1.17|0
1637093700000|2021-11-16 20:15:00|2.16|1.16|2.17|1.17|2.18|1.18|2.16|1.16|0
1637094000000|2021-11-16 20:20:00|2.16|1.16|2.1|1.1|2.17|1.17|2.09|1.09|0
1637094300000|2021-11-16 20:25:00|2.09|1.09|2.1|1.1|2.11|1.11|2.09|1.09|0
1637094600000|2021-11-16 20:30:00|2.11|1.11|2.08|1.08|2.11|1.11|2.07|1.07|0
1637094900000|2021-11-16 20:35:00|2.07|1.07|2.09|1.09|2.1|1.1|2.07|1.07|0
1637095200000|2021-11-16 20:40:00|2.1|1.1|2.09|1.09|2.1|1.1|2.08|1.08|0
1637095500000|2021-11-16 20:45:00|2.1|1.1|2.13|1.13|2.14|1.14|2.09|1.09|0
1637095800000|2021-11-16 20:50:00|2.14|1.14|2.13|1.13|2.14|1.14|2.11|1.11|0
1637096100000|2021-11-16 20:55:00|2.12|1.12|2.15|1.15|2.17|1.17|2.12|1.12|0
1637096400000|2021-11-16 21:00:00|2.14|1.14|2.14|1.14|2.16|1.16|2.14|1.14|0
1637096700000|2021-11-16 21:05:00|2.13|1.13|2.14|1.14|2.14|1.14|2.12|1.12|0
1637097000000|2021-11-16 21:10:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637097300000|2021-11-16 21:15:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1637097600000|2021-11-16 21:20:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1637098200000|2021-11-16 21:30:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637098800000|2021-11-16 21:40:00|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1637099100000|2021-11-16 21:45:00|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1637099400000|2021-11-16 21:50:00|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1637099700000|2021-11-16 21:55:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1637101800000|2021-11-16 22:30:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637102400000|2021-11-16 22:40:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637103600000|2021-11-16 23:00:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1637104200000|2021-11-16 23:10:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637104500000|2021-11-16 23:15:00|2.13|1.13|2.15|1.15|2.15|1.15|2.13|1.13|0
1637104800000|2021-11-16 23:20:00|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1637105100000|2021-11-16 23:25:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637105400000|2021-11-16 23:30:00|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1637105700000|2021-11-16 23:35:00|2.13|1.13|2.11|1.11|2.13|1.13|2.11|1.11|0
1637106000000|2021-11-16 23:40:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1637106300000|2021-11-16 23:45:00|2.1|1.1|2.13|1.13|2.13|1.13|2.1|1.1|0
1637106600000|2021-11-16 23:50:00|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1637106900000|2021-11-16 23:55:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637107200000|2021-11-17 00:00:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1637107500000|2021-11-17 00:05:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637108100000|2021-11-17 00:15:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1637108400000|2021-11-17 00:20:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1637108700000|2021-11-17 00:25:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1637109000000|2021-11-17 00:30:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1637109300000|2021-11-17 00:35:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637109600000|2021-11-17 00:40:00|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1637109900000|2021-11-17 00:45:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1637110200000|2021-11-17 00:50:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1637110500000|2021-11-17 00:55:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637110800000|2021-11-17 01:00:00|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1637111400000|2021-11-17 01:10:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637112300000|2021-11-17 01:25:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1637112900000|2021-11-17 01:35:00|2.12|1.12|2.14|1.14|2.14|1.14|2.12|1.12|0
1637113200000|2021-11-17 01:40:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1637113500000|2021-11-17 01:45:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1637113800000|2021-11-17 01:50:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637114100000|2021-11-17 01:55:00|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1637114400000|2021-11-17 02:00:00|2.13|1.13|2.15|1.15|2.15|1.15|2.13|1.13|0
1637114700000|2021-11-17 02:05:00|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1637115000000|2021-11-17 02:10:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637115300000|2021-11-17 02:15:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1637116800000|2021-11-17 02:40:00|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1637117100000|2021-11-17 02:45:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637117400000|2021-11-17 02:50:00|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1637117700000|2021-11-17 02:55:00|2.14|1.14|2.15|1.15|2.15|1.15|2.14|1.14|0
1637118000000|2021-11-17 03:00:00|2.14|1.14|2.14|1.14|2.15|1.15|2.13|1.13|0
1637118300000|2021-11-17 03:05:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637118600000|2021-11-17 03:10:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1637119200000|2021-11-17 03:20:00|2.16|1.16|2.17|1.17|2.18|1.18|2.16|1.16|0
1637119500000|2021-11-17 03:25:00|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1637119800000|2021-11-17 03:30:00|2.16|1.16|2.16|1.16|2.17|1.17|2.16|1.16|0
1637120100000|2021-11-17 03:35:00|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1637120400000|2021-11-17 03:40:00|2.16|1.16|2.18|1.18|2.18|1.18|2.16|1.16|0
1637120700000|2021-11-17 03:45:00|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1637121300000|2021-11-17 03:55:00|2.17|1.17|2.17|1.17|2.18|1.18|2.17|1.17|0
1637121600000|2021-11-17 04:00:00|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1637121900000|2021-11-17 04:05:00|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1637122200000|2021-11-17 04:10:00|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1637122800000|2021-11-17 04:20:00|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1637123700000|2021-11-17 04:35:00|2.15|1.15|2.16|1.16|2.16|1.16|2.15|1.15|0
1637124000000|2021-11-17 04:40:00|2.15|1.15|2.15|1.15|2.16|1.16|2.15|1.15|0
1637124600000|2021-11-17 04:50:00|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1637125200000|2021-11-17 05:00:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637126100000|2021-11-17 05:15:00|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1637126400000|2021-11-17 05:20:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637126700000|2021-11-17 05:25:00|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1637127000000|2021-11-17 05:30:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1637127300000|2021-11-17 05:35:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637127600000|2021-11-17 05:40:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1637127900000|2021-11-17 05:45:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637128500000|2021-11-17 05:55:00|2.12|1.12|2.14|1.14|2.14|1.14|2.12|1.12|0
1637128800000|2021-11-17 06:00:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637129100000|2021-11-17 06:05:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637129400000|2021-11-17 06:10:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1637129700000|2021-11-17 06:15:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637130000000|2021-11-17 06:20:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637130300000|2021-11-17 06:25:00|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1637130600000|2021-11-17 06:30:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1637131200000|2021-11-17 06:40:00|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1637131500000|2021-11-17 06:45:00|2.11|1.11|2.11|1.11|2.12|1.12|2.11|1.11|0
1637132100000|2021-11-17 06:55:00|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1637132400000|2021-11-17 07:00:00|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1637132700000|2021-11-17 07:05:00|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1637133000000|2021-11-17 07:10:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637133600000|2021-11-17 07:20:00|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1637133900000|2021-11-17 07:25:00|2.13|1.13|2.11|1.11|2.13|1.13|2.11|1.11|0
1637134200000|2021-11-17 07:30:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1637134500000|2021-11-17 07:35:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1637135100000|2021-11-17 07:45:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1637135400000|2021-11-17 07:50:00|2.1|1.1|2.1|1.1|2.11|1.11|2.09|1.09|0
1637135700000|2021-11-17 07:55:00|2.09|1.09|2.09|1.09|2.09|1.09|2.08|1.08|0
1637136000000|2021-11-17 08:00:00|2.08|1.08|2.12|1.12|2.13|1.13|2.05|1.05|0
1637136300000|2021-11-17 08:05:00|2.11|1.11|2.12|1.12|2.13|1.13|2.11|1.11|0
1637136600000|2021-11-17 08:10:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1637136900000|2021-11-17 08:15:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1637137200000|2021-11-17 08:20:00|2.1|1.1|2.09|1.09|2.11|1.11|2.09|1.09|0
1637137500000|2021-11-17 08:25:00|2.08|1.08|2.09|1.09|2.09|1.09|2.08|1.08|0
1637137800000|2021-11-17 08:30:00|2.1|1.1|2.1|1.1|2.1|1.1|2.09|1.09|0
1637138100000|2021-11-17 08:35:00|2.09|1.09|2.09|1.09|2.1|1.1|2.09|1.09|0
1637138400000|2021-11-17 08:40:00|2.1|1.1|2.09|1.09|2.1|1.1|2.08|1.08|0
1637138700000|2021-11-17 08:45:00|2.08|1.08|2.09|1.09|2.09|1.09|2.08|1.08|0
1637139900000|2021-11-17 09:05:00|2.1|1.1|2.1|1.1|2.1|1.1|2.09|1.09|0
1637140500000|2021-11-17 09:15:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1637140800000|2021-11-17 09:20:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1637141100000|2021-11-17 09:25:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1637141400000|2021-11-17 09:30:00|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1637141700000|2021-11-17 09:35:00|2.13|1.13|2.13|1.13|2.13|1.13|2.12|1.12|0
1637142000000|2021-11-17 09:40:00|2.14|1.14|2.13|1.13|2.14|1.14|2.12|1.12|0
1637142300000|2021-11-17 09:45:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637142600000|2021-11-17 09:50:00|2.13|1.13|2.13|1.13|2.13|1.13|2.12|1.12|0
1637143200000|2021-11-17 10:00:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637143500000|2021-11-17 10:05:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637144100000|2021-11-17 10:15:00|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1637144400000|2021-11-17 10:20:00|2.13|1.13|2.13|1.13|2.13|1.13|2.12|1.12|0
1637144700000|2021-11-17 10:25:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1637145000000|2021-11-17 10:30:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637145300000|2021-11-17 10:35:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637145600000|2021-11-17 10:40:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637146500000|2021-11-17 10:55:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637146800000|2021-11-17 11:00:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1637147100000|2021-11-17 11:05:00|2.14|1.14|2.12|1.12|2.14|1.14|2.12|1.12|0
1637148000000|2021-11-17 11:20:00|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1637148300000|2021-11-17 11:25:00|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1637148600000|2021-11-17 11:30:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1637148900000|2021-11-17 11:35:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1637149200000|2021-11-17 11:40:00|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1637149500000|2021-11-17 11:45:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637149800000|2021-11-17 11:50:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637150100000|2021-11-17 11:55:00|2.11|1.11|2.11|1.11|2.11|1.11|2.11|1.11|0
1637150400000|2021-11-17 12:00:00|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1637150700000|2021-11-17 12:05:00|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1637151000000|2021-11-17 12:10:00|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1637151300000|2021-11-17 12:15:00|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1637151900000|2021-11-17 12:25:00|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1637152200000|2021-11-17 12:30:00|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1637152500000|2021-11-17 12:35:00|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1637153100000|2021-11-17 12:45:00|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1637153400000|2021-11-17 12:50:00|2.09|1.09|2.1|1.1|2.1|1.1|2.09|1.09|0
1637153700000|2021-11-17 12:55:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1637154000000|2021-11-17 13:00:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1637154300000|2021-11-17 13:05:00|2.12|1.12|2.13|1.13|2.14|1.14|2.12|1.12|0
1637154600000|2021-11-17 13:10:00|2.12|1.12|2.15|1.15|2.16|1.16|2.12|1.12|0
1637154900000|2021-11-17 13:15:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1637155200000|2021-11-17 13:20:00|2.15|1.15|2.12|1.12|2.15|1.15|2.12|1.12|0
1637155500000|2021-11-17 13:25:00|2.11|1.11|2.11|1.11|2.12|1.12|2.11|1.11|0
1637155800000|2021-11-17 13:30:00|2.1|1.1|2.11|1.11|2.12|1.12|2.1|1.1|0
1637156100000|2021-11-17 13:35:00|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1637156400000|2021-11-17 13:40:00|2.11|1.11|2.13|1.13|2.13|1.13|2.11|1.11|0
1637156700000|2021-11-17 13:45:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1637157000000|2021-11-17 13:50:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637157300000|2021-11-17 13:55:00|2.11|1.11|2.12|1.12|2.12|1.12|2.11|1.11|0
1637157600000|2021-11-17 14:00:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1637158200000|2021-11-17 14:10:00|2.11|1.11|2.11|1.11|2.12|1.12|2.11|1.11|0
1637158500000|2021-11-17 14:15:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1637158800000|2021-11-17 14:20:00|2.1|1.1|2.1|1.1|2.1|1.1|2.1|1.1|0
1637159100000|2021-11-17 14:25:00|2.11|1.11|2.09|1.09|2.11|1.11|2.09|1.09|0
1637159400000|2021-11-17 14:30:00|2.23|1.23|2.27|1.27|2.27|1.27|2.23|1.23|0
1637159700000|2021-11-17 14:35:00|2.28|1.28|2.31|1.31|2.33|1.33|2.27|1.27|0
1637160000000|2021-11-17 14:40:00|2.3|1.3|2.29|1.29|2.33|1.33|2.29|1.29|0
1637160300000|2021-11-17 14:45:00|2.3|1.3|2.33|1.33|2.33|1.33|2.28|1.28|0
1637160600000|2021-11-17 14:50:00|2.34|1.34|2.41|1.41|2.42|1.42|2.23|1.23|0
1637160900000|2021-11-17 14:55:00|2.42|1.42|2.41|1.41|2.44|1.44|2.4|1.4|0
1637161200000|2021-11-17 15:00:00|2.29|1.29|2.23|1.23|2.29|1.29|2.23|1.23|0
1637161500000|2021-11-17 15:05:00|2.22|1.22|2.24|1.24|2.25|1.25|2.22|1.22|0
1637161800000|2021-11-17 15:10:00|2.23|1.23|2.21|1.21|2.24|1.24|2.21|1.21|0
1637162100000|2021-11-17 15:15:00|2.22|1.22|2.24|1.24|2.25|1.25|2.21|1.21|0
1637162400000|2021-11-17 15:20:00|2.25|1.25|2.24|1.24|2.26|1.26|2.24|1.24|0
1637162700000|2021-11-17 15:25:00|2.23|1.23|2.24|1.24|2.24|1.24|2.21|1.21|0
1637163000000|2021-11-17 15:30:00|2.38|1.38|2.34|1.34|2.38|1.38|2.33|1.33|0
1637163300000|2021-11-17 15:35:00|2.33|1.33|2.28|1.28|2.34|1.34|2.28|1.28|0
1637163600000|2021-11-17 15:40:00|2.29|1.29|2.3|1.3|2.31|1.31|2.28|1.28|0
1637163900000|2021-11-17 15:45:00|2.17|1.17|2.18|1.18|2.19|1.19|2.15|1.15|0
1637164200000|2021-11-17 15:50:00|2.19|1.19|2.17|1.17|2.26|1.26|2.17|1.17|0
1637164500000|2021-11-17 15:55:00|2.16|1.16|2.15|1.15|2.17|1.17|2.15|1.15|0
1637164800000|2021-11-17 16:00:00|2.29|1.29|2.29|1.29|2.3|1.3|2.28|1.28|0
1637165100000|2021-11-17 16:05:00|2.28|1.28|2.28|1.28|2.29|1.29|2.27|1.27|0
1637165400000|2021-11-17 16:10:00|2.27|1.27|2.28|1.28|2.29|1.29|2.27|1.27|0
1637165700000|2021-11-17 16:15:00|2.16|1.16|2.15|1.15|2.16|1.16|2.14|1.14|0
1637166000000|2021-11-17 16:20:00|2.14|1.14|2.18|1.18|2.18|1.18|2.14|1.14|0
1637166300000|2021-11-17 16:25:00|2.17|1.17|2.16|1.16|2.18|1.18|2.15|1.15|0
1637166600000|2021-11-17 16:30:00|2.17|1.17|2.16|1.16|2.17|1.17|2.15|1.15|0
1637166900000|2021-11-17 16:35:00|2.15|1.15|2.15|1.15|2.17|1.17|2.14|1.14|0
1637167200000|2021-11-17 16:40:00|2.14|1.14|2.14|1.14|2.15|1.15|2.12|1.12|0
1637167500000|2021-11-17 16:45:00|2.13|1.13|2.12|1.12|2.14|1.14|2.12|1.12|0
1637167800000|2021-11-17 16:50:00|2.11|1.11|2.06|1.06|2.13|1.13|2.06|1.06|0
1637168100000|2021-11-17 16:55:00|2.05|1.05|2.12|1.12|2.2|1.2|2.05|1.05|0
1637168400000|2021-11-17 17:00:00|2.11|1.11|2.14|1.14|2.14|1.14|2.11|1.11|0
1637168700000|2021-11-17 17:05:00|2.15|1.15|2.18|1.18|2.19|1.19|2.14|1.14|0
1637169000000|2021-11-17 17:10:00|2.17|1.17|2.19|1.19|2.19|1.19|2.17|1.17|0
1637169300000|2021-11-17 17:15:00|2.18|1.18|2.21|1.21|2.21|1.21|2.18|1.18|0
1637169600000|2021-11-17 17:20:00|2.2|1.2|2.23|1.23|2.23|1.23|2.19|1.19|0
1637169900000|2021-11-17 17:25:00|2.22|1.22|2.26|1.26|2.26|1.26|2.21|1.21|0
1637170200000|2021-11-17 17:30:00|2.25|1.25|2.23|1.23|2.27|1.27|2.23|1.23|0
1637170500000|2021-11-17 17:35:00|2.24|1.24|2.2|1.2|2.24|1.24|2.2|1.2|0
1637170800000|2021-11-17 17:40:00|2.19|1.19|2.22|1.22|2.24|1.24|2.19|1.19|0
1637171100000|2021-11-17 17:45:00|2.21|1.21|2.21|1.21|2.23|1.23|2.21|1.21|0
1637171400000|2021-11-17 17:50:00|2.22|1.22|2.23|1.23|2.24|1.24|2.21|1.21|0
1637171700000|2021-11-17 17:55:00|2.24|1.24|2.22|1.22|2.25|1.25|2.22|1.22|0
1637172000000|2021-11-17 18:00:00|2.23|1.23|2.21|1.21|2.23|1.23|2.2|1.2|0
1637172300000|2021-11-17 18:05:00|2.2|1.2|2.2|1.2|2.21|1.21|2.18|1.18|0
1637172600000|2021-11-17 18:10:00|2.21|1.21|2.19|1.19|2.22|1.22|2.19|1.19|0
1637172900000|2021-11-17 18:15:00|2.34|1.34|2.34|1.34|2.36|1.36|2.33|1.33|0
1637173200000|2021-11-17 18:20:00|2.35|1.35|2.31|1.31|2.35|1.35|2.31|1.31|0
1637173500000|2021-11-17 18:25:00|2.32|1.32|2.31|1.31|2.32|1.32|2.3|1.3|0
1637173800000|2021-11-17 18:30:00|2.17|1.17|2.18|1.18|2.19|1.19|2.17|1.17|0
1637174100000|2021-11-17 18:35:00|2.19|1.19|2.17|1.17|2.19|1.19|2.17|1.17|0
1637174400000|2021-11-17 18:40:00|2.18|1.18|2.16|1.16|2.18|1.18|2.15|1.15|0
1637174700000|2021-11-17 18:45:00|2.15|1.15|2.18|1.18|2.18|1.18|2.15|1.15|0
1637175000000|2021-11-17 18:50:00|2.17|1.17|2.16|1.16|2.18|1.18|2.15|1.15|0
1637175300000|2021-11-17 18:55:00|2.15|1.15|2.14|1.14|2.16|1.16|2.14|1.14|0
1637175600000|2021-11-17 19:00:00|2.15|1.15|2.15|1.15|2.16|1.16|2.14|1.14|0
1637175900000|2021-11-17 19:05:00|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1637176200000|2021-11-17 19:10:00|2.15|1.15|2.17|1.17|2.17|1.17|2.15|1.15|0
1637176500000|2021-11-17 19:15:00|2.29|1.29|2.32|1.32|2.33|1.33|2.29|1.29|0
1637176800000|2021-11-17 19:20:00|2.33|1.33|2.34|1.34|2.35|1.35|2.33|1.33|0
1637177100000|2021-11-17 19:25:00|2.35|1.35|2.33|1.33|2.35|1.35|2.32|1.32|0
1637177400000|2021-11-17 19:30:00|2.19|1.19|2.21|1.21|2.21|1.21|2.19|1.19|0
1637177700000|2021-11-17 19:35:00|2.2|1.2|2.2|1.2|2.2|1.2|2.19|1.19|0
1637178000000|2021-11-17 19:40:00|2.19|1.19|2.18|1.18|2.2|1.2|2.18|1.18|0
1637178300000|2021-11-17 19:45:00|2.19|1.19|2.16|1.16|2.19|1.19|2.16|1.16|0
1637178600000|2021-11-17 19:50:00|2.17|1.17|2.18|1.18|2.18|1.18|2.16|1.16|0
1637178900000|2021-11-17 19:55:00|2.17|1.17|2.16|1.16|2.18|1.18|2.16|1.16|0
1637179200000|2021-11-17 20:00:00|2.28|1.28|2.33|1.33|2.33|1.33|2.28|1.28|0
1637179500000|2021-11-17 20:05:00|2.32|1.32|2.38|1.38|2.4|1.4|2.32|1.32|0
1637179800000|2021-11-17 20:10:00|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1637180100000|2021-11-17 20:15:00|2.23|1.23|2.23|1.23|2.23|1.23|2.19|1.19|0
1637180400000|2021-11-17 20:20:00|2.22|1.22|2.2|1.2|2.23|1.23|2.2|1.2|0
1637180700000|2021-11-17 20:25:00|2.21|1.21|2.54|1.54|2.54|1.54|2.21|1.21|0
1637181000000|2021-11-17 20:30:00|2.53|1.53|2.53|1.53|2.55|1.55|2.53|1.53|0
1637181300000|2021-11-17 20:35:00|2.54|1.54|2.52|1.52|2.54|1.54|2.51|1.51|0
1637181600000|2021-11-17 20:40:00|2.53|1.53|2.52|1.52|2.54|1.54|2.51|1.51|0
1637181900000|2021-11-17 20:45:00|2.53|1.53|2.52|1.52|2.53|1.53|2.49|1.49|0
1637182200000|2021-11-17 20:50:00|2.53|1.53|2.54|1.54|2.54|1.54|2.51|1.51|0
1637182500000|2021-11-17 20:55:00|2.55|1.55|2.56|1.56|2.58|1.58|2.54|1.54|0
1637182800000|2021-11-17 21:00:00|2.57|1.57|2.58|1.58|2.59|1.59|2.57|1.57|0
1637183100000|2021-11-17 21:05:00|2.57|1.57|2.61|1.61|2.61|1.61|2.57|1.57|0
1637183400000|2021-11-17 21:10:00|2.6|1.6|2.58|1.58|2.6|1.6|2.57|1.57|0
1637183700000|2021-11-17 21:15:00|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1637184000000|2021-11-17 21:20:00|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1637184300000|2021-11-17 21:25:00|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1637184900000|2021-11-17 21:35:00|2.57|1.57|2.57|1.57|2.58|1.58|2.57|1.57|0
1637185200000|2021-11-17 21:40:00|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1637185500000|2021-11-17 21:45:00|2.56|1.56|2.56|1.56|2.56|1.56|2.56|1.56|0
1637185800000|2021-11-17 21:50:00|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1637186100000|2021-11-17 21:55:00|2.56|1.56|2.56|1.56|2.57|1.57|2.56|1.56|0
1637186400000|2021-11-17 22:00:00|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1637187900000|2021-11-17 22:25:00|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1637190000000|2021-11-17 23:00:00|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1637190300000|2021-11-17 23:05:00|2.54|1.54|2.55|1.55|2.55|1.55|2.53|1.53|0
1637190600000|2021-11-17 23:10:00|2.54|1.54|2.56|1.56|2.56|1.56|2.54|1.54|0
1637190900000|2021-11-17 23:15:00|2.55|1.55|2.55|1.55|2.56|1.56|2.55|1.55|0
1637191200000|2021-11-17 23:20:00|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1637191500000|2021-11-17 23:25:00|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1637191800000|2021-11-17 23:30:00|2.54|1.54|2.53|1.53|2.54|1.54|2.52|1.52|0
1637192100000|2021-11-17 23:35:00|2.52|1.52|2.52|1.52|2.53|1.53|2.52|1.52|0
1637192400000|2021-11-17 23:40:00|2.53|1.53|2.51|1.51|2.53|1.53|2.51|1.51|0
1637192700000|2021-11-17 23:45:00|2.52|1.52|2.52|1.52|2.52|1.52|2.51|1.51|0
1637193000000|2021-11-17 23:50:00|2.51|1.51|2.51|1.51|2.52|1.52|2.51|1.51|0
1637193300000|2021-11-17 23:55:00|2.5|1.5|2.5|1.5|2.51|1.51|2.5|1.5|0
1637193600000|2021-11-18 00:00:00|2.51|1.51|2.5|1.5|2.52|1.52|2.49|1.49|0
1637193900000|2021-11-18 00:05:00|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1637194200000|2021-11-18 00:10:00|2.51|1.51|2.51|1.51|2.51|1.51|2.5|1.5|0
1637194500000|2021-11-18 00:15:00|2.5|1.5|2.51|1.51|2.51|1.51|2.5|1.5|0
1637194800000|2021-11-18 00:20:00|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1637195400000|2021-11-18 00:30:00|2.5|1.5|2.49|1.49|2.5|1.5|2.48|1.48|0
1637195700000|2021-11-18 00:35:00|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1637196300000|2021-11-18 00:45:00|2.48|1.48|2.48|1.48|2.49|1.49|2.47|1.47|0
1637196600000|2021-11-18 00:50:00|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1637196900000|2021-11-18 00:55:00|2.49|1.49|2.49|1.49|2.49|1.49|2.48|1.48|0
1637197200000|2021-11-18 01:00:00|2.48|1.48|2.49|1.49|2.49|1.49|2.48|1.48|0
1637197500000|2021-11-18 01:05:00|2.48|1.48|2.48|1.48|2.49|1.49|2.48|1.48|0
1637197800000|2021-11-18 01:10:00|2.49|1.49|2.49|1.49|2.49|1.49|2.48|1.48|0
1637198100000|2021-11-18 01:15:00|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1637198400000|2021-11-18 01:20:00|2.48|1.48|2.5|1.5|2.5|1.5|2.48|1.48|0
1637198700000|2021-11-18 01:25:00|2.49|1.49|2.49|1.49|2.49|1.49|2.48|1.48|0
1637199300000|2021-11-18 01:35:00|2.48|1.48|2.49|1.49|2.49|1.49|2.48|1.48|0
1637199600000|2021-11-18 01:40:00|2.48|1.48|2.49|1.49|2.49|1.49|2.48|1.48|0
1637199900000|2021-11-18 01:45:00|2.5|1.5|2.49|1.49|2.5|1.5|2.48|1.48|0
1637200200000|2021-11-18 01:50:00|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1637200500000|2021-11-18 01:55:00|2.48|1.48|2.49|1.49|2.49|1.49|2.48|1.48|0
1637200800000|2021-11-18 02:00:00|2.48|1.48|2.48|1.48|2.49|1.49|2.47|1.47|0
1637201100000|2021-11-18 02:05:00|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1637201400000|2021-11-18 02:10:00|2.49|1.49|2.49|1.49|2.5|1.5|2.48|1.48|0
1637201700000|2021-11-18 02:15:00|2.5|1.5|2.5|1.5|2.51|1.51|2.5|1.5|0
1637202000000|2021-11-18 02:20:00|2.51|1.51|2.5|1.5|2.51|1.51|2.5|1.5|0
1637202300000|2021-11-18 02:25:00|2.49|1.49|2.48|1.48|2.5|1.5|2.48|1.48|0
1637202600000|2021-11-18 02:30:00|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1637202900000|2021-11-18 02:35:00|2.46|1.46|2.45|1.45|2.47|1.47|2.45|1.45|0
1637203200000|2021-11-18 02:40:00|2.46|1.46|2.46|1.46|2.46|1.46|2.45|1.45|0
1637203500000|2021-11-18 02:45:00|2.47|1.47|2.46|1.46|2.47|1.47|2.46|1.46|0
1637203800000|2021-11-18 02:50:00|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1637204400000|2021-11-18 03:00:00|2.48|1.48|2.48|1.48|2.48|1.48|2.47|1.47|0
1637204700000|2021-11-18 03:05:00|2.47|1.47|2.47|1.47|2.47|1.47|2.46|1.46|0
1637205300000|2021-11-18 03:15:00|2.48|1.48|2.48|1.48|2.48|1.48|2.48|1.48|0
1637205600000|2021-11-18 03:20:00|2.47|1.47|2.48|1.48|2.48|1.48|2.47|1.47|0
1637205900000|2021-11-18 03:25:00|2.47|1.47|2.47|1.47|2.48|1.48|2.47|1.47|0
1637206500000|2021-11-18 03:35:00|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1637206800000|2021-11-18 03:40:00|2.46|1.46|2.46|1.46|2.47|1.47|2.46|1.46|0
1637207100000|2021-11-18 03:45:00|2.45|1.45|2.45|1.45|2.46|1.46|2.45|1.45|0
1637207700000|2021-11-18 03:55:00|2.46|1.46|2.46|1.46|2.46|1.46|2.45|1.45|0
1637208000000|2021-11-18 04:00:00|2.45|1.45|2.45|1.45|2.45|1.45|2.45|1.45|0
1637208600000|2021-11-18 04:10:00|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1637208900000|2021-11-18 04:15:00|2.46|1.46|2.44|1.44|2.46|1.46|2.44|1.44|0
1637209200000|2021-11-18 04:20:00|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1637211000000|2021-11-18 04:50:00|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1637211300000|2021-11-18 04:55:00|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1637211600000|2021-11-18 05:00:00|2.41|1.41|2.4|1.4|2.42|1.42|2.4|1.4|0
1637211900000|2021-11-18 05:05:00|2.41|1.41|2.41|1.41|2.41|1.41|2.4|1.4|0
1637212200000|2021-11-18 05:10:00|2.4|1.4|2.4|1.4|2.4|1.4|2.4|1.4|0
1637212500000|2021-11-18 05:15:00|2.41|1.41|2.41|1.41|2.41|1.41|2.4|1.4|0
1637212800000|2021-11-18 05:20:00|2.4|1.4|2.41|1.41|2.41|1.41|2.4|1.4|0
1637213100000|2021-11-18 05:25:00|2.4|1.4|2.41|1.41|2.41|1.41|2.4|1.4|0
1637213400000|2021-11-18 05:30:00|2.4|1.4|2.39|1.39|2.41|1.41|2.39|1.39|0
1637213700000|2021-11-18 05:35:00|2.4|1.4|2.4|1.4|2.4|1.4|2.39|1.39|0
1637214000000|2021-11-18 05:40:00|2.39|1.39|2.4|1.4|2.4|1.4|2.39|1.39|0
1637214300000|2021-11-18 05:45:00|2.39|1.39|2.4|1.4|2.4|1.4|2.39|1.39|0
1637214600000|2021-11-18 05:50:00|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1637215200000|2021-11-18 06:00:00|2.4|1.4|2.4|1.4|2.41|1.41|2.4|1.4|0
1637215800000|2021-11-18 06:10:00|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1637216700000|2021-11-18 06:25:00|2.39|1.39|2.39|1.39|2.4|1.4|2.39|1.39|0
1637217000000|2021-11-18 06:30:00|2.4|1.4|2.39|1.39|2.4|1.4|2.39|1.39|0
1637217600000|2021-11-18 06:40:00|2.38|1.38|2.38|1.38|2.38|1.38|2.38|1.38|0
1637217900000|2021-11-18 06:45:00|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1637218200000|2021-11-18 06:50:00|2.4|1.4|2.4|1.4|2.4|1.4|2.39|1.39|0
1637218500000|2021-11-18 06:55:00|2.39|1.39|2.38|1.38|2.4|1.4|2.38|1.38|0
1637218800000|2021-11-18 07:00:00|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1637219100000|2021-11-18 07:05:00|2.38|1.38|2.37|1.37|2.39|1.39|2.37|1.37|0
1637219400000|2021-11-18 07:10:00|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1637219700000|2021-11-18 07:15:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1637220000000|2021-11-18 07:20:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1637220600000|2021-11-18 07:30:00|2.37|1.37|2.36|1.36|2.37|1.37|2.36|1.36|0
1637220900000|2021-11-18 07:35:00|2.37|1.37|2.37|1.37|2.37|1.37|2.36|1.36|0
1637221200000|2021-11-18 07:40:00|2.36|1.36|2.36|1.36|2.37|1.37|2.36|1.36|0
1637221800000|2021-11-18 07:50:00|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1637222100000|2021-11-18 07:55:00|2.35|1.35|2.35|1.35|2.35|1.35|2.34|1.34|0
1637222400000|2021-11-18 08:00:00|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1637222700000|2021-11-18 08:05:00|2.35|1.35|2.33|1.33|2.42|1.42|2.33|1.33|0
1637223000000|2021-11-18 08:10:00|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1637223300000|2021-11-18 08:15:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1637223600000|2021-11-18 08:20:00|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1637223900000|2021-11-18 08:25:00|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1637224200000|2021-11-18 08:30:00|2.32|1.32|2.33|1.33|2.34|1.34|2.32|1.32|0
1637224500000|2021-11-18 08:35:00|2.32|1.32|2.31|1.31|2.33|1.33|2.31|1.31|0
1637224800000|2021-11-18 08:40:00|2.32|1.32|2.32|1.32|2.33|1.33|2.31|1.31|0
1637225100000|2021-11-18 08:45:00|2.31|1.31|2.31|1.31|2.32|1.32|2.3|1.3|0
1637225700000|2021-11-18 08:55:00|2.3|1.3|2.3|1.3|2.31|1.31|2.3|1.3|0
1637226000000|2021-11-18 09:00:00|2.29|1.29|2.27|1.27|2.29|1.29|2.25|1.25|0
1637226300000|2021-11-18 09:05:00|2.26|1.26|2.26|1.26|2.27|1.27|2.26|1.26|0
1637226600000|2021-11-18 09:10:00|2.27|1.27|2.27|1.27|2.27|1.27|2.26|1.26|0
1637226900000|2021-11-18 09:15:00|2.26|1.26|2.26|1.26|2.27|1.27|2.26|1.26|0
1637227200000|2021-11-18 09:20:00|2.25|1.25|2.25|1.25|2.25|1.25|2.25|1.25|0
1637227500000|2021-11-18 09:25:00|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1637227800000|2021-11-18 09:30:00|2.24|1.24|2.33|1.33|2.33|1.33|2.24|1.24|0
1637228100000|2021-11-18 09:35:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637228400000|2021-11-18 09:40:00|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1637228700000|2021-11-18 09:45:00|2.33|1.33|2.34|1.34|2.34|1.34|2.33|1.33|0
1637229000000|2021-11-18 09:50:00|2.35|1.35|2.35|1.35|2.35|1.35|2.34|1.34|0
1637229300000|2021-11-18 09:55:00|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1637229600000|2021-11-18 10:00:00|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1637229900000|2021-11-18 10:05:00|2.38|1.38|2.36|1.36|2.38|1.38|2.36|1.36|0
1637230200000|2021-11-18 10:10:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1637230500000|2021-11-18 10:15:00|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1637230800000|2021-11-18 10:20:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1637231100000|2021-11-18 10:25:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1637231400000|2021-11-18 10:30:00|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1637231700000|2021-11-18 10:35:00|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1637232600000|2021-11-18 10:50:00|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1637232900000|2021-11-18 10:55:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1637233200000|2021-11-18 11:00:00|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1637233500000|2021-11-18 11:05:00|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1637233800000|2021-11-18 11:10:00|2.35|1.35|2.33|1.33|2.35|1.35|2.33|1.33|0
1637234400000|2021-11-18 11:20:00|2.32|1.32|2.31|1.31|2.33|1.33|2.31|1.31|0
1637234700000|2021-11-18 11:25:00|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1637235000000|2021-11-18 11:30:00|2.32|1.32|2.32|1.32|2.32|1.32|2.32|1.32|0
1637235300000|2021-11-18 11:35:00|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1637235600000|2021-11-18 11:40:00|2.32|1.32|2.32|1.32|2.32|1.32|2.31|1.31|0
1637235900000|2021-11-18 11:45:00|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1637236200000|2021-11-18 11:50:00|2.3|1.3|2.32|1.32|2.32|1.32|2.3|1.3|0
1637236500000|2021-11-18 11:55:00|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1637236800000|2021-11-18 12:00:00|2.31|1.31|2.32|1.32|2.33|1.33|2.31|1.31|0
1637237100000|2021-11-18 12:05:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1637237400000|2021-11-18 12:10:00|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1637237700000|2021-11-18 12:15:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1637238000000|2021-11-18 12:20:00|2.34|1.34|2.33|1.33|2.35|1.35|2.33|1.33|0
1637238300000|2021-11-18 12:25:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637238600000|2021-11-18 12:30:00|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1637238900000|2021-11-18 12:35:00|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1637239200000|2021-11-18 12:40:00|2.35|1.35|2.35|1.35|2.35|1.35|2.34|1.34|0
1637239500000|2021-11-18 12:45:00|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1637239800000|2021-11-18 12:50:00|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1637240100000|2021-11-18 12:55:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1637240400000|2021-11-18 13:00:00|2.36|1.36|2.35|1.35|2.36|1.36|2.34|1.34|0
1637240700000|2021-11-18 13:05:00|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1637241300000|2021-11-18 13:15:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1637241600000|2021-11-18 13:20:00|2.34|1.34|2.35|1.35|2.36|1.36|2.34|1.34|0
1637241900000|2021-11-18 13:25:00|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1637242200000|2021-11-18 13:30:00|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1637242500000|2021-11-18 13:35:00|2.33|1.33|2.32|1.32|2.34|1.34|2.31|1.31|0
1637242800000|2021-11-18 13:40:00|2.33|1.33|2.34|1.34|2.35|1.35|2.32|1.32|0
1637243100000|2021-11-18 13:45:00|2.35|1.35|2.33|1.33|2.35|1.35|2.33|1.33|0
1637243400000|2021-11-18 13:50:00|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1637244000000|2021-11-18 14:00:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1637244300000|2021-11-18 14:05:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1637244600000|2021-11-18 14:10:00|2.31|1.31|2.31|1.31|2.32|1.32|2.31|1.31|0
1637244900000|2021-11-18 14:15:00|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1637245200000|2021-11-18 14:20:00|2.32|1.32|2.33|1.33|2.33|1.33|2.32|1.32|0
1637245500000|2021-11-18 14:25:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637245800000|2021-11-18 14:30:00|2.34|1.34|2.39|1.39|2.4|1.4|2.34|1.34|0
1637246100000|2021-11-18 14:35:00|2.38|1.38|2.37|1.37|2.41|1.41|2.37|1.37|0
1637246400000|2021-11-18 14:40:00|2.36|1.36|2.39|1.39|2.4|1.4|2.36|1.36|0
1637246700000|2021-11-18 14:45:00|2.4|1.4|2.36|1.36|2.4|1.4|2.34|1.34|0
1637247000000|2021-11-18 14:50:00|2.37|1.37|2.42|1.42|2.43|1.43|2.37|1.37|0
1637247300000|2021-11-18 14:55:00|2.41|1.41|2.41|1.41|2.44|1.44|2.4|1.4|0
1637247600000|2021-11-18 15:00:00|2.42|1.42|2.41|1.41|2.44|1.44|2.4|1.4|0
1637247900000|2021-11-18 15:05:00|2.4|1.4|2.47|1.47|2.47|1.47|2.39|1.39|0
1637248200000|2021-11-18 15:10:00|2.48|1.48|3.16|2.16|3.18|2.18|2.33|1.33|0
1637248500000|2021-11-18 15:15:00|3.17|2.17|2.88|1.88|3.2|2.2|2.8|1.8|0
1637248800000|2021-11-18 15:20:00|2.89|1.89|2.85|1.85|2.93|1.93|2.83|1.83|0
1637249100000|2021-11-18 15:25:00|2.84|1.84|2.86|1.86|2.88|1.88|2.83|1.83|0
1637249400000|2021-11-18 15:30:00|2.87|1.87|2.8|1.8|2.87|1.87|2.78|1.78|0
1637249700000|2021-11-18 15:35:00|2.79|1.79|2.77|1.77|2.79|1.79|2.75|1.75|0
1637250000000|2021-11-18 15:40:00|2.76|1.76|2.82|1.82|2.83|1.83|2.75|1.75|0
1637250300000|2021-11-18 15:45:00|2.81|1.81|2.78|1.78|2.82|1.82|2.78|1.78|0
1637250600000|2021-11-18 15:50:00|2.79|1.79|2.78|1.78|2.8|1.8|2.75|1.75|0
1637250900000|2021-11-18 15:55:00|2.79|1.79|2.7|1.7|2.8|1.8|2.7|1.7|0
1637251200000|2021-11-18 16:00:00|2.69|1.69|2.73|1.73|2.77|1.77|2.69|1.69|0
1637251500000|2021-11-18 16:05:00|2.72|1.72|2.69|1.69|2.73|1.73|2.67|1.67|0
1637251800000|2021-11-18 16:10:00|2.7|1.7|2.63|1.63|2.7|1.7|2.62|1.62|0
1637252100000|2021-11-18 16:15:00|2.62|1.62|2.61|1.61|2.63|1.63|2.6|1.6|0
1637252400000|2021-11-18 16:20:00|2.6|1.6|2.61|1.61|2.63|1.63|2.6|1.6|0
1637252700000|2021-11-18 16:25:00|2.62|1.62|2.62|1.62|2.62|1.62|2.6|1.6|0
1637253000000|2021-11-18 16:30:00|2.61|1.61|2.51|1.51|2.62|1.62|2.5|1.5|0
1637253300000|2021-11-18 16:35:00|2.52|1.52|2.45|1.45|2.67|1.67|2.39|1.39|0
1637253600000|2021-11-18 16:40:00|2.44|1.44|2.43|1.43|2.46|1.46|2.42|1.42|0
1637253900000|2021-11-18 16:45:00|2.42|1.42|2.42|1.42|2.43|1.43|2.41|1.41|0
1637254200000|2021-11-18 16:50:00|2.46|1.46|2.47|1.47|2.48|1.48|2.45|1.45|0
1637254500000|2021-11-18 16:55:00|2.48|1.48|2.47|1.47|2.48|1.48|2.46|1.46|0
1637254800000|2021-11-18 17:00:00|2.46|1.46|2.41|1.41|2.46|1.46|2.4|1.4|0
1637255100000|2021-11-18 17:05:00|2.42|1.42|2.42|1.42|2.43|1.43|2.41|1.41|0
1637255400000|2021-11-18 17:10:00|2.41|1.41|2.4|1.4|2.42|1.42|2.4|1.4|0
1637255700000|2021-11-18 17:15:00|2.41|1.41|2.41|1.41|2.41|1.41|2.39|1.39|0
1637256000000|2021-11-18 17:20:00|2.4|1.4|2.38|1.38|2.41|1.41|2.38|1.38|0
1637256300000|2021-11-18 17:25:00|2.37|1.37|2.37|1.37|2.38|1.38|2.36|1.36|0
1637256600000|2021-11-18 17:30:00|2.36|1.36|2.38|1.38|2.38|1.38|2.36|1.36|0
1637256900000|2021-11-18 17:35:00|2.37|1.37|2.39|1.39|2.4|1.4|2.37|1.37|0
1637257200000|2021-11-18 17:40:00|2.4|1.4|2.4|1.4|2.41|1.41|2.39|1.39|0
1637257500000|2021-11-18 17:45:00|2.41|1.41|2.45|1.45|2.46|1.46|2.4|1.4|0
1637257800000|2021-11-18 17:50:00|2.46|1.46|2.46|1.46|2.48|1.48|2.45|1.45|0
1637258100000|2021-11-18 17:55:00|2.47|1.47|2.46|1.46|2.49|1.49|2.46|1.46|0
1637258400000|2021-11-18 18:00:00|2.47|1.47|2.44|1.44|2.47|1.47|2.44|1.44|0
1637258700000|2021-11-18 18:05:00|2.43|1.43|2.43|1.43|2.44|1.44|2.42|1.42|0
1637259000000|2021-11-18 18:10:00|2.42|1.42|2.41|1.41|2.42|1.42|2.4|1.4|0
1637259300000|2021-11-18 18:15:00|2.42|1.42|2.45|1.45|2.45|1.45|2.41|1.41|0
1637259600000|2021-11-18 18:20:00|2.44|1.44|2.44|1.44|2.46|1.46|2.44|1.44|0
1637259900000|2021-11-18 18:25:00|2.43|1.43|2.43|1.43|2.45|1.45|2.43|1.43|0
1637260200000|2021-11-18 18:30:00|2.44|1.44|2.43|1.43|2.45|1.45|2.42|1.42|0
1637260500000|2021-11-18 18:35:00|2.44|1.44|2.34|1.34|2.46|1.46|2.34|1.34|0
1637260800000|2021-11-18 18:40:00|2.33|1.33|2.33|1.33|2.35|1.35|2.32|1.32|0
1637261100000|2021-11-18 18:45:00|2.32|1.32|2.31|1.31|2.33|1.33|2.31|1.31|0
1637261400000|2021-11-18 18:50:00|2.32|1.32|2.33|1.33|2.33|1.33|2.31|1.31|0
1637261700000|2021-11-18 18:55:00|2.34|1.34|2.32|1.32|2.34|1.34|2.32|1.32|0
1637262000000|2021-11-18 19:00:00|2.33|1.33|2.33|1.33|2.36|1.36|2.31|1.31|0
1637262300000|2021-11-18 19:05:00|2.32|1.32|2.32|1.32|2.33|1.33|2.3|1.3|0
1637262600000|2021-11-18 19:10:00|2.33|1.33|2.32|1.32|2.33|1.33|2.31|1.31|0
1637262900000|2021-11-18 19:15:00|2.33|1.33|2.34|1.34|2.34|1.34|2.32|1.32|0
1637263200000|2021-11-18 19:20:00|2.33|1.33|2.36|1.36|2.36|1.36|2.33|1.33|0
1637263500000|2021-11-18 19:25:00|2.35|1.35|2.36|1.36|2.37|1.37|2.35|1.35|0
1637263800000|2021-11-18 19:30:00|2.35|1.35|2.34|1.34|2.39|1.39|2.34|1.34|0
1637264100000|2021-11-18 19:35:00|2.35|1.35|2.34|1.34|2.35|1.35|2.33|1.33|0
1637264400000|2021-11-18 19:40:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1637264700000|2021-11-18 19:45:00|2.32|1.32|2.31|1.31|2.32|1.32|2.3|1.3|0
1637265000000|2021-11-18 19:50:00|2.32|1.32|2.3|1.3|2.32|1.32|2.29|1.29|0
1637265300000|2021-11-18 19:55:00|2.29|1.29|2.29|1.29|2.31|1.31|2.29|1.29|0
1637265600000|2021-11-18 20:00:00|2.3|1.3|2.29|1.29|2.31|1.31|2.27|1.27|0
1637265900000|2021-11-18 20:05:00|2.28|1.28|2.27|1.27|2.29|1.29|2.27|1.27|0
1637266200000|2021-11-18 20:10:00|2.26|1.26|2.28|1.28|2.29|1.29|2.26|1.26|0
1637266500000|2021-11-18 20:15:00|2.29|1.29|2.29|1.29|2.3|1.3|2.28|1.28|0
1637266800000|2021-11-18 20:20:00|2.28|1.28|2.28|1.28|2.29|1.29|2.27|1.27|0
1637267100000|2021-11-18 20:25:00|2.27|1.27|2.26|1.26|2.28|1.28|2.26|1.26|0
1637267400000|2021-11-18 20:30:00|2.27|1.27|2.27|1.27|2.28|1.28|2.26|1.26|0
1637267700000|2021-11-18 20:35:00|2.26|1.26|2.38|1.38|2.38|1.38|2.25|1.25|0
1637268000000|2021-11-18 20:40:00|2.37|1.37|2.37|1.37|2.38|1.38|2.35|1.35|0
1637268300000|2021-11-18 20:45:00|2.36|1.36|2.36|1.36|2.37|1.37|2.33|1.33|0
1637268600000|2021-11-18 20:50:00|2.35|1.35|2.36|1.36|2.36|1.36|2.34|1.34|0
1637268900000|2021-11-18 20:55:00|2.35|1.35|2.36|1.36|2.39|1.39|2.34|1.34|0
1637269200000|2021-11-18 21:00:00|2.35|1.35|2.36|1.36|2.36|1.36|2.33|1.33|0
1637269500000|2021-11-18 21:05:00|2.35|1.35|2.39|1.39|2.39|1.39|2.34|1.34|0
1637269800000|2021-11-18 21:10:00|2.4|1.4|2.43|1.43|2.43|1.43|2.39|1.39|0
1637270100000|2021-11-18 21:15:00|2.42|1.42|2.4|1.4|2.42|1.42|2.4|1.4|0
1637270400000|2021-11-18 21:20:00|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1637270700000|2021-11-18 21:25:00|2.38|1.38|2.38|1.38|2.39|1.39|2.38|1.38|0
1637271300000|2021-11-18 21:35:00|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1637271900000|2021-11-18 21:45:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1637272200000|2021-11-18 21:50:00|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1637272500000|2021-11-18 21:55:00|2.35|1.35|2.35|1.35|2.36|1.36|2.34|1.34|0
1637275500000|2021-11-18 22:45:00|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1637276400000|2021-11-18 23:00:00|2.35|1.35|2.37|1.37|2.37|1.37|2.34|1.34|0
1637276700000|2021-11-18 23:05:00|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1637277000000|2021-11-18 23:10:00|2.33|1.33|2.33|1.33|2.34|1.34|2.33|1.33|0
1637277300000|2021-11-18 23:15:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1637277600000|2021-11-18 23:20:00|2.33|1.33|2.33|1.33|2.34|1.34|2.32|1.32|0
1637277900000|2021-11-18 23:25:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637278200000|2021-11-18 23:30:00|2.34|1.34|2.34|1.34|2.34|1.34|2.34|1.34|0
1637278800000|2021-11-18 23:40:00|2.35|1.35|2.34|1.34|2.35|1.35|2.34|1.34|0
1637279100000|2021-11-18 23:45:00|2.33|1.33|2.32|1.32|2.34|1.34|2.32|1.32|0
1637279400000|2021-11-18 23:50:00|2.31|1.31|2.32|1.32|2.33|1.33|2.31|1.31|0
1637279700000|2021-11-18 23:55:00|2.33|1.33|2.33|1.33|2.34|1.34|2.32|1.32|0
1637280000000|2021-11-19 00:00:00|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1637280300000|2021-11-19 00:05:00|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1637280600000|2021-11-19 00:10:00|2.32|1.32|2.33|1.33|2.33|1.33|2.31|1.31|0
1637281200000|2021-11-19 00:20:00|2.34|1.34|2.34|1.34|2.34|1.34|2.33|1.33|0
1637281500000|2021-11-19 00:25:00|2.33|1.33|2.32|1.32|2.34|1.34|2.32|1.32|0
1637281800000|2021-11-19 00:30:00|2.31|1.31|2.32|1.32|2.32|1.32|2.31|1.31|0
1637282100000|2021-11-19 00:35:00|2.33|1.33|2.32|1.32|2.33|1.33|2.32|1.32|0
1637283000000|2021-11-19 00:50:00|2.31|1.31|2.31|1.31|2.31|1.31|2.31|1.31|0
1637283600000|2021-11-19 01:00:00|2.32|1.32|2.32|1.32|2.32|1.32|2.31|1.31|0
1637283900000|2021-11-19 01:05:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1637284200000|2021-11-19 01:10:00|2.32|1.32|2.32|1.32|2.33|1.33|2.32|1.32|0
1637284500000|2021-11-19 01:15:00|2.33|1.33|2.31|1.31|2.33|1.33|2.31|1.31|0
1637284800000|2021-11-19 01:20:00|2.32|1.32|2.31|1.31|2.32|1.32|2.3|1.3|0
1637285100000|2021-11-19 01:25:00|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1637285400000|2021-11-19 01:30:00|2.32|1.32|2.31|1.31|2.32|1.32|2.31|1.31|0
1637285700000|2021-11-19 01:35:00|2.3|1.3|2.3|1.3|2.31|1.31|2.3|1.3|0
1637286300000|2021-11-19 01:45:00|2.29|1.29|2.23|1.23|2.29|1.29|2.22|1.22|0
1637286600000|2021-11-19 01:50:00|2.22|1.22|2.23|1.23|2.24|1.24|2.22|1.22|0
1637286900000|2021-11-19 01:55:00|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1637287200000|2021-11-19 02:00:00|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1637287500000|2021-11-19 02:05:00|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1637287800000|2021-11-19 02:10:00|2.23|1.23|2.22|1.22|2.23|1.23|2.22|1.22|0
1637288100000|2021-11-19 02:15:00|2.23|1.23|2.23|1.23|2.24|1.24|2.22|1.22|0
1637288400000|2021-11-19 02:20:00|2.24|1.24|2.23|1.23|2.24|1.24|2.23|1.23|0
1637288700000|2021-11-19 02:25:00|2.22|1.22|2.2|1.2|2.22|1.22|2.2|1.2|0
1637289000000|2021-11-19 02:30:00|2.21|1.21|2.19|1.19|2.21|1.21|2.18|1.18|0
1637289300000|2021-11-19 02:35:00|2.18|1.18|2.17|1.17|2.19|1.19|2.17|1.17|0
1637289600000|2021-11-19 02:40:00|2.18|1.18|2.18|1.18|2.18|1.18|2.17|1.17|0
1637289900000|2021-11-19 02:45:00|2.17|1.17|2.16|1.16|2.18|1.18|2.16|1.16|0
1637290200000|2021-11-19 02:50:00|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1637290500000|2021-11-19 02:55:00|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1637290800000|2021-11-19 03:00:00|2.15|1.15|2.17|1.17|2.17|1.17|2.15|1.15|0
1637291100000|2021-11-19 03:05:00|2.16|1.16|2.16|1.16|2.17|1.17|2.16|1.16|0
1637291400000|2021-11-19 03:10:00|2.17|1.17|2.13|1.13|2.17|1.17|2.13|1.13|0
1637291700000|2021-11-19 03:15:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1637292000000|2021-11-19 03:20:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1637292300000|2021-11-19 03:25:00|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1637292600000|2021-11-19 03:30:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1637292900000|2021-11-19 03:35:00|2.14|1.14|2.16|1.16|2.16|1.16|2.14|1.14|0
1637293200000|2021-11-19 03:40:00|2.15|1.15|2.15|1.15|2.16|1.16|2.15|1.15|0
1637293800000|2021-11-19 03:50:00|2.14|1.14|2.14|1.14|2.15|1.15|2.14|1.14|0
1637294400000|2021-11-19 04:00:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1637294700000|2021-11-19 04:05:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637295000000|2021-11-19 04:10:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637295300000|2021-11-19 04:15:00|2.13|1.13|2.13|1.13|2.13|1.13|2.12|1.12|0
1637295600000|2021-11-19 04:20:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1637295900000|2021-11-19 04:25:00|2.14|1.14|2.14|1.14|2.14|1.14|2.14|1.14|0
1637296200000|2021-11-19 04:30:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637296500000|2021-11-19 04:35:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637296800000|2021-11-19 04:40:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637297100000|2021-11-19 04:45:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1637297400000|2021-11-19 04:50:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1637297700000|2021-11-19 04:55:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1637298000000|2021-11-19 05:00:00|2.14|1.14|2.13|1.13|2.14|1.14|2.13|1.13|0
1637298300000|2021-11-19 05:05:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637298600000|2021-11-19 05:10:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637298900000|2021-11-19 05:15:00|2.13|1.13|2.14|1.14|2.15|1.15|2.13|1.13|0
1637299200000|2021-11-19 05:20:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1637299500000|2021-11-19 05:25:00|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1637300100000|2021-11-19 05:35:00|2.13|1.13|2.13|1.13|2.13|1.13|2.13|1.13|0
1637301000000|2021-11-19 05:50:00|2.14|1.14|2.14|1.14|2.14|1.14|2.12|1.12|0
1637301600000|2021-11-19 06:00:00|2.13|1.13|2.13|1.13|2.14|1.14|2.13|1.13|0
1637301900000|2021-11-19 06:05:00|2.14|1.14|2.14|1.14|2.14|1.14|2.13|1.13|0
1637302200000|2021-11-19 06:10:00|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1637302500000|2021-11-19 06:15:00|2.13|1.13|2.13|1.13|2.13|1.13|2.12|1.12|0
1637302800000|2021-11-19 06:20:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1637303400000|2021-11-19 06:30:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1637303700000|2021-11-19 06:35:00|2.1|1.1|2.11|1.11|2.12|1.12|2.1|1.1|0
1637304000000|2021-11-19 06:40:00|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1637304300000|2021-11-19 06:45:00|2.11|1.11|2.11|1.11|2.12|1.12|2.11|1.11|0
1637304600000|2021-11-19 06:50:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1637305200000|2021-11-19 07:00:00|2.12|1.12|2.12|1.12|2.12|1.12|2.11|1.11|0
1637305500000|2021-11-19 07:05:00|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1637305800000|2021-11-19 07:10:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1637306100000|2021-11-19 07:15:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1637306400000|2021-11-19 07:20:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1637306700000|2021-11-19 07:25:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1637307000000|2021-11-19 07:30:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1637307300000|2021-11-19 07:35:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1637307900000|2021-11-19 07:45:00|2.09|1.09|2.07|1.07|2.1|1.1|2.07|1.07|0
1637308200000|2021-11-19 07:50:00|2.08|1.08|2.1|1.1|2.1|1.1|2.08|1.08|0
1637308500000|2021-11-19 07:55:00|2.09|1.09|2.11|1.11|2.11|1.11|2.09|1.09|0
1637308800000|2021-11-19 08:00:00|2.12|1.12|2.19|1.19|2.26|1.26|2.12|1.12|0
1637309100000|2021-11-19 08:05:00|2.2|1.2|2.19|1.19|2.2|1.2|2.18|1.18|0
1637309400000|2021-11-19 08:10:00|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1637309700000|2021-11-19 08:15:00|2.2|1.2|2.2|1.2|2.21|1.21|2.19|1.19|0
1637310000000|2021-11-19 08:20:00|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1637310300000|2021-11-19 08:25:00|2.18|1.18|2.18|1.18|2.19|1.19|2.18|1.18|0
1637310600000|2021-11-19 08:30:00|2.19|1.19|2.19|1.19|2.19|1.19|2.18|1.18|0
1637311200000|2021-11-19 08:40:00|2.2|1.2|2.19|1.19|2.2|1.2|2.19|1.19|0
1637311500000|2021-11-19 08:45:00|2.2|1.2|2.19|1.19|2.2|1.2|2.18|1.18|0
1637311800000|2021-11-19 08:50:00|2.18|1.18|2.18|1.18|2.19|1.19|2.18|1.18|0
1637312100000|2021-11-19 08:55:00|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1637312400000|2021-11-19 09:00:00|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1637312700000|2021-11-19 09:05:00|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1637313000000|2021-11-19 09:10:00|2.19|1.19|2.19|1.19|2.2|1.2|2.19|1.19|0
1637313300000|2021-11-19 09:15:00|2.2|1.2|2.18|1.18|2.2|1.2|2.18|1.18|0
1637313600000|2021-11-19 09:20:00|2.19|1.19|2.19|1.19|2.19|1.19|2.19|1.19|0
1637313900000|2021-11-19 09:25:00|2.18|1.18|2.23|1.23|2.23|1.23|2.18|1.18|0
1637314200000|2021-11-19 09:30:00|2.24|1.24|2.25|1.25|2.27|1.27|2.23|1.23|0
1637314500000|2021-11-19 09:35:00|2.26|1.26|2.27|1.27|2.27|1.27|2.25|1.25|0
1637314800000|2021-11-19 09:40:00|2.28|1.28|2.39|1.39|2.39|1.39|2.22|1.22|0
1637315100000|2021-11-19 09:45:00|2.38|1.38|2.48|1.48|2.48|1.48|2.37|1.37|0
1637315400000|2021-11-19 09:50:00|2.49|1.49|2.52|1.52|2.52|1.52|2.46|1.46|0
1637315700000|2021-11-19 09:55:00|2.53|1.53|2.53|1.53|2.54|1.54|2.5|1.5|0
1637316000000|2021-11-19 10:00:00|2.54|1.54|2.6|1.6|2.61|1.61|2.53|1.53|0
1637316300000|2021-11-19 10:05:00|2.61|1.61|2.65|1.65|2.66|1.66|2.58|1.58|0
1637316600000|2021-11-19 10:10:00|2.66|1.66|2.72|1.72|2.74|1.74|2.65|1.65|0
1637316900000|2021-11-19 10:15:00|2.71|1.71|2.67|1.67|2.72|1.72|2.64|1.64|0
1637317200000|2021-11-19 10:20:00|2.68|1.68|2.63|1.63|2.69|1.69|2.6|1.6|0
1637317500000|2021-11-19 10:25:00|2.62|1.62|2.59|1.59|2.63|1.63|2.57|1.57|0
1637317800000|2021-11-19 10:30:00|2.6|1.6|2.5|1.5|2.6|1.6|2.4|1.4|0
1637318100000|2021-11-19 10:35:00|2.49|1.49|2.47|1.47|2.5|1.5|2.47|1.47|0
1637318400000|2021-11-19 10:40:00|2.46|1.46|2.48|1.48|2.48|1.48|2.45|1.45|0
1637318700000|2021-11-19 10:45:00|2.47|1.47|2.48|1.48|2.49|1.49|2.47|1.47|0
1637319000000|2021-11-19 10:50:00|2.47|1.47|2.46|1.46|2.49|1.49|2.45|1.45|0
1637319300000|2021-11-19 10:55:00|2.45|1.45|2.44|1.44|2.46|1.46|2.43|1.43|0
1637319600000|2021-11-19 11:00:00|2.43|1.43|2.47|1.47|2.47|1.47|2.42|1.42|0
1637319900000|2021-11-19 11:05:00|2.46|1.46|2.5|1.5|2.51|1.51|2.46|1.46|0
1637320200000|2021-11-19 11:10:00|2.51|1.51|2.51|1.51|2.52|1.52|2.48|1.48|0
1637320500000|2021-11-19 11:15:00|2.5|1.5|2.48|1.48|2.5|1.5|2.47|1.47|0
1637320800000|2021-11-19 11:20:00|2.49|1.49|2.5|1.5|2.5|1.5|2.48|1.48|0
1637321100000|2021-11-19 11:25:00|2.49|1.49|2.48|1.48|2.5|1.5|2.47|1.47|0
1637321400000|2021-11-19 11:30:00|2.47|1.47|2.53|1.53|2.54|1.54|2.47|1.47|0
1637321700000|2021-11-19 11:35:00|2.54|1.54|2.57|1.57|2.57|1.57|2.53|1.53|0
1637322000000|2021-11-19 11:40:00|2.58|1.58|2.79|1.79|2.9|1.9|2.49|1.49|0
1637322300000|2021-11-19 11:45:00|2.8|1.8|2.82|1.82|2.82|1.82|2.79|1.79|0
1637322600000|2021-11-19 11:50:00|2.83|1.83|2.82|1.82|2.85|1.85|2.8|1.8|0
1637322900000|2021-11-19 11:55:00|2.83|1.83|2.82|1.82|2.85|1.85|2.81|1.81|0
1637323200000|2021-11-19 12:00:00|2.81|1.81|2.8|1.8|2.82|1.82|2.8|1.8|0
1637323500000|2021-11-19 12:05:00|2.79|1.79|2.75|1.75|2.8|1.8|2.75|1.75|0
1637323800000|2021-11-19 12:10:00|2.76|1.76|2.85|1.85|2.86|1.86|2.75|1.75|0
1637324100000|2021-11-19 12:15:00|2.86|1.86|2.84|1.84|2.87|1.87|2.84|1.84|0
1637324400000|2021-11-19 12:20:00|2.85|1.85|2.83|1.83|2.85|1.85|2.83|1.83|0
1637324700000|2021-11-19 12:25:00|2.84|1.84|2.8|1.8|2.84|1.84|2.8|1.8|0
1637325000000|2021-11-19 12:30:00|2.81|1.81|2.76|1.76|2.81|1.81|2.75|1.75|0
1637325300000|2021-11-19 12:35:00|2.75|1.75|2.8|1.8|2.8|1.8|2.74|1.74|0
1637325600000|2021-11-19 12:40:00|2.81|1.81|2.84|1.84|2.85|1.85|2.8|1.8|0
1637325900000|2021-11-19 12:45:00|2.85|1.85|2.83|1.83|2.86|1.86|2.82|1.82|0
1637326200000|2021-11-19 12:50:00|2.82|1.82|2.92|1.92|2.93|1.93|2.82|1.82|0
1637326500000|2021-11-19 12:55:00|2.91|1.91|2.91|1.91|2.93|1.93|2.91|1.91|0
1637326800000|2021-11-19 13:00:00|2.9|1.9|2.86|1.86|2.92|1.92|2.86|1.86|0
1637327100000|2021-11-19 13:05:00|2.87|1.87|2.84|1.84|2.87|1.87|2.83|1.83|0
1637327400000|2021-11-19 13:10:00|2.85|1.85|2.87|1.87|2.89|1.89|2.85|1.85|0
1637327700000|2021-11-19 13:15:00|2.88|1.88|2.87|1.87|2.89|1.89|2.87|1.87|0
1637328000000|2021-11-19 13:20:00|2.88|1.88|2.84|1.84|2.88|1.88|2.84|1.84|0
1637328300000|2021-11-19 13:25:00|2.85|1.85|2.83|1.83|2.88|1.88|2.83|1.83|0
1637328600000|2021-11-19 13:30:00|2.82|1.82|2.85|1.85|2.87|1.87|2.82|1.82|0
1637328900000|2021-11-19 13:35:00|2.84|1.84|2.83|1.83|2.85|1.85|2.82|1.82|0
1637329200000|2021-11-19 13:40:00|2.82|1.82|2.78|1.78|2.82|1.82|2.77|1.77|0
1637329500000|2021-11-19 13:45:00|2.77|1.77|2.78|1.78|2.78|1.78|2.76|1.76|0
1637329800000|2021-11-19 13:50:00|2.77|1.77|2.76|1.76|2.79|1.79|2.75|1.75|0
1637330100000|2021-11-19 13:55:00|2.75|1.75|2.77|1.77|2.78|1.78|2.75|1.75|0
1637330400000|2021-11-19 14:00:00|2.78|1.78|2.82|1.82|2.82|1.82|2.78|1.78|0
1637330700000|2021-11-19 14:05:00|2.81|1.81|2.81|1.81|2.83|1.83|2.79|1.79|0
1637331000000|2021-11-19 14:10:00|2.82|1.82|2.73|1.73|2.82|1.82|2.73|1.73|0
1637331300000|2021-11-19 14:15:00|2.74|1.74|2.68|1.68|2.74|1.74|2.64|1.64|0
1637331600000|2021-11-19 14:20:00|2.67|1.67|2.69|1.69|2.71|1.71|2.65|1.65|0
1637331900000|2021-11-19 14:25:00|2.67|1.67|2.68|1.68|2.72|1.72|2.65|1.65|0
1637332200000|2021-11-19 14:30:00|2.67|1.67|2.65|1.65|2.86|1.86|2.62|1.62|0
1637332500000|2021-11-19 14:35:00|2.64|1.64|2.52|1.52|2.64|1.64|2.5|1.5|0
1637332800000|2021-11-19 14:40:00|2.5|1.5|2.48|1.48|2.54|1.54|2.48|1.48|0
1637333100000|2021-11-19 14:45:00|2.47|1.47|2.49|1.49|2.53|1.53|2.46|1.46|0
1637333400000|2021-11-19 14:50:00|2.48|1.48|2.39|1.39|2.51|1.51|2.39|1.39|0
1637333700000|2021-11-19 14:55:00|2.4|1.4|2.34|1.34|2.41|1.41|2.34|1.34|0
1637334000000|2021-11-19 15:00:00|2.35|1.35|2.44|1.44|2.44|1.44|2.35|1.35|0
1637334300000|2021-11-19 15:05:00|2.43|1.43|2.59|1.59|2.62|1.62|2.42|1.42|0
1637334600000|2021-11-19 15:10:00|2.6|1.6|2.57|1.57|2.63|1.63|2.57|1.57|0
1637334900000|2021-11-19 15:15:00|2.56|1.56|2.57|1.57|2.61|1.61|2.56|1.56|0
1637335200000|2021-11-19 15:20:00|2.56|1.56|2.6|1.6|2.6|1.6|2.56|1.56|0
1637335500000|2021-11-19 15:25:00|2.59|1.59|2.65|1.65|2.66|1.66|2.58|1.58|0
1637335800000|2021-11-19 15:30:00|2.66|1.66|2.6|1.6|2.66|1.66|2.6|1.6|0
1637336100000|2021-11-19 15:35:00|2.61|1.61|2.71|1.71|2.75|1.75|2.6|1.6|0
1637336400000|2021-11-19 15:40:00|2.72|1.72|2.69|1.69|2.72|1.72|2.68|1.68|0
1637336700000|2021-11-19 15:45:00|2.7|1.7|2.71|1.71|2.74|1.74|2.68|1.68|0
1637337000000|2021-11-19 15:50:00|2.7|1.7|2.73|1.73|2.77|1.77|2.69|1.69|0
1637337300000|2021-11-19 15:55:00|2.72|1.72|2.73|1.73|2.74|1.74|2.7|1.7|0
1637337600000|2021-11-19 16:00:00|2.72|1.72|2.67|1.67|2.74|1.74|2.67|1.67|0
1637337900000|2021-11-19 16:05:00|2.66|1.66|2.68|1.68|2.69|1.69|2.66|1.66|0
1637338200000|2021-11-19 16:10:00|2.67|1.67|2.67|1.67|2.67|1.67|2.65|1.65|0
1637338500000|2021-11-19 16:15:00|2.66|1.66|2.64|1.64|2.66|1.66|2.63|1.63|0
1637338800000|2021-11-19 16:20:00|2.63|1.63|2.65|1.65|2.66|1.66|2.63|1.63|0
1637339100000|2021-11-19 16:25:00|2.66|1.66|2.64|1.64|2.67|1.67|2.64|1.64|0
1637339400000|2021-11-19 16:30:00|2.63|1.63|2.49|1.49|2.73|1.73|2.44|1.44|0
1637339700000|2021-11-19 16:35:00|2.48|1.48|2.47|1.47|2.49|1.49|2.46|1.46|0
1637340000000|2021-11-19 16:40:00|2.48|1.48|2.47|1.47|2.48|1.48|2.46|1.46|0
1637340300000|2021-11-19 16:45:00|2.48|1.48|2.48|1.48|2.49|1.49|2.46|1.46|0
1637340600000|2021-11-19 16:50:00|2.49|1.49|2.49|1.49|2.5|1.5|2.47|1.47|0
1637340900000|2021-11-19 16:55:00|2.48|1.48|2.4|1.4|2.5|1.5|2.39|1.39|0
1637341200000|2021-11-19 17:00:00|2.39|1.39|2.34|1.34|2.4|1.4|2.32|1.32|0
1637341500000|2021-11-19 17:05:00|2.33|1.33|2.33|1.33|2.33|1.33|2.32|1.32|0
1637341800000|2021-11-19 17:10:00|2.32|1.32|2.29|1.29|2.32|1.32|2.29|1.29|0
1637342100000|2021-11-19 17:15:00|2.3|1.3|2.31|1.31|2.32|1.32|2.29|1.29|0
1637342400000|2021-11-19 17:20:00|2.32|1.32|2.3|1.3|2.32|1.32|2.3|1.3|0
1637342700000|2021-11-19 17:25:00|2.29|1.29|2.37|1.37|2.38|1.38|2.29|1.29|0
1637343000000|2021-11-19 17:30:00|2.36|1.36|2.36|1.36|2.36|1.36|2.35|1.35|0
1637343300000|2021-11-19 17:35:00|2.35|1.35|2.34|1.34|2.35|1.35|2.31|1.31|0
1637343600000|2021-11-19 17:40:00|2.35|1.35|2.37|1.37|2.39|1.39|2.34|1.34|0
1637343900000|2021-11-19 17:45:00|2.38|1.38|2.38|1.38|2.39|1.39|2.38|1.38|0
1637344200000|2021-11-19 17:50:00|2.37|1.37|2.36|1.36|2.38|1.38|2.35|1.35|0
1637344500000|2021-11-19 17:55:00|2.35|1.35|2.38|1.38|2.38|1.38|2.35|1.35|0
1637344800000|2021-11-19 18:00:00|2.37|1.37|2.38|1.38|2.39|1.39|2.37|1.37|0
1637345100000|2021-11-19 18:05:00|2.37|1.37|2.37|1.37|2.38|1.38|2.36|1.36|0
1637345400000|2021-11-19 18:10:00|2.38|1.38|2.4|1.4|2.42|1.42|2.36|1.36|0
1637345700000|2021-11-19 18:15:00|2.39|1.39|2.42|1.42|2.44|1.44|2.39|1.39|0
1637346000000|2021-11-19 18:20:00|2.41|1.41|2.42|1.42|2.43|1.43|2.41|1.41|0
1637346300000|2021-11-19 18:25:00|2.43|1.43|2.5|1.5|2.5|1.5|2.43|1.43|0
1637346600000|2021-11-19 18:30:00|2.51|1.51|2.5|1.5|2.51|1.51|2.48|1.48|0
1637346900000|2021-11-19 18:35:00|2.49|1.49|2.54|1.54|2.56|1.56|2.49|1.49|0
1637347200000|2021-11-19 18:40:00|2.55|1.55|2.52|1.52|2.58|1.58|2.52|1.52|0
1637347500000|2021-11-19 18:45:00|2.53|1.53|2.52|1.52|2.55|1.55|2.52|1.52|0
1637347800000|2021-11-19 18:50:00|2.51|1.51|2.48|1.48|2.52|1.52|2.48|1.48|0
1637348100000|2021-11-19 18:55:00|2.47|1.47|2.46|1.46|2.48|1.48|2.46|1.46|0
1637348400000|2021-11-19 19:00:00|2.45|1.45|2.46|1.46|2.47|1.47|2.45|1.45|0
1637348700000|2021-11-19 19:05:00|2.45|1.45|2.44|1.44|2.46|1.46|2.44|1.44|0
1637349000000|2021-11-19 19:10:00|2.45|1.45|2.44|1.44|2.45|1.45|2.43|1.43|0
1637349300000|2021-11-19 19:15:00|2.43|1.43|2.43|1.43|2.44|1.44|2.42|1.42|0
1637349600000|2021-11-19 19:20:00|2.42|1.42|2.43|1.43|2.44|1.44|2.42|1.42|0
1637349900000|2021-11-19 19:25:00|2.42|1.42|2.59|1.59|2.61|1.61|2.42|1.42|0
1637350200000|2021-11-19 19:30:00|2.58|1.58|2.61|1.61|2.63|1.63|2.57|1.57|0
1637350500000|2021-11-19 19:35:00|2.62|1.62|2.61|1.61|2.62|1.62|2.6|1.6|0
1637350800000|2021-11-19 19:40:00|2.62|1.62|2.44|1.44|2.62|1.62|2.43|1.43|0
1637351100000|2021-11-19 19:45:00|2.45|1.45|2.44|1.44|2.46|1.46|2.43|1.43|0
1637351400000|2021-11-19 19:50:00|2.45|1.45|2.42|1.42|2.45|1.45|2.42|1.42|0
1637351700000|2021-11-19 19:55:00|2.43|1.43|2.44|1.44|2.45|1.45|2.42|1.42|0
1637352000000|2021-11-19 20:00:00|2.45|1.45|2.45|1.45|2.45|1.45|2.42|1.42|0
1637352300000|2021-11-19 20:05:00|2.46|1.46|2.44|1.44|2.46|1.46|2.44|1.44|0
1637352600000|2021-11-19 20:10:00|2.45|1.45|2.47|1.47|2.47|1.47|2.44|1.44|0
1637352900000|2021-11-19 20:15:00|2.48|1.48|2.47|1.47|2.49|1.49|2.47|1.47|0
1637353200000|2021-11-19 20:20:00|2.48|1.48|2.46|1.46|2.48|1.48|2.46|1.46|0
1637353500000|2021-11-19 20:25:00|2.47|1.47|2.45|1.45|2.48|1.48|2.45|1.45|0
1637353800000|2021-11-19 20:30:00|2.46|1.46|2.45|1.45|2.46|1.46|2.44|1.44|0
1637354100000|2021-11-19 20:35:00|2.44|1.44|2.46|1.46|2.47|1.47|2.44|1.44|0
1637354400000|2021-11-19 20:40:00|2.47|1.47|2.49|1.49|2.49|1.49|2.46|1.46|0
1637354700000|2021-11-19 20:45:00|2.48|1.48|2.47|1.47|2.51|1.51|2.46|1.46|0
1637355000000|2021-11-19 20:50:00|2.48|1.48|2.5|1.5|2.51|1.51|2.48|1.48|0
1637355300000|2021-11-19 20:55:00|2.51|1.51|2.48|1.48|2.51|1.51|2.46|1.46|0
1637355600000|2021-11-19 21:00:00|2.49|1.49|2.49|1.49|2.49|1.49|2.48|1.48|0
1637355900000|2021-11-19 21:05:00|2.48|1.48|2.49|1.49|2.49|1.49|2.46|1.46|0
1637356200000|2021-11-19 21:10:00|2.48|1.48|2.47|1.47|2.49|1.49|2.46|1.46|0
1637568300000|2021-11-22 08:05:00|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1637568600000|2021-11-22 08:10:00|1.83|0.83|1.83|0.83|1.83|0.83|1.82|0.82|0
1637568900000|2021-11-22 08:15:00|1.82|0.82|1.81|0.81|1.83|0.83|1.81|0.81|0
1637569200000|2021-11-22 08:20:00|1.8|0.8|1.8|0.8|1.8|0.8|1.79|0.79|0
1637569500000|2021-11-22 08:25:00|1.81|0.81|1.81|0.81|1.83|0.83|1.81|0.81|0
1637569800000|2021-11-22 08:30:00|1.82|0.82|1.8|0.8|1.82|0.82|1.8|0.8|0
1637570100000|2021-11-22 08:35:00|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1637570400000|2021-11-22 08:40:00|1.81|0.81|1.81|0.81|1.81|0.81|1.8|0.8|0
1637570700000|2021-11-22 08:45:00|1.8|0.8|1.81|0.81|1.81|0.81|1.8|0.8|0
1637571000000|2021-11-22 08:50:00|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1637571300000|2021-11-22 08:55:00|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1637571600000|2021-11-22 09:00:00|1.8|0.8|1.8|0.8|1.82|0.82|1.8|0.8|0
1637572200000|2021-11-22 09:10:00|1.79|0.79|1.8|0.8|1.8|0.8|1.79|0.79|0
1637572500000|2021-11-22 09:15:00|1.79|0.79|1.74|0.74|1.8|0.8|1.74|0.74|0
1637573100000|2021-11-22 09:25:00|1.73|0.73|1.73|0.73|1.74|0.74|1.72|0.72|0
1637573400000|2021-11-22 09:30:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1637573700000|2021-11-22 09:35:00|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1637574000000|2021-11-22 09:40:00|1.75|0.75|1.75|0.75|1.75|0.75|1.74|0.74|0
1637574300000|2021-11-22 09:45:00|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1637574600000|2021-11-22 09:50:00|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1637574900000|2021-11-22 09:55:00|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1637575200000|2021-11-22 10:00:00|1.73|0.73|1.73|0.73|1.74|0.74|1.73|0.73|0
1637575500000|2021-11-22 10:05:00|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1637575800000|2021-11-22 10:10:00|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1637576700000|2021-11-22 10:25:00|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1637577000000|2021-11-22 10:30:00|1.73|0.73|1.73|0.73|1.73|0.73|1.72|0.72|0
1637577300000|2021-11-22 10:35:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1637577600000|2021-11-22 10:40:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1637577900000|2021-11-22 10:45:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1637578200000|2021-11-22 10:50:00|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1637578500000|2021-11-22 10:55:00|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1637578800000|2021-11-22 11:00:00|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1637579100000|2021-11-22 11:05:00|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1637579700000|2021-11-22 11:15:00|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1637580300000|2021-11-22 11:25:00|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1637580600000|2021-11-22 11:30:00|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1637580900000|2021-11-22 11:35:00|1.69|0.69|1.68|0.68|1.7|0.7|1.68|0.68|0
1637581200000|2021-11-22 11:40:00|1.69|0.69|1.69|0.69|1.7|0.7|1.69|0.69|0
1637581800000|2021-11-22 11:50:00|1.7|0.7|1.72|0.72|1.74|0.74|1.7|0.7|0
1637582100000|2021-11-22 11:55:00|1.73|0.73|1.79|0.79|1.79|0.79|1.73|0.73|0
1637582400000|2021-11-22 12:00:00|1.78|0.78|1.78|0.78|1.79|0.79|1.77|0.77|0
1637582700000|2021-11-22 12:05:00|1.77|0.77|1.78|0.78|1.78|0.78|1.76|0.76|0
1637583000000|2021-11-22 12:10:00|1.77|0.77|1.79|0.79|1.79|0.79|1.77|0.77|0
1637583300000|2021-11-22 12:15:00|1.78|0.78|1.8|0.8|1.8|0.8|1.78|0.78|0
1637583600000|2021-11-22 12:20:00|1.81|0.81|1.78|0.78|1.81|0.81|1.77|0.77|0
1637583900000|2021-11-22 12:25:00|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1637584200000|2021-11-22 12:30:00|1.77|0.77|1.77|0.77|1.78|0.78|1.76|0.76|0
1637584500000|2021-11-22 12:35:00|1.76|0.76|1.76|0.76|1.77|0.77|1.76|0.76|0
1637584800000|2021-11-22 12:40:00|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1637585700000|2021-11-22 12:55:00|1.77|0.77|1.77|0.77|1.78|0.78|1.77|0.77|0
1637586000000|2021-11-22 13:00:00|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1637586300000|2021-11-22 13:05:00|1.78|0.78|1.79|0.79|1.79|0.79|1.77|0.77|0
1637586600000|2021-11-22 13:10:00|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1637586900000|2021-11-22 13:15:00|1.8|0.8|1.8|0.8|1.81|0.81|1.79|0.79|0
1637587200000|2021-11-22 13:20:00|1.81|0.81|1.79|0.79|1.81|0.81|1.79|0.79|0
1637587500000|2021-11-22 13:25:00|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1637587800000|2021-11-22 13:30:00|1.79|0.79|1.76|0.76|1.79|0.79|1.76|0.76|0
1637588100000|2021-11-22 13:35:00|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1637588400000|2021-11-22 13:40:00|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1637589000000|2021-11-22 13:50:00|1.77|0.77|1.75|0.75|1.77|0.77|1.75|0.75|0
1637589300000|2021-11-22 13:55:00|1.74|0.74|1.74|0.74|1.74|0.74|1.73|0.73|0
1637589600000|2021-11-22 14:00:00|1.73|0.73|1.7|0.7|1.74|0.74|1.69|0.69|0
1637589900000|2021-11-22 14:05:00|1.71|0.71|1.71|0.71|1.72|0.72|1.7|0.7|0
1637590200000|2021-11-22 14:10:00|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1637590500000|2021-11-22 14:15:00|1.72|0.72|1.72|0.72|1.73|0.73|1.71|0.71|0
1637590800000|2021-11-22 14:20:00|1.73|0.73|1.74|0.74|1.74|0.74|1.72|0.72|0
1637591100000|2021-11-22 14:25:00|1.73|0.73|1.71|0.71|1.73|0.73|1.71|0.71|0
1637591400000|2021-11-22 14:30:00|1.7|0.7|1.64|0.64|1.76|0.76|1.64|0.64|0
1637591700000|2021-11-22 14:35:00|1.63|0.63|1.64|0.64|1.67|0.67|1.6|0.6|0
1637592000000|2021-11-22 14:40:00|1.63|0.63|1.48|0.48|1.65|0.65|1.48|0.48|0
1637592300000|2021-11-22 14:45:00|1.47|0.47|1.44|0.44|1.5|0.5|1.44|0.44|0
1637592600000|2021-11-22 14:50:00|1.43|0.43|1.43|0.43|1.45|0.45|1.42|0.42|0
1637592900000|2021-11-22 14:55:00|1.42|0.42|1.53|0.53|1.62|0.62|1.41|0.41|0
1637593200000|2021-11-22 15:00:00|1.52|0.52|1.58|0.58|1.58|0.58|1.5|0.5|0
1637593500000|2021-11-22 15:05:00|1.57|0.57|1.57|0.57|1.59|0.59|1.57|0.57|0
1637593800000|2021-11-22 15:10:00|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1637594100000|2021-11-22 15:15:00|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1637594400000|2021-11-22 15:20:00|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1637594700000|2021-11-22 15:25:00|1.56|0.56|1.57|0.57|1.57|0.57|1.55|0.55|0
1637595000000|2021-11-22 15:30:00|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1637595300000|2021-11-22 15:35:00|1.56|0.56|1.51|0.51|1.56|0.56|1.51|0.51|0
1637595600000|2021-11-22 15:40:00|1.52|0.52|1.54|0.54|1.56|0.56|1.51|0.51|0
1637595900000|2021-11-22 15:45:00|1.55|0.55|1.55|0.55|1.56|0.56|1.54|0.54|0
1637596200000|2021-11-22 15:50:00|1.54|0.54|1.56|0.56|1.56|0.56|1.54|0.54|0
1637596500000|2021-11-22 15:55:00|1.55|0.55|1.57|0.57|1.58|0.58|1.55|0.55|0
1637596800000|2021-11-22 16:00:00|1.56|0.56|1.59|0.59|1.59|0.59|1.56|0.56|0
1637597100000|2021-11-22 16:05:00|1.58|0.58|1.6|0.6|1.61|0.61|1.58|0.58|0
1637597400000|2021-11-22 16:10:00|1.59|0.59|1.59|0.59|1.61|0.61|1.59|0.59|0
1637597700000|2021-11-22 16:15:00|1.6|0.6|1.6|0.6|1.6|0.6|1.59|0.59|0
1637598000000|2021-11-22 16:20:00|1.59|0.59|1.55|0.55|1.61|0.61|1.55|0.55|0
1637598300000|2021-11-22 16:25:00|1.56|0.56|1.56|0.56|1.59|0.59|1.51|0.51|0
1637598600000|2021-11-22 16:30:00|1.55|0.55|1.54|0.54|1.56|0.56|1.54|0.54|0
1637598900000|2021-11-22 16:35:00|1.55|0.55|2.3|1.3|2.32|1.32|1.54|0.54|0
1637599200000|2021-11-22 16:40:00|2.31|1.31|2.34|1.34|2.34|1.34|2.29|1.29|0
1637599500000|2021-11-22 16:45:00|2.33|1.33|2.4|1.4|2.4|1.4|2.33|1.33|0
1637599800000|2021-11-22 16:50:00|2.39|1.39|2.54|1.54|2.54|1.54|2.33|1.33|0
1637600100000|2021-11-22 16:55:00|2.55|1.55|2.68|1.68|2.75|1.75|2.48|1.48|0
1637600400000|2021-11-22 17:00:00|2.69|1.69|2.7|1.7|2.79|1.79|2.56|1.56|0
1637600700000|2021-11-22 17:05:00|2.71|1.71|2.7|1.7|2.73|1.73|2.67|1.67|0
1637601000000|2021-11-22 17:10:00|2.71|1.71|2.72|1.72|2.72|1.72|2.67|1.67|0
1637601300000|2021-11-22 17:15:00|2.71|1.71|2.72|1.72|2.74|1.74|2.65|1.65|0
1637601600000|2021-11-22 17:20:00|2.71|1.71|2.77|1.77|2.78|1.78|2.71|1.71|0
1637601900000|2021-11-22 17:25:00|2.76|1.76|2.7|1.7|2.77|1.77|2.68|1.68|0
1637602200000|2021-11-22 17:30:00|2.71|1.71|2.67|1.67|2.71|1.71|2.66|1.66|0
1637602500000|2021-11-22 17:35:00|2.68|1.68|2.64|1.64|2.69|1.69|2.63|1.63|0
1637602800000|2021-11-22 17:40:00|2.63|1.63|2.55|1.55|2.69|1.69|2.47|1.47|0
1637603100000|2021-11-22 17:45:00|2.56|1.56|2.56|1.56|2.58|1.58|2.55|1.55|0
1637603400000|2021-11-22 17:50:00|2.55|1.55|2.61|1.61|2.62|1.62|2.55|1.55|0
1637603700000|2021-11-22 17:55:00|2.6|1.6|2.6|1.6|2.62|1.62|2.57|1.57|0
1637604000000|2021-11-22 18:00:00|2.61|1.61|2.63|1.63|2.64|1.64|2.6|1.6|0
1637604300000|2021-11-22 18:05:00|2.62|1.62|2.63|1.63|2.63|1.63|2.6|1.6|0
1637604600000|2021-11-22 18:10:00|2.62|1.62|2.6|1.6|2.63|1.63|2.6|1.6|0
1637604900000|2021-11-22 18:15:00|2.59|1.59|2.56|1.56|2.6|1.6|2.56|1.56|0
1637605200000|2021-11-22 18:20:00|2.57|1.57|2.55|1.55|2.57|1.57|2.54|1.54|0
1637605500000|2021-11-22 18:25:00|2.54|1.54|2.56|1.56|2.57|1.57|2.54|1.54|0
1637605800000|2021-11-22 18:30:00|2.55|1.55|2.56|1.56|2.56|1.56|2.53|1.53|0
1637606100000|2021-11-22 18:35:00|2.55|1.55|2.57|1.57|2.57|1.57|2.53|1.53|0
1637606400000|2021-11-22 18:40:00|2.58|1.58|2.56|1.56|2.59|1.59|2.55|1.55|0
1637606700000|2021-11-22 18:45:00|2.55|1.55|2.58|1.58|2.58|1.58|2.55|1.55|0
1637607000000|2021-11-22 18:50:00|2.57|1.57|2.57|1.57|2.58|1.58|2.56|1.56|0
1637607300000|2021-11-22 18:55:00|2.56|1.56|2.58|1.58|2.59|1.59|2.56|1.56|0
1637607600000|2021-11-22 19:00:00|2.59|1.59|2.52|1.52|2.6|1.6|2.52|1.52|0
1637607900000|2021-11-22 19:05:00|2.53|1.53|2.54|1.54|2.55|1.55|2.52|1.52|0
1637608200000|2021-11-22 19:10:00|2.55|1.55|2.53|1.53|2.56|1.56|2.53|1.53|0
1637608500000|2021-11-22 19:15:00|2.54|1.54|2.54|1.54|2.55|1.55|2.52|1.52|0
1637608800000|2021-11-22 19:20:00|2.53|1.53|2.54|1.54|2.56|1.56|2.53|1.53|0
1637609100000|2021-11-22 19:25:00|2.55|1.55|2.54|1.54|2.56|1.56|2.54|1.54|0
1637609400000|2021-11-22 19:30:00|2.55|1.55|2.53|1.53|2.55|1.55|2.5|1.5|0
1637609700000|2021-11-22 19:35:00|2.52|1.52|2.5|1.5|2.52|1.52|2.49|1.49|0
1637610000000|2021-11-22 19:40:00|2.51|1.51|2.5|1.5|2.51|1.51|2.49|1.49|0
1637610300000|2021-11-22 19:45:00|2.49|1.49|2.48|1.48|2.5|1.5|2.46|1.46|0
1637610600000|2021-11-22 19:50:00|2.47|1.47|2.37|1.37|2.47|1.47|2.37|1.37|0
1637610900000|2021-11-22 19:55:00|2.34|1.34|2.35|1.35|2.36|1.36|2.33|1.33|0
1637611200000|2021-11-22 20:00:00|2.34|1.34|2.31|1.31|2.36|1.36|2.3|1.3|0
1637611500000|2021-11-22 20:05:00|2.32|1.32|2.3|1.3|2.32|1.32|2.3|1.3|0
1637611800000|2021-11-22 20:10:00|2.29|1.29|2.32|1.32|2.32|1.32|2.28|1.28|0
1637612100000|2021-11-22 20:15:00|2.33|1.33|2.35|1.35|2.35|1.35|2.32|1.32|0
1637612400000|2021-11-22 20:20:00|2.34|1.34|2.35|1.35|2.36|1.36|2.33|1.33|0
1637612700000|2021-11-22 20:25:00|2.34|1.34|2.39|1.39|2.39|1.39|2.34|1.34|0
1637613000000|2021-11-22 20:30:00|2.38|1.38|2.39|1.39|2.4|1.4|2.38|1.38|0
1637613300000|2021-11-22 20:35:00|2.4|1.4|2.43|1.43|2.43|1.43|2.38|1.38|0
1637613600000|2021-11-22 20:40:00|2.42|1.42|2.52|1.52|2.52|1.52|2.42|1.42|0
1637613900000|2021-11-22 20:45:00|2.51|1.51|2.65|1.65|2.65|1.65|2.35|1.35|0
1637614200000|2021-11-22 20:50:00|2.66|1.66|2.95|1.95|2.95|1.95|2.66|1.66|0
1637614500000|2021-11-22 20:55:00|2.94|1.94|3.06|2.06|3.1|2.1|2.94|1.94|0
1637614800000|2021-11-22 21:00:00|3.04|2.04|3.12|2.12|3.18|2.18|3.04|2.04|0
1637615100000|2021-11-22 21:05:00|3.11|2.11|2.93|1.93|3.12|2.12|2.92|1.92|0
1637615400000|2021-11-22 21:10:00|2.92|1.92|2.88|1.88|2.92|1.92|2.88|1.88|0
1637615700000|2021-11-22 21:15:00|2.91|1.91|2.91|1.91|2.93|1.93|2.91|1.91|0
1637616000000|2021-11-22 21:20:00|2.9|1.9|2.89|1.89|2.91|1.91|2.88|1.88|0
1637616300000|2021-11-22 21:25:00|2.88|1.88|2.92|1.92|2.92|1.92|2.88|1.88|0
1637616600000|2021-11-22 21:30:00|2.91|1.91|2.93|1.93|2.94|1.94|2.9|1.9|0
1637616900000|2021-11-22 21:35:00|2.94|1.94|2.94|1.94|2.96|1.96|2.93|1.93|0
1637617200000|2021-11-22 21:40:00|2.93|1.93|2.92|1.92|2.93|1.93|2.91|1.91|0
1637617500000|2021-11-22 21:45:00|2.91|1.91|2.92|1.92|2.93|1.93|2.91|1.91|0
1637617800000|2021-11-22 21:50:00|2.91|1.91|2.89|1.89|2.92|1.92|2.89|1.89|0
1637618100000|2021-11-22 21:55:00|2.88|1.88|2.86|1.86|2.88|1.88|2.86|1.86|0
1637618400000|2021-11-22 22:00:00|2.87|1.87|2.86|1.86|2.87|1.87|2.86|1.86|0
1637621700000|2021-11-22 22:55:00|2.85|1.85|2.85|1.85|2.86|1.86|2.85|1.85|0
1637622000000|2021-11-22 23:00:00|2.84|1.84|2.81|1.81|2.84|1.84|2.8|1.8|0
1637622300000|2021-11-22 23:05:00|2.82|1.82|2.81|1.81|2.83|1.83|2.8|1.8|0
1637622600000|2021-11-22 23:10:00|2.8|1.8|2.81|1.81|2.81|1.81|2.8|1.8|0
1637622900000|2021-11-22 23:15:00|2.8|1.8|2.81|1.81|2.81|1.81|2.8|1.8|0
1637623200000|2021-11-22 23:20:00|2.82|1.82|2.82|1.82|2.82|1.82|2.81|1.81|0
1637623500000|2021-11-22 23:25:00|2.81|1.81|2.81|1.81|2.81|1.81|2.81|1.81|0
1637623800000|2021-11-22 23:30:00|2.82|1.82|2.82|1.82|2.83|1.83|2.82|1.82|0
1637624100000|2021-11-22 23:35:00|2.83|1.83|2.82|1.82|2.83|1.83|2.81|1.81|0
1637624400000|2021-11-22 23:40:00|2.81|1.81|2.83|1.83|2.83|1.83|2.81|1.81|0
1637624700000|2021-11-22 23:45:00|2.82|1.82|2.83|1.83|2.84|1.84|2.82|1.82|0
1637625000000|2021-11-22 23:50:00|2.82|1.82|2.82|1.82|2.83|1.83|2.82|1.82|0
1637625300000|2021-11-22 23:55:00|2.83|1.83|2.82|1.82|2.83|1.83|2.81|1.81|0
1637625600000|2021-11-23 00:00:00|2.83|1.83|2.83|1.83|2.85|1.85|2.83|1.83|0
1637625900000|2021-11-23 00:05:00|2.84|1.84|2.84|1.84|2.86|1.86|2.83|1.83|0
1637626200000|2021-11-23 00:10:00|2.83|1.83|2.83|1.83|2.84|1.84|2.82|1.82|0
1637626500000|2021-11-23 00:15:00|2.82|1.82|2.8|1.8|2.82|1.82|2.79|1.79|0
1637626800000|2021-11-23 00:20:00|2.81|1.81|2.79|1.79|2.81|1.81|2.79|1.79|0
1637627100000|2021-11-23 00:25:00|2.78|1.78|2.76|1.76|2.79|1.79|2.76|1.76|0
1637627400000|2021-11-23 00:30:00|2.77|1.77|2.78|1.78|2.79|1.79|2.76|1.76|0
1637627700000|2021-11-23 00:35:00|2.79|1.79|2.79|1.79|2.8|1.8|2.78|1.78|0
1637628000000|2021-11-23 00:40:00|2.78|1.78|2.78|1.78|2.79|1.79|2.77|1.77|0
1637628300000|2021-11-23 00:45:00|2.77|1.77|2.79|1.79|2.79|1.79|2.77|1.77|0
1637628600000|2021-11-23 00:50:00|2.8|1.8|2.8|1.8|2.8|1.8|2.79|1.79|0
1637628900000|2021-11-23 00:55:00|2.79|1.79|2.79|1.79|2.8|1.8|2.79|1.79|0
1637629200000|2021-11-23 01:00:00|2.78|1.78|2.79|1.79|2.8|1.8|2.78|1.78|0
1637629500000|2021-11-23 01:05:00|2.8|1.8|2.8|1.8|2.81|1.81|2.79|1.79|0
1637629800000|2021-11-23 01:10:00|2.81|1.81|2.83|1.83|2.83|1.83|2.81|1.81|0
1637630100000|2021-11-23 01:15:00|2.84|1.84|2.84|1.84|2.86|1.86|2.84|1.84|0
1637630400000|2021-11-23 01:20:00|2.85|1.85|2.84|1.84|2.85|1.85|2.83|1.83|0
1637630700000|2021-11-23 01:25:00|2.85|1.85|2.84|1.84|2.85|1.85|2.83|1.83|0
1637631000000|2021-11-23 01:30:00|2.83|1.83|2.81|1.81|2.84|1.84|2.81|1.81|0
1637631300000|2021-11-23 01:35:00|2.82|1.82|2.8|1.8|2.82|1.82|2.8|1.8|0
1637631600000|2021-11-23 01:40:00|2.81|1.81|2.81|1.81|2.82|1.82|2.8|1.8|0
1637631900000|2021-11-23 01:45:00|2.82|1.82|2.85|1.85|2.86|1.86|2.81|1.81|0
1637632200000|2021-11-23 01:50:00|2.84|1.84|2.85|1.85|2.85|1.85|2.82|1.82|0
1637632500000|2021-11-23 01:55:00|2.86|1.86|2.84|1.84|2.86|1.86|2.84|1.84|0
1637632800000|2021-11-23 02:00:00|2.83|1.83|2.86|1.86|2.86|1.86|2.83|1.83|0
1637633100000|2021-11-23 02:05:00|2.87|1.87|2.86|1.86|2.88|1.88|2.85|1.85|0
1637633400000|2021-11-23 02:10:00|2.87|1.87|2.85|1.85|2.87|1.87|2.84|1.84|0
1637633700000|2021-11-23 02:15:00|2.84|1.84|2.86|1.86|2.86|1.86|2.84|1.84|0
1637634000000|2021-11-23 02:20:00|2.85|1.85|2.89|1.89|2.89|1.89|2.84|1.84|0
1637634300000|2021-11-23 02:25:00|2.88|1.88|2.91|1.91|2.93|1.93|2.88|1.88|0
1637634600000|2021-11-23 02:30:00|2.93|1.93|2.96|1.96|2.97|1.97|2.92|1.92|0
1637634900000|2021-11-23 02:35:00|2.95|1.95|2.93|1.93|2.96|1.96|2.92|1.92|0
1637635200000|2021-11-23 02:40:00|2.92|1.92|2.92|1.92|2.94|1.94|2.92|1.92|0
1637635500000|2021-11-23 02:45:00|2.93|1.93|2.93|1.93|2.94|1.94|2.93|1.93|0
1637635800000|2021-11-23 02:50:00|2.92|1.92|2.9|1.9|2.93|1.93|2.9|1.9|0
1637636100000|2021-11-23 02:55:00|2.89|1.89|2.87|1.87|2.9|1.9|2.86|1.86|0
1637636400000|2021-11-23 03:00:00|2.86|1.86|2.84|1.84|2.87|1.87|2.83|1.83|0
1637636700000|2021-11-23 03:05:00|2.85|1.85|2.86|1.86|2.87|1.87|2.84|1.84|0
1637637000000|2021-11-23 03:10:00|2.87|1.87|2.86|1.86|2.87|1.87|2.86|1.86|0
1637637300000|2021-11-23 03:15:00|2.85|1.85|2.86|1.86|2.86|1.86|2.84|1.84|0
1637637600000|2021-11-23 03:20:00|2.85|1.85|2.84|1.84|2.86|1.86|2.84|1.84|0
1637637900000|2021-11-23 03:25:00|2.85|1.85|2.84|1.84|2.85|1.85|2.83|1.83|0
1637638200000|2021-11-23 03:30:00|2.85|1.85|2.84|1.84|2.85|1.85|2.84|1.84|0
1637638500000|2021-11-23 03:35:00|2.85|1.85|2.85|1.85|2.85|1.85|2.84|1.84|0
1637638800000|2021-11-23 03:40:00|2.86|1.86|2.86|1.86|2.86|1.86|2.85|1.85|0
1637639100000|2021-11-23 03:45:00|2.85|1.85|2.87|1.87|2.88|1.88|2.85|1.85|0
1637639400000|2021-11-23 03:50:00|2.86|1.86|2.85|1.85|2.87|1.87|2.85|1.85|0
1637639700000|2021-11-23 03:55:00|2.86|1.86|2.86|1.86|2.86|1.86|2.85|1.85|0
1637640000000|2021-11-23 04:00:00|2.85|1.85|2.83|1.83|2.85|1.85|2.82|1.82|0
1637640300000|2021-11-23 04:05:00|2.82|1.82|2.84|1.84|2.84|1.84|2.82|1.82|0
1637640600000|2021-11-23 04:10:00|2.85|1.85|2.84|1.84|2.85|1.85|2.84|1.84|0
1637640900000|2021-11-23 04:15:00|2.83|1.83|2.84|1.84|2.85|1.85|2.83|1.83|0
1637641500000|2021-11-23 04:25:00|2.83|1.83|2.84|1.84|2.84|1.84|2.83|1.83|0
1637642100000|2021-11-23 04:35:00|2.83|1.83|2.83|1.83|2.84|1.84|2.82|1.82|0
1637642400000|2021-11-23 04:40:00|2.84|1.84|2.84|1.84|2.85|1.85|2.83|1.83|0
1637642700000|2021-11-23 04:45:00|2.83|1.83|2.83|1.83|2.84|1.84|2.83|1.83|0
1637643000000|2021-11-23 04:50:00|2.82|1.82|2.81|1.81|2.82|1.82|2.81|1.81|0
1637643300000|2021-11-23 04:55:00|2.8|1.8|2.8|1.8|2.81|1.81|2.79|1.79|0
1637643600000|2021-11-23 05:00:00|2.81|1.81|2.82|1.82|2.82|1.82|2.79|1.79|0
1637643900000|2021-11-23 05:05:00|2.81|1.81|2.82|1.82|2.82|1.82|2.81|1.81|0
1637644200000|2021-11-23 05:10:00|2.83|1.83|2.83|1.83|2.83|1.83|2.82|1.82|0
1637644500000|2021-11-23 05:15:00|2.84|1.84|2.84|1.84|2.84|1.84|2.83|1.83|0
1637644800000|2021-11-23 05:20:00|2.85|1.85|2.85|1.85|2.86|1.86|2.84|1.84|0
1637645100000|2021-11-23 05:25:00|2.86|1.86|2.86|1.86|2.86|1.86|2.85|1.85|0
1637645400000|2021-11-23 05:30:00|2.87|1.87|2.87|1.87|2.88|1.88|2.87|1.87|0
1637645700000|2021-11-23 05:35:00|2.88|1.88|2.88|1.88|2.89|1.89|2.88|1.88|0
1637646000000|2021-11-23 05:40:00|2.87|1.87|2.94|1.94|2.94|1.94|2.87|1.87|0
1637646300000|2021-11-23 05:45:00|2.95|1.95|2.93|1.93|2.95|1.95|2.92|1.92|0
1637646600000|2021-11-23 05:50:00|2.94|1.94|2.93|1.93|2.94|1.94|2.92|1.92|0
1637646900000|2021-11-23 05:55:00|2.92|1.92|2.9|1.9|2.93|1.93|2.9|1.9|0
1637647200000|2021-11-23 06:00:00|2.91|1.91|2.88|1.88|2.91|1.91|2.87|1.87|0
1637647500000|2021-11-23 06:05:00|2.87|1.87|2.87|1.87|2.88|1.88|2.86|1.86|0
1637647800000|2021-11-23 06:10:00|2.88|1.88|2.87|1.87|2.88|1.88|2.87|1.87|0
1637648100000|2021-11-23 06:15:00|2.88|1.88|2.89|1.89|2.89|1.89|2.87|1.87|0
1637648400000|2021-11-23 06:20:00|2.9|1.9|2.93|1.93|2.93|1.93|2.89|1.89|0
1637648700000|2021-11-23 06:25:00|2.92|1.92|2.94|1.94|2.95|1.95|2.91|1.91|0
1637649000000|2021-11-23 06:30:00|2.95|1.95|2.89|1.89|2.95|1.95|2.88|1.88|0
1637649300000|2021-11-23 06:35:00|2.9|1.9|2.9|1.9|2.92|1.92|2.89|1.89|0
1637649600000|2021-11-23 06:40:00|2.89|1.89|2.87|1.87|2.9|1.9|2.87|1.87|0
1637649900000|2021-11-23 06:45:00|2.86|1.86|2.88|1.88|2.88|1.88|2.86|1.86|0
1637650200000|2021-11-23 06:50:00|2.89|1.89|2.89|1.89|2.89|1.89|2.88|1.88|0
1637650500000|2021-11-23 06:55:00|2.9|1.9|2.87|1.87|2.9|1.9|2.87|1.87|0
1637650800000|2021-11-23 07:00:00|2.88|1.88|2.88|1.88|2.9|1.9|2.86|1.86|0
1637651100000|2021-11-23 07:05:00|2.89|1.89|3|2|3.01|2.01|2.89|1.89|0
1637651400000|2021-11-23 07:10:00|2.99|1.99|3.03|2.03|3.04|2.04|2.98|1.98|0
1637651700000|2021-11-23 07:15:00|3.04|2.04|3.02|2.02|3.04|2.04|3|2|0
1637652000000|2021-11-23 07:20:00|3.01|2.01|2.97|1.97|3.03|2.03|2.95|1.95|0
1637652300000|2021-11-23 07:25:00|2.98|1.98|2.98|1.98|3|2|2.96|1.96|0
1637652600000|2021-11-23 07:30:00|2.99|1.99|2.99|1.99|3|2|2.97|1.97|0
1637652900000|2021-11-23 07:35:00|3|2|3.03|2.03|3.07|2.07|2.98|1.98|0
1637653200000|2021-11-23 07:40:00|3.04|2.04|2.96|1.96|3.04|2.04|2.95|1.95|0
1637653500000|2021-11-23 07:45:00|2.97|1.97|2.97|1.97|2.98|1.98|2.96|1.96|0
1637653800000|2021-11-23 07:50:00|2.98|1.98|2.9|1.9|2.98|1.98|2.9|1.9|0
1637654100000|2021-11-23 07:55:00|2.89|1.89|3.02|2.02|3.03|2.03|2.83|1.83|0
1637654400000|2021-11-23 08:00:00|3.03|2.03|3.04|2.04|3.04|2.04|2.98|1.98|0
1637654700000|2021-11-23 08:05:00|3.05|2.05|3.16|2.16|3.16|2.16|3.04|2.04|0
1637655000000|2021-11-23 08:10:00|3.17|2.17|3.18|2.18|3.2|2.2|3.11|2.11|0
1637655300000|2021-11-23 08:15:00|3.17|2.17|3.19|2.19|3.2|2.2|3.13|2.13|0
1637655600000|2021-11-23 08:20:00|3.18|2.18|3.21|2.21|3.24|2.24|3.16|2.16|0
1637655900000|2021-11-23 08:25:00|3.22|2.22|3.28|2.28|3.29|2.29|3.2|2.2|0
1637656200000|2021-11-23 08:30:00|3.29|2.29|3.61|2.61|3.7|2.7|3.16|2.16|0
1637656500000|2021-11-23 08:35:00|3.6|2.6|3.57|2.57|3.61|2.61|3.53|2.53|0
1637656800000|2021-11-23 08:40:00|3.58|2.58|3.57|2.57|3.62|2.62|3.57|2.57|0
1637657100000|2021-11-23 08:45:00|3.58|2.58|3.63|2.63|3.64|2.64|3.54|2.54|0
1637657400000|2021-11-23 08:50:00|3.62|2.62|3.35|2.35|3.65|2.65|3.35|2.35|0
1637657700000|2021-11-23 08:55:00|3.37|2.37|3.32|2.32|3.38|2.38|3.32|2.32|0
1637658000000|2021-11-23 09:00:00|3.31|2.31|3.35|2.35|3.35|2.35|3.28|2.28|0
1637658300000|2021-11-23 09:05:00|3.34|2.34|3.37|2.37|3.38|2.38|3.34|2.34|0
1637658600000|2021-11-23 09:10:00|3.36|2.36|3.35|2.35|3.39|2.39|3.35|2.35|0
1637658900000|2021-11-23 09:15:00|3.34|2.34|3.29|2.29|3.37|2.37|3.28|2.28|0
1637659200000|2021-11-23 09:20:00|3.3|2.3|3.24|2.24|3.3|2.3|3.24|2.24|0
1637659500000|2021-11-23 09:25:00|3.25|2.25|3.29|2.29|3.3|2.3|3.24|2.24|0
1637659800000|2021-11-23 09:30:00|3.28|2.28|3.29|2.29|3.31|2.31|3.26|2.26|0
1637660100000|2021-11-23 09:35:00|3.28|2.28|3.24|2.24|3.29|2.29|3.22|2.22|0
1637660400000|2021-11-23 09:40:00|3.23|2.23|3.23|2.23|3.24|2.24|3.21|2.21|0
1637660700000|2021-11-23 09:45:00|3.24|2.24|3.19|2.19|3.24|2.24|3.14|2.14|0
1637661000000|2021-11-23 09:50:00|3.18|2.18|3.07|2.07|3.21|2.21|3.07|2.07|0
1637661300000|2021-11-23 09:55:00|3.06|2.06|3.03|2.03|3.07|2.07|3.03|2.03|0
1637661600000|2021-11-23 10:00:00|3.02|2.02|3.02|2.02|3.02|2.02|3.01|2.01|0
1637661900000|2021-11-23 10:05:00|3.01|2.01|3.02|2.02|3.03|2.03|3|2|0
1637662200000|2021-11-23 10:10:00|3.01|2.01|2.99|1.99|3.02|2.02|2.98|1.98|0
1637662500000|2021-11-23 10:15:00|2.98|1.98|2.98|1.98|2.99|1.99|2.96|1.96|0
1637662800000|2021-11-23 10:20:00|2.97|1.97|2.99|1.99|2.99|1.99|2.97|1.97|0
1637663100000|2021-11-23 10:25:00|2.98|1.98|3|2|3|2|2.98|1.98|0
1637663400000|2021-11-23 10:30:00|2.99|1.99|3.01|2.01|3.02|2.02|2.99|1.99|0
1637663700000|2021-11-23 10:35:00|3|2|3|2|3.01|2.01|2.98|1.98|0
1637664000000|2021-11-23 10:40:00|2.99|1.99|2.97|1.97|2.99|1.99|2.95|1.95|0
1637664300000|2021-11-23 10:45:00|2.98|1.98|3.01|2.01|3.01|2.01|2.98|1.98|0
1637664600000|2021-11-23 10:50:00|3|2|2.98|1.98|3.01|2.01|2.98|1.98|0
1637664900000|2021-11-23 10:55:00|2.99|1.99|3.02|2.02|3.02|2.02|2.97|1.97|0
1637665200000|2021-11-23 11:00:00|3.01|2.01|3.04|2.04|3.06|2.06|3|2|0
1637665500000|2021-11-23 11:05:00|3.05|2.05|3.06|2.06|3.06|2.06|3.02|2.02|0
1637665800000|2021-11-23 11:10:00|3.07|2.07|3.09|2.09|3.11|2.11|3.07|2.07|0
1637666100000|2021-11-23 11:15:00|3.08|2.08|3.07|2.07|3.12|2.12|3.07|2.07|0
1637666400000|2021-11-23 11:20:00|3.06|2.06|3.06|2.06|3.07|2.07|3.03|2.03|0
1637666700000|2021-11-23 11:25:00|3.05|2.05|3.03|2.03|3.07|2.07|3.02|2.02|0
1637667000000|2021-11-23 11:30:00|3.02|2.02|2.96|1.96|3.18|2.18|2.96|1.96|0
1637667300000|2021-11-23 11:35:00|2.97|1.97|2.94|1.94|2.97|1.97|2.94|1.94|0
1637667600000|2021-11-23 11:40:00|2.93|1.93|2.94|1.94|2.95|1.95|2.93|1.93|0
1637667900000|2021-11-23 11:45:00|2.93|1.93|2.91|1.91|2.93|1.93|2.9|1.9|0
1637668200000|2021-11-23 11:50:00|2.9|1.9|2.88|1.88|2.91|1.91|2.87|1.87|0
1637668500000|2021-11-23 11:55:00|2.87|1.87|2.9|1.9|2.9|1.9|2.86|1.86|0
1637668800000|2021-11-23 12:00:00|2.89|1.89|2.89|1.89|2.9|1.9|2.88|1.88|0
1637669100000|2021-11-23 12:05:00|2.9|1.9|2.85|1.85|2.9|1.9|2.84|1.84|0
1637669400000|2021-11-23 12:10:00|2.86|1.86|2.88|1.88|2.9|1.9|2.86|1.86|0
1637669700000|2021-11-23 12:15:00|2.89|1.89|2.91|1.91|2.92|1.92|2.89|1.89|0
1637670000000|2021-11-23 12:20:00|2.92|1.92|2.88|1.88|2.92|1.92|2.86|1.86|0
1637670300000|2021-11-23 12:25:00|2.87|1.87|2.91|1.91|2.91|1.91|2.87|1.87|0
1637670600000|2021-11-23 12:30:00|2.92|1.92|2.91|1.91|2.95|1.95|2.91|1.91|0
1637670900000|2021-11-23 12:35:00|2.92|1.92|2.9|1.9|2.92|1.92|2.89|1.89|0
1637671200000|2021-11-23 12:40:00|2.89|1.89|2.89|1.89|2.9|1.9|2.88|1.88|0
1637671500000|2021-11-23 12:45:00|2.9|1.9|2.92|1.92|2.93|1.93|2.88|1.88|0
1637671800000|2021-11-23 12:50:00|2.93|1.93|2.9|1.9|2.93|1.93|2.9|1.9|0
1637672100000|2021-11-23 12:55:00|2.91|1.91|2.9|1.9|2.91|1.91|2.89|1.89|0
1637672400000|2021-11-23 13:00:00|2.91|1.91|2.86|1.86|2.92|1.92|2.86|1.86|0
1637672700000|2021-11-23 13:05:00|2.87|1.87|2.89|1.89|2.89|1.89|2.85|1.85|0
1637673000000|2021-11-23 13:10:00|2.9|1.9|2.89|1.89|2.9|1.9|2.88|1.88|0
1637673300000|2021-11-23 13:15:00|2.88|1.88|2.86|1.86|2.89|1.89|2.86|1.86|0
1637673600000|2021-11-23 13:20:00|2.87|1.87|2.87|1.87|2.9|1.9|2.86|1.86|0
1637673900000|2021-11-23 13:25:00|2.86|1.86|2.85|1.85|2.88|1.88|2.85|1.85|0
1637674200000|2021-11-23 13:30:00|2.86|1.86|2.86|1.86|2.88|1.88|2.84|1.84|0
1637674500000|2021-11-23 13:35:00|2.85|1.85|2.84|1.84|2.85|1.85|2.84|1.84|0
1637674800000|2021-11-23 13:40:00|2.85|1.85|2.83|1.83|2.86|1.86|2.82|1.82|0
1637675100000|2021-11-23 13:45:00|2.84|1.84|2.84|1.84|2.85|1.85|2.82|1.82|0
1637675400000|2021-11-23 13:50:00|2.85|1.85|2.86|1.86|2.86|1.86|2.82|1.82|0
1637675700000|2021-11-23 13:55:00|2.85|1.85|2.85|1.85|2.86|1.86|2.84|1.84|0
1637676000000|2021-11-23 14:00:00|2.84|1.84|2.84|1.84|2.86|1.86|2.84|1.84|0
1637676300000|2021-11-23 14:05:00|2.85|1.85|2.86|1.86|2.86|1.86|2.85|1.85|0
1637676600000|2021-11-23 14:10:00|2.85|1.85|2.84|1.84|2.86|1.86|2.83|1.83|0
1637676900000|2021-11-23 14:15:00|2.83|1.83|2.84|1.84|2.85|1.85|2.83|1.83|0
1637677200000|2021-11-23 14:20:00|2.83|1.83|2.83|1.83|2.84|1.84|2.83|1.83|0
1637677500000|2021-11-23 14:25:00|2.84|1.84|2.88|1.88|2.89|1.89|2.83|1.83|0
1637677800000|2021-11-23 14:30:00|2.87|1.87|2.96|1.96|2.96|1.96|2.82|1.82|0
1637678100000|2021-11-23 14:35:00|2.97|1.97|2.9|1.9|3|2|2.88|1.88|0
1637678400000|2021-11-23 14:40:00|2.91|1.91|2.8|1.8|2.92|1.92|2.77|1.77|0
1637678700000|2021-11-23 14:45:00|2.81|1.81|2.7|1.7|2.81|1.81|2.68|1.68|0
1637679000000|2021-11-23 14:50:00|2.71|1.71|2.66|1.66|2.73|1.73|2.65|1.65|0
1637679300000|2021-11-23 14:55:00|2.65|1.65|2.62|1.62|2.85|1.85|2.56|1.56|0
1637679600000|2021-11-23 15:00:00|2.63|1.63|2.56|1.56|2.72|1.72|2.55|1.55|0
1637679900000|2021-11-23 15:05:00|2.55|1.55|2.71|1.71|2.74|1.74|2.55|1.55|0
1637680200000|2021-11-23 15:10:00|2.7|1.7|2.71|1.71|2.75|1.75|2.64|1.64|0
1637680500000|2021-11-23 15:15:00|2.69|1.69|2.68|1.68|2.7|1.7|2.64|1.64|0
1637680800000|2021-11-23 15:20:00|2.66|1.66|2.71|1.71|2.73|1.73|2.66|1.66|0
1637681100000|2021-11-23 15:25:00|2.7|1.7|2.9|1.9|2.93|1.93|2.59|1.59|0
1637681400000|2021-11-23 15:30:00|2.92|1.92|2.89|1.89|2.93|1.93|2.83|1.83|0
1637681700000|2021-11-23 15:35:00|2.9|1.9|2.92|1.92|2.96|1.96|2.88|1.88|0
1637682000000|2021-11-23 15:40:00|2.93|1.93|2.95|1.95|2.95|1.95|2.9|1.9|0
1637682300000|2021-11-23 15:45:00|2.96|1.96|2.96|1.96|2.99|1.99|2.8|1.8|0
1637682600000|2021-11-23 15:50:00|2.97|1.97|3.03|2.03|3.03|2.03|2.92|1.92|0
1637682900000|2021-11-23 15:55:00|3.02|2.02|3.09|2.09|3.1|2.1|3.02|2.02|0
1637683200000|2021-11-23 16:00:00|3.1|2.1|3.1|2.1|3.19|2.19|3.05|2.05|0
1637683500000|2021-11-23 16:05:00|3.11|2.11|3.05|2.05|3.13|2.13|3.04|2.04|0
1637683800000|2021-11-23 16:10:00|3.04|2.04|2.99|1.99|3.12|2.12|2.99|1.99|0
1637684100000|2021-11-23 16:15:00|3|2|2.98|1.98|3.01|2.01|2.92|1.92|0
1637684400000|2021-11-23 16:20:00|2.97|1.97|2.95|1.95|2.99|1.99|2.95|1.95|0
1637684700000|2021-11-23 16:25:00|2.96|1.96|2.91|1.91|2.96|1.96|2.86|1.86|0
1637685000000|2021-11-23 16:30:00|2.93|1.93|2.98|1.98|2.98|1.98|2.85|1.85|0
1637685300000|2021-11-23 16:35:00|2.96|1.96|2.92|1.92|3.02|2.02|2.9|1.9|0
1637685600000|2021-11-23 16:40:00|2.91|1.91|3|2|3|2|2.89|1.89|0
1637685900000|2021-11-23 16:45:00|2.99|1.99|2.78|1.78|3.02|2.02|2.77|1.77|0
1637686200000|2021-11-23 16:50:00|2.77|1.77|2.98|1.98|2.98|1.98|2.77|1.77|0
1637686500000|2021-11-23 16:55:00|2.97|1.97|2.98|1.98|3|2|2.94|1.94|0
1637686800000|2021-11-23 17:00:00|2.99|1.99|3.08|2.08|3.1|2.1|2.96|1.96|0
1637687100000|2021-11-23 17:05:00|3.09|2.09|3.15|2.15|3.15|2.15|3.03|2.03|0
1637687400000|2021-11-23 17:10:00|3.13|2.13|3.22|2.22|3.22|2.22|3.09|2.09|0
1637687700000|2021-11-23 17:15:00|3.21|2.21|3.15|2.15|3.21|2.21|3.13|2.13|0
1637688000000|2021-11-23 17:20:00|3.14|2.14|3.05|2.05|3.15|2.15|3.05|2.05|0
1637688300000|2021-11-23 17:25:00|3.04|2.04|3.04|2.04|3.07|2.07|3|2|0
1637688600000|2021-11-23 17:30:00|3.05|2.05|3.07|2.07|3.07|2.07|2.99|1.99|0
1637688900000|2021-11-23 17:35:00|3.05|2.05|3.05|2.05|3.07|2.07|3.01|2.01|0
1637689200000|2021-11-23 17:40:00|3.06|2.06|3.11|2.11|3.12|2.12|3.02|2.02|0
1637689500000|2021-11-23 17:45:00|3.12|2.12|3.09|2.09|3.13|2.13|3.06|2.06|0
1637689800000|2021-11-23 17:50:00|3.11|2.11|3.13|2.13|3.13|2.13|3.06|2.06|0
1637690100000|2021-11-23 17:55:00|3.14|2.14|3.16|2.16|3.19|2.19|3.12|2.12|0
1637690400000|2021-11-23 18:00:00|3.17|2.17|3.13|2.13|3.2|2.2|3.09|2.09|0
1637690700000|2021-11-23 18:05:00|3.14|2.14|3.14|2.14|3.16|2.16|3.1|2.1|0
1637691000000|2021-11-23 18:10:00|3.15|2.15|3.14|2.14|3.25|2.25|3.02|2.02|0
1637691300000|2021-11-23 18:15:00|3.13|2.13|3.21|2.21|3.22|2.22|3.1|2.1|0
1637691600000|2021-11-23 18:20:00|3.2|2.2|3.15|2.15|3.2|2.2|3.12|2.12|0
1637691900000|2021-11-23 18:25:00|3.16|2.16|3.16|2.16|3.18|2.18|3.1|2.1|0
1637692200000|2021-11-23 18:30:00|3.17|2.17|3.21|2.21|3.22|2.22|3.16|2.16|0
1637692500000|2021-11-23 18:35:00|3.2|2.2|3.18|2.18|3.23|2.23|3.16|2.16|0
1637692800000|2021-11-23 18:40:00|3.19|2.19|3.2|2.2|3.21|2.21|3.15|2.15|0
1637693100000|2021-11-23 18:45:00|3.21|2.21|3.09|2.09|3.21|2.21|3.06|2.06|0
1637693400000|2021-11-23 18:50:00|3.08|2.08|2.95|1.95|3.08|2.08|2.95|1.95|0
1637693700000|2021-11-23 18:55:00|2.96|1.96|3.03|2.03|3.05|2.05|2.94|1.94|0
1637694000000|2021-11-23 19:00:00|3.02|2.02|3.05|2.05|3.05|2.05|2.97|1.97|0
1637694300000|2021-11-23 19:05:00|3.04|2.04|3.01|2.01|3.06|2.06|2.98|1.98|0
1637694600000|2021-11-23 19:10:00|3.02|2.02|3.02|2.02|3.03|2.03|2.99|1.99|0
1637694900000|2021-11-23 19:15:00|3.03|2.03|3.12|2.12|3.13|2.13|3.02|2.02|0
1637695200000|2021-11-23 19:20:00|3.11|2.11|3.06|2.06|3.12|2.12|3.02|2.02|0
1637695500000|2021-11-23 19:25:00|3.07|2.07|3.05|2.05|3.07|2.07|3.01|2.01|0
1637695800000|2021-11-23 19:30:00|3.06|2.06|3.1|2.1|3.12|2.12|3.01|2.01|0
1637696100000|2021-11-23 19:35:00|3.09|2.09|3.05|2.05|3.1|2.1|3.01|2.01|0
1637696400000|2021-11-23 19:40:00|3.04|2.04|2.99|1.99|3.06|2.06|2.99|1.99|0
1637696700000|2021-11-23 19:45:00|3|2|2.86|1.86|3.01|2.01|2.85|1.85|0
1637697000000|2021-11-23 19:50:00|2.87|1.87|2.78|1.78|3.07|2.07|2.73|1.73|0
1637697300000|2021-11-23 19:55:00|2.79|1.79|2.79|1.79|2.83|1.83|2.76|1.76|0
1637697600000|2021-11-23 20:00:00|2.8|1.8|2.84|1.84|2.87|1.87|2.78|1.78|0
1637697900000|2021-11-23 20:05:00|2.82|1.82|2.75|1.75|2.82|1.82|2.74|1.74|0
1637698200000|2021-11-23 20:10:00|2.76|1.76|2.77|1.77|2.8|1.8|2.76|1.76|0
1637698500000|2021-11-23 20:15:00|2.76|1.76|2.82|1.82|2.83|1.83|2.74|1.74|0
1637698800000|2021-11-23 20:20:00|2.83|1.83|2.82|1.82|2.85|1.85|2.8|1.8|0
1637699100000|2021-11-23 20:25:00|2.81|1.81|2.83|1.83|2.83|1.83|2.76|1.76|0
1637699400000|2021-11-23 20:30:00|2.82|1.82|2.8|1.8|2.83|1.83|2.76|1.76|0
1637699700000|2021-11-23 20:35:00|2.79|1.79|2.75|1.75|2.82|1.82|2.72|1.72|0
1637700000000|2021-11-23 20:40:00|2.74|1.74|2.72|1.72|2.75|1.75|2.7|1.7|0
1637700300000|2021-11-23 20:45:00|2.73|1.73|2.76|1.76|2.78|1.78|2.71|1.71|0
1637700600000|2021-11-23 20:50:00|2.74|1.74|2.53|1.53|2.81|1.81|2.45|1.45|0
1637700900000|2021-11-23 20:55:00|2.52|1.52|2.52|1.52|2.55|1.55|2.5|1.5|0
1637701200000|2021-11-23 21:00:00|2.54|1.54|2.58|1.58|2.58|1.58|2.53|1.53|0
1637701500000|2021-11-23 21:05:00|2.57|1.57|2.6|1.6|2.6|1.6|2.57|1.57|0
1637701800000|2021-11-23 21:10:00|2.59|1.59|2.62|1.62|2.62|1.62|2.58|1.58|0
1637702100000|2021-11-23 21:15:00|2.61|1.61|2.59|1.59|2.61|1.61|2.58|1.58|0
1637702400000|2021-11-23 21:20:00|2.58|1.58|2.6|1.6|2.6|1.6|2.57|1.57|0
1637702700000|2021-11-23 21:25:00|2.59|1.59|2.59|1.59|2.6|1.6|2.58|1.58|0
1637703000000|2021-11-23 21:30:00|2.58|1.58|2.57|1.57|2.59|1.59|2.57|1.57|0
1637703300000|2021-11-23 21:35:00|2.56|1.56|2.58|1.58|2.58|1.58|2.56|1.56|0
1637703600000|2021-11-23 21:40:00|2.57|1.57|2.56|1.56|2.57|1.57|2.55|1.55|0
1637703900000|2021-11-23 21:45:00|2.55|1.55|2.55|1.55|2.56|1.56|2.55|1.55|0
1637704200000|2021-11-23 21:50:00|2.56|1.56|2.56|1.56|2.56|1.56|2.54|1.54|0
1637704500000|2021-11-23 21:55:00|2.55|1.55|2.54|1.54|2.56|1.56|2.54|1.54|0
1637704800000|2021-11-23 22:00:00|2.55|1.55|2.55|1.55|2.55|1.55|2.54|1.54|0
1637705100000|2021-11-23 22:05:00|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1637705400000|2021-11-23 22:10:00|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1637705700000|2021-11-23 22:15:00|2.54|1.54|2.54|1.54|2.54|1.54|2.54|1.54|0
1637706300000|2021-11-23 22:25:00|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1637706600000|2021-11-23 22:30:00|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1637706900000|2021-11-23 22:35:00|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1637707200000|2021-11-23 22:40:00|2.54|1.54|2.54|1.54|2.54|1.54|2.53|1.53|0
1637707800000|2021-11-23 22:50:00|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1637708400000|2021-11-23 23:00:00|2.52|1.52|2.53|1.53|2.53|1.53|2.51|1.51|0
1637708700000|2021-11-23 23:05:00|2.52|1.52|2.55|1.55|2.55|1.55|2.52|1.52|0
1637709000000|2021-11-23 23:10:00|2.54|1.54|2.53|1.53|2.55|1.55|2.53|1.53|0
1637709300000|2021-11-23 23:15:00|2.52|1.52|2.51|1.51|2.53|1.53|2.51|1.51|0
1637709600000|2021-11-23 23:20:00|2.5|1.5|2.51|1.51|2.51|1.51|2.5|1.5|0
1637709900000|2021-11-23 23:25:00|2.5|1.5|2.51|1.51|2.51|1.51|2.5|1.5|0
1637710200000|2021-11-23 23:30:00|2.5|1.5|2.53|1.53|2.54|1.54|2.5|1.5|0
1637710500000|2021-11-23 23:35:00|2.54|1.54|2.54|1.54|2.54|1.54|2.53|1.53|0
1637710800000|2021-11-23 23:40:00|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1637711100000|2021-11-23 23:45:00|2.54|1.54|2.54|1.54|2.54|1.54|2.52|1.52|0
1637711400000|2021-11-23 23:50:00|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1637711700000|2021-11-23 23:55:00|2.55|1.55|2.55|1.55|2.56|1.56|2.54|1.54|0
1637712000000|2021-11-24 00:00:00|2.54|1.54|2.5|1.5|2.54|1.54|2.49|1.49|0
1637712300000|2021-11-24 00:05:00|2.49|1.49|2.5|1.5|2.5|1.5|2.48|1.48|0
1637712600000|2021-11-24 00:10:00|2.49|1.49|2.49|1.49|2.49|1.49|2.48|1.48|0
1637712900000|2021-11-24 00:15:00|2.48|1.48|2.5|1.5|2.5|1.5|2.48|1.48|0
1637713200000|2021-11-24 00:20:00|2.49|1.49|2.51|1.51|2.51|1.51|2.49|1.49|0
1637713500000|2021-11-24 00:25:00|2.5|1.5|2.49|1.49|2.51|1.51|2.49|1.49|0
1637713800000|2021-11-24 00:30:00|2.5|1.5|2.51|1.51|2.51|1.51|2.49|1.49|0
1637714100000|2021-11-24 00:35:00|2.52|1.52|2.52|1.52|2.52|1.52|2.51|1.51|0
1637714400000|2021-11-24 00:40:00|2.51|1.51|2.52|1.52|2.52|1.52|2.5|1.5|0
1637714700000|2021-11-24 00:45:00|2.51|1.51|2.52|1.52|2.52|1.52|2.51|1.51|0
1637715000000|2021-11-24 00:50:00|2.51|1.51|2.49|1.49|2.51|1.51|2.49|1.49|0
1637715300000|2021-11-24 00:55:00|2.5|1.5|2.5|1.5|2.5|1.5|2.49|1.49|0
1637715600000|2021-11-24 01:00:00|2.49|1.49|2.49|1.49|2.5|1.5|2.47|1.47|0
1637715900000|2021-11-24 01:05:00|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1637716200000|2021-11-24 01:10:00|2.5|1.5|2.5|1.5|2.5|1.5|2.49|1.49|0
1637716500000|2021-11-24 01:15:00|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1637716800000|2021-11-24 01:20:00|2.46|1.46|2.47|1.47|2.48|1.48|2.46|1.46|0
1637717100000|2021-11-24 01:25:00|2.48|1.48|2.47|1.47|2.48|1.48|2.46|1.46|0
1637717400000|2021-11-24 01:30:00|2.46|1.46|2.46|1.46|2.47|1.47|2.45|1.45|0
1637717700000|2021-11-24 01:35:00|2.45|1.45|2.46|1.46|2.47|1.47|2.45|1.45|0
1637718000000|2021-11-24 01:40:00|2.47|1.47|2.47|1.47|2.47|1.47|2.46|1.46|0
1637718300000|2021-11-24 01:45:00|2.46|1.46|2.46|1.46|2.47|1.47|2.46|1.46|0
1637718600000|2021-11-24 01:50:00|2.45|1.45|2.45|1.45|2.46|1.46|2.45|1.45|0
1637718900000|2021-11-24 01:55:00|2.46|1.46|2.46|1.46|2.47|1.47|2.45|1.45|0
1637719200000|2021-11-24 02:00:00|2.47|1.47|2.5|1.5|2.51|1.51|2.47|1.47|0
1637719500000|2021-11-24 02:05:00|2.51|1.51|2.51|1.51|2.51|1.51|2.49|1.49|0
1637719800000|2021-11-24 02:10:00|2.52|1.52|2.52|1.52|2.52|1.52|2.5|1.5|0
1637720100000|2021-11-24 02:15:00|2.51|1.51|2.51|1.51|2.52|1.52|2.51|1.51|0
1637720400000|2021-11-24 02:20:00|2.5|1.5|2.52|1.52|2.52|1.52|2.5|1.5|0
1637720700000|2021-11-24 02:25:00|2.51|1.51|2.51|1.51|2.52|1.52|2.5|1.5|0
1637721000000|2021-11-24 02:30:00|2.5|1.5|2.5|1.5|2.51|1.51|2.49|1.49|0
1637721300000|2021-11-24 02:35:00|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1637721600000|2021-11-24 02:40:00|2.49|1.49|2.5|1.5|2.51|1.51|2.49|1.49|0
1637722200000|2021-11-24 02:50:00|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1637722500000|2021-11-24 02:55:00|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1637722800000|2021-11-24 03:00:00|2.49|1.49|2.54|1.54|2.54|1.54|2.49|1.49|0
1637723100000|2021-11-24 03:05:00|2.55|1.55|2.54|1.54|2.56|1.56|2.53|1.53|0
1637723400000|2021-11-24 03:10:00|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1637723700000|2021-11-24 03:15:00|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1637724000000|2021-11-24 03:20:00|2.52|1.52|2.51|1.51|2.53|1.53|2.51|1.51|0
1637724300000|2021-11-24 03:25:00|2.52|1.52|2.5|1.5|2.52|1.52|2.49|1.49|0
1637724600000|2021-11-24 03:30:00|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1637724900000|2021-11-24 03:35:00|2.5|1.5|2.5|1.5|2.5|1.5|2.49|1.49|0
1637725200000|2021-11-24 03:40:00|2.51|1.51|2.51|1.51|2.51|1.51|2.5|1.5|0
1637725500000|2021-11-24 03:45:00|2.52|1.52|2.52|1.52|2.52|1.52|2.51|1.51|0
1637725800000|2021-11-24 03:50:00|2.51|1.51|2.51|1.51|2.52|1.52|2.5|1.5|0
1637726100000|2021-11-24 03:55:00|2.52|1.52|2.51|1.51|2.52|1.52|2.51|1.51|0
1637726400000|2021-11-24 04:00:00|2.52|1.52|2.53|1.53|2.53|1.53|2.51|1.51|0
1637726700000|2021-11-24 04:05:00|2.54|1.54|2.54|1.54|2.55|1.55|2.53|1.53|0
1637727000000|2021-11-24 04:10:00|2.53|1.53|2.57|1.57|2.57|1.57|2.53|1.53|0
1637727300000|2021-11-24 04:15:00|2.56|1.56|2.56|1.56|2.57|1.57|2.56|1.56|0
1637727600000|2021-11-24 04:20:00|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1637727900000|2021-11-24 04:25:00|2.55|1.55|2.55|1.55|2.56|1.56|2.55|1.55|0
1637728200000|2021-11-24 04:30:00|2.54|1.54|2.55|1.55|2.56|1.56|2.54|1.54|0
1637728500000|2021-11-24 04:35:00|2.54|1.54|2.54|1.54|2.55|1.55|2.53|1.53|0
1637728800000|2021-11-24 04:40:00|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1637729100000|2021-11-24 04:45:00|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1637729400000|2021-11-24 04:50:00|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1637729700000|2021-11-24 04:55:00|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1637730000000|2021-11-24 05:00:00|2.54|1.54|2.52|1.52|2.54|1.54|2.51|1.51|0
1637730300000|2021-11-24 05:05:00|2.51|1.51|2.51|1.51|2.52|1.52|2.5|1.5|0
1637730600000|2021-11-24 05:10:00|2.52|1.52|2.49|1.49|2.52|1.52|2.49|1.49|0
1637730900000|2021-11-24 05:15:00|2.48|1.48|2.49|1.49|2.5|1.5|2.48|1.48|0
1637731200000|2021-11-24 05:20:00|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1637731500000|2021-11-24 05:25:00|2.5|1.5|2.48|1.48|2.5|1.5|2.48|1.48|0
1637731800000|2021-11-24 05:30:00|2.47|1.47|2.44|1.44|2.47|1.47|2.44|1.44|0
1637732100000|2021-11-24 05:35:00|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1637732400000|2021-11-24 05:40:00|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1637732700000|2021-11-24 05:45:00|2.44|1.44|2.43|1.43|2.44|1.44|2.42|1.42|0
1637733000000|2021-11-24 05:50:00|2.44|1.44|2.41|1.41|2.44|1.44|2.41|1.41|0
1637733300000|2021-11-24 05:55:00|2.42|1.42|2.4|1.4|2.42|1.42|2.4|1.4|0
1637733600000|2021-11-24 06:00:00|2.41|1.41|2.39|1.39|2.41|1.41|2.38|1.38|0
1637733900000|2021-11-24 06:05:00|2.4|1.4|2.4|1.4|2.41|1.41|2.39|1.39|0
1637734200000|2021-11-24 06:10:00|2.39|1.39|2.39|1.39|2.4|1.4|2.39|1.39|0
1637734500000|2021-11-24 06:15:00|2.38|1.38|2.38|1.38|2.39|1.39|2.38|1.38|0
1637735100000|2021-11-24 06:25:00|2.39|1.39|2.38|1.38|2.39|1.39|2.38|1.38|0
1637735400000|2021-11-24 06:30:00|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1637735700000|2021-11-24 06:35:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1637736000000|2021-11-24 06:40:00|2.37|1.37|2.36|1.36|2.37|1.37|2.35|1.35|0
1637736300000|2021-11-24 06:45:00|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1637736600000|2021-11-24 06:50:00|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1637736900000|2021-11-24 06:55:00|2.36|1.36|2.37|1.37|2.37|1.37|2.35|1.35|0
1637737200000|2021-11-24 07:00:00|2.36|1.36|2.36|1.36|2.37|1.37|2.35|1.35|0
1637737500000|2021-11-24 07:05:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1637737800000|2021-11-24 07:10:00|2.36|1.36|2.37|1.37|2.37|1.37|2.36|1.36|0
1637738100000|2021-11-24 07:15:00|2.38|1.38|2.38|1.38|2.39|1.39|2.37|1.37|0
1637738400000|2021-11-24 07:20:00|2.39|1.39|2.39|1.39|2.4|1.4|2.39|1.39|0
1637738700000|2021-11-24 07:25:00|2.4|1.4|2.4|1.4|2.41|1.41|2.38|1.38|0
1637739000000|2021-11-24 07:30:00|2.41|1.41|2.43|1.43|2.43|1.43|2.41|1.41|0
1637739300000|2021-11-24 07:35:00|2.42|1.42|2.41|1.41|2.44|1.44|2.41|1.41|0
1637739600000|2021-11-24 07:40:00|2.4|1.4|2.4|1.4|2.41|1.41|2.4|1.4|0
1637739900000|2021-11-24 07:45:00|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1637740200000|2021-11-24 07:50:00|2.41|1.41|2.41|1.41|2.42|1.42|2.4|1.4|0
1637740500000|2021-11-24 07:55:00|2.42|1.42|2.42|1.42|2.43|1.43|2.41|1.41|0
1637740800000|2021-11-24 08:00:00|2.41|1.41|2.45|1.45|2.49|1.49|2.37|1.37|0
1637741100000|2021-11-24 08:05:00|2.46|1.46|2.48|1.48|2.48|1.48|2.45|1.45|0
1637741400000|2021-11-24 08:10:00|2.49|1.49|2.48|1.48|2.49|1.49|2.46|1.46|0
1637741700000|2021-11-24 08:15:00|2.49|1.49|2.44|1.44|2.49|1.49|2.44|1.44|0
1637742000000|2021-11-24 08:20:00|2.45|1.45|2.43|1.43|2.47|1.47|2.43|1.43|0
1637742300000|2021-11-24 08:25:00|2.44|1.44|2.45|1.45|2.47|1.47|2.43|1.43|0
1637742600000|2021-11-24 08:30:00|2.46|1.46|2.44|1.44|2.48|1.48|2.43|1.43|0
1637742900000|2021-11-24 08:35:00|2.45|1.45|2.45|1.45|2.46|1.46|2.44|1.44|0
1637743200000|2021-11-24 08:40:00|2.44|1.44|2.43|1.43|2.45|1.45|2.43|1.43|0
1637743500000|2021-11-24 08:45:00|2.44|1.44|2.44|1.44|2.45|1.45|2.42|1.42|0
1637743800000|2021-11-24 08:50:00|2.43|1.43|2.45|1.45|2.46|1.46|2.43|1.43|0
1637744100000|2021-11-24 08:55:00|2.46|1.46|2.45|1.45|2.46|1.46|2.44|1.44|0
1637744400000|2021-11-24 09:00:00|2.46|1.46|2.49|1.49|2.49|1.49|2.45|1.45|0
1637744700000|2021-11-24 09:05:00|2.5|1.5|2.47|1.47|2.5|1.5|2.46|1.46|0
1637745000000|2021-11-24 09:10:00|2.48|1.48|2.47|1.47|2.48|1.48|2.45|1.45|0
1637745300000|2021-11-24 09:15:00|2.48|1.48|2.46|1.46|2.5|1.5|2.46|1.46|0
1637745600000|2021-11-24 09:20:00|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1637745900000|2021-11-24 09:25:00|2.42|1.42|2.43|1.43|2.44|1.44|2.41|1.41|0
1637746200000|2021-11-24 09:30:00|2.44|1.44|2.45|1.45|2.45|1.45|2.43|1.43|0
1637746500000|2021-11-24 09:35:00|2.46|1.46|2.48|1.48|2.49|1.49|2.46|1.46|0
1637746800000|2021-11-24 09:40:00|2.49|1.49|2.51|1.51|2.52|1.52|2.48|1.48|0
1637747100000|2021-11-24 09:45:00|2.5|1.5|2.5|1.5|2.54|1.54|2.5|1.5|0
1637747400000|2021-11-24 09:50:00|2.51|1.51|2.59|1.59|2.6|1.6|2.51|1.51|0
1637747700000|2021-11-24 09:55:00|2.6|1.6|2.58|1.58|2.61|1.61|2.55|1.55|0
1637748000000|2021-11-24 10:00:00|2.59|1.59|2.53|1.53|2.6|1.6|2.53|1.53|0
1637748300000|2021-11-24 10:05:00|2.54|1.54|2.55|1.55|2.56|1.56|2.53|1.53|0
1637748600000|2021-11-24 10:10:00|2.56|1.56|2.52|1.52|2.57|1.57|2.52|1.52|0
1637748900000|2021-11-24 10:15:00|2.53|1.53|2.51|1.51|2.53|1.53|2.49|1.49|0
1637749200000|2021-11-24 10:20:00|2.5|1.5|2.51|1.51|2.53|1.53|2.5|1.5|0
1637749500000|2021-11-24 10:25:00|2.52|1.52|2.53|1.53|2.53|1.53|2.51|1.51|0
1637749800000|2021-11-24 10:30:00|2.54|1.54|2.52|1.52|2.54|1.54|2.51|1.51|0
1637750100000|2021-11-24 10:35:00|2.53|1.53|2.54|1.54|2.54|1.54|2.51|1.51|0
1637750400000|2021-11-24 10:40:00|2.55|1.55|2.53|1.53|2.55|1.55|2.52|1.52|0
1637750700000|2021-11-24 10:45:00|2.52|1.52|2.57|1.57|2.57|1.57|2.51|1.51|0
1637751000000|2021-11-24 10:50:00|2.58|1.58|2.57|1.57|2.59|1.59|2.57|1.57|0
1637751300000|2021-11-24 10:55:00|2.59|1.59|2.61|1.61|2.61|1.61|2.57|1.57|0
1637751600000|2021-11-24 11:00:00|2.62|1.62|2.62|1.62|2.63|1.63|2.6|1.6|0
1637751900000|2021-11-24 11:05:00|2.61|1.61|2.61|1.61|2.62|1.62|2.6|1.6|0
1637752200000|2021-11-24 11:10:00|2.62|1.62|2.61|1.61|2.62|1.62|2.6|1.6|0
1637752500000|2021-11-24 11:15:00|2.6|1.6|2.76|1.76|2.85|1.85|2.47|1.47|0
1637752800000|2021-11-24 11:20:00|2.77|1.77|2.72|1.72|2.77|1.77|2.68|1.68|0
1637753100000|2021-11-24 11:25:00|2.73|1.73|2.71|1.71|2.73|1.73|2.7|1.7|0
1637753400000|2021-11-24 11:30:00|2.72|1.72|2.7|1.7|2.72|1.72|2.69|1.69|0
1637753700000|2021-11-24 11:35:00|2.69|1.69|2.75|1.75|2.76|1.76|2.6|1.6|0
1637754000000|2021-11-24 11:40:00|2.74|1.74|2.7|1.7|2.75|1.75|2.7|1.7|0
1637754300000|2021-11-24 11:45:00|2.71|1.71|2.71|1.71|2.72|1.72|2.69|1.69|0
1637754600000|2021-11-24 11:50:00|2.7|1.7|2.74|1.74|2.74|1.74|2.7|1.7|0
1637754900000|2021-11-24 11:55:00|2.75|1.75|2.77|1.77|2.77|1.77|2.75|1.75|0
1637755200000|2021-11-24 12:00:00|2.75|1.75|2.76|1.76|2.77|1.77|2.72|1.72|0
1637755500000|2021-11-24 12:05:00|2.75|1.75|2.79|1.79|2.8|1.8|2.75|1.75|0
1637755800000|2021-11-24 12:10:00|2.78|1.78|2.79|1.79|2.8|1.8|2.77|1.77|0
1637756100000|2021-11-24 12:15:00|2.78|1.78|2.77|1.77|2.8|1.8|2.76|1.76|0
1637756400000|2021-11-24 12:20:00|2.78|1.78|2.8|1.8|2.81|1.81|2.77|1.77|0
1637756700000|2021-11-24 12:25:00|2.81|1.81|2.78|1.78|2.81|1.81|2.77|1.77|0
1637757000000|2021-11-24 12:30:00|2.79|1.79|2.78|1.78|2.81|1.81|2.78|1.78|0
1637757300000|2021-11-24 12:35:00|2.79|1.79|2.76|1.76|2.79|1.79|2.76|1.76|0
1637757600000|2021-11-24 12:40:00|2.75|1.75|2.77|1.77|2.79|1.79|2.75|1.75|0
1637757900000|2021-11-24 12:45:00|2.78|1.78|2.83|1.83|2.84|1.84|2.78|1.78|0
1637758200000|2021-11-24 12:50:00|2.82|1.82|2.8|1.8|2.83|1.83|2.79|1.79|0
1637758500000|2021-11-24 12:55:00|2.79|1.79|2.8|1.8|2.82|1.82|2.79|1.79|0
1637758800000|2021-11-24 13:00:00|2.81|1.81|2.79|1.79|2.81|1.81|2.78|1.78|0
1637759100000|2021-11-24 13:05:00|2.8|1.8|2.77|1.77|2.8|1.8|2.76|1.76|0
1637759400000|2021-11-24 13:10:00|2.78|1.78|2.77|1.77|2.78|1.78|2.77|1.77|0
1637759700000|2021-11-24 13:15:00|2.78|1.78|2.8|1.8|2.8|1.8|2.77|1.77|0
1637760000000|2021-11-24 13:20:00|2.79|1.79|2.78|1.78|2.8|1.8|2.77|1.77|0
1637760300000|2021-11-24 13:25:00|2.77|1.77|2.76|1.76|2.79|1.79|2.76|1.76|0
1637760600000|2021-11-24 13:30:00|2.77|1.77|2.72|1.72|2.78|1.78|2.71|1.71|0
1637760900000|2021-11-24 13:35:00|2.71|1.71|2.85|1.85|2.85|1.85|2.71|1.71|0
1637761200000|2021-11-24 13:40:00|2.84|1.84|2.81|1.81|2.86|1.86|2.81|1.81|0
1637761500000|2021-11-24 13:45:00|2.82|1.82|2.87|1.87|2.88|1.88|2.81|1.81|0
1637761800000|2021-11-24 13:50:00|2.88|1.88|2.92|1.92|2.93|1.93|2.88|1.88|0
1637762100000|2021-11-24 13:55:00|2.91|1.91|2.89|1.89|2.93|1.93|2.89|1.89|0
1637762400000|2021-11-24 14:00:00|2.88|1.88|2.86|1.86|2.89|1.89|2.85|1.85|0
1637762700000|2021-11-24 14:05:00|2.87|1.87|2.99|1.99|3.01|2.01|2.87|1.87|0
1637763000000|2021-11-24 14:10:00|3.01|2.01|3|2|3.03|2.03|2.98|1.98|0
1637763300000|2021-11-24 14:15:00|3.01|2.01|3|2|3.02|2.02|2.98|1.98|0
1637763600000|2021-11-24 14:20:00|2.99|1.99|2.98|1.98|3.02|2.02|2.97|1.97|0
1637763900000|2021-11-24 14:25:00|2.97|1.97|2.97|1.97|2.98|1.98|2.94|1.94|0
1637764200000|2021-11-24 14:30:00|2.98|1.98|2.99|1.99|3.07|2.07|2.95|1.95|0
1637764500000|2021-11-24 14:35:00|2.98|1.98|3.02|2.02|3.02|2.02|2.89|1.89|0
1637764800000|2021-11-24 14:40:00|3.03|2.03|3.04|2.04|3.07|2.07|3.01|2.01|0
1637765100000|2021-11-24 14:45:00|3.05|2.05|3.05|2.05|3.09|2.09|2.98|1.98|0
1637765400000|2021-11-24 14:50:00|3.06|2.06|3.12|2.12|3.12|2.12|2.9|1.9|0
1637765700000|2021-11-24 14:55:00|3.1|2.1|3.09|2.09|3.2|2.2|3.09|2.09|0
1637766000000|2021-11-24 15:00:00|3.11|2.11|2.97|1.97|3.18|2.18|2.95|1.95|0
1637766300000|2021-11-24 15:05:00|2.96|1.96|2.93|1.93|3.13|2.13|2.86|1.86|0
1637766600000|2021-11-24 15:10:00|2.92|1.92|2.93|1.93|3|2|2.89|1.89|0
1637766900000|2021-11-24 15:15:00|2.92|1.92|2.92|1.92|2.94|1.94|2.89|1.89|0
1637767200000|2021-11-24 15:20:00|2.93|1.93|2.86|1.86|2.94|1.94|2.84|1.84|0
1637767500000|2021-11-24 15:25:00|2.87|1.87|2.81|1.81|2.87|1.87|2.79|1.79|0
1637767800000|2021-11-24 15:30:00|2.8|1.8|2.84|1.84|2.85|1.85|2.79|1.79|0
1637768100000|2021-11-24 15:35:00|2.83|1.83|2.78|1.78|2.83|1.83|2.77|1.77|0
1637768400000|2021-11-24 15:40:00|2.79|1.79|2.85|1.85|2.86|1.86|2.77|1.77|0
1637768700000|2021-11-24 15:45:00|2.84|1.84|2.84|1.84|2.89|1.89|2.83|1.83|0
1637769000000|2021-11-24 15:50:00|2.83|1.83|2.8|1.8|2.83|1.83|2.78|1.78|0
1637769300000|2021-11-24 15:55:00|2.79|1.79|2.58|1.58|2.79|1.79|2.52|1.52|0
1637769600000|2021-11-24 16:00:00|2.59|1.59|2.61|1.61|2.64|1.64|2.56|1.56|0
1637769900000|2021-11-24 16:05:00|2.6|1.6|2.57|1.57|2.61|1.61|2.55|1.55|0
1637770200000|2021-11-24 16:10:00|2.56|1.56|2.52|1.52|2.56|1.56|2.51|1.51|0
1637770500000|2021-11-24 16:15:00|2.51|1.51|2.48|1.48|2.52|1.52|2.48|1.48|0
1637770800000|2021-11-24 16:20:00|2.47|1.47|2.45|1.45|2.48|1.48|2.45|1.45|0
1637771100000|2021-11-24 16:25:00|2.46|1.46|2.42|1.42|2.54|1.54|2.42|1.42|0
1637771400000|2021-11-24 16:30:00|2.41|1.41|2.46|1.46|2.46|1.46|2.39|1.39|0
1637771700000|2021-11-24 16:35:00|2.45|1.45|2.46|1.46|2.48|1.48|2.44|1.44|0
1637772000000|2021-11-24 16:40:00|2.47|1.47|2.51|1.51|2.55|1.55|2.46|1.46|0
1637772300000|2021-11-24 16:45:00|2.52|1.52|2.48|1.48|2.52|1.52|2.48|1.48|0
1637772600000|2021-11-24 16:50:00|2.47|1.47|2.5|1.5|2.5|1.5|2.47|1.47|0
1637772900000|2021-11-24 16:55:00|2.51|1.51|2.53|1.53|2.54|1.54|2.5|1.5|0
1637773200000|2021-11-24 17:00:00|2.54|1.54|2.52|1.52|2.55|1.55|2.52|1.52|0
1637773500000|2021-11-24 17:05:00|2.53|1.53|2.53|1.53|2.54|1.54|2.5|1.5|0
1637773800000|2021-11-24 17:10:00|2.52|1.52|2.48|1.48|2.53|1.53|2.48|1.48|0
1637774100000|2021-11-24 17:15:00|2.49|1.49|2.51|1.51|2.53|1.53|2.48|1.48|0
1637774400000|2021-11-24 17:20:00|2.52|1.52|2.54|1.54|2.56|1.56|2.51|1.51|0
1637774700000|2021-11-24 17:25:00|2.55|1.55|2.42|1.42|2.56|1.56|2.42|1.42|0
1637775000000|2021-11-24 17:30:00|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1637775300000|2021-11-24 17:35:00|2.39|1.39|2.37|1.37|2.39|1.39|2.36|1.36|0
1637775600000|2021-11-24 17:40:00|2.36|1.36|2.37|1.37|2.38|1.38|2.36|1.36|0
1637775900000|2021-11-24 17:45:00|2.36|1.36|2.33|1.33|2.37|1.37|2.33|1.33|0
1637776200000|2021-11-24 17:50:00|2.32|1.32|2.33|1.33|2.35|1.35|2.32|1.32|0
1637776500000|2021-11-24 17:55:00|2.32|1.32|2.32|1.32|2.41|1.41|2.32|1.32|0
1637776800000|2021-11-24 18:00:00|2.33|1.33|2.33|1.33|2.34|1.34|2.29|1.29|0
1637777100000|2021-11-24 18:05:00|2.32|1.32|2.31|1.31|2.33|1.33|2.3|1.3|0
1637777400000|2021-11-24 18:10:00|2.3|1.3|2.3|1.3|2.31|1.31|2.29|1.29|0
1637777700000|2021-11-24 18:15:00|2.31|1.31|2.3|1.3|2.31|1.31|2.29|1.29|0
1637778000000|2021-11-24 18:20:00|2.31|1.31|2.28|1.28|2.31|1.31|2.28|1.28|0
1637778300000|2021-11-24 18:25:00|2.29|1.29|2.3|1.3|2.31|1.31|2.28|1.28|0
1637778600000|2021-11-24 18:30:00|2.29|1.29|2.3|1.3|2.31|1.31|2.28|1.28|0
1637778900000|2021-11-24 18:35:00|2.29|1.29|2.31|1.31|2.33|1.33|2.29|1.29|0
1637779200000|2021-11-24 18:40:00|2.32|1.32|2.31|1.31|2.32|1.32|2.3|1.3|0
1637779500000|2021-11-24 18:45:00|2.32|1.32|2.31|1.31|2.32|1.32|2.3|1.3|0
1637779800000|2021-11-24 18:50:00|2.3|1.3|2.31|1.31|2.32|1.32|2.3|1.3|0
1637780100000|2021-11-24 18:55:00|2.32|1.32|2.33|1.33|2.33|1.33|2.31|1.31|0
1637780400000|2021-11-24 19:00:00|2.32|1.32|2.33|1.33|2.36|1.36|2.27|1.27|0
1637780700000|2021-11-24 19:05:00|2.34|1.34|2.4|1.4|2.41|1.41|2.31|1.31|0
1637781000000|2021-11-24 19:10:00|2.39|1.39|2.78|1.78|2.81|1.81|2.33|1.33|0
1637781300000|2021-11-24 19:15:00|2.77|1.77|2.71|1.71|2.78|1.78|2.7|1.7|0
1637781600000|2021-11-24 19:20:00|2.7|1.7|2.71|1.71|2.74|1.74|2.7|1.7|0
1637781900000|2021-11-24 19:25:00|2.7|1.7|2.76|1.76|2.77|1.77|2.7|1.7|0
1637782200000|2021-11-24 19:30:00|2.75|1.75|2.73|1.73|2.75|1.75|2.71|1.71|0
1637782500000|2021-11-24 19:35:00|2.74|1.74|2.73|1.73|2.75|1.75|2.72|1.72|0
1637782800000|2021-11-24 19:40:00|2.74|1.74|2.67|1.67|2.75|1.75|2.67|1.67|0
1637783100000|2021-11-24 19:45:00|2.66|1.66|2.54|1.54|2.71|1.71|2.52|1.52|0
1637783400000|2021-11-24 19:50:00|2.53|1.53|2.51|1.51|2.53|1.53|2.5|1.5|0
1637783700000|2021-11-24 19:55:00|2.52|1.52|2.52|1.52|2.52|1.52|2.5|1.5|0
1637784000000|2021-11-24 20:00:00|2.53|1.53|2.52|1.52|2.55|1.55|2.51|1.51|0
1637784300000|2021-11-24 20:05:00|2.51|1.51|2.45|1.45|2.52|1.52|2.45|1.45|0
1637784600000|2021-11-24 20:10:00|2.46|1.46|2.44|1.44|2.47|1.47|2.44|1.44|0
1637784900000|2021-11-24 20:15:00|2.45|1.45|2.43|1.43|2.46|1.46|2.43|1.43|0
1637785200000|2021-11-24 20:20:00|2.44|1.44|2.45|1.45|2.45|1.45|2.42|1.42|0
1637785500000|2021-11-24 20:25:00|2.44|1.44|2.43|1.43|2.44|1.44|2.42|1.42|0
1637785800000|2021-11-24 20:30:00|2.42|1.42|2.54|1.54|2.58|1.58|2.42|1.42|0
1637786100000|2021-11-24 20:35:00|2.53|1.53|2.51|1.51|2.54|1.54|2.49|1.49|0
1637786400000|2021-11-24 20:40:00|2.52|1.52|2.53|1.53|2.55|1.55|2.51|1.51|0
1637786700000|2021-11-24 20:45:00|2.54|1.54|2.54|1.54|2.56|1.56|2.53|1.53|0
1637787000000|2021-11-24 20:50:00|2.53|1.53|2.49|1.49|2.53|1.53|2.48|1.48|0
1637787300000|2021-11-24 20:55:00|2.5|1.5|2.49|1.49|2.52|1.52|2.48|1.48|0
1637787600000|2021-11-24 21:00:00|2.5|1.5|2.48|1.48|2.51|1.51|2.48|1.48|0
1637787900000|2021-11-24 21:05:00|2.49|1.49|2.5|1.5|2.5|1.5|2.48|1.48|0
1637788200000|2021-11-24 21:10:00|2.49|1.49|2.48|1.48|2.49|1.49|2.47|1.47|0
1637788500000|2021-11-24 21:15:00|2.49|1.49|2.49|1.49|2.49|1.49|2.48|1.48|0
1637788800000|2021-11-24 21:20:00|2.48|1.48|2.48|1.48|2.49|1.49|2.48|1.48|0
1637789100000|2021-11-24 21:25:00|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1637789400000|2021-11-24 21:30:00|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1637789700000|2021-11-24 21:35:00|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1637790000000|2021-11-24 21:40:00|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1637790600000|2021-11-24 21:50:00|2.45|1.45|2.45|1.45|2.46|1.46|2.45|1.45|0
1637790900000|2021-11-24 21:55:00|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1637791200000|2021-11-24 22:00:00|2.47|1.47|2.46|1.46|2.47|1.47|2.46|1.46|0
1637712000000|2021-11-24 00:00:00|2.54|1.54|2.5|1.5|2.54|1.54|2.49|1.49|0
1637712300000|2021-11-24 00:05:00|2.49|1.49|2.5|1.5|2.5|1.5|2.48|1.48|0
1637712600000|2021-11-24 00:10:00|2.49|1.49|2.49|1.49|2.49|1.49|2.48|1.48|0
1637712900000|2021-11-24 00:15:00|2.48|1.48|2.5|1.5|2.5|1.5|2.48|1.48|0
1637713200000|2021-11-24 00:20:00|2.49|1.49|2.51|1.51|2.51|1.51|2.49|1.49|0
1637713500000|2021-11-24 00:25:00|2.5|1.5|2.49|1.49|2.51|1.51|2.49|1.49|0
1637713800000|2021-11-24 00:30:00|2.5|1.5|2.51|1.51|2.51|1.51|2.49|1.49|0
1637714100000|2021-11-24 00:35:00|2.52|1.52|2.52|1.52|2.52|1.52|2.51|1.51|0
1637714400000|2021-11-24 00:40:00|2.51|1.51|2.52|1.52|2.52|1.52|2.5|1.5|0
1637714700000|2021-11-24 00:45:00|2.51|1.51|2.52|1.52|2.52|1.52|2.51|1.51|0
1637715000000|2021-11-24 00:50:00|2.51|1.51|2.49|1.49|2.51|1.51|2.49|1.49|0
1637715300000|2021-11-24 00:55:00|2.5|1.5|2.5|1.5|2.5|1.5|2.49|1.49|0
1637715600000|2021-11-24 01:00:00|2.49|1.49|2.49|1.49|2.5|1.5|2.47|1.47|0
1637715900000|2021-11-24 01:05:00|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1637716200000|2021-11-24 01:10:00|2.5|1.5|2.5|1.5|2.5|1.5|2.49|1.49|0
1637716500000|2021-11-24 01:15:00|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1637716800000|2021-11-24 01:20:00|2.46|1.46|2.47|1.47|2.48|1.48|2.46|1.46|0
1637717100000|2021-11-24 01:25:00|2.48|1.48|2.47|1.47|2.48|1.48|2.46|1.46|0
1637717400000|2021-11-24 01:30:00|2.46|1.46|2.46|1.46|2.47|1.47|2.45|1.45|0
1637717700000|2021-11-24 01:35:00|2.45|1.45|2.46|1.46|2.47|1.47|2.45|1.45|0
1637718000000|2021-11-24 01:40:00|2.47|1.47|2.47|1.47|2.47|1.47|2.46|1.46|0
1637718300000|2021-11-24 01:45:00|2.46|1.46|2.46|1.46|2.47|1.47|2.46|1.46|0
1637718600000|2021-11-24 01:50:00|2.45|1.45|2.45|1.45|2.46|1.46|2.45|1.45|0
1637718900000|2021-11-24 01:55:00|2.46|1.46|2.46|1.46|2.47|1.47|2.45|1.45|0
1637719200000|2021-11-24 02:00:00|2.47|1.47|2.5|1.5|2.51|1.51|2.47|1.47|0
1637719500000|2021-11-24 02:05:00|2.51|1.51|2.51|1.51|2.51|1.51|2.49|1.49|0
1637719800000|2021-11-24 02:10:00|2.52|1.52|2.52|1.52|2.52|1.52|2.5|1.5|0
1637720100000|2021-11-24 02:15:00|2.51|1.51|2.51|1.51|2.52|1.52|2.51|1.51|0
1637720400000|2021-11-24 02:20:00|2.5|1.5|2.52|1.52|2.52|1.52|2.5|1.5|0
1637720700000|2021-11-24 02:25:00|2.51|1.51|2.51|1.51|2.52|1.52|2.5|1.5|0
1637721000000|2021-11-24 02:30:00|2.5|1.5|2.5|1.5|2.51|1.51|2.49|1.49|0
1637721300000|2021-11-24 02:35:00|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1637721600000|2021-11-24 02:40:00|2.49|1.49|2.5|1.5|2.51|1.51|2.49|1.49|0
1637722200000|2021-11-24 02:50:00|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1637722500000|2021-11-24 02:55:00|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1637722800000|2021-11-24 03:00:00|2.49|1.49|2.54|1.54|2.54|1.54|2.49|1.49|0
1637723100000|2021-11-24 03:05:00|2.55|1.55|2.54|1.54|2.56|1.56|2.53|1.53|0
1637723400000|2021-11-24 03:10:00|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1637723700000|2021-11-24 03:15:00|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1637724000000|2021-11-24 03:20:00|2.52|1.52|2.51|1.51|2.53|1.53|2.51|1.51|0
1637724300000|2021-11-24 03:25:00|2.52|1.52|2.5|1.5|2.52|1.52|2.49|1.49|0
1637724600000|2021-11-24 03:30:00|2.51|1.51|2.51|1.51|2.51|1.51|2.51|1.51|0
1637724900000|2021-11-24 03:35:00|2.5|1.5|2.5|1.5|2.5|1.5|2.49|1.49|0
1637725200000|2021-11-24 03:40:00|2.51|1.51|2.51|1.51|2.51|1.51|2.5|1.5|0
1637725500000|2021-11-24 03:45:00|2.52|1.52|2.52|1.52|2.52|1.52|2.51|1.51|0
1637725800000|2021-11-24 03:50:00|2.51|1.51|2.51|1.51|2.52|1.52|2.5|1.5|0
1637726100000|2021-11-24 03:55:00|2.52|1.52|2.51|1.51|2.52|1.52|2.51|1.51|0
1637726400000|2021-11-24 04:00:00|2.52|1.52|2.53|1.53|2.53|1.53|2.51|1.51|0
1637726700000|2021-11-24 04:05:00|2.54|1.54|2.54|1.54|2.55|1.55|2.53|1.53|0
1637727000000|2021-11-24 04:10:00|2.53|1.53|2.57|1.57|2.57|1.57|2.53|1.53|0
1637727300000|2021-11-24 04:15:00|2.56|1.56|2.56|1.56|2.57|1.57|2.56|1.56|0
1637727600000|2021-11-24 04:20:00|2.57|1.57|2.56|1.56|2.57|1.57|2.56|1.56|0
1637727900000|2021-11-24 04:25:00|2.55|1.55|2.55|1.55|2.56|1.56|2.55|1.55|0
1637728200000|2021-11-24 04:30:00|2.54|1.54|2.55|1.55|2.56|1.56|2.54|1.54|0
1637728500000|2021-11-24 04:35:00|2.54|1.54|2.54|1.54|2.55|1.55|2.53|1.53|0
1637728800000|2021-11-24 04:40:00|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1637729100000|2021-11-24 04:45:00|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1637729400000|2021-11-24 04:50:00|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1637729700000|2021-11-24 04:55:00|2.54|1.54|2.53|1.53|2.54|1.54|2.53|1.53|0
1637730000000|2021-11-24 05:00:00|2.54|1.54|2.52|1.52|2.54|1.54|2.51|1.51|0
1637730300000|2021-11-24 05:05:00|2.51|1.51|2.51|1.51|2.52|1.52|2.5|1.5|0
1637730600000|2021-11-24 05:10:00|2.52|1.52|2.49|1.49|2.52|1.52|2.49|1.49|0
1637730900000|2021-11-24 05:15:00|2.48|1.48|2.49|1.49|2.5|1.5|2.48|1.48|0
1637731200000|2021-11-24 05:20:00|2.5|1.5|2.49|1.49|2.5|1.5|2.49|1.49|0
1637731500000|2021-11-24 05:25:00|2.5|1.5|2.48|1.48|2.5|1.5|2.48|1.48|0
1637731800000|2021-11-24 05:30:00|2.47|1.47|2.44|1.44|2.47|1.47|2.44|1.44|0
1637732100000|2021-11-24 05:35:00|2.45|1.45|2.44|1.44|2.45|1.45|2.44|1.44|0
1637732400000|2021-11-24 05:40:00|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1637732700000|2021-11-24 05:45:00|2.44|1.44|2.43|1.43|2.44|1.44|2.42|1.42|0
1637733000000|2021-11-24 05:50:00|2.44|1.44|2.41|1.41|2.44|1.44|2.41|1.41|0
1637733300000|2021-11-24 05:55:00|2.42|1.42|2.4|1.4|2.42|1.42|2.4|1.4|0
1637733600000|2021-11-24 06:00:00|2.41|1.41|2.39|1.39|2.41|1.41|2.38|1.38|0
1637733900000|2021-11-24 06:05:00|2.4|1.4|2.4|1.4|2.41|1.41|2.39|1.39|0
1637734200000|2021-11-24 06:10:00|2.39|1.39|2.39|1.39|2.4|1.4|2.39|1.39|0
1637734500000|2021-11-24 06:15:00|2.38|1.38|2.38|1.38|2.39|1.39|2.38|1.38|0
1637735100000|2021-11-24 06:25:00|2.39|1.39|2.38|1.38|2.39|1.39|2.38|1.38|0
1637735400000|2021-11-24 06:30:00|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1637735700000|2021-11-24 06:35:00|2.36|1.36|2.36|1.36|2.36|1.36|2.36|1.36|0
1637736000000|2021-11-24 06:40:00|2.37|1.37|2.36|1.36|2.37|1.37|2.35|1.35|0
1637736300000|2021-11-24 06:45:00|2.37|1.37|2.38|1.38|2.38|1.38|2.37|1.37|0
1637736600000|2021-11-24 06:50:00|2.37|1.37|2.37|1.37|2.38|1.38|2.37|1.37|0
1637736900000|2021-11-24 06:55:00|2.36|1.36|2.37|1.37|2.37|1.37|2.35|1.35|0
1637737200000|2021-11-24 07:00:00|2.36|1.36|2.36|1.36|2.37|1.37|2.35|1.35|0
1637737500000|2021-11-24 07:05:00|2.35|1.35|2.35|1.35|2.36|1.36|2.35|1.35|0
1637737800000|2021-11-24 07:10:00|2.36|1.36|2.37|1.37|2.37|1.37|2.36|1.36|0
1637738100000|2021-11-24 07:15:00|2.38|1.38|2.38|1.38|2.39|1.39|2.37|1.37|0
1637738400000|2021-11-24 07:20:00|2.39|1.39|2.39|1.39|2.4|1.4|2.39|1.39|0
1637738700000|2021-11-24 07:25:00|2.4|1.4|2.4|1.4|2.41|1.41|2.38|1.38|0
1637739000000|2021-11-24 07:30:00|2.41|1.41|2.43|1.43|2.43|1.43|2.41|1.41|0
1637739300000|2021-11-24 07:35:00|2.42|1.42|2.41|1.41|2.44|1.44|2.41|1.41|0
1637739600000|2021-11-24 07:40:00|2.4|1.4|2.4|1.4|2.41|1.41|2.4|1.4|0
1637739900000|2021-11-24 07:45:00|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1637740200000|2021-11-24 07:50:00|2.41|1.41|2.41|1.41|2.42|1.42|2.4|1.4|0
1637740500000|2021-11-24 07:55:00|2.42|1.42|2.42|1.42|2.43|1.43|2.41|1.41|0
1637740800000|2021-11-24 08:00:00|2.41|1.41|2.45|1.45|2.49|1.49|2.37|1.37|0
1637741100000|2021-11-24 08:05:00|2.46|1.46|2.48|1.48|2.48|1.48|2.45|1.45|0
1637741400000|2021-11-24 08:10:00|2.49|1.49|2.48|1.48|2.49|1.49|2.46|1.46|0
1637741700000|2021-11-24 08:15:00|2.49|1.49|2.44|1.44|2.49|1.49|2.44|1.44|0
1637742000000|2021-11-24 08:20:00|2.45|1.45|2.43|1.43|2.47|1.47|2.43|1.43|0
1637742300000|2021-11-24 08:25:00|2.44|1.44|2.45|1.45|2.47|1.47|2.43|1.43|0
1637742600000|2021-11-24 08:30:00|2.46|1.46|2.44|1.44|2.48|1.48|2.43|1.43|0
1637742900000|2021-11-24 08:35:00|2.45|1.45|2.45|1.45|2.46|1.46|2.44|1.44|0
1637743200000|2021-11-24 08:40:00|2.44|1.44|2.43|1.43|2.45|1.45|2.43|1.43|0
1637743500000|2021-11-24 08:45:00|2.44|1.44|2.44|1.44|2.45|1.45|2.42|1.42|0
1637743800000|2021-11-24 08:50:00|2.43|1.43|2.45|1.45|2.46|1.46|2.43|1.43|0
1637744100000|2021-11-24 08:55:00|2.46|1.46|2.45|1.45|2.46|1.46|2.44|1.44|0
1637744400000|2021-11-24 09:00:00|2.46|1.46|2.49|1.49|2.49|1.49|2.45|1.45|0
1637744700000|2021-11-24 09:05:00|2.5|1.5|2.47|1.47|2.5|1.5|2.46|1.46|0
1637745000000|2021-11-24 09:10:00|2.48|1.48|2.47|1.47|2.48|1.48|2.45|1.45|0
1637745300000|2021-11-24 09:15:00|2.48|1.48|2.46|1.46|2.5|1.5|2.46|1.46|0
1637745600000|2021-11-24 09:20:00|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1637745900000|2021-11-24 09:25:00|2.42|1.42|2.43|1.43|2.44|1.44|2.41|1.41|0
1637746200000|2021-11-24 09:30:00|2.44|1.44|2.45|1.45|2.45|1.45|2.43|1.43|0
1637746500000|2021-11-24 09:35:00|2.46|1.46|2.48|1.48|2.49|1.49|2.46|1.46|0
1637746800000|2021-11-24 09:40:00|2.49|1.49|2.51|1.51|2.52|1.52|2.48|1.48|0
1637747100000|2021-11-24 09:45:00|2.5|1.5|2.5|1.5|2.54|1.54|2.5|1.5|0
1637747400000|2021-11-24 09:50:00|2.51|1.51|2.59|1.59|2.6|1.6|2.51|1.51|0
1637747700000|2021-11-24 09:55:00|2.6|1.6|2.58|1.58|2.61|1.61|2.55|1.55|0
1637748000000|2021-11-24 10:00:00|2.59|1.59|2.53|1.53|2.6|1.6|2.53|1.53|0
1637748300000|2021-11-24 10:05:00|2.54|1.54|2.55|1.55|2.56|1.56|2.53|1.53|0
1637748600000|2021-11-24 10:10:00|2.56|1.56|2.52|1.52|2.57|1.57|2.52|1.52|0
1637748900000|2021-11-24 10:15:00|2.53|1.53|2.51|1.51|2.53|1.53|2.49|1.49|0
1637749200000|2021-11-24 10:20:00|2.5|1.5|2.51|1.51|2.53|1.53|2.5|1.5|0
1637749500000|2021-11-24 10:25:00|2.52|1.52|2.53|1.53|2.53|1.53|2.51|1.51|0
1637749800000|2021-11-24 10:30:00|2.54|1.54|2.52|1.52|2.54|1.54|2.51|1.51|0
1637750100000|2021-11-24 10:35:00|2.53|1.53|2.54|1.54|2.54|1.54|2.51|1.51|0
1637750400000|2021-11-24 10:40:00|2.55|1.55|2.53|1.53|2.55|1.55|2.52|1.52|0
1637750700000|2021-11-24 10:45:00|2.52|1.52|2.57|1.57|2.57|1.57|2.51|1.51|0
1637751000000|2021-11-24 10:50:00|2.58|1.58|2.57|1.57|2.59|1.59|2.57|1.57|0
1637751300000|2021-11-24 10:55:00|2.59|1.59|2.61|1.61|2.61|1.61|2.57|1.57|0
1637751600000|2021-11-24 11:00:00|2.62|1.62|2.62|1.62|2.63|1.63|2.6|1.6|0
1637751900000|2021-11-24 11:05:00|2.61|1.61|2.61|1.61|2.62|1.62|2.6|1.6|0
1637752200000|2021-11-24 11:10:00|2.62|1.62|2.61|1.61|2.62|1.62|2.6|1.6|0
1637752500000|2021-11-24 11:15:00|2.6|1.6|2.76|1.76|2.85|1.85|2.47|1.47|0
1637752800000|2021-11-24 11:20:00|2.77|1.77|2.72|1.72|2.77|1.77|2.68|1.68|0
1637753100000|2021-11-24 11:25:00|2.73|1.73|2.71|1.71|2.73|1.73|2.7|1.7|0
1637753400000|2021-11-24 11:30:00|2.72|1.72|2.7|1.7|2.72|1.72|2.69|1.69|0
1637753700000|2021-11-24 11:35:00|2.69|1.69|2.75|1.75|2.76|1.76|2.6|1.6|0
1637754000000|2021-11-24 11:40:00|2.74|1.74|2.7|1.7|2.75|1.75|2.7|1.7|0
1637754300000|2021-11-24 11:45:00|2.71|1.71|2.71|1.71|2.72|1.72|2.69|1.69|0
1637754600000|2021-11-24 11:50:00|2.7|1.7|2.74|1.74|2.74|1.74|2.7|1.7|0
1637754900000|2021-11-24 11:55:00|2.75|1.75|2.77|1.77|2.77|1.77|2.75|1.75|0
1637755200000|2021-11-24 12:00:00|2.75|1.75|2.76|1.76|2.77|1.77|2.72|1.72|0
1637755500000|2021-11-24 12:05:00|2.75|1.75|2.79|1.79|2.8|1.8|2.75|1.75|0
1637755800000|2021-11-24 12:10:00|2.78|1.78|2.79|1.79|2.8|1.8|2.77|1.77|0
1637756100000|2021-11-24 12:15:00|2.78|1.78|2.77|1.77|2.8|1.8|2.76|1.76|0
1637756400000|2021-11-24 12:20:00|2.78|1.78|2.8|1.8|2.81|1.81|2.77|1.77|0
1637756700000|2021-11-24 12:25:00|2.81|1.81|2.78|1.78|2.81|1.81|2.77|1.77|0
1637757000000|2021-11-24 12:30:00|2.79|1.79|2.78|1.78|2.81|1.81|2.78|1.78|0
1637757300000|2021-11-24 12:35:00|2.79|1.79|2.76|1.76|2.79|1.79|2.76|1.76|0
1637757600000|2021-11-24 12:40:00|2.75|1.75|2.77|1.77|2.79|1.79|2.75|1.75|0
1637757900000|2021-11-24 12:45:00|2.78|1.78|2.83|1.83|2.84|1.84|2.78|1.78|0
1637758200000|2021-11-24 12:50:00|2.82|1.82|2.8|1.8|2.83|1.83|2.79|1.79|0
1637758500000|2021-11-24 12:55:00|2.79|1.79|2.8|1.8|2.82|1.82|2.79|1.79|0
1637758800000|2021-11-24 13:00:00|2.81|1.81|2.79|1.79|2.81|1.81|2.78|1.78|0
1637759100000|2021-11-24 13:05:00|2.8|1.8|2.77|1.77|2.8|1.8|2.76|1.76|0
1637759400000|2021-11-24 13:10:00|2.78|1.78|2.77|1.77|2.78|1.78|2.77|1.77|0
1637759700000|2021-11-24 13:15:00|2.78|1.78|2.8|1.8|2.8|1.8|2.77|1.77|0
1637760000000|2021-11-24 13:20:00|2.79|1.79|2.78|1.78|2.8|1.8|2.77|1.77|0
1637760300000|2021-11-24 13:25:00|2.77|1.77|2.76|1.76|2.79|1.79|2.76|1.76|0
1637760600000|2021-11-24 13:30:00|2.77|1.77|2.72|1.72|2.78|1.78|2.71|1.71|0
1637760900000|2021-11-24 13:35:00|2.71|1.71|2.85|1.85|2.85|1.85|2.71|1.71|0
1637761200000|2021-11-24 13:40:00|2.84|1.84|2.81|1.81|2.86|1.86|2.81|1.81|0
1637761500000|2021-11-24 13:45:00|2.82|1.82|2.87|1.87|2.88|1.88|2.81|1.81|0
1637761800000|2021-11-24 13:50:00|2.88|1.88|2.92|1.92|2.93|1.93|2.88|1.88|0
1637762100000|2021-11-24 13:55:00|2.91|1.91|2.89|1.89|2.93|1.93|2.89|1.89|0
1637762400000|2021-11-24 14:00:00|2.88|1.88|2.86|1.86|2.89|1.89|2.85|1.85|0
1637762700000|2021-11-24 14:05:00|2.87|1.87|2.99|1.99|3.01|2.01|2.87|1.87|0
1637763000000|2021-11-24 14:10:00|3.01|2.01|3|2|3.03|2.03|2.98|1.98|0
1637763300000|2021-11-24 14:15:00|3.01|2.01|3|2|3.02|2.02|2.98|1.98|0
1637763600000|2021-11-24 14:20:00|2.99|1.99|2.98|1.98|3.02|2.02|2.97|1.97|0
1637763900000|2021-11-24 14:25:00|2.97|1.97|2.97|1.97|2.98|1.98|2.94|1.94|0
1637764200000|2021-11-24 14:30:00|2.98|1.98|2.99|1.99|3.07|2.07|2.95|1.95|0
1637764500000|2021-11-24 14:35:00|2.98|1.98|3.02|2.02|3.02|2.02|2.89|1.89|0
1637764800000|2021-11-24 14:40:00|3.03|2.03|3.04|2.04|3.07|2.07|3.01|2.01|0
1637765100000|2021-11-24 14:45:00|3.05|2.05|3.05|2.05|3.09|2.09|2.98|1.98|0
1637765400000|2021-11-24 14:50:00|3.06|2.06|3.12|2.12|3.12|2.12|2.9|1.9|0
1637765700000|2021-11-24 14:55:00|3.1|2.1|3.09|2.09|3.2|2.2|3.09|2.09|0
1637766000000|2021-11-24 15:00:00|3.11|2.11|2.97|1.97|3.18|2.18|2.95|1.95|0
1637766300000|2021-11-24 15:05:00|2.96|1.96|2.93|1.93|3.13|2.13|2.86|1.86|0
1637766600000|2021-11-24 15:10:00|2.92|1.92|2.93|1.93|3|2|2.89|1.89|0
1637766900000|2021-11-24 15:15:00|2.92|1.92|2.92|1.92|2.94|1.94|2.89|1.89|0
1637767200000|2021-11-24 15:20:00|2.93|1.93|2.86|1.86|2.94|1.94|2.84|1.84|0
1637767500000|2021-11-24 15:25:00|2.87|1.87|2.81|1.81|2.87|1.87|2.79|1.79|0
1637767800000|2021-11-24 15:30:00|2.8|1.8|2.84|1.84|2.85|1.85|2.79|1.79|0
1637768100000|2021-11-24 15:35:00|2.83|1.83|2.78|1.78|2.83|1.83|2.77|1.77|0
1637768400000|2021-11-24 15:40:00|2.79|1.79|2.85|1.85|2.86|1.86|2.77|1.77|0
1637768700000|2021-11-24 15:45:00|2.84|1.84|2.84|1.84|2.89|1.89|2.83|1.83|0
1637769000000|2021-11-24 15:50:00|2.83|1.83|2.8|1.8|2.83|1.83|2.78|1.78|0
1637769300000|2021-11-24 15:55:00|2.79|1.79|2.58|1.58|2.79|1.79|2.52|1.52|0
1637769600000|2021-11-24 16:00:00|2.59|1.59|2.61|1.61|2.64|1.64|2.56|1.56|0
1637769900000|2021-11-24 16:05:00|2.6|1.6|2.57|1.57|2.61|1.61|2.55|1.55|0
1637770200000|2021-11-24 16:10:00|2.56|1.56|2.52|1.52|2.56|1.56|2.51|1.51|0
1637770500000|2021-11-24 16:15:00|2.51|1.51|2.48|1.48|2.52|1.52|2.48|1.48|0
1637770800000|2021-11-24 16:20:00|2.47|1.47|2.45|1.45|2.48|1.48|2.45|1.45|0
1637771100000|2021-11-24 16:25:00|2.46|1.46|2.42|1.42|2.54|1.54|2.42|1.42|0
1637771400000|2021-11-24 16:30:00|2.41|1.41|2.46|1.46|2.46|1.46|2.39|1.39|0
1637771700000|2021-11-24 16:35:00|2.45|1.45|2.46|1.46|2.48|1.48|2.44|1.44|0
1637772000000|2021-11-24 16:40:00|2.47|1.47|2.51|1.51|2.55|1.55|2.46|1.46|0
1637772300000|2021-11-24 16:45:00|2.52|1.52|2.48|1.48|2.52|1.52|2.48|1.48|0
1637772600000|2021-11-24 16:50:00|2.47|1.47|2.5|1.5|2.5|1.5|2.47|1.47|0
1637772900000|2021-11-24 16:55:00|2.51|1.51|2.53|1.53|2.54|1.54|2.5|1.5|0
1637773200000|2021-11-24 17:00:00|2.54|1.54|2.52|1.52|2.55|1.55|2.52|1.52|0
1637773500000|2021-11-24 17:05:00|2.53|1.53|2.53|1.53|2.54|1.54|2.5|1.5|0
1637773800000|2021-11-24 17:10:00|2.52|1.52|2.48|1.48|2.53|1.53|2.48|1.48|0
1637774100000|2021-11-24 17:15:00|2.49|1.49|2.51|1.51|2.53|1.53|2.48|1.48|0
1637774400000|2021-11-24 17:20:00|2.52|1.52|2.54|1.54|2.56|1.56|2.51|1.51|0
1637774700000|2021-11-24 17:25:00|2.55|1.55|2.42|1.42|2.56|1.56|2.42|1.42|0
1637775000000|2021-11-24 17:30:00|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1637775300000|2021-11-24 17:35:00|2.39|1.39|2.37|1.37|2.39|1.39|2.36|1.36|0
1637775600000|2021-11-24 17:40:00|2.36|1.36|2.37|1.37|2.38|1.38|2.36|1.36|0
1637775900000|2021-11-24 17:45:00|2.36|1.36|2.33|1.33|2.37|1.37|2.33|1.33|0
1637776200000|2021-11-24 17:50:00|2.32|1.32|2.33|1.33|2.35|1.35|2.32|1.32|0
1637776500000|2021-11-24 17:55:00|2.32|1.32|2.32|1.32|2.41|1.41|2.32|1.32|0
1637776800000|2021-11-24 18:00:00|2.33|1.33|2.33|1.33|2.34|1.34|2.29|1.29|0
1637777100000|2021-11-24 18:05:00|2.32|1.32|2.31|1.31|2.33|1.33|2.3|1.3|0
1637777400000|2021-11-24 18:10:00|2.3|1.3|2.3|1.3|2.31|1.31|2.29|1.29|0
1637777700000|2021-11-24 18:15:00|2.31|1.31|2.3|1.3|2.31|1.31|2.29|1.29|0
1637778000000|2021-11-24 18:20:00|2.31|1.31|2.28|1.28|2.31|1.31|2.28|1.28|0
1637778300000|2021-11-24 18:25:00|2.29|1.29|2.3|1.3|2.31|1.31|2.28|1.28|0
1637778600000|2021-11-24 18:30:00|2.29|1.29|2.3|1.3|2.31|1.31|2.28|1.28|0
1637778900000|2021-11-24 18:35:00|2.29|1.29|2.31|1.31|2.33|1.33|2.29|1.29|0
1637779200000|2021-11-24 18:40:00|2.32|1.32|2.31|1.31|2.32|1.32|2.3|1.3|0
1637779500000|2021-11-24 18:45:00|2.32|1.32|2.31|1.31|2.32|1.32|2.3|1.3|0
1637779800000|2021-11-24 18:50:00|2.3|1.3|2.31|1.31|2.32|1.32|2.3|1.3|0
1637780100000|2021-11-24 18:55:00|2.32|1.32|2.33|1.33|2.33|1.33|2.31|1.31|0
1637780400000|2021-11-24 19:00:00|2.32|1.32|2.33|1.33|2.36|1.36|2.27|1.27|0
1637780700000|2021-11-24 19:05:00|2.34|1.34|2.4|1.4|2.41|1.41|2.31|1.31|0
1637781000000|2021-11-24 19:10:00|2.39|1.39|2.78|1.78|2.81|1.81|2.33|1.33|0
1637781300000|2021-11-24 19:15:00|2.77|1.77|2.71|1.71|2.78|1.78|2.7|1.7|0
1637781600000|2021-11-24 19:20:00|2.7|1.7|2.71|1.71|2.74|1.74|2.7|1.7|0
1637781900000|2021-11-24 19:25:00|2.7|1.7|2.76|1.76|2.77|1.77|2.7|1.7|0
1637782200000|2021-11-24 19:30:00|2.75|1.75|2.73|1.73|2.75|1.75|2.71|1.71|0
1637782500000|2021-11-24 19:35:00|2.74|1.74|2.73|1.73|2.75|1.75|2.72|1.72|0
1637782800000|2021-11-24 19:40:00|2.74|1.74|2.67|1.67|2.75|1.75|2.67|1.67|0
1637783100000|2021-11-24 19:45:00|2.66|1.66|2.54|1.54|2.71|1.71|2.52|1.52|0
1637783400000|2021-11-24 19:50:00|2.53|1.53|2.51|1.51|2.53|1.53|2.5|1.5|0
1637783700000|2021-11-24 19:55:00|2.52|1.52|2.52|1.52|2.52|1.52|2.5|1.5|0
1637784000000|2021-11-24 20:00:00|2.53|1.53|2.52|1.52|2.55|1.55|2.51|1.51|0
1637784300000|2021-11-24 20:05:00|2.51|1.51|2.45|1.45|2.52|1.52|2.45|1.45|0
1637784600000|2021-11-24 20:10:00|2.46|1.46|2.44|1.44|2.47|1.47|2.44|1.44|0
1637784900000|2021-11-24 20:15:00|2.45|1.45|2.43|1.43|2.46|1.46|2.43|1.43|0
1637785200000|2021-11-24 20:20:00|2.44|1.44|2.45|1.45|2.45|1.45|2.42|1.42|0
1637785500000|2021-11-24 20:25:00|2.44|1.44|2.43|1.43|2.44|1.44|2.42|1.42|0
1637785800000|2021-11-24 20:30:00|2.42|1.42|2.54|1.54|2.58|1.58|2.42|1.42|0
1637786100000|2021-11-24 20:35:00|2.53|1.53|2.51|1.51|2.54|1.54|2.49|1.49|0
1637786400000|2021-11-24 20:40:00|2.52|1.52|2.53|1.53|2.55|1.55|2.51|1.51|0
1637786700000|2021-11-24 20:45:00|2.54|1.54|2.54|1.54|2.56|1.56|2.53|1.53|0
1637787000000|2021-11-24 20:50:00|2.53|1.53|2.49|1.49|2.53|1.53|2.48|1.48|0
1637787300000|2021-11-24 20:55:00|2.5|1.5|2.49|1.49|2.52|1.52|2.48|1.48|0
1637787600000|2021-11-24 21:00:00|2.5|1.5|2.48|1.48|2.51|1.51|2.48|1.48|0
1637787900000|2021-11-24 21:05:00|2.49|1.49|2.5|1.5|2.5|1.5|2.48|1.48|0
1637788200000|2021-11-24 21:10:00|2.49|1.49|2.48|1.48|2.49|1.49|2.47|1.47|0
1637788500000|2021-11-24 21:15:00|2.49|1.49|2.49|1.49|2.49|1.49|2.48|1.48|0
1637788800000|2021-11-24 21:20:00|2.48|1.48|2.48|1.48|2.49|1.49|2.48|1.48|0
1637789100000|2021-11-24 21:25:00|2.49|1.49|2.47|1.47|2.49|1.49|2.47|1.47|0
1637789400000|2021-11-24 21:30:00|2.46|1.46|2.47|1.47|2.47|1.47|2.46|1.46|0
1637789700000|2021-11-24 21:35:00|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1637790000000|2021-11-24 21:40:00|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1637790600000|2021-11-24 21:50:00|2.45|1.45|2.45|1.45|2.46|1.46|2.45|1.45|0
1637790900000|2021-11-24 21:55:00|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1637791200000|2021-11-24 22:00:00|2.47|1.47|2.46|1.46|2.47|1.47|2.46|1.46|0
1637913600000|2021-11-26 08:00:00|6.64|5.17|6.97|5.42|6.97|5.42|6.56|5.1|0
1637913900000|2021-11-26 08:05:00|6.98|5.43|7.15|5.56|7.17|5.58|6.95|5.41|0
1637914200000|2021-11-26 08:10:00|7.14|5.55|6.88|5.35|7.16|5.57|6.88|5.35|0
1637914500000|2021-11-26 08:15:00|6.9|5.36|7.27|5.66|7.34|5.71|6.9|5.36|0
1637914800000|2021-11-26 08:20:00|7.26|5.65|7.29|5.67|7.53|5.86|7.15|5.56|0
1637915100000|2021-11-26 08:25:00|7.28|5.66|7.23|5.62|7.35|5.72|7.18|5.58|0
1637915400000|2021-11-26 08:30:00|7.24|5.63|8.02|6.24|8.03|6.25|6.77|5.26|0
1637915700000|2021-11-26 08:35:00|8.03|6.21|7.86|6.11|8.11|6.31|7.86|6.11|0
1637916000000|2021-11-26 08:40:00|7.88|6.13|7.62|5.93|7.88|6.13|7.62|5.92|0
1637916300000|2021-11-26 08:45:00|7.65|5.95|7.61|5.92|7.7|5.99|7.53|5.85|0
1637916600000|2021-11-26 08:50:00|7.6|5.91|7.45|5.8|7.66|5.96|7.41|5.76|0
1637916900000|2021-11-26 08:55:00|7.44|5.79|7.29|5.67|7.44|5.79|7.18|5.59|0
1637917200000|2021-11-26 09:00:00|7.28|5.66|7.63|5.93|7.7|5.99|7.24|5.63|0
1637917500000|2021-11-26 09:05:00|7.61|5.92|7.76|6.03|7.88|6.13|7.54|5.86|0
1637917800000|2021-11-26 09:10:00|7.75|6.02|6.49|5.05|7.8|6.07|6.47|5.03|0
1637918100000|2021-11-26 09:15:00|6.48|5.04|6.75|5.25|6.78|5.28|6.48|5.04|0
1637918400000|2021-11-26 09:20:00|6.72|5.22|6.86|5.33|6.86|5.33|6.54|5.08|0
1637918700000|2021-11-26 09:25:00|6.87|5.34|7.18|5.59|7.2|5.6|6.87|5.34|0
1637919000000|2021-11-26 09:30:00|7.22|5.61|7.37|5.73|7.42|5.77|7.1|5.52|0
1637919300000|2021-11-26 09:35:00|7.39|5.75|7.22|5.62|7.55|5.88|7.22|5.62|0
1637919600000|2021-11-26 09:40:00|7.21|5.61|7.22|5.61|7.3|5.68|7.16|5.57|0
1637919900000|2021-11-26 09:45:00|7.23|5.62|7.16|5.57|7.23|5.62|7.05|5.48|0
1637920200000|2021-11-26 09:50:00|7.17|5.58|7.25|5.64|7.33|5.7|7.1|5.52|0
1637920500000|2021-11-26 09:55:00|7.24|5.63|7.26|5.65|7.3|5.68|7.16|5.57|0
1637920800000|2021-11-26 10:00:00|7.27|5.64|7|5.45|7.28|5.66|6.99|5.43|0
1637921100000|2021-11-26 10:05:00|7.04|5.47|6.64|5.17|7.09|5.52|6.64|5.17|0
1637921400000|2021-11-26 10:10:00|6.63|5.16|6.13|4.77|6.64|5.16|5.68|4.42|0
1637921700000|2021-11-26 10:15:00|6.12|4.76|6.28|4.88|6.28|4.88|6.1|4.75|0
1637922000000|2021-11-26 10:20:00|6.27|4.89|6.34|4.93|6.35|4.94|6.18|4.81|0
1637922300000|2021-11-26 10:25:00|6.33|4.92|6.24|4.85|6.38|4.96|6.19|4.82|0
1637922600000|2021-11-26 10:30:00|6.22|4.84|6.42|4.99|6.43|5|6.22|4.84|0
1637922900000|2021-11-26 10:35:00|6.41|5|6.41|4.99|6.46|5.02|6.39|4.97|0
1637923200000|2021-11-26 10:40:00|6.43|5|6.45|5.02|6.55|5.09|6.42|5|0
1637923500000|2021-11-26 10:45:00|6.48|5.04|6.58|5.12|6.58|5.12|6.47|5.03|0
1637923800000|2021-11-26 10:50:00|6.6|5.13|6.48|5.04|6.7|5.21|6.48|5.04|0
1637924100000|2021-11-26 10:55:00|6.47|5.03|6.43|5|6.52|5.07|6.38|4.96|0
1637924400000|2021-11-26 11:00:00|6.44|5.01|6.33|4.92|6.48|5.04|6.32|4.92|0
1637924700000|2021-11-26 11:05:00|6.34|4.93|6.16|4.79|6.34|4.93|6.11|4.75|0
1637925000000|2021-11-26 11:10:00|6.17|4.8|6.23|4.85|6.31|4.91|6.12|4.76|0
1637925300000|2021-11-26 11:15:00|6.21|4.83|6.24|4.85|6.27|4.87|6.13|4.77|0
1637925600000|2021-11-26 11:20:00|6.23|4.84|6.25|4.86|6.27|4.88|6.11|4.75|0
1637925900000|2021-11-26 11:25:00|6.26|4.87|6.24|4.85|6.26|4.87|6.16|4.79|0
1637926200000|2021-11-26 11:30:00|6.25|4.86|6.4|4.98|6.43|5|6.24|4.85|0
1637926500000|2021-11-26 11:35:00|6.43|5|6.26|4.87|6.5|5.05|6.26|4.87|0
1637926800000|2021-11-26 11:40:00|6.28|4.88|6.15|4.78|6.28|4.88|6.1|4.75|0
1637927100000|2021-11-26 11:45:00|6.16|4.79|6.33|4.92|6.35|4.94|6.12|4.76|0
1637927400000|2021-11-26 11:50:00|6.35|4.94|6.28|4.88|6.36|4.94|6.24|4.85|0
1637927700000|2021-11-26 11:55:00|6.27|4.91|6.35|4.94|6.38|4.96|6.27|4.88|0
1637928000000|2021-11-26 12:00:00|6.31|4.91|6.12|4.76|6.35|4.94|6.1|4.75|0
1637928300000|2021-11-26 12:05:00|6.14|4.77|6.1|4.74|6.17|4.8|6.06|4.71|0
1637928600000|2021-11-26 12:10:00|6.08|4.73|6.03|4.69|6.13|4.77|5.95|4.63|0
1637928900000|2021-11-26 12:15:00|6.01|4.68|6.01|4.67|6.06|4.71|5.97|4.64|0
1637929200000|2021-11-26 12:20:00|6.02|4.68|5.46|4.25|6.15|4.78|5.32|4.14|0
1637929500000|2021-11-26 12:25:00|5.44|4.23|5.54|4.31|5.59|4.35|5.43|4.22|0
1637929800000|2021-11-26 12:30:00|5.55|4.3|5.48|4.26|5.55|4.3|5.37|4.18|0
1637930100000|2021-11-26 12:35:00|5.5|4.28|5.46|4.25|5.53|4.3|5.42|4.22|0
1637930400000|2021-11-26 12:40:00|5.47|4.26|5.44|4.23|5.52|4.29|5.43|4.22|0
1637930700000|2021-11-26 12:45:00|5.45|4.24|5.34|4.15|5.45|4.24|5.32|4.14|0
1637931000000|2021-11-26 12:50:00|5.36|4.17|5.46|4.25|5.46|4.25|5.36|4.17|0
1637931300000|2021-11-26 12:55:00|5.47|4.24|5.49|4.27|5.52|4.3|5.42|4.22|0
1637931600000|2021-11-26 13:00:00|5.47|4.26|5.53|4.3|5.63|4.38|5.47|4.26|0
1637931900000|2021-11-26 13:05:00|5.51|4.29|5.39|4.19|5.55|4.31|5.36|4.17|0
1637932200000|2021-11-26 13:10:00|5.37|4.18|5.48|4.26|5.48|4.26|5.34|4.15|0
1637932500000|2021-11-26 13:15:00|5.47|4.25|5.46|4.25|5.53|4.3|5.45|4.24|0
1637932800000|2021-11-26 13:20:00|5.47|4.24|5.33|4.15|5.5|4.28|5.33|4.15|0
1637933100000|2021-11-26 13:25:00|5.34|4.16|5.47|4.26|5.47|4.26|5.34|4.15|0
1637933400000|2021-11-26 13:30:00|5.48|4.27|5.52|4.29|5.54|4.31|5.47|4.25|0
1637933700000|2021-11-26 13:35:00|5.51|4.28|5.46|4.25|5.52|4.29|5.4|4.2|0
1637934000000|2021-11-26 13:40:00|5.47|4.26|5.56|4.33|5.56|4.33|5.45|4.24|0
1637934300000|2021-11-26 13:45:00|5.55|4.31|5.57|4.33|5.58|4.34|5.45|4.24|0
1637934600000|2021-11-26 13:50:00|5.56|4.34|5.49|4.27|5.59|4.34|5.47|4.26|0
1637934900000|2021-11-26 13:55:00|5.5|4.28|5.46|4.24|5.53|4.3|5.44|4.23|0
1637935200000|2021-11-26 14:00:00|5.47|4.25|5.45|4.24|5.51|4.29|5.43|4.22|0
1637935500000|2021-11-26 14:05:00|5.44|4.23|5.34|4.15|5.45|4.24|5.34|4.15|0
1637935800000|2021-11-26 14:10:00|5.33|4.14|5.35|4.16|5.35|4.16|5.22|4.06|0
1637936100000|2021-11-26 14:15:00|5.33|4.15|5.38|4.18|5.38|4.18|5.29|4.11|0
1637936400000|2021-11-26 14:20:00|5.36|4.17|5.31|4.13|5.38|4.19|5.29|4.12|0
1637936700000|2021-11-26 14:25:00|5.32|4.14|5.22|4.06|5.36|4.17|5.22|4.06|0
1637937000000|2021-11-26 14:30:00|5.24|4.07|4.63|3.6|5.33|4.15|4.62|3.59|0
1637937300000|2021-11-26 14:35:00|4.62|3.59|4.77|3.71|4.82|3.75|4.52|3.52|0
1637937600000|2021-11-26 14:40:00|4.76|3.7|5.03|3.92|5.04|3.92|4.71|3.67|0
1637937900000|2021-11-26 14:45:00|5.06|3.94|5.31|4.13|5.33|4.14|5.06|3.94|0
1637938200000|2021-11-26 14:50:00|5.3|4.12|5.18|4.03|5.35|4.16|5.11|3.97|0
1637938500000|2021-11-26 14:55:00|5.17|4.02|5.98|4.65|6.23|4.85|5.04|3.92|0
1637938800000|2021-11-26 15:00:00|6.02|4.68|6.39|4.97|6.39|4.97|6.02|4.68|0
1637939100000|2021-11-26 15:05:00|6.36|4.95|6.44|5.01|6.54|5.09|6.29|4.89|0
1637939400000|2021-11-26 15:10:00|6.49|5.05|6.72|5.22|6.79|5.28|6.47|5.03|0
1637939700000|2021-11-26 15:15:00|6.74|5.24|6.79|5.28|7.03|5.47|6.67|5.19|0
1637940000000|2021-11-26 15:20:00|6.78|5.27|6.58|5.12|6.79|5.28|6.45|5.01|0
1637940300000|2021-11-26 15:25:00|6.56|5.11|6.39|4.97|6.67|5.19|6.39|4.97|0
1637940600000|2021-11-26 15:30:00|6.37|4.96|6.42|4.99|6.61|5.14|6.33|4.92|0
1637940900000|2021-11-26 15:35:00|6.39|4.97|6.21|4.83|6.46|5.03|6.11|4.75|0
1637941200000|2021-11-26 15:40:00|6.22|4.81|5.78|4.5|6.39|4.97|5.73|4.46|0
1637941500000|2021-11-26 15:45:00|5.79|4.51|6.31|4.9|6.43|5|5.75|4.47|0
1637941800000|2021-11-26 15:50:00|6.32|4.91|6.49|5.05|6.5|5.06|6.29|4.89|0
1637942100000|2021-11-26 15:55:00|6.48|5.04|6.47|5.03|6.63|5.16|6.44|5.01|0
1637942400000|2021-11-26 16:00:00|6.5|5.05|6.79|5.28|6.79|5.28|6.5|5.05|0
1637942700000|2021-11-26 16:05:00|6.75|5.25|6.53|5.08|6.75|5.25|6.49|5.05|0
1637943000000|2021-11-26 16:10:00|6.5|5.06|6.82|5.3|6.83|5.31|6.5|5.06|0
1637943300000|2021-11-26 16:15:00|6.81|5.29|7.03|5.47|7.08|5.51|6.77|5.27|0
1637943600000|2021-11-26 16:20:00|7.04|5.48|7.81|6.07|7.88|6.13|6.6|5.14|0
1637943900000|2021-11-26 16:25:00|7.8|6.06|7.32|5.69|7.8|6.06|7.32|5.69|0
1637944200000|2021-11-26 16:30:00|7.34|5.71|7.39|5.75|7.47|5.81|7.27|5.65|0
1637944500000|2021-11-26 16:35:00|7.37|5.73|7.36|5.72|7.41|5.76|7.1|5.52|0
1637944800000|2021-11-26 16:40:00|7.35|5.71|6.51|5.06|7.5|5.84|6.23|4.84|0
1637945100000|2021-11-26 16:45:00|6.48|5.07|6.33|4.93|6.59|5.13|6.26|4.87|0
1637945400000|2021-11-26 16:50:00|6.3|4.9|6.6|5.14|6.61|5.14|6.27|4.88|0
1637945700000|2021-11-26 16:55:00|6.61|5.12|6.41|4.98|6.61|5.12|6.34|4.93|0
1637946000000|2021-11-26 17:00:00|6.39|4.97|6.37|4.96|6.51|5.06|6.26|4.87|0
1637946300000|2021-11-26 17:05:00|6.36|4.94|6.12|4.76|6.39|4.97|6.08|4.73|0
1637946600000|2021-11-26 17:10:00|6.11|4.75|6.19|4.81|6.28|4.88|6|4.67|0
1637946900000|2021-11-26 17:15:00|6.18|4.82|6.27|4.88|6.28|4.89|6.15|4.78|0
1637947200000|2021-11-26 17:20:00|6.28|4.85|6.1|4.75|6.31|4.91|6.1|4.74|0
1637947500000|2021-11-26 17:25:00|6.12|4.76|5.88|4.57|6.12|4.76|5.88|4.57|0
1637947800000|2021-11-26 17:30:00|5.89|4.58|5.79|4.5|5.92|4.6|5.77|4.49|0
1637948100000|2021-11-26 17:35:00|5.78|4.49|5.72|4.45|5.78|4.49|5.63|4.38|0
1637948400000|2021-11-26 17:40:00|5.71|4.44|5.84|4.54|5.92|4.6|5.7|4.44|0
1637948700000|2021-11-26 17:45:00|5.85|4.55|6.18|4.81|6.18|4.81|5.83|4.54|0
1637949000000|2021-11-26 17:50:00|6.24|4.86|6.74|5.24|6.74|5.24|6.24|4.86|0
1637949300000|2021-11-26 17:55:00|6.72|5.23|6.37|4.96|6.74|5.24|5.99|4.66|0
1637949600000|2021-11-26 18:00:00|6.32|4.91|6.4|4.98|6.54|5.08|6.23|4.85|0
1637949900000|2021-11-26 18:05:00|6.46|5.02|6.51|5.06|6.53|5.08|6.21|4.83|0
1637950200000|2021-11-26 18:10:00|6.49|5.05|8.26|6.43|8.31|6.47|6.33|4.92|0
1637950500000|2021-11-26 18:15:00|8.24|6.41|8.23|6.4|8.24|6.41|8.22|6.4|0
1638173100000|2021-11-29 08:05:00|3.2|2.2|3.34|2.34|3.35|2.35|3.14|2.14|0
1638173400000|2021-11-29 08:10:00|3.36|2.36|3.38|2.38|3.43|2.43|3.33|2.33|0
1638173700000|2021-11-29 08:15:00|3.37|2.37|3.37|2.37|3.37|2.37|3.29|2.29|0
1638174000000|2021-11-29 08:20:00|3.36|2.36|3.38|2.38|3.38|2.38|3.33|2.33|0
1638174300000|2021-11-29 08:25:00|3.39|2.39|3.43|2.43|3.43|2.43|3.38|2.38|0
1638174600000|2021-11-29 08:30:00|3.44|2.44|3.34|2.34|3.44|2.44|3.32|2.32|0
1638174900000|2021-11-29 08:35:00|3.33|2.33|3.37|2.37|3.38|2.38|3.33|2.33|0
1638175200000|2021-11-29 08:40:00|3.38|2.38|3.38|2.38|3.43|2.43|3.35|2.35|0
1638175500000|2021-11-29 08:45:00|3.37|2.37|3.42|2.42|3.43|2.43|3.37|2.37|0
1638175800000|2021-11-29 08:50:00|3.43|2.43|3.44|2.44|3.45|2.45|3.41|2.41|0
1638176100000|2021-11-29 08:55:00|3.45|2.45|3.4|2.4|3.48|2.48|3.4|2.4|0
1638176400000|2021-11-29 09:00:00|3.39|2.39|3.4|2.4|3.43|2.43|3.38|2.38|0
1638176700000|2021-11-29 09:05:00|3.41|2.41|3.33|2.33|3.41|2.41|3.32|2.32|0
1638177000000|2021-11-29 09:10:00|3.32|2.32|3.3|2.3|3.35|2.35|3.25|2.25|0
1638177300000|2021-11-29 09:15:00|3.29|2.29|3.36|2.36|3.38|2.38|3.28|2.28|0
1638177600000|2021-11-29 09:20:00|3.37|2.37|3.33|2.33|3.39|2.39|3.33|2.33|0
1638177900000|2021-11-29 09:25:00|3.34|2.34|3.34|2.34|3.39|2.39|3.34|2.34|0
1638178200000|2021-11-29 09:30:00|3.35|2.35|3.41|2.41|3.43|2.43|3.35|2.35|0
1638178500000|2021-11-29 09:35:00|3.42|2.42|3.43|2.43|3.45|2.45|3.41|2.41|0
1638178800000|2021-11-29 09:40:00|3.44|2.44|3.44|2.44|3.46|2.46|3.41|2.41|0
1638179100000|2021-11-29 09:45:00|3.45|2.45|3.44|2.44|3.46|2.46|3.43|2.43|0
1638179400000|2021-11-29 09:50:00|3.43|2.43|3.46|2.46|3.47|2.47|3.4|2.4|0
1638179700000|2021-11-29 09:55:00|3.45|2.45|3.48|2.48|3.48|2.48|3.43|2.43|0
1638180000000|2021-11-29 10:00:00|3.47|2.47|3.41|2.41|3.48|2.48|3.4|2.4|0
1638180300000|2021-11-29 10:05:00|3.4|2.4|3.4|2.4|3.43|2.43|3.39|2.39|0
1638180600000|2021-11-29 10:10:00|3.41|2.41|3.39|2.39|3.42|2.42|3.39|2.39|0
1638180900000|2021-11-29 10:15:00|3.4|2.4|3.47|2.47|3.48|2.48|3.27|2.27|0
1638181200000|2021-11-29 10:20:00|3.44|2.44|3.4|2.4|3.45|2.45|3.38|2.38|0
1638181500000|2021-11-29 10:25:00|3.39|2.39|3.37|2.37|3.4|2.4|3.35|2.35|0
1638181800000|2021-11-29 10:30:00|3.36|2.36|3.38|2.38|3.4|2.4|3.36|2.36|0
1638182100000|2021-11-29 10:35:00|3.37|2.37|4.11|3.11|4.14|3.14|3.2|2.2|0
1638182400000|2021-11-29 10:40:00|4.12|3.12|4.14|3.14|4.14|3.14|4.1|3.1|0
1638182700000|2021-11-29 10:45:00|4.15|3.15|4.09|3.09|4.16|3.16|4.08|3.08|0
1638183000000|2021-11-29 10:50:00|4.1|3.1|4.03|3.03|4.11|3.11|4.03|3.03|0
1638183300000|2021-11-29 10:55:00|4.04|3.04|3.46|2.46|4.22|3.22|3.43|2.43|0
1638183600000|2021-11-29 11:00:00|3.47|2.47|3.42|2.42|3.47|2.47|3.42|2.42|0
1638183900000|2021-11-29 11:05:00|3.43|2.43|3.37|2.37|3.43|2.43|3.37|2.37|0
1638184200000|2021-11-29 11:10:00|3.38|2.38|3.13|2.13|3.38|2.38|3.1|2.1|0
1638184500000|2021-11-29 11:15:00|3.12|2.12|3.14|2.14|3.16|2.16|3.11|2.11|0
1638184800000|2021-11-29 11:20:00|3.15|2.15|3.11|2.11|3.16|2.16|3.11|2.11|0
1638185100000|2021-11-29 11:25:00|3.12|2.12|3.14|2.14|3.15|2.15|3.1|2.1|0
1638185400000|2021-11-29 11:30:00|3.13|2.13|3.13|2.13|3.14|2.14|3.12|2.12|0
1638185700000|2021-11-29 11:35:00|3.14|2.14|3.14|2.14|3.15|2.15|3.13|2.13|0
1638186000000|2021-11-29 11:40:00|3.13|2.13|3.15|2.15|3.16|2.16|3.13|2.13|0
1638186300000|2021-11-29 11:45:00|3.14|2.14|3.16|2.16|3.16|2.16|3.14|2.14|0
1638186600000|2021-11-29 11:50:00|3.17|2.17|3.57|2.57|3.57|2.57|3.17|2.17|0
1638186900000|2021-11-29 11:55:00|3.19|2.19|3.19|2.19|3.26|2.26|3.11|2.11|0
1638187200000|2021-11-29 12:00:00|3.18|2.18|3.31|2.31|3.32|2.32|3.18|2.18|0
1638187500000|2021-11-29 12:05:00|3.32|2.32|3.3|2.3|3.34|2.34|3.3|2.3|0
1638187800000|2021-11-29 12:10:00|3.31|2.31|3.34|2.34|3.34|2.34|3.3|2.3|0
1638188100000|2021-11-29 12:15:00|3.33|2.33|3.33|2.33|3.34|2.34|3.32|2.32|0
1638188400000|2021-11-29 12:20:00|3.32|2.32|3.32|2.32|3.34|2.34|3.29|2.29|0
1638188700000|2021-11-29 12:25:00|3.33|2.33|3.37|2.37|3.37|2.37|3.31|2.31|0
1638189000000|2021-11-29 12:30:00|3.38|2.38|3.29|2.29|3.38|2.38|3.29|2.29|0
1638189300000|2021-11-29 12:35:00|3.3|2.3|3.25|2.25|3.3|2.3|3.25|2.25|0
1638189600000|2021-11-29 12:40:00|3.26|2.26|3.25|2.25|3.27|2.27|3.24|2.24|0
1638189900000|2021-11-29 12:45:00|3.24|2.24|3.23|2.23|3.26|2.26|3.22|2.22|0
1638190200000|2021-11-29 12:50:00|3.22|2.22|3.25|2.25|3.26|2.26|3.22|2.22|0
1638190500000|2021-11-29 12:55:00|3.24|2.24|3.23|2.23|3.25|2.25|3.22|2.22|0
1638190800000|2021-11-29 13:00:00|3.22|2.22|3.28|2.28|3.29|2.29|3.22|2.22|0
1638191100000|2021-11-29 13:05:00|3.29|2.29|3.29|2.29|3.31|2.31|3.26|2.26|0
1638191400000|2021-11-29 13:10:00|3.28|2.28|3.24|2.24|3.29|2.29|3.24|2.24|0
1638191700000|2021-11-29 13:15:00|3.25|2.25|3.23|2.23|3.26|2.26|3.22|2.22|0
1638192000000|2021-11-29 13:20:00|3.24|2.24|3.22|2.22|3.24|2.24|3.21|2.21|0
1638192300000|2021-11-29 13:25:00|3.21|2.21|3.26|2.26|3.27|2.27|3.1|2.1|0
1638192600000|2021-11-29 13:30:00|3.25|2.25|3.21|2.21|3.25|2.25|3.18|2.18|0
1638192900000|2021-11-29 13:35:00|3.2|2.2|3.19|2.19|3.22|2.22|3.19|2.19|0
1638193200000|2021-11-29 13:40:00|3.18|2.18|3.13|2.13|3.18|2.18|3.11|2.11|0
1638193500000|2021-11-29 13:45:00|3.14|2.14|3.07|2.07|3.14|2.14|3.06|2.06|0
1638193800000|2021-11-29 13:50:00|3.06|2.06|3.02|2.02|3.07|2.07|3.01|2.01|0
1638194100000|2021-11-29 13:55:00|3.03|2.03|3.04|2.04|3.05|2.05|3.02|2.02|0
1638194400000|2021-11-29 14:00:00|3.03|2.03|2.97|1.97|3.04|2.04|2.97|1.97|0
1638194700000|2021-11-29 14:05:00|2.96|1.96|3.01|2.01|3.02|2.02|2.96|1.96|0
1638195000000|2021-11-29 14:10:00|3.02|2.02|3.03|2.03|3.04|2.04|3.01|2.01|0
1638195300000|2021-11-29 14:15:00|3.02|2.02|3.04|2.04|3.04|2.04|3.02|2.02|0
1638195600000|2021-11-29 14:20:00|3.05|2.05|3.04|2.04|3.06|2.06|3.04|2.04|0
1638195900000|2021-11-29 14:25:00|3.05|2.05|3.02|2.02|3.05|2.05|2.98|1.98|0
1638196200000|2021-11-29 14:30:00|3.01|2.01|3.1|2.1|3.11|2.11|2.95|1.95|0
1638196500000|2021-11-29 14:35:00|3.11|2.11|2.99|1.99|3.15|2.15|2.99|1.99|0
1638196800000|2021-11-29 14:40:00|3|2|3.03|2.03|3.05|2.05|2.99|1.99|0
1638197100000|2021-11-29 14:45:00|3.01|2.01|4.41|3.41|4.54|3.54|3.01|2.01|0
1638197400000|2021-11-29 14:50:00|4.43|3.43|3.65|2.65|4.49|3.49|3.59|2.59|0
1638197700000|2021-11-29 14:55:00|3.66|2.66|3.6|2.6|3.69|2.69|3.56|2.56|0
1638198000000|2021-11-29 15:00:00|3.58|2.58|3.64|2.64|3.65|2.65|3.53|2.53|0
1638198300000|2021-11-29 15:05:00|3.66|2.66|3.59|2.59|3.68|2.68|3.58|2.58|0
1638198600000|2021-11-29 15:10:00|3.6|2.6|4.95|3.95|4.95|3.95|3.42|2.42|0
1638198900000|2021-11-29 15:15:00|4.93|3.93|5.7|4.7|5.84|4.84|4.83|3.83|0
1638199200000|2021-11-29 15:20:00|5.71|4.71|5.73|4.73|5.83|4.83|5.7|4.7|0
1638199500000|2021-11-29 15:25:00|5.72|4.72|5.93|4.93|5.95|4.95|5.7|4.7|0
1638199800000|2021-11-29 15:30:00|5.95|4.95|6.07|5.07|6.2|5.2|5.91|4.91|0
1638200100000|2021-11-29 15:35:00|6.08|5.08|5.85|4.85|6.32|5.32|5.83|4.83|0
1638200400000|2021-11-29 15:40:00|5.86|4.86|5.97|4.97|6.11|5.11|5.81|4.81|0
1638200700000|2021-11-29 15:45:00|5.98|4.98|5.47|4.47|5.98|4.98|5.36|4.36|0
1638201000000|2021-11-29 15:50:00|5.48|4.48|5.47|4.47|5.52|4.52|5.36|4.36|0
1638201300000|2021-11-29 15:55:00|5.44|4.44|5.35|4.35|5.44|4.44|5.33|4.33|0
1638201600000|2021-11-29 16:00:00|5.39|4.39|5.31|4.31|5.43|4.43|5.28|4.28|0
1638201900000|2021-11-29 16:05:00|5.32|4.32|5.21|4.21|5.32|4.32|5.17|4.17|0
1638202200000|2021-11-29 16:10:00|5.2|4.2|5.21|4.21|5.24|4.24|5.17|4.17|0
1638202500000|2021-11-29 16:15:00|5.22|4.22|5.25|4.25|5.25|4.25|5.16|4.16|0
1638202800000|2021-11-29 16:20:00|5.24|4.24|5.15|4.15|5.25|4.25|5.14|4.14|0
1638203100000|2021-11-29 16:25:00|5.17|4.17|5.1|4.1|5.29|4.29|5.04|4.04|0
1638203400000|2021-11-29 16:30:00|5.08|4.08|5|4|5.08|4.08|4.92|3.92|0
1638203700000|2021-11-29 16:35:00|5.01|4.01|4.88|3.88|5.01|4.01|4.86|3.86|0
1638204000000|2021-11-29 16:40:00|4.87|3.87|4.71|3.71|4.87|3.87|4.7|3.7|0
1638204300000|2021-11-29 16:45:00|4.54|3.54|4.59|3.59|4.59|3.59|4.52|3.52|0
1638204600000|2021-11-29 16:50:00|4.6|3.6|4.55|3.55|4.61|3.61|4.52|3.52|0
1638204900000|2021-11-29 16:55:00|4.54|3.54|4.5|3.5|4.55|3.55|4.5|3.5|0
1638205200000|2021-11-29 17:00:00|4.49|3.49|4.44|3.44|4.5|3.5|4.43|3.43|0
1638205500000|2021-11-29 17:05:00|4.42|3.42|4.41|3.41|4.42|3.42|4.36|3.36|0
1638205800000|2021-11-29 17:10:00|4.4|3.4|4.4|3.4|4.42|3.42|4.38|3.38|0
1638206100000|2021-11-29 17:15:00|4.39|3.39|4.31|3.31|4.4|3.4|4.3|3.3|0
1638206400000|2021-11-29 17:20:00|4.3|3.3|4.23|3.23|4.31|3.31|4.23|3.23|0
1638206700000|2021-11-29 17:25:00|4.24|3.24|4.26|3.26|4.68|3.68|4.24|3.24|0
1638207000000|2021-11-29 17:30:00|4.25|3.25|3.19|2.19|4.25|3.25|3.19|2.19|0
1638207300000|2021-11-29 17:35:00|3.2|2.2|3.22|2.22|3.23|2.23|3.17|2.17|0
1638207600000|2021-11-29 17:40:00|3.21|2.21|3.18|2.18|3.22|2.22|3.18|2.18|0
1638207900000|2021-11-29 17:45:00|3.19|2.19|3.18|2.18|3.2|2.2|3.17|2.17|0
1638208200000|2021-11-29 17:50:00|3.19|2.19|3.22|2.22|3.22|2.22|3.18|2.18|0
1638208500000|2021-11-29 17:55:00|3.21|2.21|3.19|2.19|3.22|2.22|3.18|2.18|0
1638208800000|2021-11-29 18:00:00|3.18|2.18|3.18|2.18|3.18|2.18|3.16|2.16|0
1638209100000|2021-11-29 18:05:00|3.19|2.19|3.14|2.14|3.19|2.19|3.13|2.13|0
1638209400000|2021-11-29 18:10:00|3.13|2.13|3.18|2.18|3.18|2.18|3.12|2.12|0
1638209700000|2021-11-29 18:15:00|3.17|2.17|3.19|2.19|3.22|2.22|3.16|2.16|0
1638210000000|2021-11-29 18:20:00|3.2|2.2|3.21|2.21|3.23|2.23|3.2|2.2|0
1638210300000|2021-11-29 18:25:00|3.22|2.22|3.19|2.19|3.24|2.24|3.19|2.19|0
1638210600000|2021-11-29 18:30:00|3.2|2.2|3.17|2.17|3.2|2.2|3.15|2.15|0
1638210900000|2021-11-29 18:35:00|3.18|2.18|3.25|2.25|3.25|2.25|3.17|2.17|0
1638211200000|2021-11-29 18:40:00|3.24|2.24|3.23|2.23|3.24|2.24|3.22|2.22|0
1638211500000|2021-11-29 18:45:00|3.22|2.22|3.19|2.19|3.23|2.23|3.19|2.19|0
1638211800000|2021-11-29 18:50:00|3.2|2.2|3.19|2.19|3.22|2.22|3.19|2.19|0
1638212100000|2021-11-29 18:55:00|3.18|2.18|3.16|2.16|3.19|2.19|3.15|2.15|0
1638212400000|2021-11-29 19:00:00|3.15|2.15|3.17|2.17|3.2|2.2|3.15|2.15|0
1638212700000|2021-11-29 19:05:00|3.16|2.16|3.17|2.17|3.19|2.19|3.15|2.15|0
1638213000000|2021-11-29 19:10:00|3.18|2.18|3.16|2.16|3.18|2.18|3.16|2.16|0
1638213300000|2021-11-29 19:15:00|3.17|2.17|3.19|2.19|3.2|2.2|3.16|2.16|0
1638213600000|2021-11-29 19:20:00|3.18|2.18|3.19|2.19|3.2|2.2|3.16|2.16|0
1638213900000|2021-11-29 19:25:00|3.18|2.18|3.2|2.2|3.21|2.21|3.17|2.17|0
1638214200000|2021-11-29 19:30:00|3.19|2.19|3.2|2.2|3.23|2.23|3.18|2.18|0
1638214500000|2021-11-29 19:35:00|3.21|2.21|3.24|2.24|3.26|2.26|3.21|2.21|0
1638214800000|2021-11-29 19:40:00|3.23|2.23|3.2|2.2|3.23|2.23|3.19|2.19|0
1638215100000|2021-11-29 19:45:00|3.22|2.22|3.21|2.21|3.22|2.22|3.18|2.18|0
1638215400000|2021-11-29 19:50:00|3.2|2.2|3.24|2.24|3.24|2.24|3.16|2.16|0
1638215700000|2021-11-29 19:55:00|3.23|2.23|3.21|2.21|3.24|2.24|3.21|2.21|0
1638216000000|2021-11-29 20:00:00|3.2|2.2|3.21|2.21|3.21|2.21|3.18|2.18|0
1638216300000|2021-11-29 20:05:00|3.2|2.2|3.19|2.19|3.25|2.25|3.18|2.18|0
1638216600000|2021-11-29 20:10:00|3.18|2.18|3.14|2.14|3.2|2.2|3.14|2.14|0
1638216900000|2021-11-29 20:15:00|3.15|2.15|3.15|2.15|3.17|2.17|3.11|2.11|0
1638217200000|2021-11-29 20:20:00|3.16|2.16|3.18|2.18|3.21|2.21|3.15|2.15|0
1638217500000|2021-11-29 20:25:00|3.19|2.19|3.19|2.19|3.2|2.2|3.16|2.16|0
1638217800000|2021-11-29 20:30:00|3.2|2.2|3.16|2.16|3.22|2.22|3.16|2.16|0
1638218100000|2021-11-29 20:35:00|3.17|2.17|3.19|2.19|3.21|2.21|3.16|2.16|0
1638218400000|2021-11-29 20:40:00|3.2|2.2|3.22|2.22|3.26|2.26|3.19|2.19|0
1638218700000|2021-11-29 20:45:00|3.23|2.23|3.23|2.23|3.28|2.28|3.23|2.23|0
1638219000000|2021-11-29 20:50:00|3.27|2.27|3.29|2.29|3.37|2.37|3.21|2.21|0
1638219300000|2021-11-29 20:55:00|3.3|2.3|3.43|2.43|3.43|2.43|3.26|2.26|0
1638219600000|2021-11-29 21:00:00|3.41|2.41|3.38|2.38|3.41|2.41|3.35|2.35|0
1638219900000|2021-11-29 21:05:00|3.37|2.37|3.33|2.33|3.38|2.38|3.32|2.32|0
1638220200000|2021-11-29 21:10:00|3.32|2.32|3.34|2.34|3.35|2.35|3.3|2.3|0
1638220500000|2021-11-29 21:15:00|3.36|2.36|3.32|2.32|3.36|2.36|3.31|2.31|0
1638220800000|2021-11-29 21:20:00|3.31|2.31|3.31|2.31|3.32|2.32|3.3|2.3|0
1638221100000|2021-11-29 21:25:00|3.32|2.32|3.32|2.32|3.33|2.33|3.3|2.3|0
1638221400000|2021-11-29 21:30:00|3.31|2.31|3.3|2.3|3.31|2.31|3.29|2.29|0
1638221700000|2021-11-29 21:35:00|3.29|2.29|3.28|2.28|3.29|2.29|3.27|2.27|0
1638222000000|2021-11-29 21:40:00|3.27|2.27|3.27|2.27|3.27|2.27|3.27|2.27|0
1638222300000|2021-11-29 21:45:00|3.26|2.26|3.27|2.27|3.28|2.28|3.26|2.26|0
1638222600000|2021-11-29 21:50:00|3.26|2.26|3.26|2.26|3.27|2.27|3.26|2.26|0
1638222900000|2021-11-29 21:55:00|3.27|2.27|3.29|2.29|3.29|2.29|3.26|2.26|0
1638223200000|2021-11-29 22:00:00|3.28|2.28|3.28|2.28|3.29|2.29|3.28|2.28|0
1638223500000|2021-11-29 22:05:00|3.29|2.29|3.29|2.29|3.3|2.3|3.28|2.28|0
1638223800000|2021-11-29 22:10:00|3.3|2.3|3.28|2.28|3.3|2.3|3.28|2.28|0
1638224100000|2021-11-29 22:15:00|3.29|2.29|3.29|2.29|3.29|2.29|3.28|2.28|0
1638224700000|2021-11-29 22:25:00|3.28|2.28|3.27|2.27|3.28|2.28|3.27|2.27|0
1638225300000|2021-11-29 22:35:00|3.26|2.26|3.25|2.25|3.27|2.27|3.25|2.25|0
1638225600000|2021-11-29 22:40:00|3.24|2.24|3.24|2.24|3.24|2.24|3.24|2.24|0
1638225900000|2021-11-29 22:45:00|3.25|2.25|3.24|2.24|3.25|2.25|3.24|2.24|0
1638226500000|2021-11-29 22:55:00|3.25|2.25|3.24|2.24|3.25|2.25|3.24|2.24|0
1638226800000|2021-11-29 23:00:00|3.25|2.25|3.19|2.19|3.25|2.25|3.18|2.18|0
1638227100000|2021-11-29 23:05:00|3.2|2.2|3.19|2.19|3.21|2.21|3.18|2.18|0
1638227400000|2021-11-29 23:10:00|3.18|2.18|3.15|2.15|3.19|2.19|3.14|2.14|0
1638227700000|2021-11-29 23:15:00|3.14|2.14|3.15|2.15|3.15|2.15|3.14|2.14|0
1638228000000|2021-11-29 23:20:00|3.14|2.14|3.13|2.13|3.14|2.14|3.11|2.11|0
1638228300000|2021-11-29 23:25:00|3.12|2.12|3.14|2.14|3.14|2.14|3.12|2.12|0
1638228600000|2021-11-29 23:30:00|3.13|2.13|3.12|2.12|3.14|2.14|3.11|2.11|0
1638228900000|2021-11-29 23:35:00|3.11|2.11|3.11|2.11|3.13|2.13|3.11|2.11|0
1638229200000|2021-11-29 23:40:00|3.12|2.12|3.11|2.11|3.12|2.12|3.1|2.1|0
1638229500000|2021-11-29 23:45:00|3.12|2.12|3.12|2.12|3.12|2.12|3.11|2.11|0
1638229800000|2021-11-29 23:50:00|3.11|2.11|3.12|2.12|3.13|2.13|3.1|2.1|0
1638230100000|2021-11-29 23:55:00|3.13|2.13|3.13|2.13|3.16|2.16|3.12|2.12|0
1638230400000|2021-11-30 00:00:00|3.12|2.12|3.11|2.11|3.14|2.14|3.1|2.1|0
1638230700000|2021-11-30 00:05:00|3.1|2.1|3.12|2.12|3.13|2.13|3.1|2.1|0
1638231000000|2021-11-30 00:10:00|3.11|2.11|3.15|2.15|3.15|2.15|3.11|2.11|0
1638231300000|2021-11-30 00:15:00|3.14|2.14|3.15|2.15|3.15|2.15|3.13|2.13|0
1638231600000|2021-11-30 00:20:00|3.14|2.14|3.12|2.12|3.15|2.15|3.12|2.12|0
1638231900000|2021-11-30 00:25:00|3.11|2.11|3.11|2.11|3.12|2.12|3.11|2.11|0
1638232200000|2021-11-30 00:30:00|3.12|2.12|3.09|2.09|3.12|2.12|3.09|2.09|0
1638232500000|2021-11-30 00:35:00|3.08|2.08|3.08|2.08|3.09|2.09|3.07|2.07|0
1638232800000|2021-11-30 00:40:00|3.07|2.07|3.09|2.09|3.09|2.09|3.07|2.07|0
1638233100000|2021-11-30 00:45:00|3.1|2.1|3.07|2.07|3.1|2.1|3.06|2.06|0
1638233400000|2021-11-30 00:50:00|3.06|2.06|3.06|2.06|3.07|2.07|3.05|2.05|0
1638233700000|2021-11-30 00:55:00|3.07|2.07|3.07|2.07|3.07|2.07|3.06|2.06|0
1638234000000|2021-11-30 01:00:00|3.06|2.06|3.06|2.06|3.08|2.08|3.05|2.05|0
1638234300000|2021-11-30 01:05:00|3.07|2.07|3.06|2.06|3.07|2.07|3.05|2.05|0
1638234600000|2021-11-30 01:10:00|3.05|2.05|3.04|2.04|3.05|2.05|3.04|2.04|0
1638234900000|2021-11-30 01:15:00|3.05|2.05|3.06|2.06|3.06|2.06|3.04|2.04|0
1638235200000|2021-11-30 01:20:00|3.07|2.07|3.07|2.07|3.09|2.09|3.06|2.06|0
1638235500000|2021-11-30 01:25:00|3.06|2.06|3.04|2.04|3.07|2.07|3.04|2.04|0
1638235800000|2021-11-30 01:30:00|3.05|2.05|3.05|2.05|3.06|2.06|3.04|2.04|0
1638236100000|2021-11-30 01:35:00|3.06|2.06|3.06|2.06|3.06|2.06|3.05|2.05|0
1638236400000|2021-11-30 01:40:00|3.05|2.05|3.04|2.04|3.06|2.06|3.04|2.04|0
1638236700000|2021-11-30 01:45:00|3.05|2.05|3.03|2.03|3.05|2.05|3.03|2.03|0
1638237000000|2021-11-30 01:50:00|3.02|2.02|3.03|2.03|3.03|2.03|3.02|2.02|0
1638237300000|2021-11-30 01:55:00|3.04|2.04|3.06|2.06|3.06|2.06|3.03|2.03|0
1638237600000|2021-11-30 02:00:00|3.07|2.07|3.05|2.05|3.07|2.07|3.05|2.05|0
1638237900000|2021-11-30 02:05:00|3.04|2.04|3.08|2.08|3.08|2.08|3.04|2.04|0
1638238200000|2021-11-30 02:10:00|3.07|2.07|3.08|2.08|3.09|2.09|3.07|2.07|0
1638238500000|2021-11-30 02:15:00|3.07|2.07|3.08|2.08|3.08|2.08|3.07|2.07|0
1638238800000|2021-11-30 02:20:00|3.07|2.07|3.1|2.1|3.1|2.1|3.07|2.07|0
1638239100000|2021-11-30 02:25:00|3.09|2.09|3.13|2.13|3.16|2.16|3.09|2.09|0
1638239400000|2021-11-30 02:30:00|3.14|2.14|3.15|2.15|3.16|2.16|3.13|2.13|0
1638239700000|2021-11-30 02:35:00|3.14|2.14|3.15|2.15|3.16|2.16|3.14|2.14|0
1638240000000|2021-11-30 02:40:00|3.16|2.16|3.13|2.13|3.16|2.16|3.12|2.12|0
1638240300000|2021-11-30 02:45:00|3.14|2.14|3.12|2.12|3.14|2.14|3.12|2.12|0
1638240600000|2021-11-30 02:50:00|3.11|2.11|3.11|2.11|3.12|2.12|3.1|2.1|0
1638240900000|2021-11-30 02:55:00|3.1|2.1|3.09|2.09|3.11|2.11|3.09|2.09|0
1638241200000|2021-11-30 03:00:00|3.1|2.1|3.11|2.11|3.11|2.11|3.09|2.09|0
1638241500000|2021-11-30 03:05:00|3.12|2.12|3.13|2.13|3.15|2.15|3.12|2.12|0
1638241800000|2021-11-30 03:10:00|3.14|2.14|3.16|2.16|3.16|2.16|3.14|2.14|0
1638242100000|2021-11-30 03:15:00|3.17|2.17|3.17|2.17|3.18|2.18|3.16|2.16|0
1638242400000|2021-11-30 03:20:00|3.16|2.16|3.16|2.16|3.17|2.17|3.15|2.15|0
1638242700000|2021-11-30 03:25:00|3.17|2.17|3.18|2.18|3.19|2.19|3.16|2.16|0
1638243000000|2021-11-30 03:30:00|3.17|2.17|3.15|2.15|3.19|2.19|3.15|2.15|0
1638243300000|2021-11-30 03:35:00|3.16|2.16|3.15|2.15|3.16|2.16|3.14|2.14|0
1638243600000|2021-11-30 03:40:00|3.14|2.14|3.14|2.14|3.15|2.15|3.14|2.14|0
1638243900000|2021-11-30 03:45:00|3.15|2.15|3.13|2.13|3.15|2.15|3.13|2.13|0
1638244200000|2021-11-30 03:50:00|3.12|2.12|3.13|2.13|3.14|2.14|3.12|2.12|0
1638244500000|2021-11-30 03:55:00|3.14|2.14|3.12|2.12|3.14|2.14|3.12|2.12|0
1638244800000|2021-11-30 04:00:00|3.11|2.11|3.09|2.09|3.13|2.13|3.08|2.08|0
1638245100000|2021-11-30 04:05:00|3.1|2.1|3.1|2.1|3.11|2.11|3.1|2.1|0
1638245400000|2021-11-30 04:10:00|3.11|2.11|3.11|2.11|3.11|2.11|3.09|2.09|0
1638245700000|2021-11-30 04:15:00|3.1|2.1|3.1|2.1|3.12|2.12|3.1|2.1|0
1638246000000|2021-11-30 04:20:00|3.11|2.11|3.11|2.11|3.11|2.11|3.1|2.1|0
1638246300000|2021-11-30 04:25:00|3.12|2.12|3.13|2.13|3.15|2.15|3.11|2.11|0
1638246600000|2021-11-30 04:30:00|3.12|2.12|3.14|2.14|3.14|2.14|3.11|2.11|0
1638246900000|2021-11-30 04:35:00|3.13|2.13|3.14|2.14|3.16|2.16|3.13|2.13|0
1638247200000|2021-11-30 04:40:00|3.15|2.15|3.16|2.16|3.17|2.17|3.15|2.15|0
1638247500000|2021-11-30 04:45:00|3.15|2.15|3.16|2.16|3.16|2.16|3.15|2.15|0
1638247800000|2021-11-30 04:50:00|3.15|2.15|3.12|2.12|3.16|2.16|3.12|2.12|0
1638248100000|2021-11-30 04:55:00|3.13|2.13|3.11|2.11|3.13|2.13|3.11|2.11|0
1638248400000|2021-11-30 05:00:00|3.12|2.12|3.15|2.15|3.15|2.15|3.11|2.11|0
1638248700000|2021-11-30 05:05:00|3.16|2.16|3.24|2.24|3.24|2.24|3.16|2.16|0
1638249000000|2021-11-30 05:10:00|3.22|2.22|3.4|2.4|3.4|2.4|3.22|2.22|0
1638249300000|2021-11-30 05:15:00|3.39|2.39|3.67|2.67|3.69|2.69|3.38|2.38|0
1638249600000|2021-11-30 05:20:00|3.68|2.68|4.22|3.22|4.23|3.23|3.65|2.65|0
1638249900000|2021-11-30 05:25:00|4.21|3.21|4.12|3.12|4.32|3.32|4.07|3.07|0
1638250200000|2021-11-30 05:30:00|4.13|3.13|4.09|3.09|4.22|3.22|4.08|3.08|0
1638250500000|2021-11-30 05:35:00|4.08|3.08|4.48|3.48|4.53|3.53|4.08|3.08|0
1638250800000|2021-11-30 05:40:00|4.47|3.47|4.6|3.6|4.6|3.6|4.47|3.47|0
1638251100000|2021-11-30 05:45:00|4.62|3.62|4.76|3.76|4.81|3.81|4.62|3.62|0
1638251400000|2021-11-30 05:50:00|4.77|3.77|4.72|3.72|4.8|3.8|4.67|3.67|0
1638251700000|2021-11-30 05:55:00|4.73|3.73|5.31|4.31|5.31|4.31|4.68|3.68|0
1638252000000|2021-11-30 06:00:00|5.3|4.3|5.58|4.58|5.63|4.63|5.25|4.25|0
1638252300000|2021-11-30 06:05:00|5.59|4.59|6.11|5.11|6.36|5.36|5.57|4.57|0
1638252600000|2021-11-30 06:10:00|6.08|5.08|5.97|4.97|6.12|5.12|5.9|4.9|0
1638252900000|2021-11-30 06:15:00|5.96|4.96|5.77|4.77|6|5|5.76|4.76|0
1638253200000|2021-11-30 06:20:00|5.76|4.76|5.62|4.62|5.77|4.77|5.52|4.52|0
1638253500000|2021-11-30 06:25:00|5.63|4.63|5.28|4.28|5.63|4.63|5.26|4.26|0
1638253800000|2021-11-30 06:30:00|5.26|4.26|5.14|4.14|5.26|4.26|5.06|4.06|0
1638254100000|2021-11-30 06:35:00|5.15|4.15|5.17|4.17|5.24|4.24|5.13|4.13|0
1638254400000|2021-11-30 06:40:00|5.19|4.19|5.07|4.07|5.21|4.21|5.01|4.01|0
1638254700000|2021-11-30 06:45:00|5.09|4.09|5.03|4.03|5.16|4.16|5.03|4.03|0
1638255000000|2021-11-30 06:50:00|5.04|4.04|5.01|4.01|5.05|4.05|4.94|3.94|0
1638255300000|2021-11-30 06:55:00|5.03|4.03|5.03|4.03|5.04|4.04|5|4|0
1638255600000|2021-11-30 07:00:00|5.04|4.04|5.18|4.18|5.24|4.24|5.04|4.04|0
1638255900000|2021-11-30 07:05:00|5.16|4.16|4.94|3.94|5.16|4.16|4.9|3.9|0
1638256200000|2021-11-30 07:10:00|4.95|3.95|5.03|4.03|5.1|4.1|4.92|3.92|0
1638256500000|2021-11-30 07:15:00|5|4|4.95|3.95|5.07|4.07|4.92|3.92|0
1638256800000|2021-11-30 07:20:00|4.96|3.96|4.91|3.91|4.98|3.98|4.84|3.84|0
1638257100000|2021-11-30 07:25:00|4.9|3.9|5.01|4.01|5.01|4.01|4.87|3.87|0
1638257400000|2021-11-30 07:30:00|5|4|5.15|4.15|5.15|4.15|4.98|3.98|0
1638257700000|2021-11-30 07:35:00|5.14|4.14|5.34|4.34|5.59|4.59|4.28|3.28|0
1638258000000|2021-11-30 07:40:00|5.35|4.35|5.31|4.31|5.35|4.35|5.16|4.16|0
1638258300000|2021-11-30 07:45:00|5.3|4.3|5.24|4.24|5.3|4.3|5.2|4.2|0
1638258600000|2021-11-30 07:50:00|5.23|4.23|5.17|4.17|5.24|4.24|5.16|4.16|0
1638258900000|2021-11-30 07:55:00|5.16|4.16|5.13|4.13|5.17|4.17|5.12|4.12|0
1638259200000|2021-11-30 08:00:00|5.17|4.17|5.13|4.13|5.24|4.24|5.13|4.13|0
1638259500000|2021-11-30 08:05:00|5.17|4.17|5.17|4.17|5.21|4.21|5.13|4.13|0
1638259800000|2021-11-30 08:10:00|5.15|4.15|5.12|4.12|5.15|4.15|4.73|3.73|0
1638260100000|2021-11-30 08:15:00|5.11|4.11|5.29|4.29|5.34|4.34|5.08|4.08|0
1638260400000|2021-11-30 08:20:00|5.26|4.26|5.26|4.26|5.35|4.35|5.23|4.23|0
1638260700000|2021-11-30 08:25:00|5.25|4.25|5.18|4.18|5.28|4.28|5.18|4.18|0
1638261000000|2021-11-30 08:30:00|5.2|4.2|5.26|4.26|5.27|4.27|5.17|4.17|0
1638261300000|2021-11-30 08:35:00|5.25|4.25|5.42|4.42|5.46|4.46|5.24|4.24|0
1638261600000|2021-11-30 08:40:00|5.44|4.44|5.45|4.45|5.51|4.51|5.38|4.38|0
1638261900000|2021-11-30 08:45:00|5.47|4.47|5.8|4.8|5.86|4.86|5.47|4.47|0
1638262200000|2021-11-30 08:50:00|5.79|4.79|5.63|4.63|5.81|4.81|5.62|4.62|0
1638262500000|2021-11-30 08:55:00|5.62|4.62|5.64|4.64|5.66|4.66|5.57|4.57|0
1638262800000|2021-11-30 09:00:00|5.65|4.65|5.82|4.82|5.84|4.84|5.65|4.65|0
1638263100000|2021-11-30 09:05:00|5.81|4.81|6.02|5.02|6.09|5.09|5.78|4.78|0
1638263400000|2021-11-30 09:10:00|6.01|5.01|6.1|5.1|6.42|5.42|5.97|4.97|0
1638263700000|2021-11-30 09:15:00|6.09|5.09|6.01|5.01|6.13|5.13|5.98|4.98|0
1638264000000|2021-11-30 09:20:00|6|5|6.17|5.17|6.2|5.2|6|5|0
1638264300000|2021-11-30 09:25:00|6.15|5.15|6.16|5.16|6.27|5.27|6.07|5.07|0
1638264600000|2021-11-30 09:30:00|6.17|5.17|6.1|5.1|6.25|5.25|6.08|5.08|0
1638264900000|2021-11-30 09:35:00|6.09|5.09|6.11|5.11|6.17|5.17|6.04|5.04|0
1638265200000|2021-11-30 09:40:00|6.09|5.09|6.03|5.03|6.13|5.13|5.95|4.95|0
1638265500000|2021-11-30 09:45:00|6.02|5.02|6.07|5.07|6.07|5.07|5.99|4.99|0
1638265800000|2021-11-30 09:50:00|6.09|5.09|5.96|4.96|6.09|5.09|5.89|4.89|0
1638266100000|2021-11-30 09:55:00|5.97|4.97|5.84|4.84|5.97|4.97|5.83|4.83|0
1638266400000|2021-11-30 10:00:00|5.85|4.85|5.85|4.85|5.89|4.89|5.83|4.83|0
1638266700000|2021-11-30 10:05:00|5.84|4.84|5.98|4.98|6.05|5.05|5.8|4.8|0
1638267000000|2021-11-30 10:10:00|5.97|4.97|5.91|4.91|5.99|4.99|5.89|4.89|0
1638267300000|2021-11-30 10:15:00|5.9|4.9|6|5|6|5|5.89|4.89|0
1638267600000|2021-11-30 10:20:00|5.99|4.99|6.04|5.04|6.06|5.06|5.97|4.97|0
1638267900000|2021-11-30 10:25:00|6.06|5.06|5.94|4.94|6.06|5.06|5.94|4.94|0
1638268200000|2021-11-30 10:30:00|5.93|4.93|5.81|4.81|5.96|4.96|5.81|4.81|0
1638268500000|2021-11-30 10:35:00|5.82|4.82|5.8|4.8|5.87|4.87|5.8|4.8|0
1638268800000|2021-11-30 10:40:00|5.81|4.81|5.83|4.83|5.85|4.85|5.77|4.77|0
1638269100000|2021-11-30 10:45:00|5.84|4.84|5.85|4.85|5.99|4.99|5.84|4.84|0
1638269400000|2021-11-30 10:50:00|5.86|4.86|5.87|4.87|5.92|4.92|5.75|4.75|0
1638269700000|2021-11-30 10:55:00|5.86|4.86|5.77|4.77|5.86|4.86|5.72|4.72|0
1638270000000|2021-11-30 11:00:00|5.76|4.76|5.9|4.9|5.92|4.92|5.69|4.69|0
1638270300000|2021-11-30 11:05:00|5.92|4.92|5.9|4.9|5.97|4.97|5.89|4.89|0
1638270600000|2021-11-30 11:10:00|5.93|4.93|5.87|4.87|5.93|4.93|5.78|4.78|0
1638270900000|2021-11-30 11:15:00|5.88|4.88|5.84|4.84|5.9|4.9|5.81|4.81|0
1638271200000|2021-11-30 11:20:00|5.83|4.83|5.64|4.64|5.86|4.86|5.61|4.61|0
1638271500000|2021-11-30 11:25:00|5.66|4.66|5.58|4.58|5.69|4.69|5.54|4.54|0
1638271800000|2021-11-30 11:30:00|5.57|4.57|5.6|4.6|5.64|4.64|5.54|4.54|0
1638272100000|2021-11-30 11:35:00|5.62|4.62|5.61|4.61|5.66|4.66|5.54|4.54|0
1638272400000|2021-11-30 11:40:00|5.6|4.6|5.31|4.31|5.61|4.61|5.29|4.29|0
1638272700000|2021-11-30 11:45:00|5.3|4.3|5.34|4.34|5.35|4.35|5.29|4.29|0
1638273000000|2021-11-30 11:50:00|5.33|4.33|5.39|4.39|5.45|4.45|5.27|4.27|0
1638273300000|2021-11-30 11:55:00|5.4|4.4|5.4|4.4|5.45|4.45|5.32|4.32|0
1638273600000|2021-11-30 12:00:00|5.39|4.39|5.24|4.24|5.39|4.39|5.22|4.22|0
1638273900000|2021-11-30 12:05:00|5.23|4.23|5.24|4.24|5.27|4.27|5.22|4.22|0
1638274200000|2021-11-30 12:10:00|5.25|4.25|5.24|4.24|5.27|4.27|5.2|4.2|0
1638274500000|2021-11-30 12:15:00|5.22|4.22|4.88|3.88|5.24|4.24|4.87|3.87|0
1638274800000|2021-11-30 12:20:00|4.89|3.89|4.81|3.81|4.89|3.89|4.8|3.8|0
1638275100000|2021-11-30 12:25:00|4.8|3.8|4.89|3.89|5.06|4.06|4.78|3.78|0
1638275400000|2021-11-30 12:30:00|4.9|3.9|4.99|3.99|5|4|4.89|3.89|0
1638275700000|2021-11-30 12:35:00|5|4|5.25|4.25|5.27|4.27|5|4|0
1638276000000|2021-11-30 12:40:00|5.24|4.24|5.28|4.28|5.3|4.3|5.2|4.2|0
1638276300000|2021-11-30 12:45:00|5.29|4.29|5.3|4.3|5.31|4.31|5.27|4.27|0
1638276600000|2021-11-30 12:50:00|5.31|4.31|5.28|4.28|5.37|4.37|5.24|4.24|0
1638276900000|2021-11-30 12:55:00|5.29|4.29|5.21|4.21|5.29|4.29|5.2|4.2|0
1638277200000|2021-11-30 13:00:00|5.19|4.19|5.22|4.22|5.22|4.22|5.16|4.16|0
1638277500000|2021-11-30 13:05:00|5.23|4.23|5.22|4.22|5.28|4.28|5.22|4.22|0
1638277800000|2021-11-30 13:10:00|5.23|4.23|5.31|4.31|5.31|4.31|5.22|4.22|0
1638278100000|2021-11-30 13:15:00|5.29|4.29|5.17|4.17|5.31|4.31|5.17|4.17|0
1638278400000|2021-11-30 13:20:00|5.18|4.18|5.28|4.28|5.29|4.29|5.15|4.15|0
1638278700000|2021-11-30 13:25:00|5.26|4.26|5.24|4.24|5.27|4.27|5.21|4.21|0
1638279000000|2021-11-30 13:30:00|5.25|4.25|5.3|4.3|5.35|4.35|5.23|4.23|0
1638279300000|2021-11-30 13:35:00|5.31|4.31|5.23|4.23|5.35|4.35|5.21|4.21|0
1638279600000|2021-11-30 13:40:00|5.22|4.22|5.19|4.19|5.25|4.25|5.18|4.18|0
1638279900000|2021-11-30 13:45:00|5.17|4.17|5.15|4.15|5.2|4.2|5.13|4.13|0
1638280200000|2021-11-30 13:50:00|5.14|4.14|5.03|4.03|5.14|4.14|5.03|4.03|0
1638280500000|2021-11-30 13:55:00|5.04|4.04|4.84|3.84|5.07|4.07|4.82|3.82|0
1638280800000|2021-11-30 14:00:00|4.85|3.85|4.66|3.66|5.02|4.02|4.53|3.53|0
1638281100000|2021-11-30 14:05:00|4.65|3.65|4.64|3.64|4.67|3.67|4.53|3.53|0
1638281400000|2021-11-30 14:10:00|4.63|3.63|4.64|3.64|4.66|3.66|4.58|3.58|0
1638281700000|2021-11-30 14:15:00|4.66|3.66|4.61|3.61|4.7|3.7|4.6|3.6|0
1638282000000|2021-11-30 14:20:00|4.6|3.6|4.54|3.54|4.6|3.6|4.53|3.53|0
1638282300000|2021-11-30 14:25:00|4.55|3.55|4.6|3.6|4.6|3.6|4.5|3.5|0
1638282600000|2021-11-30 14:30:00|4.59|3.59|4.38|3.38|4.72|3.72|4.3|3.3|0
1638282900000|2021-11-30 14:35:00|4.37|3.37|5.16|4.16|5.27|4.27|3.75|2.75|0
1638283200000|2021-11-30 14:40:00|5.12|4.12|5.07|4.07|5.21|4.21|5|4|0
1638283500000|2021-11-30 14:45:00|5.06|4.06|5.19|4.19|5.19|4.19|4.97|3.97|0
1638283800000|2021-11-30 14:50:00|5.18|4.18|5.01|4.01|5.26|4.26|5.01|4.01|0
1638284100000|2021-11-30 14:55:00|5.02|4.02|4.32|3.32|5.05|4.05|4.27|3.27|0
1638284400000|2021-11-30 15:00:00|4.35|3.35|4.19|3.19|4.35|3.35|4.17|3.17|0
1638284700000|2021-11-30 15:05:00|4.21|3.21|4.47|3.47|4.51|3.51|3.73|2.73|0
1638285000000|2021-11-30 15:10:00|4.49|3.49|4.6|3.6|4.63|3.63|4.43|3.43|0
1638285300000|2021-11-30 15:15:00|4.61|3.61|4.73|3.73|4.73|3.73|4.52|3.52|0
1638285600000|2021-11-30 15:20:00|4.71|3.71|4.91|3.91|4.95|3.95|4.71|3.71|0
1638285900000|2021-11-30 15:25:00|4.9|3.9|4.96|3.96|5.04|4.04|4.89|3.89|0
1638286200000|2021-11-30 15:30:00|4.92|3.92|4.74|3.74|4.92|3.92|4.72|3.72|0
1638286500000|2021-11-30 15:35:00|4.72|3.72|4.96|3.96|5.1|4.1|4.64|3.64|0
1638286800000|2021-11-30 15:40:00|4.97|3.97|4.97|3.97|5.02|4.02|4.85|3.85|0
1638287100000|2021-11-30 15:45:00|4.98|3.98|5.67|4.67|5.68|4.68|4.7|3.7|0
1638287400000|2021-11-30 15:50:00|5.7|4.7|7|6|7.01|6.01|5.7|4.7|0
1638287700000|2021-11-30 15:55:00|6.99|5.99|7.51|6.51|7.51|6.51|6.99|5.99|0
1638288000000|2021-11-30 16:00:00|7.53|6.53|7.01|6.01|7.67|6.67|6.89|5.89|0
1638288300000|2021-11-30 16:05:00|7.04|6.04|6.96|5.96|7.11|6.11|6.89|5.89|0
1638288600000|2021-11-30 16:10:00|6.95|5.95|6.46|5.46|7.13|6.13|6.46|5.46|0
1638288900000|2021-11-30 16:15:00|6.47|5.47|6.14|5.14|6.52|5.52|5.93|4.93|0
1638289200000|2021-11-30 16:20:00|6.13|5.13|6.13|5.13|6.21|5.21|5.96|4.96|0
1638289500000|2021-11-30 16:25:00|6.14|5.14|7.04|6.04|7.16|6.16|5.94|4.94|0
1638289800000|2021-11-30 16:30:00|7.07|6.07|7.28|6.28|7.29|6.29|6.94|5.94|0
1638290100000|2021-11-30 16:35:00|7.3|6.3|7.23|6.23|7.32|6.32|7.14|6.14|0
1638290400000|2021-11-30 16:40:00|7.27|6.27|7.9|6.9|8.01|7.01|7.11|6.11|0
1638290700000|2021-11-30 16:45:00|7.92|6.92|8.05|7.05|8.24|7.24|7.85|6.85|0
1638291000000|2021-11-30 16:50:00|8.07|7.07|8.3|7.3|8.32|7.32|8.04|7.04|0
1638291300000|2021-11-30 16:55:00|8.26|7.26|7.94|6.94|8.31|7.31|7.94|6.94|0
1638291600000|2021-11-30 17:00:00|7.95|6.95|8.46|7.46|8.49|7.49|7.62|6.62|0
1638291900000|2021-11-30 17:05:00|8.47|7.47|8.52|7.52|8.6|7.6|8.32|7.32|0
1638292200000|2021-11-30 17:10:00|8.51|7.51|8.42|7.42|8.63|7.63|8.22|7.22|0
1638292500000|2021-11-30 17:15:00|8.43|7.43|7.85|6.85|8.43|7.43|7.85|6.85|0
1638292800000|2021-11-30 17:20:00|7.86|6.86|7.77|6.77|8.02|7.02|7.77|6.77|0
1638293100000|2021-11-30 17:25:00|7.78|6.78|7.75|6.75|8.19|7.19|7.68|6.68|0
1638293400000|2021-11-30 17:30:00|7.76|6.76|7.59|6.59|7.87|6.87|7.48|6.48|0
1638293700000|2021-11-30 17:35:00|7.56|6.56|7.48|6.48|7.57|6.57|7.24|6.24|0
1638294000000|2021-11-30 17:40:00|7.47|6.47|7.33|6.33|7.61|6.61|7.33|6.33|0
1638294300000|2021-11-30 17:45:00|7.38|6.38|7.54|6.54|7.55|6.55|7.32|6.32|0
1638294600000|2021-11-30 17:50:00|7.53|6.53|8.29|7.29|8.29|7.29|7.35|6.35|0
1638294900000|2021-11-30 17:55:00|8.67|7.67|7.63|6.63|10.67|9.65|7.19|6.19|0
1638295200000|2021-11-30 18:00:00|7.6|6.6|7.82|6.82|7.83|6.83|7.55|6.55|0
1638295500000|2021-11-30 18:05:00|7.81|6.81|7.76|6.76|7.81|6.81|7.62|6.62|0
1638295800000|2021-11-30 18:10:00|7.78|6.78|7.79|6.79|7.83|6.83|7.71|6.71|0
1638296100000|2021-11-30 18:15:00|7.8|6.8|7.76|6.76|7.81|6.81|7.61|6.61|0
1638296400000|2021-11-30 18:20:00|7.8|6.8|7.57|6.57|7.84|6.84|7.57|6.57|0
1638296700000|2021-11-30 18:25:00|7.62|6.62|7.6|6.6|7.71|6.71|7.54|6.54|0
1638297000000|2021-11-30 18:30:00|7.64|6.64|7.5|6.5|7.64|6.64|7.43|6.43|0
1638297300000|2021-11-30 18:35:00|7.51|6.51|7.26|6.26|7.51|6.51|7.26|6.26|0
1638297600000|2021-11-30 18:40:00|7.28|6.28|7.11|6.11|7.37|6.37|7.08|6.08|0
1638297900000|2021-11-30 18:45:00|7.1|6.1|7.08|6.08|7.13|6.13|7.05|6.05|0
1638298200000|2021-11-30 18:50:00|7.07|6.07|6.69|5.69|7.08|6.08|6.63|5.63|0
1638298500000|2021-11-30 18:55:00|6.7|5.7|6.6|5.6|6.71|5.71|6.59|5.59|0
1638298800000|2021-11-30 19:00:00|6.61|5.61|6.61|5.61|6.7|5.7|6.58|5.58|0
1638299100000|2021-11-30 19:05:00|6.64|5.64|6.57|5.57|6.75|5.75|6.55|5.55|0
1638299400000|2021-11-30 19:10:00|6.58|5.58|6.22|5.22|6.83|5.83|6.22|5.22|0
1638299700000|2021-11-30 19:15:00|6.21|5.21|6.23|5.23|6.32|5.32|6.17|5.17|0
1638300000000|2021-11-30 19:20:00|6.21|5.21|6.37|5.37|6.41|5.41|6.21|5.21|0
1638300300000|2021-11-30 19:25:00|6.38|5.38|6.47|5.47|6.48|5.48|6.25|5.25|0
1638300600000|2021-11-30 19:30:00|6.48|5.48|6.42|5.42|6.55|5.55|6.36|5.36|0
1638300900000|2021-11-30 19:35:00|6.43|5.43|6.48|5.48|6.5|5.5|6.35|5.35|0
1638301200000|2021-11-30 19:40:00|6.46|5.46|6.62|5.62|6.65|5.65|6.39|5.39|0
1638301500000|2021-11-30 19:45:00|6.61|5.61|6.81|5.81|6.81|5.81|6.57|5.57|0
1638301800000|2021-11-30 19:50:00|6.79|5.79|7.38|6.38|7.44|6.44|6.5|5.5|0
1638302100000|2021-11-30 19:55:00|7.37|6.37|7.31|6.31|7.44|6.44|7.29|6.29|0
1638302400000|2021-11-30 20:00:00|7.33|6.33|7.29|6.29|7.39|6.39|7.21|6.21|0
1638302700000|2021-11-30 20:05:00|7.28|6.28|7.24|6.24|7.35|6.35|7.14|6.14|0
1638303000000|2021-11-30 20:10:00|7.23|6.23|7.27|6.27|7.27|6.27|7.09|6.09|0
1638303300000|2021-11-30 20:15:00|7.26|6.26|7.16|6.16|7.26|6.26|7.16|6.16|0
1638303600000|2021-11-30 20:20:00|7.2|6.2|7.26|6.26|7.27|6.27|7.1|6.1|0
1638303900000|2021-11-30 20:25:00|7.25|6.25|7.37|6.37|7.41|6.41|7.21|6.21|0
1638304200000|2021-11-30 20:30:00|7.36|6.36|6.63|5.63|7.39|6.39|6.54|5.54|0
1638304500000|2021-11-30 20:35:00|6.68|5.68|6.73|5.73|6.81|5.81|6.63|5.63|0
1638304800000|2021-11-30 20:40:00|6.74|5.74|6.54|5.54|6.78|5.78|6.52|5.52|0
1638305100000|2021-11-30 20:45:00|6.55|5.55|6.64|5.64|6.64|5.64|6.42|5.42|0
1638305400000|2021-11-30 20:50:00|6.63|5.63|7.25|6.25|8.01|7.01|6.46|5.46|0
1638305700000|2021-11-30 20:55:00|7.2|6.2|6.96|5.96|7.21|6.21|6.82|5.82|0
1638306000000|2021-11-30 21:00:00|7.14|6.14|6.39|5.39|7.14|6.14|6.39|5.39|0
1638306300000|2021-11-30 21:05:00|6.4|5.4|6.36|5.36|6.48|5.48|6.17|5.17|0
1638306600000|2021-11-30 21:10:00|6.33|5.33|6.32|5.32|6.36|5.36|6.23|5.23|0
1638306900000|2021-11-30 21:15:00|6.31|5.31|6.26|5.26|6.33|5.33|6.23|5.23|0
1638307200000|2021-11-30 21:20:00|6.27|5.27|6.27|5.27|6.29|5.29|6.18|5.18|0
1638307500000|2021-11-30 21:25:00|6.28|5.28|6.23|5.23|6.3|5.3|6.21|5.21|0
1638307800000|2021-11-30 21:30:00|6.22|5.22|6.26|5.26|6.29|5.29|6.19|5.19|0
1638308100000|2021-11-30 21:35:00|6.28|5.28|6.21|5.21|6.28|5.28|6.21|5.21|0
1638308400000|2021-11-30 21:40:00|6.2|5.2|6.22|5.22|6.22|5.22|6.19|5.19|0
1638308700000|2021-11-30 21:45:00|6.2|5.2|6.11|5.11|6.21|5.21|6.1|5.1|0
1638309000000|2021-11-30 21:50:00|6.12|5.12|6.15|5.15|6.16|5.16|6.1|5.1|0
1638309300000|2021-11-30 21:55:00|6.14|5.14|6.08|5.08|6.14|5.14|6.08|5.08|0
1638309600000|2021-11-30 22:00:00|6.09|5.09|6.09|5.09|6.09|5.09|6.08|5.08|0
1638309900000|2021-11-30 22:05:00|6.08|5.08|6.08|5.08|6.08|5.08|6.08|5.08|0
1638310200000|2021-11-30 22:10:00|6.09|5.09|6.08|5.08|6.09|5.09|6.08|5.08|0
1638310500000|2021-11-30 22:15:00|6.09|5.09|6.08|5.08|6.09|5.09|6.08|5.08|0
1638310800000|2021-11-30 22:20:00|6.09|5.09|6.08|5.08|6.09|5.09|6.08|5.08|0
1638311100000|2021-11-30 22:25:00|6.07|5.07|6.07|5.07|6.07|5.07|6.07|5.07|0
1638311400000|2021-11-30 22:30:00|6.08|5.08|6.07|5.07|6.08|5.08|6.07|5.07|0
1638311700000|2021-11-30 22:35:00|6.08|5.08|6.07|5.07|6.08|5.08|6.07|5.07|0
1638312000000|2021-11-30 22:40:00|6.08|5.08|6.06|5.06|6.08|5.08|6.06|5.06|0
1638312300000|2021-11-30 22:45:00|6.07|5.07|6.07|5.07|6.07|5.07|6.06|5.06|0
1638312600000|2021-11-30 22:50:00|6.06|5.06|6.06|5.06|6.08|5.08|6.06|5.06|0
1638312900000|2021-11-30 22:55:00|6.05|5.05|6.04|5.04|6.07|5.07|6.03|5.03|0
1638313200000|2021-11-30 23:00:00|5.97|4.97|5.86|4.86|5.97|4.97|5.79|4.79|0
1638313500000|2021-11-30 23:05:00|5.85|4.85|5.92|4.92|5.92|4.92|5.83|4.83|0
1638313800000|2021-11-30 23:10:00|5.91|4.91|5.95|4.95|5.97|4.97|5.9|4.9|0
1638314100000|2021-11-30 23:15:00|5.94|4.94|5.99|4.99|5.99|4.99|5.91|4.91|0
1638314400000|2021-11-30 23:20:00|5.95|4.95|5.98|4.98|6.02|5.02|5.94|4.94|0
1638314700000|2021-11-30 23:25:00|5.97|4.97|5.97|4.97|5.98|4.98|5.91|4.91|0
1638315000000|2021-11-30 23:30:00|5.96|4.96|5.93|4.93|5.96|4.96|5.89|4.89|0
1638315300000|2021-11-30 23:35:00|5.91|4.91|5.95|4.95|5.97|4.97|5.9|4.9|0
1638315600000|2021-11-30 23:40:00|5.94|4.94|6.09|5.09|6.09|5.09|5.94|4.94|0
1638315900000|2021-11-30 23:45:00|6.08|5.08|6.13|5.13|6.16|5.16|5.99|4.99|0
1638316200000|2021-11-30 23:50:00|6.11|5.11|6.07|5.07|6.11|5.11|6.04|5.04|0
1638316500000|2021-11-30 23:55:00|6.06|5.06|6.04|5.04|6.09|5.09|6.04|5.04|0
1638316800000|2021-12-01 00:00:00|6.03|5.03|5.91|4.91|6.04|5.04|5.89|4.89|0
1638317100000|2021-12-01 00:05:00|5.9|4.9|5.95|4.95|5.95|4.95|5.84|4.84|0
1638317400000|2021-12-01 00:10:00|5.94|4.94|6.08|5.08|6.1|5.1|5.92|4.92|0
1638317700000|2021-12-01 00:15:00|6.09|5.09|6.28|5.28|6.32|5.32|6.07|5.07|0
1638318000000|2021-12-01 00:20:00|6.29|5.29|6.21|5.21|6.34|5.34|6.21|5.21|0
1638318300000|2021-12-01 00:25:00|6.22|5.22|6.29|5.29|6.36|5.36|6.2|5.2|0
1638318600000|2021-12-01 00:30:00|6.28|5.28|6.25|5.25|6.29|5.29|6.22|5.22|0
1638318900000|2021-12-01 00:35:00|6.26|5.26|6.28|5.28|6.38|5.38|6.26|5.26|0
1638319200000|2021-12-01 00:40:00|6.27|5.27|6.15|5.15|6.28|5.28|6.14|5.14|0
1638319500000|2021-12-01 00:45:00|6.13|5.13|6.08|5.08|6.14|5.14|6.04|5.04|0
1638319800000|2021-12-01 00:50:00|6.07|5.07|6.1|5.1|6.12|5.12|6.06|5.06|0
1638320100000|2021-12-01 00:55:00|6.09|5.09|6.18|5.18|6.22|5.22|6.09|5.09|0
1638320400000|2021-12-01 01:00:00|6.19|5.19|6.18|5.18|6.31|5.31|6.18|5.18|0
1638320700000|2021-12-01 01:05:00|6.19|5.19|6.08|5.08|6.19|5.19|6.04|5.04|0
1638321000000|2021-12-01 01:10:00|6.09|5.09|5.96|4.96|6.1|5.1|5.93|4.93|0
1638321300000|2021-12-01 01:15:00|5.98|4.98|5.89|4.89|6.01|5.01|5.87|4.87|0
1638321600000|2021-12-01 01:20:00|5.9|4.9|5.92|4.92|5.96|4.96|5.84|4.84|0
1638321900000|2021-12-01 01:25:00|5.93|4.93|5.85|4.85|5.94|4.94|5.84|4.84|0
1638322200000|2021-12-01 01:30:00|5.86|4.86|5.92|4.92|5.97|4.97|5.82|4.82|0
1638322500000|2021-12-01 01:35:00|5.91|4.91|5.87|4.87|5.91|4.91|5.86|4.86|0
1638322800000|2021-12-01 01:40:00|5.86|4.86|5.84|4.84|5.95|4.95|5.84|4.84|0
1638323100000|2021-12-01 01:45:00|5.85|4.85|5.85|4.85|5.86|4.86|5.8|4.8|0
1638323400000|2021-12-01 01:50:00|5.86|4.86|5.75|4.75|5.87|4.87|5.7|4.7|0
1638323700000|2021-12-01 01:55:00|5.73|4.73|5.76|4.76|5.78|4.78|5.7|4.7|0
1638324000000|2021-12-01 02:00:00|5.75|4.75|5.63|4.63|5.77|4.77|5.6|4.6|0
1638324300000|2021-12-01 02:05:00|5.64|4.64|5.61|4.61|5.65|4.65|5.57|4.57|0
1638324600000|2021-12-01 02:10:00|5.6|4.6|5.67|4.67|5.67|4.67|5.59|4.59|0
1638324900000|2021-12-01 02:15:00|5.66|4.66|5.64|4.64|5.68|4.68|5.62|4.62|0
1638325200000|2021-12-01 02:20:00|5.63|4.63|5.64|4.64|5.67|4.67|5.6|4.6|0
1638325500000|2021-12-01 02:25:00|5.63|4.63|5.57|4.57|5.65|4.65|5.55|4.55|0
1638325800000|2021-12-01 02:30:00|5.56|4.56|5.58|4.58|5.58|4.58|5.52|4.52|0
1638326100000|2021-12-01 02:35:00|5.57|4.57|5.52|4.52|5.57|4.57|5.52|4.52|0
1638326400000|2021-12-01 02:40:00|5.53|4.53|5.53|4.53|5.55|4.55|5.52|4.52|0
1638326700000|2021-12-01 02:45:00|5.54|4.54|5.56|4.56|5.56|4.56|5.52|4.52|0
1638327000000|2021-12-01 02:50:00|5.57|4.57|5.51|4.51|5.57|4.57|5.51|4.51|0
1638327300000|2021-12-01 02:55:00|5.52|4.52|5.5|4.5|5.52|4.52|5.5|4.5|0
1638327600000|2021-12-01 03:00:00|5.51|4.51|5.5|4.5|5.53|4.53|5.5|4.5|0
1638327900000|2021-12-01 03:05:00|5.51|4.51|5.54|4.54|5.55|4.55|5.5|4.5|0
1638328200000|2021-12-01 03:10:00|5.55|4.55|5.53|4.53|5.56|4.56|5.53|4.53|0
1638328500000|2021-12-01 03:15:00|5.52|4.52|5.51|4.51|5.52|4.52|5.5|4.5|0
1638328800000|2021-12-01 03:20:00|5.5|4.5|5.53|4.53|5.54|4.54|5.5|4.5|0
1638329100000|2021-12-01 03:25:00|5.52|4.52|5.5|4.5|5.53|4.53|5.49|4.49|0
1638329400000|2021-12-01 03:30:00|5.49|4.49|5.5|4.5|5.53|4.53|5.49|4.49|0
1638329700000|2021-12-01 03:35:00|5.49|4.49|5.54|4.54|5.54|4.54|5.48|4.48|0
1638330000000|2021-12-01 03:40:00|5.53|4.53|5.67|4.67|5.69|4.69|5.53|4.53|0
1638330300000|2021-12-01 03:45:00|5.68|4.68|5.63|4.63|5.68|4.68|5.59|4.59|0
1638330600000|2021-12-01 03:50:00|5.62|4.62|5.58|4.58|5.62|4.62|5.57|4.57|0
1638330900000|2021-12-01 03:55:00|5.57|4.57|5.56|4.56|5.59|4.59|5.56|4.56|0
1638331200000|2021-12-01 04:00:00|5.54|4.54|5.48|4.48|5.54|4.54|5.46|4.46|0
1638331500000|2021-12-01 04:05:00|5.47|4.47|5.48|4.48|5.5|4.5|5.46|4.46|0
1638331800000|2021-12-01 04:10:00|5.47|4.47|5.46|4.46|5.49|4.49|5.46|4.46|0
1638332100000|2021-12-01 04:15:00|5.47|4.47|5.47|4.47|5.48|4.48|5.46|4.46|0
1638332400000|2021-12-01 04:20:00|5.46|4.46|5.47|4.47|5.47|4.47|5.45|4.45|0
1638332700000|2021-12-01 04:25:00|5.48|4.48|5.45|4.45|5.48|4.48|5.45|4.45|0
1638333000000|2021-12-01 04:30:00|5.36|4.36|5.37|4.37|5.4|4.4|5.35|4.35|0
1638333300000|2021-12-01 04:35:00|5.38|4.38|5.29|4.29|5.38|4.38|5.29|4.29|0
1638333600000|2021-12-01 04:40:00|5.3|4.3|5.29|4.29|5.33|4.33|5.26|4.26|0
1638333900000|2021-12-01 04:45:00|5.28|4.28|5.29|4.29|5.29|4.29|5.25|4.25|0
1638334200000|2021-12-01 04:50:00|5.3|4.3|5.29|4.29|5.32|4.32|5.27|4.27|0
1638334500000|2021-12-01 04:55:00|5.28|4.28|5.26|4.26|5.3|4.3|5.24|4.24|0
1638334800000|2021-12-01 05:00:00|5.25|4.25|5.32|4.32|5.34|4.34|5.24|4.24|0
1638335100000|2021-12-01 05:05:00|5.31|4.31|5.31|4.31|5.32|4.32|5.29|4.29|0
1638335400000|2021-12-01 05:10:00|5.3|4.3|4.94|3.94|5.35|4.35|4.92|3.92|0
1638335700000|2021-12-01 05:15:00|4.93|3.93|4.9|3.9|4.94|3.94|4.9|3.9|0
1638336000000|2021-12-01 05:20:00|4.89|3.89|4.85|3.85|4.89|3.89|4.85|3.85|0
1638336300000|2021-12-01 05:25:00|4.84|3.84|4.87|3.87|4.88|3.88|4.84|3.84|0
1638336600000|2021-12-01 05:30:00|4.88|3.88|4.93|3.93|4.93|3.93|4.88|3.88|0
1638336900000|2021-12-01 05:35:00|4.94|3.94|4.87|3.87|4.94|3.94|4.87|3.87|0
1638337200000|2021-12-01 05:40:00|4.86|3.86|4.87|3.87|4.89|3.89|4.85|3.85|0
1638337500000|2021-12-01 05:45:00|4.86|3.86|4.87|3.87|4.88|3.88|4.86|3.86|0
1638337800000|2021-12-01 05:50:00|4.88|3.88|4.9|3.9|4.91|3.91|4.88|3.88|0
1638338100000|2021-12-01 05:55:00|4.91|3.91|4.91|3.91|4.93|3.93|4.88|3.88|0
1638338400000|2021-12-01 06:00:00|4.9|3.9|4.91|3.91|4.97|3.97|4.88|3.88|0
1638338700000|2021-12-01 06:05:00|4.93|3.93|4.79|3.79|4.93|3.93|4.79|3.79|0
1638339000000|2021-12-01 06:10:00|4.8|3.8|4.72|3.72|4.8|3.8|4.71|3.71|0
1638339300000|2021-12-01 06:15:00|4.71|3.71|4.75|3.75|4.75|3.75|4.69|3.69|0
1638339600000|2021-12-01 06:20:00|4.76|3.76|4.36|3.36|4.76|3.76|4.35|3.35|0
1638339900000|2021-12-01 06:25:00|4.37|3.37|4.35|3.35|4.41|3.41|4.35|3.35|0
1638340200000|2021-12-01 06:30:00|4.34|3.34|4.34|3.34|4.35|3.35|4.32|3.32|0
1638340500000|2021-12-01 06:35:00|4.33|3.33|4.37|3.37|4.39|3.39|4.33|3.33|0
1638340800000|2021-12-01 06:40:00|4.38|3.38|4.48|3.48|4.48|3.48|4.38|3.38|0
1638341100000|2021-12-01 06:45:00|4.47|3.47|4.46|3.46|4.48|3.48|4.44|3.44|0
1638341400000|2021-12-01 06:50:00|4.45|3.45|4.45|3.45|4.46|3.46|4.42|3.42|0
1638341700000|2021-12-01 06:55:00|4.44|3.44|4.42|3.42|4.45|3.45|4.4|3.4|0
1638342000000|2021-12-01 07:00:00|4.44|3.44|4.46|3.46|4.46|3.46|4.34|3.34|0
1638342300000|2021-12-01 07:05:00|4.47|3.47|4.4|3.4|4.49|3.49|4.35|3.35|0
1638342600000|2021-12-01 07:10:00|4.38|3.38|4.36|3.36|4.39|3.39|4.35|3.35|0
1638342900000|2021-12-01 07:15:00|4.35|3.35|4.39|3.39|4.39|3.39|4.34|3.34|0
1638343200000|2021-12-01 07:20:00|4.38|3.38|4.42|3.42|4.44|3.44|4.38|3.38|0
1638343500000|2021-12-01 07:25:00|4.43|3.43|4.42|3.42|4.46|3.46|4.41|3.41|0
1638343800000|2021-12-01 07:30:00|4.43|3.43|4.46|3.46|4.47|3.47|4.4|3.4|0
1638344100000|2021-12-01 07:35:00|4.47|3.47|4.45|3.45|4.47|3.47|4.4|3.4|0
1638344400000|2021-12-01 07:40:00|4.43|3.43|4.34|3.34|4.45|3.45|4.33|3.33|0
1638344700000|2021-12-01 07:45:00|4.35|3.35|4.68|3.68|5.04|4.04|4.33|3.33|0
1638345000000|2021-12-01 07:50:00|4.69|3.69|4.74|3.74|4.74|3.74|4.68|3.68|0
1638345300000|2021-12-01 07:55:00|4.73|3.73|4.74|3.74|4.78|3.78|4.72|3.72|0
1638345600000|2021-12-01 08:00:00|4.78|3.78|4.71|3.71|4.82|3.82|4.7|3.7|0
1638345900000|2021-12-01 08:05:00|4.7|3.7|4.77|3.77|4.79|3.79|4.69|3.69|0
1638346200000|2021-12-01 08:10:00|4.76|3.76|4.79|3.79|4.82|3.82|4.76|3.76|0
1638346500000|2021-12-01 08:15:00|4.8|3.8|4.68|3.68|4.8|3.8|4.67|3.67|0
1638346800000|2021-12-01 08:20:00|4.67|3.67|4.74|3.74|4.75|3.75|4.67|3.67|0
1638347100000|2021-12-01 08:25:00|4.75|3.75|4.79|3.79|4.81|3.81|4.73|3.73|0
1638347400000|2021-12-01 08:30:00|4.81|3.81|4.84|3.84|4.95|3.95|4.81|3.81|0
1638347700000|2021-12-01 08:35:00|4.83|3.83|4.86|3.86|4.91|3.91|4.83|3.83|0
1638348000000|2021-12-01 08:40:00|4.85|3.85|4.95|3.95|4.99|3.99|4.84|3.84|0
1638348300000|2021-12-01 08:45:00|4.94|3.94|4.89|3.89|4.97|3.97|4.89|3.89|0
1638348600000|2021-12-01 08:50:00|4.9|3.9|4.83|3.83|4.92|3.92|4.79|3.79|0
1638348900000|2021-12-01 08:55:00|4.85|3.85|4.71|3.71|4.86|3.86|4.71|3.71|0
1638349200000|2021-12-01 09:00:00|4.72|3.72|4.66|3.66|4.73|3.73|4.63|3.63|0
1638349500000|2021-12-01 09:05:00|4.65|3.65|4.54|3.54|4.65|3.65|4.51|3.51|0
1638349800000|2021-12-01 09:10:00|4.55|3.55|4.52|3.52|4.55|3.55|4.5|3.5|0
1638350100000|2021-12-01 09:15:00|4.51|3.51|4.48|3.48|4.52|3.52|4.45|3.45|0
1638350400000|2021-12-01 09:20:00|4.49|3.49|4.52|3.52|4.52|3.52|4.44|3.44|0
1638350700000|2021-12-01 09:25:00|4.53|3.53|4.48|3.48|4.53|3.53|4.48|3.48|0
1638351000000|2021-12-01 09:30:00|4.47|3.47|4.42|3.42|4.49|3.49|4.42|3.42|0
1638351300000|2021-12-01 09:35:00|4.41|3.41|4.34|3.34|4.43|3.43|4.33|3.33|0
1638351600000|2021-12-01 09:40:00|4.33|3.33|4.35|3.35|4.4|3.4|4.31|3.31|0
1638351900000|2021-12-01 09:45:00|4.34|3.34|4.37|3.37|4.41|3.41|4.34|3.34|0
1638352200000|2021-12-01 09:50:00|4.38|3.38|4.38|3.38|4.4|3.4|4.37|3.37|0
1638352500000|2021-12-01 09:55:00|4.37|3.37|4.38|3.38|4.4|3.4|4.37|3.37|0
1638352800000|2021-12-01 10:00:00|4.37|3.37|4.39|3.39|4.4|3.4|4.36|3.36|0
1638353100000|2021-12-01 10:05:00|4.38|3.38|4.43|3.43|4.46|3.46|4.38|3.38|0
1638353400000|2021-12-01 10:10:00|4.42|3.42|4.45|3.45|4.47|3.47|4.42|3.42|0
1638353700000|2021-12-01 10:15:00|4.46|3.46|4.42|3.42|4.48|3.48|4.42|3.42|0
1638354000000|2021-12-01 10:20:00|4.43|3.43|4.46|3.46|4.46|3.46|4.42|3.42|0
1638354300000|2021-12-01 10:25:00|4.45|3.45|4.42|3.42|4.45|3.45|4.4|3.4|0
1638354600000|2021-12-01 10:30:00|4.43|3.43|4.39|3.39|4.44|3.44|4.38|3.38|0
1638354900000|2021-12-01 10:35:00|4.38|3.38|4.4|3.4|4.4|3.4|4.38|3.38|0
1638355200000|2021-12-01 10:40:00|4.39|3.39|4.42|3.42|4.42|3.42|4.38|3.38|0
1638355500000|2021-12-01 10:45:00|4.41|3.41|4.35|3.35|4.42|3.42|4.35|3.35|0
1638355800000|2021-12-01 10:50:00|4.36|3.36|4.35|3.35|4.41|3.41|4.32|3.32|0
1638356100000|2021-12-01 10:55:00|4.36|3.36|4.37|3.37|4.38|3.38|4.35|3.35|0
1638356400000|2021-12-01 11:00:00|4.36|3.36|4.41|3.41|4.41|3.41|4.33|3.33|0
1638356700000|2021-12-01 11:05:00|4.4|3.4|4.38|3.38|4.42|3.42|4.36|3.36|0
1638357000000|2021-12-01 11:10:00|4.39|3.39|4.42|3.42|4.43|3.43|4.37|3.37|0
1638357300000|2021-12-01 11:15:00|4.43|3.43|4.44|3.44|4.48|3.48|4.42|3.42|0
1638357600000|2021-12-01 11:20:00|4.43|3.43|4.41|3.41|4.44|3.44|4.37|3.37|0
1638357900000|2021-12-01 11:25:00|4.4|3.4|4.39|3.39|4.42|3.42|4.38|3.38|0
1638358200000|2021-12-01 11:30:00|4.38|3.38|4.38|3.38|4.41|3.41|4.37|3.37|0
1638358500000|2021-12-01 11:35:00|4.39|3.39|4.41|3.41|4.41|3.41|4.36|3.36|0
1638358800000|2021-12-01 11:40:00|4.4|3.4|4.38|3.38|4.42|3.42|4.38|3.38|0
1638359100000|2021-12-01 11:45:00|4.39|3.39|4.35|3.35|4.4|3.4|4.34|3.34|0
1638359400000|2021-12-01 11:50:00|4.34|3.34|4.28|3.28|4.36|3.36|4.28|3.28|0
1638359700000|2021-12-01 11:55:00|4.29|3.29|4.27|3.27|4.29|3.29|4.26|3.26|0
1638360000000|2021-12-01 12:00:00|4.28|3.28|4.31|3.31|4.31|3.31|4.25|3.25|0
1638360300000|2021-12-01 12:05:00|4.32|3.32|4.33|3.33|4.34|3.34|4.3|3.3|0
1638360600000|2021-12-01 12:10:00|4.32|3.32|4.3|3.3|4.33|3.33|4.3|3.3|0
1638360900000|2021-12-01 12:15:00|4.31|3.31|4.26|3.26|4.33|3.33|4.22|3.22|0
1638361200000|2021-12-01 12:20:00|4.27|3.27|4.16|3.16|4.27|3.27|3.93|2.93|0
1638361500000|2021-12-01 12:25:00|4.17|3.17|4.19|3.19|4.45|3.45|4.17|3.17|0
1638361800000|2021-12-01 12:30:00|4.2|3.2|4.23|3.23|4.24|3.24|4.18|3.18|0
1638362100000|2021-12-01 12:35:00|4.22|3.22|4.21|3.21|4.25|3.25|4.2|3.2|0
1638362400000|2021-12-01 12:40:00|4.22|3.22|4.2|3.2|4.23|3.23|4.18|3.18|0
1638362700000|2021-12-01 12:45:00|4.19|3.19|4.22|3.22|4.23|3.23|4.19|3.19|0
1638363000000|2021-12-01 12:50:00|4.21|3.21|4.18|3.18|4.22|3.22|4.16|3.16|0
1638363300000|2021-12-01 12:55:00|4.17|3.17|4.21|3.21|4.21|3.21|4.17|3.17|0
1638363600000|2021-12-01 13:00:00|4.2|3.2|4.26|3.26|4.29|3.29|4.2|3.2|0
1638363900000|2021-12-01 13:05:00|4.27|3.27|4.26|3.26|4.29|3.29|4.25|3.25|0
1638364200000|2021-12-01 13:10:00|4.27|3.27|4.27|3.27|4.3|3.3|4.26|3.26|0
1638364500000|2021-12-01 13:15:00|4.26|3.26|4.24|3.24|4.27|3.27|4.21|3.21|0
1638364800000|2021-12-01 13:20:00|4.23|3.23|4.28|3.28|4.31|3.31|4.22|3.22|0
1638365100000|2021-12-01 13:25:00|4.27|3.27|4.32|3.32|4.33|3.33|4.24|3.24|0
1638365400000|2021-12-01 13:30:00|4.3|3.3|4.2|3.2|4.3|3.3|4.2|3.2|0
1638365700000|2021-12-01 13:35:00|4.21|3.21|4.19|3.19|4.22|3.22|4.18|3.18|0
1638366000000|2021-12-01 13:40:00|4.18|3.18|4.15|3.15|4.2|3.2|4.14|3.14|0
1638366300000|2021-12-01 13:45:00|4.14|3.14|4.18|3.18|4.19|3.19|4.14|3.14|0
1638366600000|2021-12-01 13:50:00|4.17|3.17|4.22|3.22|4.23|3.23|4.16|3.16|0
1638366900000|2021-12-01 13:55:00|4.21|3.21|4.23|3.23|4.26|3.26|4.21|3.21|0
1638367200000|2021-12-01 14:00:00|4.24|3.24|4.2|3.2|4.24|3.24|4.19|3.19|0
1638367500000|2021-12-01 14:05:00|4.21|3.21|4.19|3.19|4.21|3.21|4.17|3.17|0
1638367800000|2021-12-01 14:10:00|4.2|3.2|4.21|3.21|4.23|3.23|4.18|3.18|0
1638368100000|2021-12-01 14:15:00|4.22|3.22|4.25|3.25|4.25|3.25|4.17|3.17|0
1638368400000|2021-12-01 14:20:00|4.24|3.24|4.25|3.25|4.26|3.26|4.23|3.23|0
1638368700000|2021-12-01 14:25:00|4.24|3.24|4.25|3.25|4.28|3.28|4.22|3.22|0
1638369000000|2021-12-01 14:30:00|4.23|3.23|4.01|3.01|4.39|3.39|3.78|2.78|0
1638369300000|2021-12-01 14:35:00|4.04|3.04|3.89|2.89|4.04|3.04|3.88|2.88|0
1638369600000|2021-12-01 14:40:00|3.92|2.92|3.78|2.78|3.92|2.92|3.76|2.76|0
1638369900000|2021-12-01 14:45:00|3.81|2.81|3.83|2.83|3.86|2.86|3.72|2.72|0
1638370200000|2021-12-01 14:50:00|3.84|2.84|3.85|2.85|3.89|2.89|3.79|2.79|0
1638370500000|2021-12-01 14:55:00|3.83|2.83|3.73|2.73|3.84|2.84|3.71|2.71|0
1638370800000|2021-12-01 15:00:00|3.74|2.74|3.62|2.62|3.74|2.74|3.53|2.53|0
1638371100000|2021-12-01 15:05:00|3.6|2.6|3.49|2.49|3.61|2.61|3.48|2.48|0
1638371400000|2021-12-01 15:10:00|3.48|2.48|3.53|2.53|3.56|2.56|3.47|2.47|0
1638371700000|2021-12-01 15:15:00|3.51|2.51|3.46|2.46|3.51|2.51|3.44|2.44|0
1638372000000|2021-12-01 15:20:00|3.45|2.45|3.49|2.49|3.57|2.57|3.44|2.44|0
1638372300000|2021-12-01 15:25:00|3.48|2.48|3.57|2.57|3.58|2.58|3.46|2.46|0
1638372600000|2021-12-01 15:30:00|3.58|2.58|3.56|2.56|3.58|2.58|3.48|2.48|0
1638372900000|2021-12-01 15:35:00|3.55|2.55|3.66|2.66|3.66|2.66|3.53|2.53|0
1638373200000|2021-12-01 15:40:00|3.67|2.67|3.55|2.55|3.76|2.76|3.53|2.53|0
1638373500000|2021-12-01 15:45:00|3.54|2.54|3.44|2.44|3.56|2.56|3.44|2.44|0
1638373800000|2021-12-01 15:50:00|3.43|2.43|3.39|2.39|3.48|2.48|3.38|2.38|0
1638374100000|2021-12-01 15:55:00|3.4|2.4|3.38|2.38|3.44|2.44|3.35|2.35|0
1638374400000|2021-12-01 16:00:00|3.36|2.36|3.4|2.4|3.41|2.41|3.35|2.35|0
1638374700000|2021-12-01 16:05:00|3.41|2.41|3.36|2.36|3.41|2.41|3.35|2.35|0
1638375000000|2021-12-01 16:10:00|3.35|2.35|3.22|2.22|3.36|2.36|3.22|2.22|0
1638375300000|2021-12-01 16:15:00|3.23|2.23|3.09|2.09|3.65|2.65|3.03|2.03|0
1638375600000|2021-12-01 16:20:00|3.1|2.1|3.08|2.08|3.12|2.12|3.08|2.08|0
1638375900000|2021-12-01 16:25:00|3.09|2.09|3.11|2.11|3.12|2.12|3.06|2.06|0
1638376200000|2021-12-01 16:30:00|3.13|2.13|3.14|2.14|3.18|2.18|3.08|2.08|0
1638376500000|2021-12-01 16:35:00|3.13|2.13|3.17|2.17|3.18|2.18|3.12|2.12|0
1638376800000|2021-12-01 16:40:00|3.16|2.16|3.17|2.17|3.18|2.18|3.13|2.13|0
1638377100000|2021-12-01 16:45:00|3.18|2.18|3.18|2.18|3.25|2.25|3.16|2.16|0
1638377400000|2021-12-01 16:50:00|3.2|2.2|3.28|2.28|3.28|2.28|3.2|2.2|0
1638377700000|2021-12-01 16:55:00|3.29|2.29|3.79|2.79|3.85|2.85|3.13|2.13|0
1638378000000|2021-12-01 17:00:00|3.81|2.81|3.72|2.72|3.85|2.85|3.72|2.72|0
1638378300000|2021-12-01 17:05:00|3.73|2.73|3.74|2.74|3.78|2.78|3.68|2.68|0
1638378600000|2021-12-01 17:10:00|3.76|2.76|3.68|2.68|3.76|2.76|3.68|2.68|0
1638378900000|2021-12-01 17:15:00|3.69|2.69|3.64|2.64|3.69|2.69|3.6|2.6|0
1638379200000|2021-12-01 17:20:00|3.63|2.63|3.71|2.71|3.72|2.72|3.61|2.61|0
1638379500000|2021-12-01 17:25:00|3.73|2.73|3.81|2.81|3.83|2.83|3.69|2.69|0
1638379800000|2021-12-01 17:30:00|3.79|2.79|3.74|2.74|3.83|2.83|3.73|2.73|0
1638380100000|2021-12-01 17:35:00|3.76|2.76|3.75|2.75|3.84|2.84|3.75|2.75|0
1638380400000|2021-12-01 17:40:00|3.74|2.74|3.79|2.79|3.8|2.8|3.73|2.73|0
1638380700000|2021-12-01 17:45:00|3.8|2.8|3.87|2.87|3.88|2.88|3.77|2.77|0
1638381000000|2021-12-01 17:50:00|3.88|2.88|4.08|3.08|4.08|3.08|3.88|2.88|0
1638381300000|2021-12-01 17:55:00|4.07|3.07|4.25|3.25|4.29|3.29|4.07|3.07|0
1638381600000|2021-12-01 18:00:00|4.27|3.27|4.65|3.65|4.66|3.66|4.11|3.11|0
1638381900000|2021-12-01 18:05:00|4.63|3.63|4.97|3.97|4.98|3.98|4.36|3.36|0
1638382200000|2021-12-01 18:10:00|4.98|3.98|4.95|3.95|5.1|4.1|4.95|3.95|0
1638382500000|2021-12-01 18:15:00|4.98|3.98|5.17|4.17|5.17|4.17|4.88|3.88|0
1638382800000|2021-12-01 18:20:00|5.14|4.14|4.69|3.69|5.14|4.14|4.69|3.69|0
1638383100000|2021-12-01 18:25:00|4.71|3.71|4.6|3.6|4.72|3.72|4.58|3.58|0
1638383400000|2021-12-01 18:30:00|4.61|3.61|4.68|3.68|4.74|3.74|4.58|3.58|0
1638383700000|2021-12-01 18:35:00|4.65|3.65|4.69|3.69|4.74|3.74|4.63|3.63|0
1638384000000|2021-12-01 18:40:00|4.67|3.67|5.19|4.19|5.3|4.3|4.65|3.65|0
1638384300000|2021-12-01 18:45:00|5.21|4.21|5.72|4.72|5.75|4.75|5.11|4.11|0
1638384600000|2021-12-01 18:50:00|5.69|4.69|4.96|3.96|5.69|4.69|4.91|3.91|0
1638384900000|2021-12-01 18:55:00|4.94|3.94|4.99|3.99|5.03|4.03|4.8|3.8|0
1638385200000|2021-12-01 19:00:00|5.03|4.03|5.27|4.27|5.29|4.29|4.95|3.95|0
1638385500000|2021-12-01 19:05:00|5.3|4.3|5.42|4.42|5.43|4.43|5.21|4.21|0
1638385800000|2021-12-01 19:10:00|5.4|4.4|5.82|4.82|5.86|4.86|5.4|4.4|0
1638386100000|2021-12-01 19:15:00|5.84|4.84|5.77|4.77|5.84|4.84|5.52|4.52|0
1638386400000|2021-12-01 19:20:00|5.75|4.75|5.5|4.5|5.79|4.79|5.48|4.48|0
1638386700000|2021-12-01 19:25:00|5.51|4.51|5.07|4.07|5.69|4.69|5.04|4.04|0
1638387000000|2021-12-01 19:30:00|5.08|4.08|5.06|4.06|5.09|4.09|4.92|3.92|0
1638387300000|2021-12-01 19:35:00|5.07|4.07|5.08|4.08|5.23|4.23|5.03|4.03|0
1638387600000|2021-12-01 19:40:00|5.07|4.07|5.23|4.23|5.3|4.3|5.07|4.07|0
1638387900000|2021-12-01 19:45:00|5.24|4.24|5.13|4.13|5.3|4.3|5.08|4.08|0
1638388200000|2021-12-01 19:50:00|5.14|4.14|5.61|4.61|5.61|4.61|5.04|4.04|0
1638388500000|2021-12-01 19:55:00|5.59|4.59|5.6|4.6|5.63|4.63|5.46|4.46|0
1638388800000|2021-12-01 20:00:00|5.59|4.59|5.86|4.86|5.88|4.88|5.52|4.52|0
1638389100000|2021-12-01 20:05:00|5.87|4.87|6.17|5.17|6.18|5.18|5.37|4.37|0
1638389400000|2021-12-01 20:10:00|6.16|5.16|6.06|5.06|6.22|5.22|6.02|5.02|0
1638389700000|2021-12-01 20:15:00|6.08|5.08|6.72|5.72|6.76|5.76|6.08|5.08|0
1638390000000|2021-12-01 20:20:00|6.74|5.74|7.59|6.59|7.64|6.64|6.7|5.7|0
1638390300000|2021-12-01 20:25:00|7.61|6.61|7.31|6.31|7.81|6.81|7.12|6.12|0
1638390600000|2021-12-01 20:30:00|7.4|6.4|7.61|6.61|8.11|7.11|7.15|6.15|0
1638390900000|2021-12-01 20:35:00|7.65|6.65|7.06|6.06|7.65|6.65|7|6|0
1638391200000|2021-12-01 20:40:00|7.09|6.09|6.76|5.76|7.22|6.22|6.74|5.74|0
1638391500000|2021-12-01 20:45:00|6.75|5.75|7.47|6.47|7.48|6.48|6.71|5.71|0
1638391800000|2021-12-01 20:50:00|7.53|6.53|7.89|6.89|7.92|6.92|7.43|6.43|0
1638392100000|2021-12-01 20:55:00|7.91|6.91|9.61|8.61|9.63|8.63|7.91|6.91|0
1638392400000|2021-12-01 21:00:00|9.58|8.58|9.6|8.6|10.02|9.02|9.32|8.32|0
1638392700000|2021-12-01 21:05:00|9.63|8.63|9.31|8.31|9.69|8.69|9.28|8.28|0
1638393000000|2021-12-01 21:10:00|9.28|8.28|8.99|7.99|9.28|8.28|8.87|7.87|0
1638393300000|2021-12-01 21:15:00|9.08|8.08|9.17|8.17|9.26|8.26|9.07|8.07|0
1638393600000|2021-12-01 21:20:00|9.14|8.14|9.05|8.05|9.19|8.19|9.02|8.02|0
1638393900000|2021-12-01 21:25:00|9.06|8.06|9.16|8.16|9.22|8.22|9.03|8.03|0
1638394200000|2021-12-01 21:30:00|9.17|8.17|9.27|8.27|9.29|8.29|9.17|8.17|0
1638394500000|2021-12-01 21:35:00|9.28|8.28|9.23|8.23|9.29|8.29|9.15|8.15|0
1638394800000|2021-12-01 21:40:00|9.21|8.21|9.43|8.43|9.45|8.45|9.2|8.2|0
1638395100000|2021-12-01 21:45:00|9.4|8.4|9.21|8.21|9.44|8.44|9.19|8.19|0
1638395400000|2021-12-01 21:50:00|9.2|8.2|9.13|8.13|9.24|8.24|9.12|8.12|0
1638395700000|2021-12-01 21:55:00|9.14|8.14|9.19|8.19|9.22|8.22|9.05|8.05|0
1638396000000|2021-12-01 22:00:00|9.18|8.18|9.16|8.16|9.19|8.19|9.15|8.15|0
1638396300000|2021-12-01 22:05:00|9.15|8.15|9.14|8.14|9.16|8.16|9.13|8.13|0
1638396600000|2021-12-01 22:10:00|9.15|8.15|9.17|8.17|9.18|8.18|9.13|8.13|0
1638396900000|2021-12-01 22:15:00|9.18|8.18|9.16|8.16|9.19|8.19|9.16|8.16|0
1638397200000|2021-12-01 22:20:00|9.17|8.17|9.1|8.1|9.17|8.17|9.1|8.1|0
1638397500000|2021-12-01 22:25:00|9.09|8.09|9.09|8.09|9.1|8.1|9.08|8.08|0
1638397800000|2021-12-01 22:30:00|9.08|8.08|9.04|8.04|9.08|8.08|9.04|8.04|0
1638398100000|2021-12-01 22:35:00|9.05|8.05|9.05|8.05|9.05|8.05|9.04|8.04|0
1638398400000|2021-12-01 22:40:00|9.04|8.04|9.02|8.02|9.04|8.04|9.01|8.01|0
1638398700000|2021-12-01 22:45:00|9.03|8.03|9.01|8.01|9.03|8.03|9.01|8.01|0
1638399000000|2021-12-01 22:50:00|9|8|8.99|7.99|9.01|8.01|8.98|7.98|0
1638399300000|2021-12-01 22:55:00|8.98|7.98|8.98|7.98|8.99|7.99|8.98|7.98|0
1638399600000|2021-12-01 23:00:00|8.85|7.85|8.78|7.78|8.91|7.91|8.68|7.68|0
1638399900000|2021-12-01 23:05:00|8.79|7.79|8.65|7.65|8.83|7.83|8.65|7.65|0
1638400200000|2021-12-01 23:10:00|8.61|7.61|8.65|7.65|8.7|7.7|8.55|7.55|0
1638400500000|2021-12-01 23:15:00|8.68|7.68|8.87|7.87|8.88|7.88|8.67|7.67|0
1638400800000|2021-12-01 23:20:00|8.83|7.83|9.08|8.08|9.1|8.1|8.78|7.78|0
1638401100000|2021-12-01 23:25:00|9.06|8.06|8.89|7.89|9.06|8.06|8.87|7.87|0
1638401400000|2021-12-01 23:30:00|8.88|7.88|8.62|7.62|8.88|7.88|8.62|7.62|0
1638401700000|2021-12-01 23:35:00|8.61|7.61|8.61|7.61|8.67|7.67|8.55|7.55|0
1638402000000|2021-12-01 23:40:00|8.6|7.6|8.58|7.58|8.66|7.66|8.55|7.55|0
1638402300000|2021-12-01 23:45:00|8.57|7.57|8.45|7.45|8.57|7.57|8.42|7.42|0
1638402600000|2021-12-01 23:50:00|8.44|7.44|8.35|7.35|8.44|7.44|8.33|7.33|0
1638402900000|2021-12-01 23:55:00|8.33|7.33|8.33|7.33|8.36|7.36|8.28|7.28|0
1638403200000|2021-12-02 00:00:00|8.32|7.32|8.29|7.29|8.37|7.37|8.25|7.25|0
1638403500000|2021-12-02 00:05:00|8.3|7.3|8.32|7.32|8.32|7.32|8.24|7.24|0
1638403800000|2021-12-02 00:10:00|8.31|7.31|8.41|7.41|8.48|7.48|8.31|7.31|0
1638404100000|2021-12-02 00:15:00|8.42|7.42|8.34|7.34|8.48|7.48|8.27|7.27|0
1638404400000|2021-12-02 00:20:00|8.35|7.35|8.23|7.23|8.35|7.35|8.22|7.22|0
1638404700000|2021-12-02 00:25:00|8.22|7.22|8.15|7.15|8.23|7.23|8.15|7.15|0
1638405000000|2021-12-02 00:30:00|8.16|7.16|8.12|7.12|8.16|7.16|8.09|7.09|0
1638405300000|2021-12-02 00:35:00|8.13|7.13|8.14|7.14|8.16|7.16|8.09|7.09|0
1638405600000|2021-12-02 00:40:00|8.13|7.13|8.3|7.3|8.31|7.31|8.11|7.11|0
1638405900000|2021-12-02 00:45:00|8.31|7.31|8.47|7.47|8.58|7.58|8.31|7.31|0
1638406200000|2021-12-02 00:50:00|8.48|7.48|8.54|7.54|8.63|7.63|8.46|7.46|0
1638406500000|2021-12-02 00:55:00|8.53|7.53|8.42|7.42|8.53|7.53|8.35|7.35|0
1638406800000|2021-12-02 01:00:00|8.38|7.38|8.43|7.43|8.55|7.55|8.26|7.26|0
1638407100000|2021-12-02 01:05:00|8.44|7.44|7.58|6.58|8.47|7.47|7.57|6.57|0
1638407400000|2021-12-02 01:10:00|7.57|6.57|7.03|6.03|7.57|6.57|6.99|5.99|0
1638407700000|2021-12-02 01:15:00|7.02|6.02|7.2|6.2|7.2|6.2|6.99|5.99|0
1638408000000|2021-12-02 01:20:00|7.21|6.21|7.17|6.17|7.21|6.21|7.07|6.07|0
1638408300000|2021-12-02 01:25:00|7.15|6.15|7.05|6.05|7.15|6.15|6.94|5.94|0
1638408600000|2021-12-02 01:30:00|7.07|6.07|7.03|6.03|7.09|6.09|6.99|5.99|0
1638408900000|2021-12-02 01:35:00|7.01|6.01|7.06|6.06|7.11|6.11|6.98|5.98|0
1638409200000|2021-12-02 01:40:00|7.05|6.05|7.07|6.07|7.09|6.09|6.96|5.96|0
1638409500000|2021-12-02 01:45:00|7.06|6.06|7.01|6.01|7.09|6.09|6.97|5.97|0
1638409800000|2021-12-02 01:50:00|7.02|6.02|6.93|5.93|7.05|6.05|6.89|5.89|0
1638410100000|2021-12-02 01:55:00|6.95|5.95|6.66|5.66|6.96|5.96|6.62|5.62|0
1638410400000|2021-12-02 02:00:00|6.67|5.67|6.79|5.79|6.87|5.87|6.67|5.67|0
1638410700000|2021-12-02 02:05:00|6.8|5.8|6.74|5.74|6.86|5.86|6.72|5.72|0
1638411000000|2021-12-02 02:10:00|6.72|5.72|6.76|5.76|6.77|5.77|6.66|5.66|0
1638411300000|2021-12-02 02:15:00|6.75|5.75|6.83|5.83|6.86|5.86|6.75|5.75|0
1638411600000|2021-12-02 02:20:00|6.8|5.8|6.75|5.75|6.88|5.88|6.74|5.74|0
1638411900000|2021-12-02 02:25:00|6.76|5.76|6.77|5.77|6.79|5.79|6.71|5.71|0
1638412200000|2021-12-02 02:30:00|6.76|5.76|6.68|5.68|6.77|5.77|6.66|5.66|0
1638412500000|2021-12-02 02:35:00|6.69|5.69|6.69|5.69|6.72|5.72|6.66|5.66|0
1638412800000|2021-12-02 02:40:00|6.7|5.7|6.5|5.5|6.7|5.7|6.47|5.47|0
1638413100000|2021-12-02 02:45:00|6.49|5.49|6.54|5.54|6.6|5.6|6.49|5.49|0
1638413400000|2021-12-02 02:50:00|6.53|5.53|6.5|5.5|6.57|5.57|6.49|5.49|0
1638413700000|2021-12-02 02:55:00|6.49|5.49|6.38|5.38|6.5|5.5|6.37|5.37|0
1638414000000|2021-12-02 03:00:00|6.39|5.39|6.45|5.45|6.47|5.47|6.39|5.39|0
1638414300000|2021-12-02 03:05:00|6.46|5.46|6.45|5.45|6.51|5.51|6.43|5.43|0
1638414600000|2021-12-02 03:10:00|6.44|5.44|6.52|5.52|6.56|5.56|6.43|5.43|0
1638414900000|2021-12-02 03:15:00|6.51|5.51|6.59|5.59|6.63|5.63|6.51|5.51|0
1638415200000|2021-12-02 03:20:00|6.58|5.58|6.6|5.6|6.6|5.6|6.54|5.54|0
1638415500000|2021-12-02 03:25:00|6.59|5.59|6.56|5.56|6.65|5.65|6.54|5.54|0
1638415800000|2021-12-02 03:30:00|6.55|5.55|6.53|5.53|6.56|5.56|6.5|5.5|0
1638416100000|2021-12-02 03:35:00|6.54|5.54|6.6|5.6|6.66|5.66|6.53|5.53|0
1638416400000|2021-12-02 03:40:00|6.61|5.61|6.61|5.61|6.66|5.66|6.59|5.59|0
1638416700000|2021-12-02 03:45:00|6.6|5.6|6.54|5.54|6.68|5.68|6.52|5.52|0
1638417000000|2021-12-02 03:50:00|6.55|5.55|6.54|5.54|6.56|5.56|6.5|5.5|0
1638417300000|2021-12-02 03:55:00|6.55|5.55|6.53|5.53|6.57|5.57|6.51|5.51|0
1638417600000|2021-12-02 04:00:00|6.49|5.49|6.38|5.38|6.49|5.49|6.36|5.36|0
1638417900000|2021-12-02 04:05:00|6.37|5.37|6.46|5.46|6.49|5.49|6.36|5.36|0
1638418200000|2021-12-02 04:10:00|6.47|5.47|6.46|5.46|6.48|5.48|6.44|5.44|0
1638418500000|2021-12-02 04:15:00|6.47|5.47|6.51|5.51|6.53|5.53|6.43|5.43|0
1638418800000|2021-12-02 04:20:00|6.5|5.5|6.5|5.5|6.54|5.54|6.48|5.48|0
1638419100000|2021-12-02 04:25:00|6.51|5.51|6.53|5.53|6.56|5.56|6.51|5.51|0
1638419400000|2021-12-02 04:30:00|6.52|5.52|6.45|5.45|6.6|5.6|6.44|5.44|0
1638419700000|2021-12-02 04:35:00|6.44|5.44|6.49|5.49|6.53|5.53|6.44|5.44|0
1638420000000|2021-12-02 04:40:00|6.48|5.48|6.48|5.48|6.49|5.49|6.43|5.43|0
1638420300000|2021-12-02 04:45:00|6.49|5.49|6.46|5.46|6.51|5.51|6.45|5.45|0
1638420600000|2021-12-02 04:50:00|6.47|5.47|6.55|5.55|6.56|5.56|6.47|5.47|0
1638420900000|2021-12-02 04:55:00|6.57|5.57|6.53|5.53|6.58|5.58|6.53|5.53|0
1638421200000|2021-12-02 05:00:00|6.54|5.54|6.59|5.59|6.6|5.6|6.5|5.5|0
1638421500000|2021-12-02 05:05:00|6.6|5.6|6.58|5.58|6.62|5.62|6.55|5.55|0
1638421800000|2021-12-02 05:10:00|6.57|5.57|6.45|5.45|6.61|5.61|6.43|5.43|0
1638422100000|2021-12-02 05:15:00|6.46|5.46|6.4|5.4|6.48|5.48|6.37|5.37|0
1638422400000|2021-12-02 05:20:00|6.42|5.42|6.37|5.37|6.45|5.45|6.37|5.37|0
1638422700000|2021-12-02 05:25:00|6.38|5.38|6.33|5.33|6.39|5.39|6.32|5.32|0
1638423000000|2021-12-02 05:30:00|6.35|5.35|6.35|5.35|6.4|5.4|6.32|5.32|0
1638423300000|2021-12-02 05:35:00|6.34|5.34|6.36|5.36|6.37|5.37|6.33|5.33|0
1638423600000|2021-12-02 05:40:00|6.35|5.35|6.35|5.35|6.37|5.37|6.33|5.33|0
1638423900000|2021-12-02 05:45:00|6.36|5.36|6.31|5.31|6.36|5.36|6.31|5.31|0
1638424200000|2021-12-02 05:50:00|6.28|5.28|6.25|5.25|6.28|5.28|6.23|5.23|0
1638424500000|2021-12-02 05:55:00|6.26|5.26|6.26|5.26|6.28|5.28|6.24|5.24|0
1638424800000|2021-12-02 06:00:00|6.25|5.25|6.34|5.34|6.36|5.36|6.25|5.25|0
1638425100000|2021-12-02 06:05:00|6.35|5.35|6.35|5.35|6.38|5.38|6.31|5.31|0
1638425400000|2021-12-02 06:10:00|6.36|5.36|6.29|5.29|6.36|5.36|6.28|5.28|0
1638425700000|2021-12-02 06:15:00|6.27|5.27|6.31|5.31|6.32|5.32|6.26|5.26|0
1638426000000|2021-12-02 06:20:00|6.3|5.3|6.36|5.36|6.38|5.38|6.3|5.3|0
1638426300000|2021-12-02 06:25:00|6.35|5.35|6.32|5.32|6.35|5.35|6.31|5.31|0
1638426600000|2021-12-02 06:30:00|6.31|5.31|6.2|5.2|6.31|5.31|6.2|5.2|0
1638426900000|2021-12-02 06:35:00|6.17|5.17|6.13|5.13|6.2|5.2|6.12|5.12|0
1638427200000|2021-12-02 06:40:00|6.14|5.14|6.13|5.13|6.18|5.18|6.07|5.07|0
1638427500000|2021-12-02 06:45:00|6.12|5.12|6.09|5.09|6.15|5.15|6.05|5.05|0
1638427800000|2021-12-02 06:50:00|6.1|5.1|6.1|5.1|6.13|5.13|6.09|5.09|0
1638428100000|2021-12-02 06:55:00|6.12|5.12|5.91|4.91|6.15|5.15|5.88|4.88|0
1638428400000|2021-12-02 07:00:00|5.89|4.89|5.89|4.89|5.99|4.99|5.86|4.86|0
1638428700000|2021-12-02 07:05:00|5.9|4.9|5.95|4.95|5.95|4.95|5.8|4.8|0
1638429000000|2021-12-02 07:10:00|5.94|4.94|5.93|4.93|6.01|5.01|5.91|4.91|0
1638429300000|2021-12-02 07:15:00|5.92|4.92|6.03|5.03|6.08|5.08|5.91|4.91|0
1638429600000|2021-12-02 07:20:00|6.02|5.02|6.15|5.15|6.16|5.16|6.02|5.02|0
1638429900000|2021-12-02 07:25:00|6.16|5.16|6.32|5.32|6.36|5.36|6.09|5.09|0
1638430200000|2021-12-02 07:30:00|6.31|5.31|6.31|5.31|6.35|5.35|6.21|5.21|0
1638430500000|2021-12-02 07:35:00|6.29|5.29|6.66|5.66|6.68|5.68|6.27|5.27|0
1638430800000|2021-12-02 07:40:00|6.67|5.67|6.65|5.65|6.72|5.72|6.64|5.64|0
1638431100000|2021-12-02 07:45:00|6.64|5.64|6.57|5.57|6.64|5.64|6.56|5.56|0
1638431400000|2021-12-02 07:50:00|6.56|5.56|6.54|5.54|6.59|5.59|6.49|5.49|0
1638431700000|2021-12-02 07:55:00|6.55|5.55|6.71|5.71|6.72|5.72|6.53|5.53|0
1638432000000|2021-12-02 08:00:00|6.69|5.69|6.7|5.7|6.74|5.74|6.55|5.55|0
1638432300000|2021-12-02 08:05:00|6.69|5.69|6.92|5.92|6.96|5.96|6.64|5.64|0
1638432600000|2021-12-02 08:10:00|6.95|5.95|6.96|5.96|7.06|6.06|6.94|5.94|0
1638432900000|2021-12-02 08:15:00|6.99|5.99|6.78|5.78|6.99|5.99|6.76|5.76|0
1638433200000|2021-12-02 08:20:00|6.77|5.77|6.6|5.6|6.83|5.83|6.58|5.58|0
1638433500000|2021-12-02 08:25:00|6.59|5.59|6.67|5.67|6.72|5.72|6.58|5.58|0
1638433800000|2021-12-02 08:30:00|6.68|5.68|6.95|5.95|7|6|6.68|5.68|0
1638434100000|2021-12-02 08:35:00|6.93|5.93|6.95|5.95|6.99|5.99|6.81|5.81|0
1638434400000|2021-12-02 08:40:00|6.96|5.96|6.82|5.82|6.98|5.98|6.78|5.78|0
1638434700000|2021-12-02 08:45:00|6.8|5.8|6.78|5.78|6.85|5.85|6.74|5.74|0
1638435000000|2021-12-02 08:50:00|6.77|5.77|6.63|5.63|6.79|5.79|6.62|5.62|0
1638435300000|2021-12-02 08:55:00|6.62|5.62|5.95|4.95|6.68|5.68|5.94|4.94|0
1638435600000|2021-12-02 09:00:00|5.96|4.96|5.81|4.81|6.02|5.02|5.8|4.8|0
1638435900000|2021-12-02 09:05:00|5.8|4.8|5.78|4.78|5.81|4.81|5.76|4.76|0
1638436200000|2021-12-02 09:10:00|5.77|4.77|5.67|4.67|5.8|4.8|5.66|4.66|0
1638436500000|2021-12-02 09:15:00|5.66|4.66|5.06|4.06|5.93|4.93|5.06|4.06|0
1638436800000|2021-12-02 09:20:00|5.05|4.05|5.2|4.2|5.3|4.3|5.05|4.05|0
1638437100000|2021-12-02 09:25:00|5.22|4.22|5.3|4.3|5.33|4.33|5.19|4.19|0
1638437400000|2021-12-02 09:30:00|5.29|4.29|5.41|4.41|5.42|4.42|5.29|4.29|0
1638437700000|2021-12-02 09:35:00|5.42|4.42|5.34|4.34|5.46|4.46|5.34|4.34|0
1638438000000|2021-12-02 09:40:00|5.35|4.35|5.38|4.38|5.42|4.42|5.31|4.31|0
1638438300000|2021-12-02 09:45:00|5.39|4.39|5.47|4.47|5.47|4.47|5.35|4.35|0
1638438600000|2021-12-02 09:50:00|5.45|4.45|5.53|4.53|5.58|4.58|5.32|4.32|0
1638438900000|2021-12-02 09:55:00|5.51|4.51|5.47|4.47|5.51|4.51|5.45|4.45|0
1638439200000|2021-12-02 10:00:00|5.46|4.46|5.52|4.52|5.56|4.56|5.44|4.44|0
1638439500000|2021-12-02 10:05:00|5.53|4.53|5.56|4.56|5.57|4.57|5.5|4.5|0
1638439800000|2021-12-02 10:10:00|5.57|4.57|5.81|4.81|5.81|4.81|5.57|4.57|0
1638440100000|2021-12-02 10:15:00|5.85|4.85|5.94|4.94|6.07|5.07|5.67|4.67|0
1638440400000|2021-12-02 10:20:00|5.91|4.91|5.81|4.81|6.05|5.05|5.81|4.81|0
1638440700000|2021-12-02 10:25:00|5.82|4.82|5.83|4.83|5.87|4.87|5.76|4.76|0
1638441000000|2021-12-02 10:30:00|5.85|4.85|5.78|4.78|5.9|4.9|5.77|4.77|0
1638441300000|2021-12-02 10:35:00|5.75|4.75|5.57|4.57|5.81|4.81|5.57|4.57|0
1638441600000|2021-12-02 10:40:00|5.56|4.56|5.56|4.56|5.74|4.74|5.5|4.5|0
1638441900000|2021-12-02 10:45:00|5.55|4.55|5.54|4.54|5.58|4.58|5.49|4.49|0
1638442200000|2021-12-02 10:50:00|5.53|4.53|5.54|4.54|5.63|4.63|5.49|4.49|0
1638442500000|2021-12-02 10:55:00|5.55|4.55|5.37|4.37|5.55|4.55|5.35|4.35|0
1638442800000|2021-12-02 11:00:00|5.38|4.38|5.47|4.47|5.5|4.5|5.36|4.36|0
1638443100000|2021-12-02 11:05:00|5.46|4.46|5.4|4.4|5.46|4.46|5.39|4.39|0
1638443400000|2021-12-02 11:10:00|5.39|4.39|5.44|4.44|5.48|4.48|5.37|4.37|0
1638443700000|2021-12-02 11:15:00|5.46|4.46|5.54|4.54|5.55|4.55|5.44|4.44|0
1638444000000|2021-12-02 11:20:00|5.55|4.55|5.5|4.5|5.55|4.55|5.47|4.47|0
1638444300000|2021-12-02 11:25:00|5.52|4.52|5.5|4.5|5.54|4.54|5.44|4.44|0
1638444600000|2021-12-02 11:30:00|5.49|4.49|5.5|4.5|5.51|4.51|5.39|4.39|0
1638444900000|2021-12-02 11:35:00|5.49|4.49|5.52|4.52|5.57|4.57|5.49|4.49|0
1638445200000|2021-12-02 11:40:00|5.5|4.5|5.53|4.53|5.56|4.56|5.48|4.48|0
1638445500000|2021-12-02 11:45:00|5.51|4.51|5.46|4.46|5.53|4.53|5.42|4.42|0
1638445800000|2021-12-02 11:50:00|5.49|4.49|5.45|4.45|5.51|4.51|5.43|4.43|0
1638446100000|2021-12-02 11:55:00|5.44|4.44|5.44|4.44|5.45|4.45|5.38|4.38|0
1638446400000|2021-12-02 12:00:00|5.42|4.42|5.43|4.43|5.48|4.48|5.35|4.35|0
1638446700000|2021-12-02 12:05:00|5.45|4.45|5.66|4.66|5.66|4.66|5.45|4.45|0
1638447000000|2021-12-02 12:10:00|5.67|4.67|5.65|4.65|5.7|4.7|5.56|4.56|0
1638447300000|2021-12-02 12:15:00|5.67|4.67|5.75|4.75|5.79|4.79|5.64|4.64|0
1638447600000|2021-12-02 12:20:00|5.76|4.76|6.04|5.04|6.11|5.11|5.42|4.42|0
1638447900000|2021-12-02 12:25:00|6.05|5.05|6.21|5.21|6.32|5.32|6.04|5.04|0
1638448200000|2021-12-02 12:30:00|6.2|5.2|6.27|5.27|6.29|5.29|6.19|5.19|0
1638448500000|2021-12-02 12:35:00|6.28|5.28|6.27|5.27|6.29|5.29|6.19|5.19|0
1638448800000|2021-12-02 12:40:00|6.29|5.29|6.87|5.87|6.96|5.96|6.13|5.13|0
1638449100000|2021-12-02 12:45:00|6.86|5.86|6.77|5.77|6.87|5.87|6.76|5.76|0
1638449400000|2021-12-02 12:50:00|6.78|5.78|6.57|5.57|6.79|5.79|6.57|5.57|0
1638449700000|2021-12-02 12:55:00|6.58|5.58|6.49|5.49|6.58|5.58|6.46|5.46|0
1638450000000|2021-12-02 13:00:00|6.48|5.48|6.34|5.34|6.52|5.52|6.34|5.34|0
1638450300000|2021-12-02 13:05:00|6.35|5.35|6.23|5.23|6.4|5.4|6.21|5.21|0
1638450600000|2021-12-02 13:10:00|6.22|5.22|6.05|5.05|6.78|5.78|6.03|5.03|0
1638450900000|2021-12-02 13:15:00|6.06|5.06|5.99|4.99|6.09|5.09|5.83|4.83|0
1638451200000|2021-12-02 13:20:00|6.01|5.01|6.15|5.15|6.18|5.18|5.95|4.95|0
1638451500000|2021-12-02 13:25:00|6.16|5.16|6.04|5.04|6.2|5.2|6.03|5.03|0
1638451800000|2021-12-02 13:30:00|6.07|5.07|5.97|4.97|6.07|5.07|5.9|4.9|0
1638452100000|2021-12-02 13:35:00|5.98|4.98|6.13|5.13|6.14|5.14|5.91|4.91|0
1638452400000|2021-12-02 13:40:00|6.14|5.14|6.3|5.3|6.31|5.31|6.1|5.1|0
1638452700000|2021-12-02 13:45:00|6.29|5.29|6.27|5.27|6.35|5.35|6.21|5.21|0
1638453000000|2021-12-02 13:50:00|6.31|5.31|6.18|5.18|6.35|5.35|6.18|5.18|0
1638453300000|2021-12-02 13:55:00|6.16|5.16|6.21|5.21|6.21|5.21|6.14|5.14|0
1638453600000|2021-12-02 14:00:00|6.23|5.23|6.43|5.43|6.43|5.43|6.09|5.09|0
1638453900000|2021-12-02 14:05:00|6.42|5.42|6.42|5.42|6.58|5.58|6.39|5.39|0
1638454200000|2021-12-02 14:10:00|6.41|5.41|6.42|5.42|6.46|5.46|5.99|4.99|0
1638454500000|2021-12-02 14:15:00|6.4|5.4|6.48|5.48|6.54|5.54|6.35|5.35|0
1638454800000|2021-12-02 14:20:00|6.49|5.49|6.47|5.47|6.54|5.54|6.41|5.41|0
1638455100000|2021-12-02 14:25:00|6.46|5.46|6.48|5.48|6.49|5.49|6.33|5.33|0
1638455400000|2021-12-02 14:30:00|6.51|5.51|6.5|5.5|6.56|5.56|6.19|5.19|0
1638455700000|2021-12-02 14:35:00|6.44|5.44|5.71|4.71|6.56|5.56|5.71|4.71|0
1638456000000|2021-12-02 14:40:00|5.69|4.69|5.61|4.61|5.8|4.8|5.48|4.48|0
1638456300000|2021-12-02 14:45:00|5.59|4.59|5.15|4.15|5.89|4.89|4.74|3.74|0
1638456600000|2021-12-02 14:50:00|5.12|4.12|4.82|3.82|5.17|4.17|4.8|3.8|0
1638456900000|2021-12-02 14:55:00|4.83|3.83|4.81|3.81|4.95|3.95|4.79|3.79|0
1638457200000|2021-12-02 15:00:00|4.79|3.79|4.71|3.71|5.04|4.04|4.69|3.69|0
1638457500000|2021-12-02 15:05:00|4.73|3.73|5.4|4.4|5.42|4.42|4.7|3.7|0
1638457800000|2021-12-02 15:10:00|5.39|4.39|5.46|4.46|5.59|4.59|5.36|4.36|0
1638458100000|2021-12-02 15:15:00|5.43|4.43|5.81|4.81|5.88|4.88|5.32|4.32|0
1638458400000|2021-12-02 15:20:00|5.82|4.82|5.62|4.62|5.93|4.93|5.6|4.6|0
1638458700000|2021-12-02 15:25:00|5.65|4.65|5.55|4.55|5.83|4.83|5.45|4.45|0
1638459000000|2021-12-02 15:30:00|5.53|4.53|5.71|4.71|5.72|4.72|5.29|4.29|0
1638459300000|2021-12-02 15:35:00|5.72|4.72|6.17|5.17|6.25|5.25|5.71|4.71|0
1638459600000|2021-12-02 15:40:00|6.11|5.11|7.07|6.07|7.07|6.07|5.94|4.94|0
1638459900000|2021-12-02 15:45:00|7.06|6.06|6.64|5.64|7.15|6.15|6.57|5.57|0
1638460200000|2021-12-02 15:50:00|6.6|5.6|6.81|5.81|6.87|5.87|6.47|5.47|0
1638460500000|2021-12-02 15:55:00|6.99|5.99|6.39|5.39|7.05|6.05|6.38|5.38|0
1638460800000|2021-12-02 16:00:00|6.4|5.4|6.54|5.54|6.6|5.6|6.26|5.26|0
1638461100000|2021-12-02 16:05:00|6.52|5.52|5.87|4.87|6.64|5.64|5.51|4.51|0
1638461400000|2021-12-02 16:10:00|5.88|4.88|5.93|4.93|6.08|5.08|5.81|4.81|0
1638461700000|2021-12-02 16:15:00|5.88|4.88|5.78|4.78|5.93|4.93|5.71|4.71|0
1638462000000|2021-12-02 16:20:00|5.74|4.74|5.81|4.81|5.81|4.81|5.6|4.6|0
1638462300000|2021-12-02 16:25:00|5.8|4.8|5.76|4.76|5.82|4.82|5.65|4.65|0
1638462600000|2021-12-02 16:30:00|5.74|4.74|6.12|5.12|6.28|5.28|5.33|4.33|0
1638462900000|2021-12-02 16:35:00|6.11|5.11|6.02|5.02|6.19|5.19|5.88|4.88|0
1638463200000|2021-12-02 16:40:00|6.04|5.04|6.05|5.05|6.06|5.06|5.75|4.75|0
1638463500000|2021-12-02 16:45:00|6.08|5.08|5.82|4.82|6.18|5.18|5.8|4.8|0
1638463800000|2021-12-02 16:50:00|5.84|4.84|5.6|4.6|5.87|4.87|5.59|4.59|0
1638464100000|2021-12-02 16:55:00|5.61|4.61|5.44|4.44|5.79|4.79|5.36|4.36|0
1638464400000|2021-12-02 17:00:00|5.43|4.43|5.3|4.3|5.54|4.54|5.27|4.27|0
1638464700000|2021-12-02 17:05:00|5.31|4.31|5.22|4.22|5.39|4.39|5.21|4.21|0
1638465000000|2021-12-02 17:10:00|5.23|4.23|5.13|4.13|5.27|4.27|5.13|4.13|0
1638465300000|2021-12-02 17:15:00|5.14|4.14|4.5|3.5|5.59|4.59|4.47|3.47|0
1638465600000|2021-12-02 17:20:00|4.48|3.48|4.39|3.39|4.48|3.48|4.37|3.37|0
1638465900000|2021-12-02 17:25:00|4.38|3.38|4.38|3.38|4.42|3.42|4.36|3.36|0
1638466200000|2021-12-02 17:30:00|4.37|3.37|4.5|3.5|4.5|3.5|4.35|3.35|0
1638466500000|2021-12-02 17:35:00|4.49|3.49|4.49|3.49|4.6|3.6|4.44|3.44|0
1638466800000|2021-12-02 17:40:00|4.51|3.51|4.54|3.54|4.56|3.56|4.41|3.41|0
1638467100000|2021-12-02 17:45:00|4.51|3.51|4.34|3.34|4.52|3.52|4.34|3.34|0
1638467400000|2021-12-02 17:50:00|4.36|3.36|4.51|3.51|4.52|3.52|4.34|3.34|0
1638467700000|2021-12-02 17:55:00|4.5|3.5|4.49|3.49|4.55|3.55|4.43|3.43|0
1638468000000|2021-12-02 18:00:00|4.47|3.47|4.46|3.46|4.71|3.71|4.45|3.45|0
1638468300000|2021-12-02 18:05:00|4.44|3.44|4.86|3.86|4.94|3.94|4.4|3.4|0
1638468600000|2021-12-02 18:10:00|4.85|3.85|4.72|3.72|4.94|3.94|4.71|3.71|0
1638468900000|2021-12-02 18:15:00|4.7|3.7|4.79|3.79|4.82|3.82|4.69|3.69|0
1638469200000|2021-12-02 18:20:00|4.77|3.77|5.06|4.06|5.14|4.14|4.75|3.75|0
1638469500000|2021-12-02 18:25:00|5.05|4.05|5.08|4.08|5.13|4.13|4.98|3.98|0
1638469800000|2021-12-02 18:30:00|5.05|4.05|4.89|3.89|5.18|4.18|4.89|3.89|0
1638470100000|2021-12-02 18:35:00|4.91|3.91|4.84|3.84|4.98|3.98|4.83|3.83|0
1638470400000|2021-12-02 18:40:00|4.85|3.85|4.92|3.92|4.95|3.95|4.81|3.81|0
1638470700000|2021-12-02 18:45:00|4.91|3.91|5|4|5.11|4.11|4.91|3.91|0
1638471000000|2021-12-02 18:50:00|5.01|4.01|4.76|3.76|5.12|4.12|4.73|3.73|0
1638471300000|2021-12-02 18:55:00|4.77|3.77|4.67|3.67|4.77|3.77|4.65|3.65|0
1638471600000|2021-12-02 19:00:00|4.7|3.7|4.72|3.72|4.78|3.78|4.63|3.63|0
1638471900000|2021-12-02 19:05:00|4.71|3.71|4.71|3.71|4.8|3.8|4.65|3.65|0
1638472200000|2021-12-02 19:10:00|4.69|3.69|4.77|3.77|4.84|3.84|4.67|3.67|0
1638472500000|2021-12-02 19:15:00|4.75|3.75|4.63|3.63|4.78|3.78|4.61|3.61|0
1638472800000|2021-12-02 19:20:00|4.64|3.64|4.7|3.7|4.71|3.71|4.62|3.62|0
1638473100000|2021-12-02 19:25:00|4.69|3.69|4.57|3.57|4.75|3.75|4.56|3.56|0
1638473400000|2021-12-02 19:30:00|4.58|3.58|4.62|3.62|4.64|3.64|4.55|3.55|0
1638473700000|2021-12-02 19:35:00|4.59|3.59|4.55|3.55|4.73|3.73|4.52|3.52|0
1638474000000|2021-12-02 19:40:00|4.54|3.54|4.55|3.55|4.6|3.6|4.5|3.5|0
1638474300000|2021-12-02 19:45:00|4.54|3.54|4.72|3.72|4.72|3.72|4.52|3.52|0
1638474600000|2021-12-02 19:50:00|4.69|3.69|4.71|3.71|4.78|3.78|4.61|3.61|0
1638474900000|2021-12-02 19:55:00|4.68|3.68|4.66|3.66|4.72|3.72|4.55|3.55|0
1638475200000|2021-12-02 20:00:00|4.64|3.64|4.57|3.57|4.65|3.65|4.52|3.52|0
1638475500000|2021-12-02 20:05:00|4.56|3.56|4.55|3.55|4.63|3.63|4.46|3.46|0
1638475800000|2021-12-02 20:10:00|4.54|3.54|4.65|3.65|4.82|3.82|4.54|3.54|0
1638476100000|2021-12-02 20:15:00|4.62|3.62|4.69|3.69|4.74|3.74|4.6|3.6|0
1638476400000|2021-12-02 20:20:00|4.72|3.72|4.74|3.74|4.79|3.79|4.67|3.67|0
1638476700000|2021-12-02 20:25:00|4.75|3.75|4.7|3.7|4.76|3.76|4.6|3.6|0
1638477000000|2021-12-02 20:30:00|4.69|3.69|4.51|3.51|4.7|3.7|4.45|3.45|0
1638477300000|2021-12-02 20:35:00|4.52|3.52|4.3|3.3|4.73|3.73|4.27|3.27|0
1638477600000|2021-12-02 20:40:00|4.31|3.31|4.26|3.26|4.32|3.32|4.17|3.17|0
1638477900000|2021-12-02 20:45:00|4.25|3.25|4.28|3.28|4.44|3.44|4.22|3.22|0
1638478200000|2021-12-02 20:50:00|4.34|3.34|4.61|3.61|4.65|3.65|4.29|3.29|0
1638478500000|2021-12-02 20:55:00|4.63|3.63|4.55|3.55|4.76|3.76|4.48|3.48|0
1638478800000|2021-12-02 21:00:00|4.49|3.49|4.53|3.53|4.57|3.57|4.4|3.4|0
1638479100000|2021-12-02 21:05:00|4.52|3.52|4.37|3.37|4.53|3.53|4.35|3.35|0
1638479400000|2021-12-02 21:10:00|4.38|3.38|4.43|3.43|4.43|3.43|4.32|3.32|0
1638479700000|2021-12-02 21:15:00|4.42|3.42|4.32|3.32|4.43|3.43|4.31|3.31|0
1638480000000|2021-12-02 21:20:00|4.33|3.33|4.31|3.31|4.34|3.34|4.27|3.27|0
1638480300000|2021-12-02 21:25:00|4.32|3.32|4.3|3.3|4.33|3.33|4.29|3.29|0
1638480600000|2021-12-02 21:30:00|4.29|3.29|4.23|3.23|4.29|3.29|4.22|3.22|0
1638480900000|2021-12-02 21:35:00|4.22|3.22|4.21|3.21|4.25|3.25|4.2|3.2|0
1638481200000|2021-12-02 21:40:00|4.2|3.2|4.2|3.2|4.21|3.21|4.17|3.17|0
1638481500000|2021-12-02 21:45:00|4.21|3.21|4.2|3.2|4.22|3.22|4.15|3.15|0
1638481800000|2021-12-02 21:50:00|4.21|3.21|4.13|3.13|4.21|3.21|4.13|3.13|0
1638482100000|2021-12-02 21:55:00|4.14|3.14|4.14|3.14|4.17|3.17|4.13|3.13|0
1638482400000|2021-12-02 22:00:00|4.15|3.15|4.15|3.15|4.15|3.15|4.15|3.15|0
1638482700000|2021-12-02 22:05:00|4.14|3.14|4.14|3.14|4.15|3.15|4.14|3.14|0
1638483000000|2021-12-02 22:10:00|4.13|3.13|4.14|3.14|4.14|3.14|4.13|3.13|0
1638483300000|2021-12-02 22:15:00|4.13|3.13|4.13|3.13|4.13|3.13|4.12|3.12|0
1638483900000|2021-12-02 22:25:00|4.12|3.12|4.12|3.12|4.13|3.13|4.12|3.12|0
1638484200000|2021-12-02 22:30:00|4.11|3.11|4.1|3.1|4.11|3.11|4.1|3.1|0
1638484500000|2021-12-02 22:35:00|4.09|3.09|4.09|3.09|4.09|3.09|4.09|3.09|0
1638484800000|2021-12-02 22:40:00|4.08|3.08|4.09|3.09|4.09|3.09|4.08|3.08|0
1638485100000|2021-12-02 22:45:00|4.08|3.08|4.09|3.09|4.09|3.09|4.08|3.08|0
1638485400000|2021-12-02 22:50:00|4.08|3.08|4.09|3.09|4.1|3.1|4.08|3.08|0
1638485700000|2021-12-02 22:55:00|4.08|3.08|4.1|3.1|4.1|3.1|4.08|3.08|0
1638486000000|2021-12-02 23:00:00|4.09|3.09|4.07|3.07|4.12|3.12|4.04|3.04|0
1638486300000|2021-12-02 23:05:00|4.06|3.06|4.1|3.1|4.1|3.1|4.06|3.06|0
1638486600000|2021-12-02 23:10:00|4.11|3.11|4.21|3.21|4.22|3.22|4.11|3.11|0
1638486900000|2021-12-02 23:15:00|4.2|3.2|4.3|3.3|4.35|3.35|4.18|3.18|0
1638487200000|2021-12-02 23:20:00|4.29|3.29|4.38|3.38|4.4|3.4|4.27|3.27|0
1638487500000|2021-12-02 23:25:00|4.37|3.37|4.4|3.4|4.4|3.4|4.32|3.32|0
1638487800000|2021-12-02 23:30:00|4.41|3.41|4.4|3.4|4.42|3.42|4.37|3.37|0
1638488100000|2021-12-02 23:35:00|4.38|3.38|4.39|3.39|4.4|3.4|4.35|3.35|0
1638488400000|2021-12-02 23:40:00|4.38|3.38|4.45|3.45|4.48|3.48|4.37|3.37|0
1638488700000|2021-12-02 23:45:00|4.44|3.44|4.45|3.45|4.47|3.47|4.41|3.41|0
1638489000000|2021-12-02 23:50:00|4.44|3.44|4.48|3.48|4.54|3.54|4.44|3.44|0
1638489300000|2021-12-02 23:55:00|4.47|3.47|4.58|3.58|4.61|3.61|4.45|3.45|0
1638489600000|2021-12-03 00:00:00|4.59|3.59|4.62|3.62|4.69|3.69|4.54|3.54|0
1638489900000|2021-12-03 00:05:00|4.63|3.63|4.56|3.56|4.63|3.63|4.56|3.56|0
1638490200000|2021-12-03 00:10:00|4.57|3.57|4.53|3.53|4.61|3.61|4.51|3.51|0
1638490500000|2021-12-03 00:15:00|4.54|3.54|4.49|3.49|4.59|3.59|4.48|3.48|0
1638490800000|2021-12-03 00:20:00|4.51|3.51|4.52|3.52|4.52|3.52|4.45|3.45|0
1638491100000|2021-12-03 00:25:00|4.53|3.53|4.43|3.43|4.53|3.53|4.41|3.41|0
1638491400000|2021-12-03 00:30:00|4.42|3.42|4.41|3.41|4.45|3.45|4.37|3.37|0
1638491700000|2021-12-03 00:35:00|4.42|3.42|4.43|3.43|4.47|3.47|4.38|3.38|0
1638492000000|2021-12-03 00:40:00|4.44|3.44|4.45|3.45|4.47|3.47|4.4|3.4|0
1638492300000|2021-12-03 00:45:00|4.44|3.44|4.48|3.48|4.49|3.49|4.43|3.43|0
1638492600000|2021-12-03 00:50:00|4.49|3.49|4.51|3.51|4.51|3.51|4.44|3.44|0
1638492900000|2021-12-03 00:55:00|4.5|3.5|4.47|3.47|4.51|3.51|4.45|3.45|0
1638493200000|2021-12-03 01:00:00|4.46|3.46|4.48|3.48|4.52|3.52|4.44|3.44|0
1638493500000|2021-12-03 01:05:00|4.47|3.47|4.33|3.33|4.47|3.47|4.32|3.32|0
1638493800000|2021-12-03 01:10:00|4.32|3.32|4.4|3.4|4.42|3.42|4.32|3.32|0
1638494100000|2021-12-03 01:15:00|4.41|3.41|4.38|3.38|4.43|3.43|4.38|3.38|0
1638494400000|2021-12-03 01:20:00|4.36|3.36|4.48|3.48|4.48|3.48|4.36|3.36|0
1638494700000|2021-12-03 01:25:00|4.47|3.47|4.55|3.55|4.56|3.56|4.47|3.47|0
1638495000000|2021-12-03 01:30:00|4.58|3.58|4.59|3.59|4.65|3.65|4.56|3.56|0
1638495300000|2021-12-03 01:35:00|4.6|3.6|4.69|3.69|4.71|3.71|4.6|3.6|0
1638495600000|2021-12-03 01:40:00|4.7|3.7|4.78|3.78|4.82|3.82|4.68|3.68|0
1638495900000|2021-12-03 01:45:00|4.79|3.79|4.85|3.85|4.92|3.92|4.79|3.79|0
1638496200000|2021-12-03 01:50:00|4.86|3.86|4.75|3.75|4.86|3.86|4.73|3.73|0
1638496500000|2021-12-03 01:55:00|4.74|3.74|4.68|3.68|4.76|3.76|4.68|3.68|0
1638496800000|2021-12-03 02:00:00|4.69|3.69|4.65|3.65|4.7|3.7|4.6|3.6|0
1638497100000|2021-12-03 02:05:00|4.66|3.66|4.68|3.68|4.7|3.7|4.63|3.63|0
1638497400000|2021-12-03 02:10:00|4.67|3.67|4.61|3.61|4.7|3.7|4.61|3.61|0
1638497700000|2021-12-03 02:15:00|4.59|3.59|4.68|3.68|4.68|3.68|4.59|3.59|0
1638498000000|2021-12-03 02:20:00|4.69|3.69|4.72|3.72|4.72|3.72|4.68|3.68|0
1638498300000|2021-12-03 02:25:00|4.71|3.71|4.67|3.67|4.74|3.74|4.67|3.67|0
1638498600000|2021-12-03 02:30:00|4.68|3.68|4.68|3.68|4.72|3.72|4.67|3.67|0
1638498900000|2021-12-03 02:35:00|4.7|3.7|4.72|3.72|4.73|3.73|4.67|3.67|0
1638499200000|2021-12-03 02:40:00|4.7|3.7|4.74|3.74|4.74|3.74|4.67|3.67|0
1638499500000|2021-12-03 02:45:00|4.73|3.73|4.62|3.62|4.73|3.73|4.59|3.59|0
1638499800000|2021-12-03 02:50:00|4.61|3.61|4.63|3.63|4.64|3.64|4.59|3.59|0
1638500100000|2021-12-03 02:55:00|4.62|3.62|4.58|3.58|4.63|3.63|4.57|3.57|0
1638500400000|2021-12-03 03:00:00|4.59|3.59|4.58|3.58|4.6|3.6|4.56|3.56|0
1638500700000|2021-12-03 03:05:00|4.57|3.57|4.56|3.56|4.6|3.6|4.55|3.55|0
1638501000000|2021-12-03 03:10:00|4.55|3.55|4.55|3.55|4.59|3.59|4.55|3.55|0
1638501300000|2021-12-03 03:15:00|4.54|3.54|4.51|3.51|4.54|3.54|4.5|3.5|0
1638501600000|2021-12-03 03:20:00|4.5|3.5|4.53|3.53|4.56|3.56|4.46|3.46|0
1638501900000|2021-12-03 03:25:00|4.52|3.52|4.5|3.5|4.55|3.55|4.5|3.5|0
1638502200000|2021-12-03 03:30:00|4.49|3.49|4.48|3.48|4.5|3.5|4.45|3.45|0
1638502500000|2021-12-03 03:35:00|4.49|3.49|4.37|3.37|4.49|3.49|4.36|3.36|0
1638502800000|2021-12-03 03:40:00|4.38|3.38|4.35|3.35|4.39|3.39|4.34|3.34|0
1638503100000|2021-12-03 03:45:00|4.36|3.36|4.3|3.3|4.37|3.37|4.29|3.29|0
1638503400000|2021-12-03 03:50:00|4.31|3.31|4.29|3.29|4.31|3.31|4.27|3.27|0
1638503700000|2021-12-03 03:55:00|4.3|3.3|4.31|3.31|4.35|3.35|4.3|3.3|0
1638504000000|2021-12-03 04:00:00|4.3|3.3|4.23|3.23|4.3|3.3|4.2|3.2|0
1638504300000|2021-12-03 04:05:00|4.24|3.24|4.21|3.21|4.25|3.25|4.15|3.15|0
1638504600000|2021-12-03 04:10:00|4.2|3.2|4.2|3.2|4.22|3.22|4.19|3.19|0
1638504900000|2021-12-03 04:15:00|4.21|3.21|4.23|3.23|4.24|3.24|4.2|3.2|0
1638505200000|2021-12-03 04:20:00|4.22|3.22|4.26|3.26|4.27|3.27|4.21|3.21|0
1638505500000|2021-12-03 04:25:00|4.25|3.25|4.25|3.25|4.27|3.27|4.23|3.23|0
1638505800000|2021-12-03 04:30:00|4.26|3.26|4.23|3.23|4.26|3.26|4.21|3.21|0
1638506100000|2021-12-03 04:35:00|4.24|3.24|4.23|3.23|4.25|3.25|4.21|3.21|0
1638506400000|2021-12-03 04:40:00|4.2|3.2|4.08|3.08|4.22|3.22|4.08|3.08|0
1638506700000|2021-12-03 04:45:00|4.09|3.09|4.13|3.13|4.14|3.14|4.08|3.08|0
1638507000000|2021-12-03 04:50:00|4.14|3.14|4.16|3.16|4.16|3.16|4.13|3.13|0
1638507300000|2021-12-03 04:55:00|4.17|3.17|4.13|3.13|4.17|3.17|4.12|3.12|0
1638507600000|2021-12-03 05:00:00|4.12|3.12|4.13|3.13|4.14|3.14|4.11|3.11|0
1638507900000|2021-12-03 05:05:00|4.14|3.14|4.18|3.18|4.18|3.18|4.14|3.14|0
1638508200000|2021-12-03 05:10:00|4.17|3.17|4.14|3.14|4.18|3.18|4.14|3.14|0
1638508500000|2021-12-03 05:15:00|4.13|3.13|4.11|3.11|4.14|3.14|4.08|3.08|0
1638508800000|2021-12-03 05:20:00|4.12|3.12|4.08|3.08|4.12|3.12|4.08|3.08|0
1638509100000|2021-12-03 05:25:00|4.07|3.07|4.08|3.08|4.1|3.1|4.05|3.05|0
1638509400000|2021-12-03 05:30:00|4.07|3.07|4.09|3.09|4.12|3.12|4.03|3.03|0
1638509700000|2021-12-03 05:35:00|4.1|3.1|4.01|3.01|4.1|3.1|4|3|0
1638510000000|2021-12-03 05:40:00|4.02|3.02|4.03|3.03|4.03|3.03|3.99|2.99|0
1638510300000|2021-12-03 05:45:00|4.02|3.02|3.8|2.8|4.03|3.03|3.78|2.78|0
1638510600000|2021-12-03 05:50:00|3.79|2.79|3.77|2.77|3.81|2.81|3.77|2.77|0
1638510900000|2021-12-03 05:55:00|3.78|2.78|3.81|2.81|3.83|2.83|3.78|2.78|0
1638511200000|2021-12-03 06:00:00|3.8|2.8|3.84|2.84|3.85|2.85|3.76|2.76|0
1638511500000|2021-12-03 06:05:00|3.83|2.83|3.76|2.76|3.85|2.85|3.76|2.76|0
1638511800000|2021-12-03 06:10:00|3.77|2.77|3.73|2.73|3.77|2.77|3.73|2.73|0
1638512100000|2021-12-03 06:15:00|3.72|2.72|3.75|2.75|3.75|2.75|3.72|2.72|0
1638512400000|2021-12-03 06:20:00|3.73|2.73|3.71|2.71|3.73|2.73|3.71|2.71|0
1638512700000|2021-12-03 06:25:00|3.72|2.72|3.72|2.72|3.74|2.74|3.7|2.7|0
1638513000000|2021-12-03 06:30:00|3.7|2.7|3.72|2.72|3.74|2.74|3.7|2.7|0
1638513300000|2021-12-03 06:35:00|3.73|2.73|3.78|2.78|3.79|2.79|3.72|2.72|0
1638513600000|2021-12-03 06:40:00|3.77|2.77|3.8|2.8|3.82|2.82|3.76|2.76|0
1638513900000|2021-12-03 06:45:00|3.81|2.81|3.72|2.72|3.83|2.83|3.71|2.71|0
1638514200000|2021-12-03 06:50:00|3.73|2.73|3.73|2.73|3.77|2.77|3.72|2.72|0
1638514500000|2021-12-03 06:55:00|3.74|2.74|3.78|2.78|3.82|2.82|3.74|2.74|0
1638514800000|2021-12-03 07:00:00|3.77|2.77|3.83|2.83|3.86|2.86|3.77|2.77|0
1638515100000|2021-12-03 07:05:00|3.84|2.84|3.84|2.84|3.85|2.85|3.82|2.82|0
1638515400000|2021-12-03 07:10:00|3.85|2.85|3.78|2.78|3.88|2.88|3.77|2.77|0
1638515700000|2021-12-03 07:15:00|3.79|2.79|3.8|2.8|3.81|2.81|3.74|2.74|0
1638516000000|2021-12-03 07:20:00|3.81|2.81|3.82|2.82|3.83|2.83|3.79|2.79|0
1638516300000|2021-12-03 07:25:00|3.81|2.81|3.72|2.72|3.81|2.81|3.72|2.72|0
1638516600000|2021-12-03 07:30:00|3.73|2.73|3.73|2.73|3.76|2.76|3.69|2.69|0
1638516900000|2021-12-03 07:35:00|3.72|2.72|3.71|2.71|3.73|2.73|3.69|2.69|0
1638517200000|2021-12-03 07:40:00|3.72|2.72|3.73|2.73|3.75|2.75|3.69|2.69|0
1638517500000|2021-12-03 07:45:00|3.74|2.74|3.68|2.68|3.75|2.75|3.68|2.68|0
1638517800000|2021-12-03 07:50:00|3.67|2.67|3.63|2.63|3.67|2.67|3.61|2.61|0
1638518100000|2021-12-03 07:55:00|3.64|2.64|3.59|2.59|3.65|2.65|3.57|2.57|0
1638518400000|2021-12-03 08:00:00|3.58|2.58|3.66|2.66|3.67|2.67|3.56|2.56|0
1638518700000|2021-12-03 08:05:00|3.65|2.65|3.61|2.61|3.67|2.67|3.6|2.6|0
1638519000000|2021-12-03 08:10:00|3.6|2.6|3.64|2.64|3.67|2.67|3.6|2.6|0
1638519300000|2021-12-03 08:15:00|3.65|2.65|3.64|2.64|3.68|2.68|3.61|2.61|0
1638519600000|2021-12-03 08:20:00|3.63|2.63|3.66|2.66|3.72|2.72|3.63|2.63|0
1638519900000|2021-12-03 08:25:00|3.65|2.65|3.68|2.68|3.68|2.68|3.64|2.64|0
1638520200000|2021-12-03 08:30:00|3.71|2.71|3.79|2.79|3.81|2.81|3.7|2.7|0
1638520500000|2021-12-03 08:35:00|3.8|2.8|3.78|2.78|3.83|2.83|3.76|2.76|0
1638520800000|2021-12-03 08:40:00|3.79|2.79|3.88|2.88|4|3|3.73|2.73|0
1638521100000|2021-12-03 08:45:00|3.89|2.89|3.87|2.87|3.89|2.89|3.84|2.84|0
1638521400000|2021-12-03 08:50:00|3.86|2.86|3.9|2.9|3.92|2.92|3.86|2.86|0
1638521700000|2021-12-03 08:55:00|3.89|2.89|3.86|2.86|3.9|2.9|3.85|2.85|0
1638522000000|2021-12-03 09:00:00|3.85|2.85|3.85|2.85|3.89|2.89|3.83|2.83|0
1638522300000|2021-12-03 09:05:00|3.86|2.86|3.92|2.92|3.92|2.92|3.85|2.85|0
1638522600000|2021-12-03 09:10:00|3.9|2.9|3.81|2.81|3.91|2.91|3.81|2.81|0
1638522900000|2021-12-03 09:15:00|3.82|2.82|3.73|2.73|3.82|2.82|3.73|2.73|0
1638523200000|2021-12-03 09:20:00|3.75|2.75|3.82|2.82|3.82|2.82|3.74|2.74|0
1638523500000|2021-12-03 09:25:00|3.83|2.83|3.79|2.79|3.84|2.84|3.76|2.76|0
1638523800000|2021-12-03 09:30:00|3.78|2.78|3.81|2.81|3.82|2.82|3.76|2.76|0
1638524100000|2021-12-03 09:35:00|3.82|2.82|3.85|2.85|3.85|2.85|3.8|2.8|0
1638524400000|2021-12-03 09:40:00|3.86|2.86|3.8|2.8|3.87|2.87|3.8|2.8|0
1638524700000|2021-12-03 09:45:00|3.78|2.78|3.85|2.85|3.85|2.85|3.78|2.78|0
1638525000000|2021-12-03 09:50:00|3.84|2.84|3.88|2.88|3.88|2.88|3.84|2.84|0
1638525300000|2021-12-03 09:55:00|3.87|2.87|3.84|2.84|3.89|2.89|3.74|2.74|0
1638525600000|2021-12-03 10:00:00|3.85|2.85|3.91|2.91|3.92|2.92|3.84|2.84|0
1638525900000|2021-12-03 10:05:00|3.9|2.9|3.88|2.88|3.93|2.93|3.87|2.87|0
1638526200000|2021-12-03 10:10:00|3.89|2.89|3.93|2.93|3.93|2.93|3.86|2.86|0
1638526500000|2021-12-03 10:15:00|3.94|2.94|3.99|2.99|4.02|3.02|3.94|2.94|0
1638526800000|2021-12-03 10:20:00|4|3|4.03|3.03|4.07|3.07|3.99|2.99|0
1638527100000|2021-12-03 10:25:00|4.02|3.02|4.23|3.23|4.3|3.3|3.85|2.85|0
1638527400000|2021-12-03 10:30:00|4.22|3.22|4.23|3.23|4.24|3.24|4.2|3.2|0
1638527700000|2021-12-03 10:35:00|4.25|3.25|4.37|3.37|4.38|3.38|4.25|3.25|0
1638528000000|2021-12-03 10:40:00|4.36|3.36|4.34|3.34|4.4|3.4|4.27|3.27|0
1638528300000|2021-12-03 10:45:00|4.35|3.35|4.4|3.4|4.4|3.4|4.31|3.31|0
1638528600000|2021-12-03 10:50:00|4.39|3.39|4.43|3.43|4.44|3.44|4.39|3.39|0
1638528900000|2021-12-03 10:55:00|4.44|3.44|4.36|3.36|4.44|3.44|4.34|3.34|0
1638529200000|2021-12-03 11:00:00|4.39|3.39|4.27|3.27|4.39|3.39|4.25|3.25|0
1638529500000|2021-12-03 11:05:00|4.29|3.29|4.3|3.3|4.32|3.32|4.27|3.27|0
1638529800000|2021-12-03 11:10:00|4.29|3.29|4.39|3.39|4.39|3.39|4.29|3.29|0
1638530100000|2021-12-03 11:15:00|4.38|3.38|4.34|3.34|4.38|3.38|4.33|3.33|0
1638530400000|2021-12-03 11:20:00|4.35|3.35|4.31|3.31|4.37|3.37|4.31|3.31|0
1638530700000|2021-12-03 11:25:00|4.32|3.32|4.28|3.28|4.34|3.34|4.27|3.27|0
1638531000000|2021-12-03 11:30:00|4.29|3.29|4.27|3.27|4.3|3.3|4.25|3.25|0
1638531300000|2021-12-03 11:35:00|4.26|3.26|4.29|3.29|4.31|3.31|4.24|3.24|0
1638531600000|2021-12-03 11:40:00|4.28|3.28|4.21|3.21|4.29|3.29|4.2|3.2|0
1638531900000|2021-12-03 11:45:00|4.2|3.2|4.2|3.2|4.25|3.25|4.2|3.2|0
1638532200000|2021-12-03 11:50:00|4.19|3.19|4.19|3.19|4.21|3.21|4.16|3.16|0
1638532500000|2021-12-03 11:55:00|4.18|3.18|4.12|3.12|4.18|3.18|4.11|3.11|0
1638532800000|2021-12-03 12:00:00|4.11|3.11|4.1|3.1|4.14|3.14|4.08|3.08|0
1638533100000|2021-12-03 12:05:00|4.11|3.11|4.15|3.15|4.16|3.16|4.11|3.11|0
1638533400000|2021-12-03 12:10:00|4.16|3.16|4.08|3.08|4.16|3.16|4.06|3.06|0
1638533700000|2021-12-03 12:15:00|4.09|3.09|4.08|3.08|4.14|3.14|4.05|3.05|0
1638534000000|2021-12-03 12:20:00|4.07|3.07|4.06|3.06|4.09|3.09|4.03|3.03|0
1638534300000|2021-12-03 12:25:00|4.05|3.05|4.04|3.04|4.07|3.07|4.04|3.04|0
1638534600000|2021-12-03 12:30:00|4.06|3.06|4.01|3.01|4.06|3.06|4|3|0
1638534900000|2021-12-03 12:35:00|4|3|4.03|3.03|4.04|3.04|3.99|2.99|0
1638535200000|2021-12-03 12:40:00|4.02|3.02|4.02|3.02|4.04|3.04|4|3|0
1638535500000|2021-12-03 12:45:00|4.04|3.04|3.56|2.56|4.19|3.19|3.56|2.56|0
1638535800000|2021-12-03 12:50:00|3.55|2.55|3.56|2.56|3.56|2.56|3.54|2.54|0
1638536100000|2021-12-03 12:55:00|3.57|2.57|3.58|2.58|3.61|2.61|3.57|2.57|0
1638536400000|2021-12-03 13:00:00|3.57|2.57|3.53|2.53|3.59|2.59|3.53|2.53|0
1638536700000|2021-12-03 13:05:00|3.54|2.54|3.44|2.44|3.54|2.54|3.43|2.43|0
1638537000000|2021-12-03 13:10:00|3.45|2.45|3.43|2.43|3.47|2.47|3.42|2.42|0
1638537300000|2021-12-03 13:15:00|3.44|2.44|3.34|2.34|3.45|2.45|3.2|2.2|0
1638537600000|2021-12-03 13:20:00|3.35|2.35|3.35|2.35|3.37|2.37|3.34|2.34|0
1638537900000|2021-12-03 13:25:00|3.36|2.36|3.32|2.32|3.36|2.36|3.27|2.27|0
1638538200000|2021-12-03 13:30:00|3.28|2.28|3.11|2.11|3.35|2.35|3.02|2.02|0
1638538500000|2021-12-03 13:35:00|3.1|2.1|3.05|2.05|3.11|2.11|3.01|2.01|0
1638538800000|2021-12-03 13:40:00|3.06|2.06|3.01|2.01|3.15|2.15|3.01|2.01|0
1638539100000|2021-12-03 13:45:00|3.02|2.02|3.05|2.05|3.11|2.11|2.96|1.96|0
1638539400000|2021-12-03 13:50:00|3.07|2.07|3.03|2.03|3.1|2.1|3.02|2.02|0
1638539700000|2021-12-03 13:55:00|3.02|2.02|2.96|1.96|3.02|2.02|2.89|1.89|0
1638540000000|2021-12-03 14:00:00|2.95|1.95|2.92|1.92|3.01|2.01|2.91|1.91|0
1638540300000|2021-12-03 14:05:00|2.93|1.93|2.92|1.92|2.93|1.93|2.86|1.86|0
1638540600000|2021-12-03 14:10:00|2.91|1.91|2.9|1.9|2.94|1.94|2.89|1.89|0
1638540900000|2021-12-03 14:15:00|2.91|1.91|2.9|1.9|2.94|1.94|2.88|1.88|0
1638541200000|2021-12-03 14:20:00|2.89|1.89|2.96|1.96|2.97|1.97|2.89|1.89|0
1638541500000|2021-12-03 14:25:00|2.95|1.95|2.92|1.92|2.97|1.97|2.9|1.9|0
1638541800000|2021-12-03 14:30:00|2.91|1.91|2.82|1.82|2.98|1.98|2.75|1.75|0
1638542100000|2021-12-03 14:35:00|2.81|1.81|3.11|2.11|3.11|2.11|2.81|1.81|0
1638542400000|2021-12-03 14:40:00|3.14|2.14|3.22|2.22|3.26|2.26|3.06|2.06|0
1638542700000|2021-12-03 14:45:00|3.2|2.2|3.76|2.76|3.77|2.77|2.98|1.98|0
1638543000000|2021-12-03 14:50:00|3.78|2.78|4.3|3.3|4.32|3.32|3.65|2.65|0
1638543300000|2021-12-03 14:55:00|4.31|3.31|4.58|3.58|4.65|3.65|4.14|3.14|0
1638543600000|2021-12-03 15:00:00|4.61|3.61|5.1|4.1|5.21|4.21|4.45|3.45|0
1638543900000|2021-12-03 15:05:00|4.93|3.93|5.02|4.02|5.02|4.02|4.64|3.64|0
1638544200000|2021-12-03 15:10:00|5.04|4.04|5.12|4.12|5.41|4.41|4.91|3.91|0
1638544500000|2021-12-03 15:15:00|5.13|4.13|4.89|3.89|5.13|4.13|4.75|3.75|0
1638544800000|2021-12-03 15:20:00|4.91|3.91|4.59|3.59|5.05|4.05|4.55|3.55|0
1638545100000|2021-12-03 15:25:00|4.57|3.57|4.25|3.25|4.68|3.68|4.18|3.18|0
1638545400000|2021-12-03 15:30:00|4.26|3.26|4.61|3.61|4.64|3.64|4.26|3.26|0
1638545700000|2021-12-03 15:35:00|4.63|3.63|4.59|3.59|4.74|3.74|4.45|3.45|0
1638546000000|2021-12-03 15:40:00|4.56|3.56|4.98|3.98|4.98|3.98|4.55|3.55|0
1638546300000|2021-12-03 15:45:00|5.01|4.01|5.82|4.82|5.95|4.95|4.61|3.61|0
1638546600000|2021-12-03 15:50:00|5.83|4.83|5.74|4.74|5.94|4.94|5.63|4.63|0
1638546900000|2021-12-03 15:55:00|5.72|4.72|5.18|4.18|5.87|4.87|5.09|4.09|0
1638547200000|2021-12-03 16:00:00|5.21|4.21|5.1|4.1|5.31|4.31|5.04|4.04|0
1638547500000|2021-12-03 16:05:00|5.15|4.15|5.26|4.26|5.47|4.47|5.15|4.15|0
1638547800000|2021-12-03 16:10:00|5.28|4.28|5.93|4.93|6.02|5.02|5.14|4.14|0
1638548100000|2021-12-03 16:15:00|5.92|4.92|6.3|5.3|6.31|5.31|5.85|4.85|0
1638548400000|2021-12-03 16:20:00|6.34|5.34|6.86|5.86|6.92|5.92|5.67|4.67|0
1638548700000|2021-12-03 16:25:00|6.87|5.87|6.76|5.76|6.94|5.94|6.71|5.71|0
1638549000000|2021-12-03 16:30:00|6.79|5.79|6.67|5.67|6.96|5.96|6.61|5.61|0
1638549300000|2021-12-03 16:35:00|6.68|5.68|6.73|5.73|6.79|5.79|6.52|5.52|0
1638549600000|2021-12-03 16:40:00|6.71|5.71|7.67|6.67|7.67|6.67|6.66|5.66|0
1638549900000|2021-12-03 16:45:00|7.65|6.65|7.57|6.57|7.76|6.76|7.41|6.41|0
1638550200000|2021-12-03 16:50:00|7.62|6.62|7.46|6.46|8|7|7.37|6.37|0
1638550500000|2021-12-03 16:55:00|7.49|6.49|7.78|6.78|7.78|6.78|7.42|6.42|0
1638550800000|2021-12-03 17:00:00|7.75|6.75|7.79|6.79|7.88|6.88|7.7|6.7|0
1638551100000|2021-12-03 17:05:00|7.82|6.82|7.55|6.55|7.83|6.83|7.52|6.52|0
1638551400000|2021-12-03 17:10:00|7.53|6.53|7.61|6.61|7.65|6.65|7.47|6.47|0
1638551700000|2021-12-03 17:15:00|7.62|6.62|7.28|6.28|7.62|6.62|7.21|6.21|0
1638552000000|2021-12-03 17:20:00|7.25|6.25|6.69|5.69|7.37|6.37|6.66|5.66|0
1638552300000|2021-12-03 17:25:00|6.71|5.71|6.74|5.74|6.8|5.8|6.67|5.67|0
1638552600000|2021-12-03 17:30:00|6.78|5.78|6.96|5.96|7.12|6.12|6.78|5.78|0
1638552900000|2021-12-03 17:35:00|6.97|5.97|6.53|5.53|7.02|6.02|6.51|5.51|0
1638553200000|2021-12-03 17:40:00|6.52|5.52|6.61|5.61|6.65|5.65|6.43|5.43|0
1638553500000|2021-12-03 17:45:00|6.63|5.63|6.7|5.7|6.84|5.84|6.57|5.57|0
1638553800000|2021-12-03 17:50:00|6.73|5.73|6.82|5.82|6.85|5.85|6.57|5.57|0
1638554100000|2021-12-03 17:55:00|6.81|5.81|6.85|5.85|7|6|6.81|5.81|0
1638554400000|2021-12-03 18:00:00|6.87|5.87|7.06|6.06|7.22|6.22|6.87|5.87|0
1638554700000|2021-12-03 18:05:00|7.08|6.08|6.82|5.82|7.11|6.11|6.81|5.81|0
1638555000000|2021-12-03 18:10:00|6.83|5.83|6.89|5.89|6.99|5.99|6.75|5.75|0
1638555300000|2021-12-03 18:15:00|6.88|5.88|6.68|5.68|7.14|6.14|6.63|5.63|0
1638555600000|2021-12-03 18:20:00|6.65|5.65|6.58|5.58|6.74|5.74|6.58|5.58|0
1638555900000|2021-12-03 18:25:00|6.6|5.6|6.9|5.9|6.92|5.92|6.58|5.58|0
1638556200000|2021-12-03 18:30:00|6.93|5.93|7.12|6.12|7.14|6.14|6.9|5.9|0
1638556500000|2021-12-03 18:35:00|7.14|6.14|7.67|6.67|7.68|6.68|7.04|6.04|0
1638556800000|2021-12-03 18:40:00|7.65|6.65|7.63|6.63|7.76|6.76|7.52|6.52|0
1638557100000|2021-12-03 18:45:00|7.64|6.64|7.75|6.75|7.92|6.92|7.52|6.52|0
1638557400000|2021-12-03 18:50:00|7.74|6.74|8.23|7.23|8.25|7.25|7.71|6.71|0
1638557700000|2021-12-03 18:55:00|8.24|7.24|8.6|7.6|8.6|7.6|8.15|7.15|0
1638558000000|2021-12-03 19:00:00|8.61|7.61|8.98|7.98|9.13|8.13|8.55|7.55|0
1638558300000|2021-12-03 19:05:00|8.94|7.94|9.5|8.5|9.55|8.55|8.91|7.91|0
1638558600000|2021-12-03 19:10:00|9.53|8.53|9.51|8.51|9.71|8.71|9.36|8.36|0
1638558900000|2021-12-03 19:15:00|9.56|8.56|9.88|8.88|9.88|8.88|9.52|8.52|0
1638559200000|2021-12-03 19:20:00|9.85|8.85|10.05|9.05|10.98|9.93|9.72|8.72|0
1638559500000|2021-12-03 19:25:00|10.04|9.04|10.23|9.23|10.33|9.33|9.98|8.98|0
1638559800000|2021-12-03 19:30:00|10.25|9.25|10.47|9.47|10.58|9.57|10.15|9.15|0
1638560100000|2021-12-03 19:35:00|10.4|9.4|10.69|9.67|10.84|9.8|10.34|9.34|0
1638560400000|2021-12-03 19:40:00|10.7|9.68|10.28|9.28|10.7|9.68|10.22|9.22|0
1638560700000|2021-12-03 19:45:00|10.23|9.23|10.26|9.26|10.42|9.42|10|9|0
1638561000000|2021-12-03 19:50:00|10.28|9.28|10.69|9.67|10.69|9.67|10.12|9.12|0
1638561300000|2021-12-03 19:55:00|10.66|9.65|10.56|9.55|10.72|9.7|10.35|9.35|0
1638561600000|2021-12-03 20:00:00|10.59|9.58|10.56|9.55|11.05|10|10.48|9.48|0
1638561900000|2021-12-03 20:05:00|10.53|9.53|10.53|9.52|10.83|9.8|9.94|8.94|0
1638562200000|2021-12-03 20:10:00|10.44|9.44|10.13|9.13|10.46|9.46|10.07|9.07|0
1638562500000|2021-12-03 20:15:00|10.15|9.15|10.25|9.25|10.36|9.36|9.99|8.99|0
1638562800000|2021-12-03 20:20:00|10.19|9.19|8.23|7.23|10.2|9.2|8.12|7.12|0
1638563100000|2021-12-03 20:25:00|8.22|7.22|8.02|7.02|8.23|7.23|7.81|6.81|0
1638563400000|2021-12-03 20:30:00|8.05|7.05|7.62|6.62|8.05|7.05|7.59|6.59|0
1638563700000|2021-12-03 20:35:00|7.64|6.64|7.52|6.52|8.25|7.25|7.32|6.32|0
1638564000000|2021-12-03 20:40:00|7.5|6.5|7.7|6.7|7.88|6.88|7.34|6.34|0
1638564300000|2021-12-03 20:45:00|7.69|6.69|7.76|6.76|8|7|7.69|6.69|0
1638564600000|2021-12-03 20:50:00|7.78|6.78|6.95|5.95|7.78|6.78|6.87|5.87|0
1638564900000|2021-12-03 20:55:00|6.98|5.98|6.56|5.56|7.02|6.02|6.5|5.5|0
1638565200000|2021-12-03 21:00:00|6.57|5.57|6.44|5.44|6.62|5.62|6.39|5.39|0
1638565500000|2021-12-03 21:05:00|6.43|5.43|6.57|5.57|6.63|5.63|6.43|5.43|0
1638565800000|2021-12-03 21:10:00|6.56|5.56|6.74|5.74|6.84|5.84|6.53|5.53|0
1638777900000|2021-12-06 08:05:00|3.44|2.44|3.48|2.48|3.48|2.48|3.42|2.42|0
1638778200000|2021-12-06 08:10:00|3.46|2.46|3.63|2.63|3.65|2.65|3.37|2.37|0
1638778500000|2021-12-06 08:15:00|3.62|2.62|3.64|2.64|3.66|2.66|3.59|2.59|0
1638778800000|2021-12-06 08:20:00|3.63|2.63|3.69|2.69|3.69|2.69|3.61|2.61|0
1638779100000|2021-12-06 08:25:00|3.7|2.7|3.66|2.66|3.76|2.76|3.65|2.65|0
1638779400000|2021-12-06 08:30:00|3.65|2.65|3.69|2.69|3.7|2.7|3.61|2.61|0
1638779700000|2021-12-06 08:35:00|3.67|2.67|3.6|2.6|3.67|2.67|3.57|2.57|0
1638780000000|2021-12-06 08:40:00|3.61|2.61|3.65|2.65|3.65|2.65|3.59|2.59|0
1638780300000|2021-12-06 08:45:00|3.66|2.66|3.66|2.66|3.67|2.67|3.62|2.62|0
1638780600000|2021-12-06 08:50:00|3.65|2.65|3.62|2.62|3.65|2.65|3.6|2.6|0
1638780900000|2021-12-06 08:55:00|3.67|2.67|3.66|2.66|3.7|2.7|3.65|2.65|0
1638781200000|2021-12-06 09:00:00|3.65|2.65|3.49|2.49|3.67|2.67|3.44|2.44|0
1638781500000|2021-12-06 09:05:00|3.48|2.48|3.51|2.51|3.56|2.56|3.47|2.47|0
1638781800000|2021-12-06 09:10:00|3.52|2.52|3.66|2.66|3.72|2.72|3.51|2.51|0
1638782100000|2021-12-06 09:15:00|3.67|2.67|3.68|2.68|3.69|2.69|3.64|2.64|0
1638782400000|2021-12-06 09:20:00|3.69|2.69|3.69|2.69|3.71|2.71|3.67|2.67|0
1638782700000|2021-12-06 09:25:00|3.68|2.68|3.66|2.66|3.69|2.69|3.64|2.64|0
1638783000000|2021-12-06 09:30:00|3.65|2.65|3.69|2.69|3.7|2.7|3.63|2.63|0
1638783300000|2021-12-06 09:35:00|3.68|2.68|3.79|2.79|3.79|2.79|3.65|2.65|0
1638783600000|2021-12-06 09:40:00|3.78|2.78|3.86|2.86|3.86|2.86|3.78|2.78|0
1638783900000|2021-12-06 09:45:00|3.87|2.87|3.9|2.9|3.96|2.96|3.86|2.86|0
1638784200000|2021-12-06 09:50:00|3.91|2.91|3.94|2.94|3.96|2.96|3.89|2.89|0
1638784500000|2021-12-06 09:55:00|3.95|2.95|4.06|3.06|4.1|3.1|3.94|2.94|0
1638784800000|2021-12-06 10:00:00|4.05|3.05|4.08|3.08|4.11|3.11|4.03|3.03|0
1638785100000|2021-12-06 10:05:00|4.07|3.07|4.09|3.09|4.1|3.1|4.05|3.05|0
1638785400000|2021-12-06 10:10:00|4.1|3.1|4.09|3.09|4.12|3.12|3.87|2.87|0
1638785700000|2021-12-06 10:15:00|4.1|3.1|4.08|3.08|4.13|3.13|4.06|3.06|0
1638786000000|2021-12-06 10:20:00|4.09|3.09|4.21|3.21|4.21|3.21|4.09|3.09|0
1638786300000|2021-12-06 10:25:00|4.2|3.2|4.5|3.5|4.5|3.5|4.12|3.12|0
1638786600000|2021-12-06 10:30:00|4.51|3.51|4.61|3.61|4.75|3.75|4.51|3.51|0
1638786900000|2021-12-06 10:35:00|4.6|3.6|4.66|3.66|4.66|3.66|4.59|3.59|0
1638787200000|2021-12-06 10:40:00|4.65|3.65|4.69|3.69|4.76|3.76|4.65|3.65|0
1638787500000|2021-12-06 10:45:00|4.68|3.68|4.68|3.68|4.7|3.7|4.63|3.63|0
1638787800000|2021-12-06 10:50:00|4.67|3.67|4.72|3.72|4.74|3.74|4.64|3.64|0
1638788100000|2021-12-06 10:55:00|4.71|3.71|4.74|3.74|4.78|3.78|4.68|3.68|0
1638788400000|2021-12-06 11:00:00|4.75|3.75|4.65|3.65|4.76|3.76|4.63|3.63|0
1638788700000|2021-12-06 11:05:00|4.66|3.66|4.55|3.55|4.68|3.68|4.54|3.54|0
1638789000000|2021-12-06 11:10:00|4.54|3.54|4.54|3.54|4.6|3.6|4.53|3.53|0
1638789300000|2021-12-06 11:15:00|4.55|3.55|4.46|3.46|4.55|3.55|4.46|3.46|0
1638789600000|2021-12-06 11:20:00|4.47|3.47|4.44|3.44|4.47|3.47|4.41|3.41|0
1638789900000|2021-12-06 11:25:00|4.43|3.43|4.48|3.48|4.51|3.51|4.43|3.43|0
1638790200000|2021-12-06 11:30:00|4.49|3.49|4.48|3.48|4.49|3.49|4.41|3.41|0
1638790500000|2021-12-06 11:35:00|4.47|3.47|4.44|3.44|4.47|3.47|4.42|3.42|0
1638790800000|2021-12-06 11:40:00|4.45|3.45|4.35|3.35|4.47|3.47|4.34|3.34|0
1638791100000|2021-12-06 11:45:00|4.34|3.34|4.37|3.37|4.37|3.37|4.28|3.28|0
1638791400000|2021-12-06 11:50:00|4.38|3.38|4.31|3.31|4.39|3.39|4.3|3.3|0
1638791700000|2021-12-06 11:55:00|4.3|3.3|4.08|3.08|4.49|3.49|4.07|3.07|0
1638792000000|2021-12-06 12:00:00|4.07|3.07|4.1|3.1|4.11|3.11|4.03|3.03|0
1638792300000|2021-12-06 12:05:00|4.09|3.09|4.13|3.13|4.17|3.17|4.06|3.06|0
1638792600000|2021-12-06 12:10:00|4.14|3.14|4.13|3.13|4.16|3.16|4.1|3.1|0
1638792900000|2021-12-06 12:15:00|4.14|3.14|4.22|3.22|4.22|3.22|4.14|3.14|0
1638793200000|2021-12-06 12:20:00|4.23|3.23|4.18|3.18|4.26|3.26|4.18|3.18|0
1638793500000|2021-12-06 12:25:00|4.17|3.17|4.21|3.21|4.22|3.22|4.17|3.17|0
1638793800000|2021-12-06 12:30:00|4.23|3.23|4.23|3.23|4.25|3.25|4.21|3.21|0
1638794100000|2021-12-06 12:35:00|4.22|3.22|4.16|3.16|4.23|3.23|4.15|3.15|0
1638794400000|2021-12-06 12:40:00|4.14|3.14|4.15|3.15|4.15|3.15|4.13|3.13|0
1638794700000|2021-12-06 12:45:00|4.14|3.14|4.13|3.13|4.15|3.15|4.13|3.13|0
1638795000000|2021-12-06 12:50:00|4.14|3.14|4.18|3.18|4.23|3.23|4.11|3.11|0
1638795300000|2021-12-06 12:55:00|4.17|3.17|4.18|3.18|4.18|3.18|4.14|3.14|0
1638795600000|2021-12-06 13:00:00|4.15|3.15|4.18|3.18|4.18|3.18|4.12|3.12|0
1638795900000|2021-12-06 13:05:00|4.17|3.17|4.1|3.1|4.19|3.19|4.09|3.09|0
1638796200000|2021-12-06 13:10:00|4.09|3.09|4.07|3.07|4.12|3.12|4.04|3.04|0
1638796500000|2021-12-06 13:15:00|4.06|3.06|4.05|3.05|4.09|3.09|4.03|3.03|0
1638796800000|2021-12-06 13:20:00|4.04|3.04|4.09|3.09|4.11|3.11|4.03|3.03|0
1638797100000|2021-12-06 13:25:00|4.08|3.08|4.09|3.09|4.1|3.1|4.04|3.04|0
1638797400000|2021-12-06 13:30:00|4.1|3.1|4.12|3.12|4.16|3.16|4.08|3.08|0
1638797700000|2021-12-06 13:35:00|4.14|3.14|4.02|3.02|4.15|3.15|3.99|2.99|0
1638798000000|2021-12-06 13:40:00|4.01|3.01|3.93|2.93|4.02|3.02|3.93|2.93|0
1638798300000|2021-12-06 13:45:00|3.94|2.94|3.99|2.99|4|3|3.93|2.93|0
1638798600000|2021-12-06 13:50:00|3.98|2.98|3.96|2.96|3.99|2.99|3.93|2.93|0
1638798900000|2021-12-06 13:55:00|3.95|2.95|3.87|2.87|3.96|2.96|3.87|2.87|0
1638799200000|2021-12-06 14:00:00|3.85|2.85|3.86|2.86|3.94|2.94|3.85|2.85|0
1638799500000|2021-12-06 14:05:00|3.85|2.85|3.84|2.84|3.89|2.89|3.84|2.84|0
1638799800000|2021-12-06 14:10:00|3.83|2.83|3.79|2.79|3.83|2.83|3.77|2.77|0
1638800100000|2021-12-06 14:15:00|3.78|2.78|3.73|2.73|3.79|2.79|3.72|2.72|0
1638800400000|2021-12-06 14:20:00|3.74|2.74|3.74|2.74|3.77|2.77|3.73|2.73|0
1638800700000|2021-12-06 14:25:00|3.75|2.75|3.73|2.73|3.79|2.79|3.73|2.73|0
1638801000000|2021-12-06 14:30:00|3.72|2.72|3.99|2.99|4|3|3.63|2.63|0
1638801300000|2021-12-06 14:35:00|4|3|4.26|3.26|4.35|3.35|3.98|2.98|0
1638801600000|2021-12-06 14:40:00|4.27|3.27|3.86|2.86|4.34|3.34|3.83|2.83|0
1638801900000|2021-12-06 14:45:00|3.87|2.87|3.58|2.58|4.11|3.11|3.37|2.37|0
1638802200000|2021-12-06 14:50:00|3.59|2.59|3.66|2.66|3.66|2.66|3.48|2.48|0
1638802500000|2021-12-06 14:55:00|3.64|2.64|3.5|2.5|3.78|2.78|3.49|2.49|0
1638802800000|2021-12-06 15:00:00|3.49|2.49|3.68|2.68|3.76|2.76|3.49|2.49|0
1638803100000|2021-12-06 15:05:00|3.63|2.63|3.85|2.85|4.08|3.08|3.63|2.63|0
1638803400000|2021-12-06 15:10:00|3.86|2.86|4.4|3.4|4.43|3.43|3.32|2.32|0
1638803700000|2021-12-06 15:15:00|4.39|3.39|4.37|3.37|4.4|3.4|4.29|3.29|0
1638804000000|2021-12-06 15:20:00|4.39|3.39|4.35|3.35|4.43|3.43|4.29|3.29|0
1638804300000|2021-12-06 15:25:00|4.36|3.36|4.23|3.23|4.67|3.67|4.2|3.2|0
1638804600000|2021-12-06 15:30:00|4.21|3.21|4.26|3.26|4.31|3.31|4.16|3.16|0
1638804900000|2021-12-06 15:35:00|4.29|3.29|4.27|3.27|4.4|3.4|4.25|3.25|0
1638805200000|2021-12-06 15:40:00|4.26|3.26|4.5|3.5|4.5|3.5|4.18|3.18|0
1638805500000|2021-12-06 15:45:00|4.46|3.46|4.41|3.41|4.51|3.51|4.38|3.38|0
1638805800000|2021-12-06 15:50:00|4.4|3.4|4.4|3.4|4.53|3.53|4.37|3.37|0
1638806100000|2021-12-06 15:55:00|4.41|3.41|4.21|3.21|4.41|3.41|4.2|3.2|0
1638806400000|2021-12-06 16:00:00|4.2|3.2|4.31|3.31|4.36|3.36|4.19|3.19|0
1638806700000|2021-12-06 16:05:00|4.34|3.34|4.34|3.34|4.36|3.36|4.28|3.28|0
1638807000000|2021-12-06 16:10:00|4.3|3.3|4.5|3.5|4.52|3.52|4.25|3.25|0
1638807300000|2021-12-06 16:15:00|4.51|3.51|4.35|3.35|4.58|3.58|4.33|3.33|0
1638807600000|2021-12-06 16:20:00|4.36|3.36|4.38|3.38|4.46|3.46|4.36|3.36|0
1638807900000|2021-12-06 16:25:00|4.35|3.35|4.37|3.37|4.38|3.38|4.3|3.3|0
1638808200000|2021-12-06 16:30:00|4.36|3.36|4.3|3.3|4.47|3.47|4.24|3.24|0
1638808500000|2021-12-06 16:35:00|4.29|3.29|4.27|3.27|4.35|3.35|4.24|3.24|0
1638808800000|2021-12-06 16:40:00|4.28|3.28|4.19|3.19|4.33|3.33|4.19|3.19|0
1638809100000|2021-12-06 16:45:00|4.2|3.2|4.6|3.6|4.61|3.61|4.17|3.17|0
1638809400000|2021-12-06 16:50:00|4.58|3.58|4.52|3.52|4.62|3.62|4.48|3.48|0
1638809700000|2021-12-06 16:55:00|4.53|3.53|4.55|3.55|4.61|3.61|4.48|3.48|0
1638810000000|2021-12-06 17:00:00|4.54|3.54|4.45|3.45|4.55|3.55|4.42|3.42|0
1638810300000|2021-12-06 17:05:00|4.43|3.43|4.44|3.44|4.55|3.55|4.43|3.43|0
1638810600000|2021-12-06 17:10:00|4.43|3.43|4.35|3.35|4.56|3.56|4.3|3.3|0
1638810900000|2021-12-06 17:15:00|4.36|3.36|4.25|3.25|4.43|3.43|4.23|3.23|0
1638811200000|2021-12-06 17:20:00|4.26|3.26|4.24|3.24|4.29|3.29|4.2|3.2|0
1638811500000|2021-12-06 17:25:00|4.22|3.22|4.2|3.2|4.22|3.22|4.16|3.16|0
1638811800000|2021-12-06 17:30:00|4.19|3.19|4.14|3.14|4.22|3.22|4.13|3.13|0
1638812100000|2021-12-06 17:35:00|4.15|3.15|4.19|3.19|4.2|3.2|4.12|3.12|0
1638812400000|2021-12-06 17:40:00|4.18|3.18|4.21|3.21|4.25|3.25|4.15|3.15|0
1638812700000|2021-12-06 17:45:00|4.19|3.19|4.09|3.09|4.2|3.2|4.09|3.09|0
1638813000000|2021-12-06 17:50:00|4.1|3.1|4.08|3.08|4.13|3.13|4.08|3.08|0
1638813300000|2021-12-06 17:55:00|4.09|3.09|3.99|2.99|4.11|3.11|3.99|2.99|0
1638813600000|2021-12-06 18:00:00|3.95|2.95|3.93|2.93|4.05|3.05|3.93|2.93|0
1638813900000|2021-12-06 18:05:00|3.94|2.94|3.97|2.97|3.99|2.99|3.93|2.93|0
1638814200000|2021-12-06 18:10:00|3.96|2.96|4.02|3.02|4.02|3.02|3.93|2.93|0
1638814500000|2021-12-06 18:15:00|4|3|3.96|2.96|4.01|3.01|3.95|2.95|0
1638814800000|2021-12-06 18:20:00|3.97|2.97|3.97|2.97|4.03|3.03|3.96|2.96|0
1638815100000|2021-12-06 18:25:00|3.96|2.96|3.3|2.3|4.17|3.17|3.26|2.26|0
1638815400000|2021-12-06 18:30:00|3.31|2.31|3.32|2.32|3.33|2.33|3.29|2.29|0
1638815700000|2021-12-06 18:35:00|3.31|2.31|3.33|2.33|3.35|2.35|3.3|2.3|0
1638816000000|2021-12-06 18:40:00|3.32|2.32|3.31|2.31|3.34|2.34|3.27|2.27|0
1638816300000|2021-12-06 18:45:00|3.32|2.32|3.28|2.28|3.33|2.33|3.27|2.27|0
1638816600000|2021-12-06 18:50:00|3.29|2.29|3.28|2.28|3.31|2.31|3.27|2.27|0
1638816900000|2021-12-06 18:55:00|3.3|2.3|3.28|2.28|3.32|2.32|3.26|2.26|0
1638817200000|2021-12-06 19:00:00|3.29|2.29|3.25|2.25|3.29|2.29|3.21|2.21|0
1638817500000|2021-12-06 19:05:00|3.26|2.26|3.31|2.31|3.33|2.33|3.26|2.26|0
1638817800000|2021-12-06 19:10:00|3.29|2.29|3.27|2.27|3.29|2.29|3.24|2.24|0
1638818100000|2021-12-06 19:15:00|3.28|2.28|3.29|2.29|3.29|2.29|3.24|2.24|0
1638818400000|2021-12-06 19:20:00|3.3|2.3|3.29|2.29|3.31|2.31|3.26|2.26|0
1638818700000|2021-12-06 19:25:00|3.28|2.28|3.29|2.29|3.31|2.31|3.25|2.25|0
1638819000000|2021-12-06 19:30:00|3.27|2.27|3.29|2.29|3.3|2.3|3.24|2.24|0
1638819300000|2021-12-06 19:35:00|3.28|2.28|3.32|2.32|3.32|2.32|3.28|2.28|0
1638819600000|2021-12-06 19:40:00|3.33|2.33|3.44|2.44|3.44|2.44|3.3|2.3|0
1638819900000|2021-12-06 19:45:00|3.43|2.43|3.45|2.45|3.48|2.48|3.38|2.38|0
1638820200000|2021-12-06 19:50:00|3.46|2.46|3.48|2.48|3.51|2.51|3.46|2.46|0
1638820500000|2021-12-06 19:55:00|3.5|2.5|3.49|2.49|3.52|2.52|3.46|2.46|0
1638820800000|2021-12-06 20:00:00|3.5|2.5|3.55|2.55|3.55|2.55|3.42|2.42|0
1638821100000|2021-12-06 20:05:00|3.54|2.54|3.47|2.47|3.55|2.55|3.46|2.46|0
1638821400000|2021-12-06 20:10:00|3.49|2.49|3.44|2.44|3.52|2.52|3.44|2.44|0
1638821700000|2021-12-06 20:15:00|3.43|2.43|3.36|2.36|3.44|2.44|3.36|2.36|0
1638822000000|2021-12-06 20:20:00|3.37|2.37|3.44|2.44|3.45|2.45|3.36|2.36|0
1638822300000|2021-12-06 20:25:00|3.45|2.45|3.46|2.46|3.53|2.53|3.43|2.43|0
1638822600000|2021-12-06 20:30:00|3.45|2.45|3.45|2.45|3.53|2.53|3.41|2.41|0
1638822900000|2021-12-06 20:35:00|3.46|2.46|3.46|2.46|3.53|2.53|3.45|2.45|0
1638823200000|2021-12-06 20:40:00|3.47|2.47|3.41|2.41|3.52|2.52|3.39|2.39|0
1638823500000|2021-12-06 20:45:00|3.43|2.43|3.56|2.56|3.62|2.62|3.27|2.27|0
1638823800000|2021-12-06 20:50:00|3.59|2.59|3.45|2.45|3.6|2.6|3.43|2.43|0
1638824100000|2021-12-06 20:55:00|3.46|2.46|3.59|2.59|3.61|2.61|3.46|2.46|0
1638824400000|2021-12-06 21:00:00|3.57|2.57|3.6|2.6|3.62|2.62|3.57|2.57|0
1638824700000|2021-12-06 21:05:00|3.59|2.59|3.56|2.56|3.6|2.6|3.55|2.55|0
1638825000000|2021-12-06 21:10:00|3.55|2.55|3.57|2.57|3.57|2.57|3.54|2.54|0
1638825300000|2021-12-06 21:15:00|3.56|2.56|3.52|2.52|3.56|2.56|3.52|2.52|0
1638825600000|2021-12-06 21:20:00|3.53|2.53|3.54|2.54|3.54|2.54|3.51|2.51|0
1638825900000|2021-12-06 21:25:00|3.55|2.55|3.5|2.5|3.56|2.56|3.5|2.5|0
1638826200000|2021-12-06 21:30:00|3.51|2.51|3.5|2.5|3.51|2.51|3.48|2.48|0
1638826500000|2021-12-06 21:35:00|3.51|2.51|3.5|2.5|3.51|2.51|3.49|2.49|0
1638826800000|2021-12-06 21:40:00|3.49|2.49|3.49|2.49|3.5|2.5|3.47|2.47|0
1638827100000|2021-12-06 21:45:00|3.48|2.48|3.48|2.48|3.49|2.49|3.47|2.47|0
1638827400000|2021-12-06 21:50:00|3.47|2.47|3.48|2.48|3.48|2.48|3.47|2.47|0
1638827700000|2021-12-06 21:55:00|3.47|2.47|3.46|2.46|3.47|2.47|3.45|2.45|0
1638828000000|2021-12-06 22:00:00|3.47|2.47|3.46|2.46|3.47|2.47|3.46|2.46|0
1638828600000|2021-12-06 22:10:00|3.45|2.45|3.45|2.45|3.46|2.46|3.45|2.45|0
1638829200000|2021-12-06 22:20:00|3.46|2.46|3.46|2.46|3.46|2.46|3.46|2.46|0
1638829500000|2021-12-06 22:25:00|3.45|2.45|3.45|2.45|3.45|2.45|3.45|2.45|0
1638829800000|2021-12-06 22:30:00|3.44|2.44|3.44|2.44|3.44|2.44|3.44|2.44|0
1638830100000|2021-12-06 22:35:00|3.43|2.43|3.44|2.44|3.44|2.44|3.43|2.43|0
1638830400000|2021-12-06 22:40:00|3.45|2.45|3.44|2.44|3.45|2.45|3.44|2.44|0
1638830700000|2021-12-06 22:45:00|3.43|2.43|3.43|2.43|3.43|2.43|3.43|2.43|0
1638831300000|2021-12-06 22:55:00|3.42|2.42|3.42|2.42|3.42|2.42|3.42|2.42|0
1638831600000|2021-12-06 23:00:00|3.43|2.43|3.4|2.4|3.43|2.43|3.38|2.38|0
1638831900000|2021-12-06 23:05:00|3.41|2.41|3.43|2.43|3.44|2.44|3.41|2.41|0
1638832200000|2021-12-06 23:10:00|3.42|2.42|3.48|2.48|3.48|2.48|3.42|2.42|0
1638832500000|2021-12-06 23:15:00|3.47|2.47|3.49|2.49|3.49|2.49|3.46|2.46|0
1638832800000|2021-12-06 23:20:00|3.48|2.48|3.48|2.48|3.49|2.49|3.48|2.48|0
1638833100000|2021-12-06 23:25:00|3.47|2.47|3.45|2.45|3.48|2.48|3.44|2.44|0
1638833400000|2021-12-06 23:30:00|3.44|2.44|3.46|2.46|3.48|2.48|3.44|2.44|0
1638833700000|2021-12-06 23:35:00|3.45|2.45|3.46|2.46|3.48|2.48|3.45|2.45|0
1638834000000|2021-12-06 23:40:00|3.45|2.45|3.43|2.43|3.46|2.46|3.43|2.43|0
1638834300000|2021-12-06 23:45:00|3.42|2.42|3.45|2.45|3.45|2.45|3.41|2.41|0
1638834600000|2021-12-06 23:50:00|3.44|2.44|3.45|2.45|3.47|2.47|3.43|2.43|0
1638834900000|2021-12-06 23:55:00|3.44|2.44|3.41|2.41|3.44|2.44|3.39|2.39|0
1638835200000|2021-12-07 00:00:00|3.4|2.4|3.44|2.44|3.45|2.45|3.39|2.39|0
1638835500000|2021-12-07 00:05:00|3.45|2.45|3.42|2.42|3.46|2.46|3.4|2.4|0
1638835800000|2021-12-07 00:10:00|3.43|2.43|3.44|2.44|3.45|2.45|3.4|2.4|0
1638836100000|2021-12-07 00:15:00|3.45|2.45|3.49|2.49|3.5|2.5|3.44|2.44|0
1638836400000|2021-12-07 00:20:00|3.48|2.48|3.49|2.49|3.49|2.49|3.46|2.46|0
1638836700000|2021-12-07 00:25:00|3.48|2.48|3.45|2.45|3.48|2.48|3.44|2.44|0
1638837000000|2021-12-07 00:30:00|3.46|2.46|3.44|2.44|3.48|2.48|3.44|2.44|0
1638837300000|2021-12-07 00:35:00|3.46|2.46|3.42|2.42|3.46|2.46|3.42|2.42|0
1638837600000|2021-12-07 00:40:00|3.43|2.43|3.41|2.41|3.44|2.44|3.39|2.39|0
1638837900000|2021-12-07 00:45:00|3.4|2.4|3.42|2.42|3.43|2.43|3.39|2.39|0
1638838200000|2021-12-07 00:50:00|3.41|2.41|3.42|2.42|3.42|2.42|3.39|2.39|0
1638838500000|2021-12-07 00:55:00|3.41|2.41|3.38|2.38|3.42|2.42|3.37|2.37|0
1638838800000|2021-12-07 01:00:00|3.37|2.37|3.3|2.3|3.38|2.38|3.28|2.28|0
1638839100000|2021-12-07 01:05:00|3.29|2.29|3.28|2.28|3.3|2.3|3.28|2.28|0
1638839400000|2021-12-07 01:10:00|3.27|2.27|3.24|2.24|3.28|2.28|3.22|2.22|0
1638839700000|2021-12-07 01:15:00|3.23|2.23|3.24|2.24|3.25|2.25|3.22|2.22|0
1638840000000|2021-12-07 01:20:00|3.25|2.25|3.23|2.23|3.25|2.25|3.22|2.22|0
1638840300000|2021-12-07 01:25:00|3.22|2.22|3.26|2.26|3.26|2.26|3.22|2.22|0
1638840600000|2021-12-07 01:30:00|3.25|2.25|3.28|2.28|3.3|2.3|3.25|2.25|0
1638840900000|2021-12-07 01:35:00|3.29|2.29|3.21|2.21|3.29|2.29|3.21|2.21|0
1638841200000|2021-12-07 01:40:00|3.22|2.22|3.2|2.2|3.23|2.23|3.17|2.17|0
1638841500000|2021-12-07 01:45:00|3.19|2.19|3.2|2.2|3.2|2.2|3.18|2.18|0
1638841800000|2021-12-07 01:50:00|3.19|2.19|3.21|2.21|3.23|2.23|3.19|2.19|0
1638842100000|2021-12-07 01:55:00|3.2|2.2|3.21|2.21|3.22|2.22|3.19|2.19|0
1638842400000|2021-12-07 02:00:00|3.22|2.22|3.21|2.21|3.23|2.23|3.21|2.21|0
1638842700000|2021-12-07 02:05:00|3.22|2.22|3.25|2.25|3.25|2.25|3.2|2.2|0
1638843000000|2021-12-07 02:10:00|3.26|2.26|3.29|2.29|3.3|2.3|3.25|2.25|0
1638843300000|2021-12-07 02:15:00|3.28|2.28|3.24|2.24|3.29|2.29|3.24|2.24|0
1638843600000|2021-12-07 02:20:00|3.25|2.25|3.22|2.22|3.25|2.25|3.22|2.22|0
1638843900000|2021-12-07 02:25:00|3.23|2.23|3.24|2.24|3.25|2.25|3.22|2.22|0
1638844200000|2021-12-07 02:30:00|3.25|2.25|3.27|2.27|3.28|2.28|3.24|2.24|0
1638844500000|2021-12-07 02:35:00|3.26|2.26|3.26|2.26|3.27|2.27|3.24|2.24|0
1638844800000|2021-12-07 02:40:00|3.25|2.25|3.23|2.23|3.26|2.26|3.23|2.23|0
1638845100000|2021-12-07 02:45:00|3.24|2.24|3.26|2.26|3.27|2.27|3.23|2.23|0
1638845400000|2021-12-07 02:50:00|3.27|2.27|3.27|2.27|3.29|2.29|3.26|2.26|0
1638845700000|2021-12-07 02:55:00|3.28|2.28|3.27|2.27|3.28|2.28|3.26|2.26|0
1638846000000|2021-12-07 03:00:00|3.28|2.28|3.27|2.27|3.28|2.28|3.26|2.26|0
1638846300000|2021-12-07 03:05:00|3.26|2.26|3.29|2.29|3.29|2.29|3.24|2.24|0
1638846600000|2021-12-07 03:10:00|3.28|2.28|3.25|2.25|3.29|2.29|3.25|2.25|0
1638846900000|2021-12-07 03:15:00|3.24|2.24|3.25|2.25|3.26|2.26|3.23|2.23|0
1638847200000|2021-12-07 03:20:00|3.24|2.24|3.22|2.22|3.24|2.24|3.21|2.21|0
1638847500000|2021-12-07 03:25:00|3.21|2.21|3.21|2.21|3.22|2.22|3.19|2.19|0
1638847800000|2021-12-07 03:30:00|3.2|2.2|3.2|2.2|3.2|2.2|3.18|2.18|0
1638848100000|2021-12-07 03:35:00|3.19|2.19|3.17|2.17|3.19|2.19|3.17|2.17|0
1638848400000|2021-12-07 03:40:00|3.16|2.16|3.17|2.17|3.17|2.17|3.16|2.16|0
1638848700000|2021-12-07 03:45:00|3.16|2.16|3.14|2.14|3.17|2.17|3.14|2.14|0
1638849000000|2021-12-07 03:50:00|3.13|2.13|3.14|2.14|3.15|2.15|3.13|2.13|0
1638849300000|2021-12-07 03:55:00|3.15|2.15|3.13|2.13|3.15|2.15|3.13|2.13|0
1638849600000|2021-12-07 04:00:00|3.12|2.12|3.1|2.1|3.14|2.14|3.1|2.1|0
1638849900000|2021-12-07 04:05:00|3.09|2.09|3.08|2.08|3.1|2.1|3.08|2.08|0
1638850200000|2021-12-07 04:10:00|3.07|2.07|3.03|2.03|3.07|2.07|3.03|2.03|0
1638850500000|2021-12-07 04:15:00|3.04|2.04|3.05|2.05|3.05|2.05|3.04|2.04|0
1638850800000|2021-12-07 04:20:00|3.04|2.04|3.04|2.04|3.05|2.05|3.03|2.03|0
1638851100000|2021-12-07 04:25:00|3.03|2.03|3.02|2.02|3.04|2.04|3.02|2.02|0
1638851400000|2021-12-07 04:30:00|3.01|2.01|3.02|2.02|3.02|2.02|3.01|2.01|0
1638851700000|2021-12-07 04:35:00|3.01|2.01|3.03|2.03|3.03|2.03|3|2|0
1638852000000|2021-12-07 04:40:00|3.04|2.04|3.01|2.01|3.04|2.04|3.01|2.01|0
1638852300000|2021-12-07 04:45:00|3.02|2.02|3.04|2.04|3.04|2.04|3.01|2.01|0
1638852600000|2021-12-07 04:50:00|3.05|2.05|3.04|2.04|3.05|2.05|3.04|2.04|0
1638852900000|2021-12-07 04:55:00|3.03|2.03|3.01|2.01|3.03|2.03|3.01|2.01|0
1638853200000|2021-12-07 05:00:00|3.02|2.02|3.02|2.02|3.03|2.03|3.01|2.01|0
1638853500000|2021-12-07 05:05:00|3.01|2.01|3|2|3.02|2.02|3|2|0
1638853800000|2021-12-07 05:10:00|2.99|1.99|2.96|1.96|3|2|2.96|1.96|0
1638854100000|2021-12-07 05:15:00|2.97|1.97|2.96|1.96|2.97|1.97|2.95|1.95|0
1638854400000|2021-12-07 05:20:00|2.95|1.95|2.95|1.95|2.96|1.96|2.95|1.95|0
1638854700000|2021-12-07 05:25:00|2.96|1.96|2.94|1.94|2.96|1.96|2.94|1.94|0
1638855000000|2021-12-07 05:30:00|2.95|1.95|2.95|1.95|2.95|1.95|2.93|1.93|0
1638855300000|2021-12-07 05:35:00|2.94|1.94|2.9|1.9|2.95|1.95|2.88|1.88|0
1638855600000|2021-12-07 05:40:00|2.91|1.91|2.88|1.88|2.91|1.91|2.88|1.88|0
1638855900000|2021-12-07 05:45:00|2.87|1.87|2.87|1.87|2.9|1.9|2.87|1.87|0
1638856200000|2021-12-07 05:50:00|2.86|1.86|2.83|1.83|2.87|1.87|2.83|1.83|0
1638856500000|2021-12-07 05:55:00|2.82|1.82|2.8|1.8|2.83|1.83|2.8|1.8|0
1638856800000|2021-12-07 06:00:00|2.81|1.81|2.85|1.85|2.86|1.86|2.81|1.81|0
1638857100000|2021-12-07 06:05:00|2.84|1.84|2.84|1.84|2.85|1.85|2.82|1.82|0
1638857400000|2021-12-07 06:10:00|2.85|1.85|2.83|1.83|2.85|1.85|2.81|1.81|0
1638857700000|2021-12-07 06:15:00|2.82|1.82|2.81|1.81|2.84|1.84|2.81|1.81|0
1638858000000|2021-12-07 06:20:00|2.82|1.82|2.81|1.81|2.82|1.82|2.79|1.79|0
1638858300000|2021-12-07 06:25:00|2.8|1.8|2.83|1.83|2.83|1.83|2.8|1.8|0
1638858600000|2021-12-07 06:30:00|2.82|1.82|2.81|1.81|2.83|1.83|2.81|1.81|0
1638858900000|2021-12-07 06:35:00|2.82|1.82|2.81|1.81|2.82|1.82|2.8|1.8|0
1638859200000|2021-12-07 06:40:00|2.8|1.8|2.8|1.8|2.81|1.81|2.78|1.78|0
1638859500000|2021-12-07 06:45:00|2.79|1.79|2.79|1.79|2.8|1.8|2.78|1.78|0
1638859800000|2021-12-07 06:50:00|2.78|1.78|2.76|1.76|2.78|1.78|2.75|1.75|0
1638860100000|2021-12-07 06:55:00|2.77|1.77|2.77|1.77|2.78|1.78|2.76|1.76|0
1638860400000|2021-12-07 07:00:00|2.76|1.76|2.73|1.73|2.78|1.78|2.71|1.71|0
1638860700000|2021-12-07 07:05:00|2.72|1.72|2.71|1.71|2.73|1.73|2.69|1.69|0
1638861000000|2021-12-07 07:10:00|2.72|1.72|2.72|1.72|2.74|1.74|2.71|1.71|0
1638861300000|2021-12-07 07:15:00|2.73|1.73|2.71|1.71|2.73|1.73|2.69|1.69|0
1638861600000|2021-12-07 07:20:00|2.7|1.7|2.72|1.72|2.72|1.72|2.69|1.69|0
1638861900000|2021-12-07 07:25:00|2.73|1.73|2.72|1.72|2.73|1.73|2.7|1.7|0
1638862200000|2021-12-07 07:30:00|2.73|1.73|2.73|1.73|2.73|1.73|2.69|1.69|0
1638862500000|2021-12-07 07:35:00|2.72|1.72|2.71|1.71|2.73|1.73|2.7|1.7|0
1638862800000|2021-12-07 07:40:00|2.7|1.7|2.72|1.72|2.72|1.72|2.7|1.7|0
1638863100000|2021-12-07 07:45:00|2.71|1.71|2.71|1.71|2.72|1.72|2.69|1.69|0
1638863400000|2021-12-07 07:50:00|2.7|1.7|2.65|1.65|2.7|1.7|2.64|1.64|0
1638863700000|2021-12-07 07:55:00|2.64|1.64|2.15|1.15|3.12|2.12|2.15|1.15|0
1638864000000|2021-12-07 08:00:00|2.16|1.16|2.11|1.11|2.18|1.18|2.09|1.09|0
1638864300000|2021-12-07 08:05:00|2.12|1.12|2.18|1.18|2.19|1.19|2.05|1.05|0
1638864600000|2021-12-07 08:10:00|2.32|1.32|2.28|1.28|2.32|1.32|2.27|1.27|0
1638864900000|2021-12-07 08:15:00|2.27|1.27|2.27|1.27|2.31|1.31|2.27|1.27|0
1638865200000|2021-12-07 08:20:00|2.28|1.28|2.27|1.27|2.29|1.29|2.26|1.26|0
1638865500000|2021-12-07 08:25:00|2.22|1.22|2.38|1.38|2.43|1.43|2.16|1.16|0
1638865800000|2021-12-07 08:30:00|2.39|1.39|2.41|1.41|2.45|1.45|2.3|1.3|0
1638866100000|2021-12-07 08:35:00|2.42|1.42|2.4|1.4|2.43|1.43|2.4|1.4|0
1638866400000|2021-12-07 08:40:00|2.41|1.41|2.38|1.38|2.42|1.42|2.38|1.38|0
1638866700000|2021-12-07 08:45:00|2.37|1.37|2.36|1.36|2.37|1.37|2.35|1.35|0
1638867000000|2021-12-07 08:50:00|2.35|1.35|2.37|1.37|2.37|1.37|2.34|1.34|0
1638867300000|2021-12-07 08:55:00|2.35|1.35|2.34|1.34|2.35|1.35|2.33|1.33|0
1638867600000|2021-12-07 09:00:00|2.33|1.33|2.33|1.33|2.34|1.34|2.31|1.31|0
1638867900000|2021-12-07 09:05:00|2.32|1.32|2.32|1.32|2.33|1.33|2.3|1.3|0
1638868200000|2021-12-07 09:10:00|2.33|1.33|2.31|1.31|2.33|1.33|2.3|1.3|0
1638868500000|2021-12-07 09:15:00|2.3|1.3|2.31|1.31|2.43|1.43|2.3|1.3|0
1638868800000|2021-12-07 09:20:00|2.3|1.3|2.28|1.28|2.31|1.31|2.28|1.28|0
1638869100000|2021-12-07 09:25:00|2.29|1.29|2.31|1.31|2.31|1.31|2.28|1.28|0
1638869400000|2021-12-07 09:30:00|2.3|1.3|2.35|1.35|2.35|1.35|2.3|1.3|0
1638869700000|2021-12-07 09:35:00|2.34|1.34|2.36|1.36|2.36|1.36|2.33|1.33|0
1638870000000|2021-12-07 09:40:00|2.35|1.35|2.32|1.32|2.36|1.36|2.32|1.32|0
1638870300000|2021-12-07 09:45:00|2.31|1.31|2.31|1.31|2.33|1.33|2.3|1.3|0
1638870600000|2021-12-07 09:50:00|2.3|1.3|2.31|1.31|2.32|1.32|2.3|1.3|0
1638870900000|2021-12-07 09:55:00|2.3|1.3|2.31|1.31|2.32|1.32|2.3|1.3|0
1638871200000|2021-12-07 10:00:00|2.3|1.3|2.28|1.28|2.31|1.31|2.27|1.27|0
1638871500000|2021-12-07 10:05:00|2.29|1.29|2.28|1.28|2.3|1.3|2.28|1.28|0
1638871800000|2021-12-07 10:10:00|2.29|1.29|2.25|1.25|2.29|1.29|2.25|1.25|0
1638872100000|2021-12-07 10:15:00|2.24|1.24|2.24|1.24|2.25|1.25|2.23|1.23|0
1638872400000|2021-12-07 10:20:00|2.23|1.23|2.25|1.25|2.25|1.25|2.23|1.23|0
1638872700000|2021-12-07 10:25:00|2.24|1.24|2.24|1.24|2.24|1.24|2.23|1.23|0
1638873000000|2021-12-07 10:30:00|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1638873300000|2021-12-07 10:35:00|2.25|1.25|2.23|1.23|2.25|1.25|2.23|1.23|0
1638873600000|2021-12-07 10:40:00|2.24|1.24|2.22|1.22|2.24|1.24|2.22|1.22|0
1638873900000|2021-12-07 10:45:00|2.23|1.23|2.22|1.22|2.23|1.23|2.22|1.22|0
1638874200000|2021-12-07 10:50:00|2.21|1.21|2.15|1.15|2.29|1.29|2.13|1.13|0
1638874500000|2021-12-07 10:55:00|2.16|1.16|2.18|1.18|2.24|1.24|2.15|1.15|0
1638874800000|2021-12-07 11:00:00|2.19|1.19|2.19|1.19|2.2|1.2|2.18|1.18|0
1638875100000|2021-12-07 11:05:00|2.2|1.2|2.18|1.18|2.2|1.2|2.18|1.18|0
1638875400000|2021-12-07 11:10:00|2.19|1.19|2.21|1.21|2.21|1.21|2.17|1.17|0
1638875700000|2021-12-07 11:15:00|2.2|1.2|2.18|1.18|2.2|1.2|2.18|1.18|0
1638876000000|2021-12-07 11:20:00|2.19|1.19|2.21|1.21|2.21|1.21|2.19|1.19|0
1638876300000|2021-12-07 11:25:00|2.22|1.22|2.2|1.2|2.22|1.22|2.19|1.19|0
1638876600000|2021-12-07 11:30:00|2.19|1.19|2.19|1.19|2.19|1.19|2.17|1.17|0
1638876900000|2021-12-07 11:35:00|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1638877200000|2021-12-07 11:40:00|2.18|1.18|2.15|1.15|2.18|1.18|2.15|1.15|0
1638877500000|2021-12-07 11:45:00|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1638877800000|2021-12-07 11:50:00|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1638878100000|2021-12-07 11:55:00|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1638878400000|2021-12-07 12:00:00|2.18|1.18|2.2|1.2|2.21|1.21|2.16|1.16|0
1638878700000|2021-12-07 12:05:00|2.21|1.21|2.19|1.19|2.22|1.22|2.18|1.18|0
1638879000000|2021-12-07 12:10:00|2.18|1.18|2.19|1.19|2.2|1.2|2.17|1.17|0
1638879300000|2021-12-07 12:15:00|2.18|1.18|2.18|1.18|2.19|1.19|2.17|1.17|0
1638879600000|2021-12-07 12:20:00|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1638879900000|2021-12-07 12:25:00|2.18|1.18|2.18|1.18|2.18|1.18|2.17|1.17|0
1638880200000|2021-12-07 12:30:00|2.17|1.17|2.18|1.18|2.19|1.19|2.17|1.17|0
1638880500000|2021-12-07 12:35:00|2.17|1.17|2.18|1.18|2.18|1.18|2.16|1.16|0
1638880800000|2021-12-07 12:40:00|2.17|1.17|2.17|1.17|2.17|1.17|2.17|1.17|0
1638881400000|2021-12-07 12:50:00|2.16|1.16|2.15|1.15|2.17|1.17|2.15|1.15|0
1638881700000|2021-12-07 12:55:00|2.16|1.16|2.16|1.16|2.17|1.17|2.15|1.15|0
1638882000000|2021-12-07 13:00:00|2.15|1.15|2.17|1.17|2.17|1.17|2.14|1.14|0
1638882300000|2021-12-07 13:05:00|2.18|1.18|2.16|1.16|2.18|1.18|2.16|1.16|0
1638882600000|2021-12-07 13:10:00|2.17|1.17|2.14|1.14|2.17|1.17|2.14|1.14|0
1638882900000|2021-12-07 13:15:00|2.15|1.15|2.14|1.14|2.15|1.15|2.14|1.14|0
1638883200000|2021-12-07 13:20:00|2.15|1.15|2.15|1.15|2.15|1.15|2.14|1.14|0
1638883500000|2021-12-07 13:25:00|2.14|1.14|2.13|1.13|2.15|1.15|2.12|1.12|0
1638883800000|2021-12-07 13:30:00|2.14|1.14|2.13|1.13|2.15|1.15|2.12|1.12|0
1638884100000|2021-12-07 13:35:00|2.14|1.14|2.11|1.11|2.14|1.14|2.1|1.1|0
1638884400000|2021-12-07 13:40:00|2.12|1.12|2.13|1.13|2.13|1.13|2.12|1.12|0
1638884700000|2021-12-07 13:45:00|2.12|1.12|2.12|1.12|2.13|1.13|2.12|1.12|0
1638885000000|2021-12-07 13:50:00|2.13|1.13|2.15|1.15|2.15|1.15|2.13|1.13|0
1638885300000|2021-12-07 13:55:00|2.16|1.16|2.16|1.16|2.17|1.17|2.14|1.14|0
1638885600000|2021-12-07 14:00:00|2.17|1.17|2.15|1.15|2.17|1.17|2.15|1.15|0
1638885900000|2021-12-07 14:05:00|2.02|1.02|1.79|0.79|2.02|1.02|1.79|0.79|0
1638886200000|2021-12-07 14:10:00|1.8|0.8|1.81|0.81|1.82|0.82|1.8|0.8|0
1638886500000|2021-12-07 14:15:00|1.82|0.82|1.83|0.83|1.83|0.83|1.81|0.81|0
1638886800000|2021-12-07 14:20:00|1.84|0.84|1.81|0.81|1.84|0.84|1.8|0.8|0
1638887100000|2021-12-07 14:25:00|1.8|0.8|1.79|0.79|1.81|0.81|1.78|0.78|0
1638887400000|2021-12-07 14:30:00|1.77|0.77|1.76|0.76|1.78|0.78|1.71|0.71|0
1638887700000|2021-12-07 14:35:00|1.75|0.75|1.73|0.73|1.75|0.75|1.69|0.69|0
1638888000000|2021-12-07 14:40:00|1.72|0.72|1.66|0.66|1.74|0.74|1.66|0.66|0
1638888300000|2021-12-07 14:45:00|1.65|0.65|1.62|0.62|1.66|0.66|1.62|0.62|0
1638888600000|2021-12-07 14:50:00|1.63|0.63|1.59|0.59|1.63|0.63|1.58|0.58|0
1638888900000|2021-12-07 14:55:00|1.73|0.73|1.56|0.56|1.73|0.73|1.56|0.56|0
1638889200000|2021-12-07 15:00:00|1.55|0.55|1.57|0.57|1.58|0.58|1.54|0.54|0
1638889500000|2021-12-07 15:05:00|1.56|0.56|1.54|0.54|1.58|0.58|1.54|0.54|0
1638889800000|2021-12-07 15:10:00|1.53|0.53|1.5|0.5|1.54|0.54|1.5|0.5|0
1638890100000|2021-12-07 15:15:00|1.49|0.49|1.57|0.57|1.57|0.57|1.49|0.49|0
1638890400000|2021-12-07 15:20:00|1.49|0.49|1.45|0.45|1.5|0.5|1.42|0.42|0
1638890700000|2021-12-07 15:25:00|1.44|0.44|1.46|0.46|1.46|0.46|1.43|0.43|0
1638891000000|2021-12-07 15:30:00|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1638891300000|2021-12-07 15:35:00|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1638891600000|2021-12-07 15:40:00|1.43|0.43|1.4|0.4|1.43|0.43|1.39|0.39|0
1638891900000|2021-12-07 15:45:00|1.39|0.39|1.39|0.39|1.41|0.41|1.39|0.39|0
1638892200000|2021-12-07 15:50:00|1.4|0.4|1.39|0.39|1.4|0.4|1.37|0.37|0
1638892500000|2021-12-07 15:55:00|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1638892800000|2021-12-07 16:00:00|1.37|0.37|1.37|0.37|1.38|0.38|1.36|0.36|0
1638893100000|2021-12-07 16:05:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1638893400000|2021-12-07 16:10:00|1.37|0.37|1.4|0.4|1.4|0.4|1.37|0.37|0
1638893700000|2021-12-07 16:15:00|1.39|0.39|1.39|0.39|1.4|0.4|1.38|0.38|0
1638894000000|2021-12-07 16:20:00|1.38|0.38|1.4|0.4|1.4|0.4|1.38|0.38|0
1638894300000|2021-12-07 16:25:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1638894600000|2021-12-07 16:30:00|1.38|0.38|1.38|0.38|1.4|0.4|1.38|0.38|0
1638894900000|2021-12-07 16:35:00|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1638895200000|2021-12-07 16:40:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1638895500000|2021-12-07 16:45:00|1.39|0.39|1.39|0.39|1.4|0.4|1.38|0.38|0
1638895800000|2021-12-07 16:50:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1638896100000|2021-12-07 16:55:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1638896400000|2021-12-07 17:00:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1638896700000|2021-12-07 17:05:00|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1638897000000|2021-12-07 17:10:00|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1638897300000|2021-12-07 17:15:00|1.4|0.4|1.41|0.41|1.42|0.42|1.39|0.39|0
1638897600000|2021-12-07 17:20:00|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1638897900000|2021-12-07 17:25:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1638898200000|2021-12-07 17:30:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1638898500000|2021-12-07 17:35:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1638899100000|2021-12-07 17:45:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1638899400000|2021-12-07 17:50:00|1.39|0.39|1.38|0.38|1.39|0.39|1.37|0.37|0
1638899700000|2021-12-07 17:55:00|1.37|0.37|1.37|0.37|1.38|0.38|1.36|0.36|0
1638900000000|2021-12-07 18:00:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1638900300000|2021-12-07 18:05:00|1.37|0.37|1.39|0.39|1.4|0.4|1.37|0.37|0
1638900600000|2021-12-07 18:10:00|1.4|0.4|1.41|0.41|1.41|0.41|1.39|0.39|0
1638900900000|2021-12-07 18:15:00|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1638901200000|2021-12-07 18:20:00|1.37|0.37|1.42|0.42|1.42|0.42|1.37|0.37|0
1638901500000|2021-12-07 18:25:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1638901800000|2021-12-07 18:30:00|1.43|0.43|1.42|0.42|1.43|0.43|1.41|0.41|0
1638902100000|2021-12-07 18:35:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1638902400000|2021-12-07 18:40:00|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1638902700000|2021-12-07 18:45:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1638903000000|2021-12-07 18:50:00|1.39|0.39|1.39|0.39|1.4|0.4|1.38|0.38|0
1638903300000|2021-12-07 18:55:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1638903600000|2021-12-07 19:00:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1638904200000|2021-12-07 19:10:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1638904500000|2021-12-07 19:15:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1638904800000|2021-12-07 19:20:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1638905100000|2021-12-07 19:25:00|1.4|0.4|1.4|0.4|1.41|0.41|1.39|0.39|0
1638905400000|2021-12-07 19:30:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1638905700000|2021-12-07 19:35:00|1.4|0.4|1.42|0.42|1.43|0.43|1.4|0.4|0
1638906000000|2021-12-07 19:40:00|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1638906300000|2021-12-07 19:45:00|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1638906600000|2021-12-07 19:50:00|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1638906900000|2021-12-07 19:55:00|1.4|0.4|1.4|0.4|1.41|0.41|1.39|0.39|0
1638907200000|2021-12-07 20:00:00|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1638907500000|2021-12-07 20:05:00|1.38|0.38|1.4|0.4|1.4|0.4|1.38|0.38|0
1638907800000|2021-12-07 20:10:00|1.41|0.41|1.44|0.44|1.45|0.45|1.41|0.41|0
1638908100000|2021-12-07 20:15:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1638908400000|2021-12-07 20:20:00|1.45|0.45|1.47|0.47|1.47|0.47|1.43|0.43|0
1638908700000|2021-12-07 20:25:00|1.48|0.48|1.48|0.48|1.48|0.48|1.46|0.46|0
1638909000000|2021-12-07 20:30:00|1.47|0.47|1.48|0.48|1.49|0.49|1.46|0.46|0
1638909300000|2021-12-07 20:35:00|1.49|0.49|1.51|0.51|1.51|0.51|1.48|0.48|0
1638909600000|2021-12-07 20:40:00|1.5|0.5|1.48|0.48|1.51|0.51|1.48|0.48|0
1638909900000|2021-12-07 20:45:00|1.49|0.49|1.49|0.49|1.51|0.51|1.48|0.48|0
1638910200000|2021-12-07 20:50:00|1.51|0.51|1.47|0.47|1.55|0.55|1.47|0.47|0
1638910500000|2021-12-07 20:55:00|1.48|0.48|1.38|0.38|1.48|0.48|1.37|0.37|0
1638910800000|2021-12-07 21:00:00|1.37|0.37|1.36|0.36|1.37|0.37|1.34|0.34|0
1638911100000|2021-12-07 21:05:00|1.35|0.35|1.33|0.33|1.36|0.36|1.33|0.33|0
1638911400000|2021-12-07 21:10:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1638911700000|2021-12-07 21:15:00|1.34|0.34|1.28|0.28|1.34|0.34|1.28|0.28|0
1638912000000|2021-12-07 21:20:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1638912300000|2021-12-07 21:25:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1638912600000|2021-12-07 21:30:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1638912900000|2021-12-07 21:35:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1638913200000|2021-12-07 21:40:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1638913800000|2021-12-07 21:50:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1638914100000|2021-12-07 21:55:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1638914400000|2021-12-07 22:00:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1638915600000|2021-12-07 22:20:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1638917400000|2021-12-07 22:50:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1638917700000|2021-12-07 22:55:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1638918000000|2021-12-07 23:00:00|1.26|0.26|1.29|0.29|1.29|0.29|1.25|0.25|0
1638918300000|2021-12-07 23:05:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1638918600000|2021-12-07 23:10:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1638918900000|2021-12-07 23:15:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1638919200000|2021-12-07 23:20:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1638919500000|2021-12-07 23:25:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1638920100000|2021-12-07 23:35:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1638920700000|2021-12-07 23:45:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1638921000000|2021-12-07 23:50:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1638921300000|2021-12-07 23:55:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1638921600000|2021-12-08 00:00:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1638921900000|2021-12-08 00:05:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1638922200000|2021-12-08 00:10:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1638922500000|2021-12-08 00:15:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1638922800000|2021-12-08 00:20:00|1.29|0.29|1.3|0.3|1.31|0.31|1.29|0.29|0
1638923100000|2021-12-08 00:25:00|1.29|0.29|1.28|0.28|1.3|0.3|1.28|0.28|0
1638923400000|2021-12-08 00:30:00|1.27|0.27|1.26|0.26|1.28|0.28|1.26|0.26|0
1638923700000|2021-12-08 00:35:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1638924000000|2021-12-08 00:40:00|1.26|0.26|1.25|0.25|1.27|0.27|1.25|0.25|0
1638924300000|2021-12-08 00:45:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1638924600000|2021-12-08 00:50:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1638924900000|2021-12-08 00:55:00|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1638925200000|2021-12-08 01:00:00|1.2|0.2|1.22|0.22|1.22|0.22|1.2|0.2|0
1638925500000|2021-12-08 01:05:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1638925800000|2021-12-08 01:10:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1638926100000|2021-12-08 01:15:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1638926400000|2021-12-08 01:20:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1638926700000|2021-12-08 01:25:00|1.24|0.24|1.23|0.23|1.24|0.24|1.22|0.22|0
1638927000000|2021-12-08 01:30:00|1.22|0.22|1.24|0.24|1.25|0.25|1.22|0.22|0
1638927300000|2021-12-08 01:35:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1638927600000|2021-12-08 01:40:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1638927900000|2021-12-08 01:45:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1638928200000|2021-12-08 01:50:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1638928800000|2021-12-08 02:00:00|1.21|0.21|1.2|0.2|1.22|0.22|1.2|0.2|0
1638929100000|2021-12-08 02:05:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1638929400000|2021-12-08 02:10:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1638929700000|2021-12-08 02:15:00|1.19|0.19|1.18|0.18|1.2|0.2|1.17|0.17|0
1638930000000|2021-12-08 02:20:00|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1638930600000|2021-12-08 02:30:00|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1638931200000|2021-12-08 02:40:00|1.19|0.19|1.18|0.18|1.19|0.19|1.17|0.17|0
1638931500000|2021-12-08 02:45:00|1.17|0.17|1.17|0.17|1.18|0.18|1.16|0.16|0
1638931800000|2021-12-08 02:50:00|1.16|0.16|1.13|0.13|1.17|0.17|1.12|0.12|0
1638932400000|2021-12-08 03:00:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1638932700000|2021-12-08 03:05:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1638933300000|2021-12-08 03:15:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1638933600000|2021-12-08 03:20:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1638933900000|2021-12-08 03:25:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1638934200000|2021-12-08 03:30:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1638934500000|2021-12-08 03:35:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1638934800000|2021-12-08 03:40:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1638936300000|2021-12-08 04:05:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1638936600000|2021-12-08 04:10:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1638937800000|2021-12-08 04:30:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1638938400000|2021-12-08 04:40:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1638938700000|2021-12-08 04:45:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1638939000000|2021-12-08 04:50:00|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1638939300000|2021-12-08 04:55:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1638939900000|2021-12-08 05:05:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1638940200000|2021-12-08 05:10:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1638941100000|2021-12-08 05:25:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1638941400000|2021-12-08 05:30:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1638942600000|2021-12-08 05:50:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1638942900000|2021-12-08 05:55:00|1.09|0.09|1.08|0.08|1.1|0.1|1.08|0.08|0
1638943200000|2021-12-08 06:00:00|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1638943800000|2021-12-08 06:10:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1638944100000|2021-12-08 06:15:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1638944400000|2021-12-08 06:20:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1638944700000|2021-12-08 06:25:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1638945000000|2021-12-08 06:30:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1638945300000|2021-12-08 06:35:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1638945600000|2021-12-08 06:40:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1638945900000|2021-12-08 06:45:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1638946200000|2021-12-08 06:50:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1638946500000|2021-12-08 06:55:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1638946800000|2021-12-08 07:00:00|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1638947100000|2021-12-08 07:05:00|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1638947400000|2021-12-08 07:10:00|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1638947700000|2021-12-08 07:15:00|1.11|0.11|1.16|0.16|1.16|0.16|1.1|0.1|0
1638948000000|2021-12-08 07:20:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1638948300000|2021-12-08 07:25:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1638948600000|2021-12-08 07:30:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1638948900000|2021-12-08 07:35:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1638949500000|2021-12-08 07:45:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1638949800000|2021-12-08 07:50:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1638950100000|2021-12-08 07:55:00|1.16|0.16|1.16|0.16|1.17|0.17|1.15|0.15|0
1638950400000|2021-12-08 08:00:00|1.15|0.15|1.15|0.15|1.16|0.16|1.14|0.14|0
1638950700000|2021-12-08 08:05:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1638951000000|2021-12-08 08:10:00|1.14|0.14|1.16|0.16|1.16|0.16|1.14|0.14|0
1638951300000|2021-12-08 08:15:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1638951600000|2021-12-08 08:20:00|1.17|0.17|1.15|0.15|1.17|0.17|1.15|0.15|0
1638951900000|2021-12-08 08:25:00|1.16|0.16|1.15|0.15|1.16|0.16|1.14|0.14|0
1638952200000|2021-12-08 08:30:00|1.14|0.14|1.13|0.13|1.15|0.15|1.13|0.13|0
1638952500000|2021-12-08 08:35:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1638952800000|2021-12-08 08:40:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1638953100000|2021-12-08 08:45:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1638953400000|2021-12-08 08:50:00|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1638953700000|2021-12-08 08:55:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1638954000000|2021-12-08 09:00:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1638954300000|2021-12-08 09:05:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1638954600000|2021-12-08 09:10:00|1.13|0.13|1.13|0.13|1.14|0.14|1.12|0.12|0
1638954900000|2021-12-08 09:15:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1638955200000|2021-12-08 09:20:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1638955500000|2021-12-08 09:25:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1638955800000|2021-12-08 09:30:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1638956100000|2021-12-08 09:35:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1638956400000|2021-12-08 09:40:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1638956700000|2021-12-08 09:45:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1638957000000|2021-12-08 09:50:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1638957300000|2021-12-08 09:55:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1638957600000|2021-12-08 10:00:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1638957900000|2021-12-08 10:05:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1638958200000|2021-12-08 10:10:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1638958500000|2021-12-08 10:15:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1638959100000|2021-12-08 10:25:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1638959400000|2021-12-08 10:30:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1638959700000|2021-12-08 10:35:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1638960000000|2021-12-08 10:40:00|1.16|0.16|1.19|0.19|1.2|0.2|1.16|0.16|0
1638960300000|2021-12-08 10:45:00|1.18|0.18|1.19|0.19|1.2|0.2|1.18|0.18|0
1638960600000|2021-12-08 10:50:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1638960900000|2021-12-08 10:55:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1638961200000|2021-12-08 11:00:00|1.2|0.2|1.24|0.24|1.24|0.24|1.19|0.19|0
1638961500000|2021-12-08 11:05:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1638961800000|2021-12-08 11:10:00|1.22|0.22|1.21|0.21|1.22|0.22|1.2|0.2|0
1638962100000|2021-12-08 11:15:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1638962400000|2021-12-08 11:20:00|1.2|0.2|1.21|0.21|1.21|0.21|1.19|0.19|0
1638963000000|2021-12-08 11:30:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1638963300000|2021-12-08 11:35:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1638963600000|2021-12-08 11:40:00|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1638963900000|2021-12-08 11:45:00|1.18|0.18|1.13|0.13|1.21|0.21|1.1|0.1|0
1638964200000|2021-12-08 11:50:00|1.14|0.14|1.1|0.1|1.15|0.15|1.1|0.1|0
1638964500000|2021-12-08 11:55:00|1.11|0.11|1.13|0.13|1.13|0.13|1.09|0.09|0
1638964800000|2021-12-08 12:00:00|1.12|0.12|1.1|0.1|1.12|0.12|1.09|0.09|0
1638965100000|2021-12-08 12:05:00|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1638965400000|2021-12-08 12:10:00|1.14|0.14|1.14|0.14|1.15|0.15|1.13|0.13|0
1638965700000|2021-12-08 12:15:00|1.15|0.15|1.14|0.14|1.16|0.16|1.14|0.14|0
1638966000000|2021-12-08 12:20:00|1.15|0.15|1.13|0.13|1.15|0.15|1.12|0.12|0
1638966300000|2021-12-08 12:25:00|1.12|0.12|1.12|0.12|1.13|0.13|1.11|0.11|0
1638966600000|2021-12-08 12:30:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1638966900000|2021-12-08 12:35:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1638967200000|2021-12-08 12:40:00|1.13|0.13|1.14|0.14|1.14|0.14|1.12|0.12|0
1638967500000|2021-12-08 12:45:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1638967800000|2021-12-08 12:50:00|1.15|0.15|1.14|0.14|1.15|0.15|1.13|0.13|0
1638968100000|2021-12-08 12:55:00|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1638968400000|2021-12-08 13:00:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1638968700000|2021-12-08 13:05:00|1.14|0.14|1.13|0.13|1.14|0.14|1.12|0.12|0
1638969000000|2021-12-08 13:10:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1638969300000|2021-12-08 13:15:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1638969600000|2021-12-08 13:20:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1638969900000|2021-12-08 13:25:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1638970500000|2021-12-08 13:35:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1638970800000|2021-12-08 13:40:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1638971100000|2021-12-08 13:45:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1638971400000|2021-12-08 13:50:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1638971700000|2021-12-08 13:55:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1638972000000|2021-12-08 14:00:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1638973200000|2021-12-08 14:20:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1638973500000|2021-12-08 14:25:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1638973800000|2021-12-08 14:30:00|1.11|0.11|1.13|0.13|1.16|0.16|1.11|0.11|0
1638974100000|2021-12-08 14:35:00|1.14|0.14|1.17|0.17|1.18|0.18|1.12|0.12|0
1638974400000|2021-12-08 14:40:00|1.16|0.16|1.13|0.13|1.16|0.16|1.12|0.12|0
1638974700000|2021-12-08 14:45:00|1.12|0.12|1.11|0.11|1.14|0.14|1.11|0.11|0
1638975000000|2021-12-08 14:50:00|1.12|0.12|1.11|0.11|1.12|0.12|1.09|0.09|0
1638975300000|2021-12-08 14:55:00|1.12|0.12|1.14|0.14|1.15|0.15|1.12|0.12|0
1638975600000|2021-12-08 15:00:00|1.13|0.13|1.13|0.13|1.14|0.14|1.11|0.11|0
1638975900000|2021-12-08 15:05:00|1.12|0.12|1.14|0.14|1.15|0.15|1.11|0.11|0
1638976200000|2021-12-08 15:10:00|1.13|0.13|1.14|0.14|1.15|0.15|1.12|0.12|0
1638976500000|2021-12-08 15:15:00|1.13|0.13|1.13|0.13|1.14|0.14|1.12|0.12|0
1638976800000|2021-12-08 15:20:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1638977100000|2021-12-08 15:25:00|1.08|0.08|1.14|0.14|1.14|0.14|1.08|0.08|0
1638977400000|2021-12-08 15:30:00|1.13|0.13|1.12|0.12|1.13|0.13|1.1|0.1|0
1638977700000|2021-12-08 15:35:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1638978000000|2021-12-08 15:40:00|1.13|0.13|1.08|0.08|1.13|0.13|1.06|0.06|0
1638978300000|2021-12-08 15:45:00|1.09|0.09|1.08|0.08|1.1|0.1|1.08|0.08|0
1638978600000|2021-12-08 15:50:00|1.09|0.09|1.09|0.09|1.1|0.1|1.08|0.08|0
1638978900000|2021-12-08 15:55:00|1.1|0.1|1.11|0.11|1.11|0.11|1.09|0.09|0
1638979200000|2021-12-08 16:00:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1638979500000|2021-12-08 16:05:00|1.1|0.1|1.09|0.09|1.11|0.11|1.09|0.09|0
1638979800000|2021-12-08 16:10:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1638980100000|2021-12-08 16:15:00|1.07|0.07|1.06|0.06|1.09|0.09|1.05|0.05|0
1638980400000|2021-12-08 16:20:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1638980700000|2021-12-08 16:25:00|1.04|0.04|1.03|0.03|1.05|0.05|1.03|0.03|0
1638981000000|2021-12-08 16:30:00|1.04|0.04|1.03|0.03|1.04|0.04|1.01|0.01|0
1638981300000|2021-12-08 16:35:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1638981600000|2021-12-08 16:40:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1638981900000|2021-12-08 16:45:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1638984000000|2021-12-08 17:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1640033700000|2021-12-20 20:55:00|138.71|137.11|138.71|137.11|139.09|137.49|137.86|136.26|0
1640034000000|2021-12-20 21:00:00|138.42|136.82|138.51|136.91|139.28|137.68|138.42|136.82|0
1640034300000|2021-12-20 21:05:00|138.61|137.01|137.52|135.92|138.7|137.1|137.52|135.92|0
1640034600000|2021-12-20 21:10:00|137.43|135.83|136.39|134.79|137.43|135.83|136.39|134.79|0
1640034900000|2021-12-20 21:15:00|137.13|134.33|136.76|133.96|137.46|134.66|136.74|133.94|0
1640035200000|2021-12-20 21:20:00|136.81|134.01|137.04|134.24|137.13|134.33|136.8|134|0
1640035500000|2021-12-20 21:25:00|136.99|134.19|136.89|134.09|137.11|134.31|136.76|133.96|0
1640035800000|2021-12-20 21:30:00|136.85|134.05|136.99|134.19|137.03|134.23|136.71|133.91|0
1640036100000|2021-12-20 21:35:00|136.94|134.14|136.87|134.07|137.03|134.23|136.84|134.04|0
1640036400000|2021-12-20 21:40:00|136.84|134.04|137.08|134.28|137.12|134.32|136.8|134|0
1640036700000|2021-12-20 21:45:00|136.94|134.14|137.07|134.27|137.12|134.32|136.93|134.13|0
1640037000000|2021-12-20 21:50:00|137.12|134.32|137.26|134.46|137.31|134.51|137.07|134.27|0
1640037300000|2021-12-20 21:55:00|137.21|134.41|137.24|134.44|137.3|134.5|137.21|134.41|0
1640037600000|2021-12-20 22:00:00|137.17|134.37|137.22|134.42|137.28|134.48|137.17|134.37|0
1640037900000|2021-12-20 22:05:00|137.21|134.41|137.19|134.39|137.22|134.42|137.19|134.39|0
1640038200000|2021-12-20 22:10:00|137.22|134.42|137.21|134.41|137.22|134.42|137.16|134.36|0
1640038500000|2021-12-20 22:15:00|137.23|134.43|137.22|134.42|137.23|134.43|137.18|134.38|0
1640038800000|2021-12-20 22:20:00|137.18|134.38|137.18|134.38|137.23|134.43|137.18|134.38|0
1640039100000|2021-12-20 22:25:00|137.23|134.43|137.17|134.37|137.23|134.43|137.1|134.3|0
1640039400000|2021-12-20 22:30:00|137.18|134.38|137.2|134.4|137.2|134.4|137.18|134.38|0
1640039700000|2021-12-20 22:35:00|137.21|134.41|137.22|134.42|137.22|134.42|137.21|134.41|0
1640040000000|2021-12-20 22:40:00|137.21|134.41|137.18|134.38|137.22|134.42|137.18|134.38|0
1640040300000|2021-12-20 22:45:00|137.15|134.35|137.18|134.38|137.18|134.38|137.15|134.35|0
1640040600000|2021-12-20 22:50:00|137.17|134.37|137.11|134.31|137.18|134.38|137.1|134.3|0
1640040900000|2021-12-20 22:55:00|137.18|134.38|137.11|134.31|137.2|134.4|137.11|134.31|0
1640041200000|2021-12-20 23:00:00|137.12|134.32|137.23|134.43|137.23|134.43|136.44|133.64|0
1640041500000|2021-12-20 23:05:00|137.11|134.31|136.95|134.15|137.23|134.43|136.9|134.1|0
1640041800000|2021-12-20 23:10:00|136.99|134.19|136.99|134.19|137.13|134.33|136.81|134.01|0
1640042100000|2021-12-20 23:15:00|136.9|134.1|136.8|134|137.32|134.52|136.57|133.77|0
1640042400000|2021-12-20 23:20:00|136.62|133.82|136.2|133.4|136.71|133.91|136.2|133.4|0
1640042700000|2021-12-20 23:25:00|136.22|133.42|136.05|133.25|136.24|133.44|136.01|133.21|0
1640043000000|2021-12-20 23:30:00|136.01|133.21|135.91|133.11|136.01|133.21|135.85|133.05|0
1640043300000|2021-12-20 23:35:00|135.87|133.07|135.49|132.69|135.91|133.11|135.36|132.56|0
1640043600000|2021-12-20 23:40:00|135.45|132.65|135.22|132.42|135.59|132.79|135.17|132.37|0
1640043900000|2021-12-20 23:45:00|135.19|132.39|135.44|132.64|135.68|132.88|135.08|132.28|0
1640044200000|2021-12-20 23:50:00|135.49|132.69|135.72|132.92|135.81|133.01|135.47|132.67|0
1640044500000|2021-12-20 23:55:00|135.67|132.87|135.49|132.69|135.77|132.97|135.35|132.55|0
1640044800000|2021-12-21 00:00:00|135.46|132.66|135.99|133.19|136.09|133.29|135.35|132.55|0
1640045100000|2021-12-21 00:05:00|136.04|133.24|135.9|133.1|136.04|133.24|135.71|132.91|0
1640045400000|2021-12-21 00:10:00|135.92|133.12|135.62|132.82|136.04|133.24|135.53|132.73|0
1640045700000|2021-12-21 00:15:00|135.67|132.87|136.03|133.23|136.17|133.37|135.62|132.82|0
1640046000000|2021-12-21 00:20:00|135.99|133.19|136.5|133.7|136.54|133.74|135.94|133.14|0
1640046300000|2021-12-21 00:25:00|136.52|133.72|136.78|133.98|136.78|133.98|136.22|133.42|0
1640046600000|2021-12-21 00:30:00|136.73|133.93|136.77|133.97|137.05|134.25|136.59|133.79|0
1640046900000|2021-12-21 00:35:00|136.73|133.93|136.07|133.27|136.77|133.97|135.89|133.09|0
1640047200000|2021-12-21 00:40:00|136.1|133.3|135.93|133.13|136.12|133.32|135.79|132.99|0
1640047500000|2021-12-21 00:45:00|135.89|133.09|136.3|133.5|136.3|133.5|135.79|132.99|0
1640047800000|2021-12-21 00:50:00|136.35|133.55|136.3|133.5|136.35|133.55|136.07|133.27|0
1640048100000|2021-12-21 00:55:00|136.35|133.55|136.34|133.54|136.39|133.59|136.21|133.41|0
1640048400000|2021-12-21 01:00:00|136.23|133.43|137.42|134.62|137.79|134.99|136.16|133.36|0
1640048700000|2021-12-21 01:05:00|137.35|134.55|137.23|134.43|137.44|134.64|136.95|134.15|0
1640049000000|2021-12-21 01:10:00|137.16|134.36|136.73|133.93|137.16|134.36|136.55|133.75|0
1640049300000|2021-12-21 01:15:00|136.66|133.86|136.76|133.96|136.76|133.96|136.43|133.63|0
1640049600000|2021-12-21 01:20:00|136.75|133.95|136.85|134.05|136.85|134.05|136.24|133.44|0
1640049900000|2021-12-21 01:25:00|136.89|134.09|136.24|133.44|136.94|134.14|136.15|133.35|0
1640050200000|2021-12-21 01:30:00|136.33|133.53|135.17|132.37|136.33|133.53|135.13|132.33|0
1640050500000|2021-12-21 01:35:00|135.2|132.4|134.85|132.05|135.31|132.51|134.3|131.5|0
1640050800000|2021-12-21 01:40:00|134.89|132.09|134.41|131.61|134.94|132.14|134.29|131.49|0
1640051100000|2021-12-21 01:45:00|134.43|131.63|134.29|131.49|134.57|131.77|134.2|131.4|0
1640051400000|2021-12-21 01:50:00|134.31|131.51|134.11|131.31|134.38|131.58|134.01|131.21|0
1640051700000|2021-12-21 01:55:00|134.08|131.28|134.24|131.44|134.43|131.63|134.06|131.26|0
1640052000000|2021-12-21 02:00:00|134.15|131.35|134.24|131.44|134.38|131.58|134.1|131.3|0
1640052300000|2021-12-21 02:05:00|134.26|131.46|134.42|131.62|134.51|131.71|134.1|131.3|0
1640052600000|2021-12-21 02:10:00|134.37|131.57|134.49|131.69|134.56|131.76|134.33|131.53|0
1640052900000|2021-12-21 02:15:00|134.51|131.71|134.62|131.82|134.83|132.03|134.37|131.57|0
1640053200000|2021-12-21 02:20:00|134.65|131.85|134.6|131.8|134.65|131.85|134.46|131.66|0
1640053500000|2021-12-21 02:25:00|134.62|131.82|134.64|131.84|134.69|131.89|134.48|131.68|0
1640053800000|2021-12-21 02:30:00|134.62|131.82|134.57|131.77|134.85|132.05|134.5|131.7|0
1640054100000|2021-12-21 02:35:00|134.55|131.75|134.96|132.16|134.96|132.16|134.5|131.7|0
1640054400000|2021-12-21 02:40:00|134.94|132.14|135.7|132.9|135.7|132.9|134.87|132.07|0
1640054700000|2021-12-21 02:45:00|135.72|132.92|135.19|132.39|135.72|132.92|135.17|132.37|0
1640055000000|2021-12-21 02:50:00|135.17|132.37|135|132.2|135.17|132.37|134.86|132.06|0
1640055300000|2021-12-21 02:55:00|135.05|132.25|135.09|132.29|135.09|132.29|134.86|132.06|0
1640055600000|2021-12-21 03:00:00|135.14|132.34|134.4|131.6|135.14|132.34|134.31|131.51|0
1640055900000|2021-12-21 03:05:00|134.38|131.58|134.67|131.87|134.77|131.97|134.38|131.58|0
1640056200000|2021-12-21 03:10:00|134.63|131.83|134.49|131.69|134.72|131.92|134.44|131.64|0
1640056500000|2021-12-21 03:15:00|134.46|131.66|133.66|130.86|134.46|131.66|133.34|130.54|0
1640056800000|2021-12-21 03:20:00|133.68|130.88|133.75|130.95|133.8|131|133.61|130.81|0
1640057100000|2021-12-21 03:25:00|133.73|130.93|133.98|131.18|134.07|131.27|133.66|130.86|0
1640057400000|2021-12-21 03:30:00|133.95|131.15|134.07|131.27|134.07|131.27|133.84|131.04|0
1640057700000|2021-12-21 03:35:00|134.11|131.31|133.97|131.17|134.11|131.31|133.84|131.04|0
1640058000000|2021-12-21 03:40:00|133.93|131.13|134.02|131.22|134.06|131.26|133.93|131.13|0
1640058300000|2021-12-21 03:45:00|133.99|131.19|134.31|131.51|134.41|131.61|133.99|131.19|0
1640058600000|2021-12-21 03:50:00|134.29|131.49|133.85|131.05|134.33|131.53|133.83|131.03|0
1640058900000|2021-12-21 03:55:00|133.87|131.07|133.9|131.1|133.96|131.16|133.78|130.98|0
1640059200000|2021-12-21 04:00:00|133.92|131.12|134.01|131.21|134.1|131.3|133.92|131.12|0
1640059500000|2021-12-21 04:05:00|134.05|131.25|134.19|131.39|134.21|131.41|133.82|131.02|0
1640059800000|2021-12-21 04:10:00|134.14|131.34|133.98|131.18|134.28|131.48|133.98|131.18|0
1640060100000|2021-12-21 04:15:00|133.96|131.16|134.14|131.34|134.16|131.36|133.96|131.16|0
1640060400000|2021-12-21 04:20:00|134.18|131.38|133.95|131.15|134.32|131.52|133.95|131.15|0
1640060700000|2021-12-21 04:25:00|133.91|131.11|133.72|130.92|134.04|131.24|133.7|130.9|0
1640061000000|2021-12-21 04:30:00|133.7|130.9|133.81|131.01|133.81|131.01|133.63|130.83|0
1640061300000|2021-12-21 04:35:00|133.86|131.06|133.81|131.01|133.9|131.1|133.77|130.97|0
1640061600000|2021-12-21 04:40:00|133.86|131.06|133.81|131.01|133.9|131.1|133.58|130.78|0
1640061900000|2021-12-21 04:45:00|133.79|130.99|133.65|130.85|133.94|131.14|133.6|130.8|0
1640062200000|2021-12-21 04:50:00|133.62|130.82|133.58|130.78|133.71|130.91|133.56|130.76|0
1640062500000|2021-12-21 04:55:00|133.62|130.82|133.76|130.96|133.76|130.96|133.58|130.78|0
1640062800000|2021-12-21 05:00:00|133.71|130.91|133.12|130.32|133.71|130.91|132.75|129.95|0
1640063100000|2021-12-21 05:05:00|133.07|130.27|132.84|130.04|133.21|130.41|132.84|130.04|0
1640063400000|2021-12-21 05:10:00|132.89|130.09|132.75|129.95|133.07|130.27|132.7|129.9|0
1640063700000|2021-12-21 05:15:00|132.79|129.99|132.82|130.02|132.93|130.13|132.7|129.9|0
1640064000000|2021-12-21 05:20:00|132.77|129.97|132.65|129.85|132.97|130.17|132.65|129.85|0
1640064300000|2021-12-21 05:25:00|132.7|129.9|132.81|130.01|132.83|130.03|132.65|129.85|0
1640064600000|2021-12-21 05:30:00|132.83|130.03|132.74|129.94|132.92|130.12|132.72|129.92|0
1640064900000|2021-12-21 05:35:00|132.79|129.99|132.78|129.98|132.97|130.17|132.78|129.98|0
1640065200000|2021-12-21 05:40:00|132.74|129.94|132.53|129.73|132.78|129.98|132.51|129.71|0
1640065500000|2021-12-21 05:45:00|132.55|129.75|132.37|129.57|132.64|129.84|132.37|129.57|0
1640065800000|2021-12-21 05:50:00|132.42|129.62|132.51|129.71|132.51|129.71|132.28|129.48|0
1640066100000|2021-12-21 05:55:00|132.55|129.75|132.32|129.52|132.55|129.75|132.28|129.48|0
1640066400000|2021-12-21 06:00:00|132.37|129.57|131.96|129.16|132.44|129.64|131.91|129.11|0
1640066700000|2021-12-21 06:05:00|131.91|129.11|132.23|129.43|132.32|129.52|131.91|129.11|0
1640067000000|2021-12-21 06:10:00|132.27|129.47|132.09|129.29|132.36|129.56|132.09|129.29|0
1640067300000|2021-12-21 06:15:00|132.13|129.33|131.91|129.11|132.13|129.33|131.86|129.06|0
1640067600000|2021-12-21 06:20:00|131.86|129.06|132.04|129.24|132.09|129.29|131.86|129.06|0
1640067900000|2021-12-21 06:25:00|132.02|129.22|132.54|129.74|132.54|129.74|132|129.2|0
1640068200000|2021-12-21 06:30:00|132.49|129.69|132.24|129.44|132.51|129.71|132.13|129.33|0
1640068500000|2021-12-21 06:35:00|132.26|129.46|132.22|129.42|132.26|129.46|132.06|129.26|0
1640068800000|2021-12-21 06:40:00|132.26|129.46|132.12|129.32|132.4|129.6|132.1|129.3|0
1640069100000|2021-12-21 06:45:00|132.1|129.3|131.71|128.91|132.24|129.44|131.71|128.91|0
1640069400000|2021-12-21 06:50:00|131.76|128.96|131.13|128.33|131.76|128.96|131.13|128.33|0
1640069700000|2021-12-21 06:55:00|131.08|128.28|131.26|128.46|131.33|128.53|131.08|128.28|0
1640070000000|2021-12-21 07:00:00|131.3|128.5|131.98|129.18|132.02|129.22|131.3|128.5|0
1640070300000|2021-12-21 07:05:00|132.02|129.22|131.53|128.73|132.11|129.31|131.5|128.7|0
1640070600000|2021-12-21 07:10:00|131.48|128.68|131.52|128.72|131.75|128.95|131.44|128.64|0
1640070900000|2021-12-21 07:15:00|131.57|128.77|131.61|128.81|131.66|128.86|131.16|128.36|0
1640071200000|2021-12-21 07:20:00|131.66|128.86|131.79|128.99|132.02|129.22|131.61|128.81|0
1640071500000|2021-12-21 07:25:00|131.75|128.95|131.54|128.74|132.06|129.26|131.54|128.74|0
1640071800000|2021-12-21 07:30:00|131.56|128.76|132.44|129.64|132.51|129.71|131.56|128.76|0
1640072100000|2021-12-21 07:35:00|132.47|129.67|132.12|129.32|132.51|129.71|132.01|129.21|0
1640072400000|2021-12-21 07:40:00|132.1|129.3|132.6|129.8|132.87|130.07|132.06|129.26|0
1640072700000|2021-12-21 07:45:00|132.71|129.91|132.96|130.16|133.32|130.52|132.6|129.8|0
1640073000000|2021-12-21 07:50:00|133|130.2|133.14|130.34|133.32|130.52|132.78|129.98|0
1640073300000|2021-12-21 07:55:00|133.16|130.36|133.05|130.25|133.41|130.61|132.91|130.11|0
1640073600000|2021-12-21 08:00:00|133.27|130.47|134.07|131.27|134.6|131.8|133.27|130.47|0
1640073900000|2021-12-21 08:05:00|133.45|131.85|133.36|131.76|133.75|132.15|132.99|131.39|0
1640074200000|2021-12-21 08:10:00|133.22|131.62|132.9|131.3|133.68|132.08|132.85|131.25|0
1640074500000|2021-12-21 08:15:00|133.01|131.41|133.4|131.8|133.72|132.12|132.94|131.34|0
1640074800000|2021-12-21 08:20:00|133.42|131.82|132.62|131.02|136.75|135.15|132.53|130.93|0
1640075100000|2021-12-21 08:25:00|132.67|131.07|133.44|131.84|133.54|131.94|132.67|131.07|0
1640075400000|2021-12-21 08:30:00|133.49|131.89|133.53|131.93|134.09|132.49|133.44|131.84|0
1640075700000|2021-12-21 08:35:00|133.51|131.91|132.8|131.2|133.53|131.93|132.8|131.2|0
1640076000000|2021-12-21 08:40:00|132.84|131.24|132.66|131.06|133.16|131.56|132.61|131.01|0
1640076300000|2021-12-21 08:45:00|132.7|131.1|132.61|131.01|132.79|131.19|132.25|130.65|0
1640076600000|2021-12-21 08:50:00|132.59|130.99|132.54|130.94|132.7|131.1|132.24|130.64|0
1640076900000|2021-12-21 08:55:00|132.56|130.96|132.29|130.69|132.7|131.1|132.2|130.6|0
1640077200000|2021-12-21 09:00:00|132.33|130.73|132.6|131|132.93|131.33|132.29|130.69|0
1640077500000|2021-12-21 09:05:00|132.47|130.87|131.83|130.23|132.54|130.94|131.69|130.09|0
1640077800000|2021-12-21 09:10:00|131.78|130.18|131.37|129.77|131.87|130.27|131.28|129.68|0
1640078100000|2021-12-21 09:15:00|131.42|129.82|131.37|129.77|131.55|129.95|131.23|129.63|0
1640078400000|2021-12-21 09:20:00|131.46|129.86|131.64|130.04|131.73|130.13|131.46|129.86|0
1640078700000|2021-12-21 09:25:00|131.59|129.99|131.41|129.81|131.64|130.04|131.34|129.74|0
1640079000000|2021-12-21 09:30:00|131.39|129.79|132.09|130.49|132.14|130.54|131.37|129.77|0
1640079300000|2021-12-21 09:35:00|132.11|130.51|131.93|130.33|132.18|130.58|131.63|130.03|0
1640079600000|2021-12-21 09:40:00|131.91|130.31|132.5|130.9|132.54|130.94|131.82|130.22|0
1640079900000|2021-12-21 09:45:00|132.54|130.94|133.23|131.63|133.27|131.67|132.45|130.85|0
1640080200000|2021-12-21 09:50:00|133.25|131.65|132.72|131.12|133.27|131.67|132.72|131.12|0
1640080500000|2021-12-21 09:55:00|132.77|131.17|133.32|131.72|133.5|131.9|132.77|131.17|0
1640080800000|2021-12-21 10:00:00|133.29|131.69|133.22|131.62|133.73|132.13|133.13|131.53|0
1640081100000|2021-12-21 10:05:00|133.27|131.67|132.85|131.25|133.45|131.85|132.81|131.21|0
1640081400000|2021-12-21 10:10:00|132.88|131.28|132.65|131.05|132.99|131.39|132.56|130.96|0
1640081700000|2021-12-21 10:15:00|132.62|131.02|132.07|130.47|132.62|131.02|131.96|130.36|0
1640082000000|2021-12-21 10:20:00|132.03|130.43|131.84|130.24|132.12|130.52|131.8|130.2|0
1640082300000|2021-12-21 10:25:00|131.8|130.2|132.34|130.74|132.39|130.79|131.75|130.15|0
1640082600000|2021-12-21 10:30:00|132.39|130.79|131.75|130.15|132.43|130.83|131.75|130.15|0
1640082900000|2021-12-21 10:35:00|131.79|130.19|131.7|130.1|131.82|130.22|131.38|129.78|0
1640083200000|2021-12-21 10:40:00|131.66|130.06|132|130.4|132.06|130.46|131.66|130.06|0
1640083500000|2021-12-21 10:45:00|131.95|130.35|131.67|130.07|132.06|130.46|131.47|129.87|0
1640083800000|2021-12-21 10:50:00|131.65|130.05|131.6|130|131.99|130.39|131.6|130|0
1640084100000|2021-12-21 10:55:00|131.56|129.96|131.33|129.73|131.74|130.14|131.19|129.59|0
1640084400000|2021-12-21 11:00:00|131.26|129.66|131.28|129.68|131.33|129.73|131.01|129.41|0
1640084700000|2021-12-21 11:05:00|131.24|129.64|131.01|129.41|131.42|129.82|130.96|129.36|0
1640085000000|2021-12-21 11:10:00|130.96|129.36|130.69|129.09|131.19|129.59|130.69|129.09|0
1640085300000|2021-12-21 11:15:00|130.65|129.05|130.15|128.55|130.83|129.23|130.06|128.46|0
1640085600000|2021-12-21 11:20:00|130.1|128.5|130.19|128.59|130.37|128.77|129.88|128.28|0
1640085900000|2021-12-21 11:25:00|130.15|128.55|129.2|127.6|130.24|128.64|129.11|127.51|0
1640086200000|2021-12-21 11:30:00|129.16|127.56|129.34|127.74|129.51|127.91|129.02|127.42|0
1640086500000|2021-12-21 11:35:00|129.25|127.65|129.42|127.82|129.42|127.82|129.02|127.42|0
1640086800000|2021-12-21 11:40:00|129.38|127.78|129.69|128.09|129.69|128.09|129.38|127.78|0
1640087100000|2021-12-21 11:45:00|129.64|128.04|129.11|127.51|129.69|128.09|129.11|127.51|0
1640087400000|2021-12-21 11:50:00|129.15|127.55|129.28|127.68|129.37|127.77|129.11|127.51|0
1640087700000|2021-12-21 11:55:00|129.24|127.64|129.37|127.77|129.37|127.77|129.22|127.62|0
1640088000000|2021-12-21 12:00:00|129.33|127.73|129.41|127.81|129.59|127.99|129.33|127.73|0
1640088300000|2021-12-21 12:05:00|129.46|127.86|129.68|128.08|129.68|128.08|129.41|127.81|0
1640088600000|2021-12-21 12:10:00|129.63|128.03|129.63|128.03|129.68|128.08|129.45|127.85|0
1640088900000|2021-12-21 12:15:00|129.61|128.01|129.63|128.03|129.72|128.12|129.54|127.94|0
1640089200000|2021-12-21 12:20:00|129.65|128.05|129.41|127.81|129.68|128.08|129.18|127.58|0
1640089500000|2021-12-21 12:25:00|129.36|127.76|129.27|127.67|129.4|127.8|129.03|127.43|0
1640089800000|2021-12-21 12:30:00|129.31|127.71|129.58|127.98|129.71|128.11|129.27|127.67|0
1640090100000|2021-12-21 12:35:00|129.67|128.07|129.49|127.89|129.71|128.11|129.36|127.76|0
1640090400000|2021-12-21 12:40:00|129.44|127.84|129.51|127.91|129.67|128.07|129.4|127.8|0
1640090700000|2021-12-21 12:45:00|129.49|127.89|129.26|127.66|129.53|127.93|128.99|127.39|0
1640091000000|2021-12-21 12:50:00|129.24|127.64|128.95|127.35|129.31|127.71|128.84|127.24|0
1640091300000|2021-12-21 12:55:00|128.93|127.33|128.99|127.39|129.12|127.52|128.86|127.26|0
1640091600000|2021-12-21 13:00:00|128.94|127.34|129.66|128.06|129.66|128.06|128.94|127.34|0
1640091900000|2021-12-21 13:05:00|129.61|128.01|130.37|128.77|130.38|128.78|129.57|127.97|0
1640092200000|2021-12-21 13:10:00|130.33|128.73|130.6|129|130.87|129.27|130.28|128.68|0
1640092500000|2021-12-21 13:15:00|130.64|129.04|130.28|128.68|130.64|129.04|130.1|128.5|0
1640092800000|2021-12-21 13:20:00|130.33|128.73|130.5|128.9|130.59|128.99|130.23|128.63|0
1640093100000|2021-12-21 13:25:00|130.46|128.86|130.23|128.63|130.46|128.86|130.14|128.54|0
1640093400000|2021-12-21 13:30:00|130.28|128.68|129.96|128.36|130.46|128.86|129.83|128.23|0
1640093700000|2021-12-21 13:35:00|129.98|128.38|130.36|128.76|130.36|128.76|129.96|128.36|0
1640094000000|2021-12-21 13:40:00|130.32|128.72|130.23|128.63|130.41|128.81|130.14|128.54|0
1640094300000|2021-12-21 13:45:00|130.18|128.58|130.43|128.83|130.52|128.92|129.82|128.22|0
1640094600000|2021-12-21 13:50:00|130.45|128.85|129.91|128.31|130.45|128.85|129.84|128.24|0
1640094900000|2021-12-21 13:55:00|129.86|128.26|129.75|128.15|130.04|128.44|129.5|127.9|0
1640095200000|2021-12-21 14:00:00|129.77|128.17|130.4|128.8|130.4|128.8|129.64|128.04|0
1640095500000|2021-12-21 14:05:00|130.35|128.75|130.26|128.66|130.51|128.91|130.22|128.62|0
1640095800000|2021-12-21 14:10:00|130.31|128.71|130.53|128.93|130.66|129.06|130.17|128.57|0
1640096100000|2021-12-21 14:15:00|130.48|128.88|130.44|128.84|130.75|129.15|130.35|128.75|0
1640096400000|2021-12-21 14:20:00|130.48|128.88|130.71|129.11|130.84|129.24|130.44|128.84|0
1640096700000|2021-12-21 14:25:00|130.66|129.06|130.84|129.24|130.93|129.33|130.48|128.88|0
1640097000000|2021-12-21 14:30:00|130.61|129.01|130.52|128.92|130.61|129.01|129.44|127.84|0
1640097300000|2021-12-21 14:35:00|130.61|129.01|129.67|128.07|130.93|129.33|129.26|127.66|0
1640097600000|2021-12-21 14:40:00|129.62|128.02|131.38|129.78|131.88|130.28|129.62|128.02|0
1640097900000|2021-12-21 14:45:00|131.33|129.73|132.65|131.05|132.7|131.1|131.33|129.73|0
1640098200000|2021-12-21 14:50:00|132.74|131.14|132.97|131.37|133.43|131.83|132.19|130.59|0
1640098500000|2021-12-21 14:55:00|133.01|131.41|132.85|131.25|133.38|131.78|132.55|130.95|0
1640098800000|2021-12-21 15:00:00|132.65|131.05|133.01|131.41|133.15|131.55|132.05|130.45|0
1640099100000|2021-12-21 15:05:00|133.1|131.5|132.55|130.95|133.19|131.59|132.32|130.72|0
1640099400000|2021-12-21 15:10:00|132.69|131.09|131.93|130.33|132.87|131.27|131.77|130.17|0
1640099700000|2021-12-21 15:15:00|131.95|130.35|130.91|129.31|131.98|130.38|130.91|129.31|0
1640100000000|2021-12-21 15:20:00|130.86|129.26|132.27|130.67|132.27|130.67|130.46|128.86|0
1640100300000|2021-12-21 15:25:00|132.32|130.72|133.92|132.32|134.34|132.74|132.27|130.67|0
1640100600000|2021-12-21 15:30:00|133.87|132.27|133.72|132.12|133.97|132.37|131.76|130.16|0
1640100900000|2021-12-21 15:35:00|133.67|132.07|133.58|131.98|134.41|132.81|133.12|131.52|0
1640101200000|2021-12-21 15:40:00|133.67|132.07|132.93|131.33|133.67|132.07|132.7|131.1|0
1640101500000|2021-12-21 15:45:00|133.02|131.42|133.07|131.47|133.99|132.39|132.56|130.96|0
1640101800000|2021-12-21 15:50:00|133.11|131.51|131.48|129.88|133.3|131.7|131.43|129.83|0
1640102100000|2021-12-21 15:55:00|131.52|129.92|131.2|129.6|131.57|129.97|130.97|129.37|0
1640102400000|2021-12-21 16:00:00|131.29|129.69|130.7|129.1|131.73|130.13|130.7|129.1|0
1640102700000|2021-12-21 16:05:00|130.65|129.05|129.11|127.51|130.65|129.05|128.98|127.38|0
1640103000000|2021-12-21 16:10:00|129.07|127.47|129.07|127.47|129.65|128.05|129.03|127.43|0
1640103300000|2021-12-21 16:15:00|129.11|127.51|129.83|128.23|129.97|128.37|129.11|127.51|0
1640103600000|2021-12-21 16:20:00|129.74|128.14|129.96|128.36|130.1|128.5|129.52|127.92|0
1640103900000|2021-12-21 16:25:00|130.01|128.41|129.69|128.09|130.1|128.5|129.51|127.91|0
1640104200000|2021-12-21 16:30:00|129.6|128|127.95|126.35|130.86|129.26|127.77|126.17|0
1640104500000|2021-12-21 16:35:00|128.04|126.44|127.03|125.43|128.33|126.73|126.99|125.39|0
1640104800000|2021-12-21 16:40:00|126.9|125.3|125.31|123.71|127.07|125.47|125.31|123.71|0
1640105100000|2021-12-21 16:45:00|125.26|123.66|126.01|124.41|126.05|124.45|125.26|123.66|0
1640105400000|2021-12-21 16:50:00|125.92|124.32|125.57|123.97|126.05|124.45|125.48|123.88|0
1640105700000|2021-12-21 16:55:00|125.52|123.92|126.23|124.63|126.58|124.98|125.44|123.84|0
1640106000000|2021-12-21 17:00:00|126.14|124.54|126.09|124.49|126.27|124.67|125.52|123.92|0
1640106300000|2021-12-21 17:05:00|126.14|124.54|125.39|123.79|126.31|124.71|125.39|123.79|0
1640106600000|2021-12-21 17:10:00|125.43|123.83|124.6|123|125.65|124.05|124.33|122.73|0
1640106900000|2021-12-21 17:15:00|124.55|122.95|124.51|122.91|124.77|123.17|124.25|122.65|0
1640107200000|2021-12-21 17:20:00|124.55|122.95|124.42|122.82|124.94|123.34|124.42|122.82|0
1640107500000|2021-12-21 17:25:00|124.46|122.86|124.49|122.89|126.5|124.9|123.91|122.31|0
1640107800000|2021-12-21 17:30:00|124.27|122.67|124.1|122.5|124.62|123.02|123.88|122.28|0
1640108100000|2021-12-21 17:35:00|124.14|122.54|124.03|122.43|124.36|122.76|123.75|122.15|0
1640108400000|2021-12-21 17:40:00|123.96|122.36|124.27|122.67|124.35|122.75|123.92|122.32|0
1640108700000|2021-12-21 17:45:00|124.22|122.62|123.92|122.32|124.26|122.66|123.66|122.06|0
1640109000000|2021-12-21 17:50:00|123.96|122.36|123.52|121.92|124.05|122.45|123.14|121.54|0
1640109300000|2021-12-21 17:55:00|123.48|121.88|123.01|121.41|123.52|121.92|122.88|121.28|0
1640109600000|2021-12-21 18:00:00|123.05|121.45|123.39|121.79|123.48|121.88|123.01|121.41|0
1640109900000|2021-12-21 18:05:00|123.35|121.75|123.43|121.83|123.8|122.2|123.3|121.7|0
1640110200000|2021-12-21 18:10:00|123.39|121.79|123.82|122.22|124.08|122.48|123.39|121.79|0
1640110500000|2021-12-21 18:15:00|123.86|122.26|123.82|122.22|123.99|122.39|123.56|121.96|0
1640110800000|2021-12-21 18:20:00|123.86|122.26|123.17|121.57|123.86|122.26|123.08|121.48|0
1640111100000|2021-12-21 18:25:00|123.12|121.52|123.12|121.52|123.43|121.83|123.08|121.48|0
1640111400000|2021-12-21 18:30:00|123.04|121.44|122.78|121.18|123.16|121.56|122.78|121.18|0
1640111700000|2021-12-21 18:35:00|122.82|121.22|122.56|120.96|122.86|121.26|122.3|120.7|0
1640112000000|2021-12-21 18:40:00|122.6|121|122.22|120.62|122.65|121.05|122.09|120.49|0
1640112300000|2021-12-21 18:45:00|122.17|120.57|121.96|120.36|122.26|120.66|121.91|120.31|0
1640112600000|2021-12-21 18:50:00|121.91|120.31|122.43|120.83|122.51|120.91|121.91|120.31|0
1640112900000|2021-12-21 18:55:00|122.34|120.74|122.51|120.91|122.55|120.95|122.34|120.74|0
1640113200000|2021-12-21 19:00:00|122.47|120.87|121.99|120.39|122.68|121.08|121.87|120.27|0
1640113500000|2021-12-21 19:05:00|122.12|120.52|122.21|120.61|122.38|120.78|121.91|120.31|0
1640113800000|2021-12-21 19:10:00|122.16|120.56|122.29|120.69|122.33|120.73|122.03|120.43|0
1640114100000|2021-12-21 19:15:00|122.25|120.65|122.37|120.77|122.55|120.95|122.25|120.65|0
1640114400000|2021-12-21 19:20:00|122.33|120.73|124|122.4|124.09|122.49|122.33|120.73|0
1640114700000|2021-12-21 19:25:00|123.96|122.36|123.44|121.84|124|122.4|123.39|121.79|0
1640115000000|2021-12-21 19:30:00|123.31|121.71|123.31|121.71|123.48|121.88|123.05|121.45|0
1640115300000|2021-12-21 19:35:00|123.26|121.66|124.32|122.72|124.32|122.72|123.22|121.62|0
1640115600000|2021-12-21 19:40:00|124.17|122.57|124.16|122.56|124.29|122.69|123.69|122.09|0
1640115900000|2021-12-21 19:45:00|124.21|122.61|123.47|121.87|124.21|122.61|123.07|121.47|0
1640116200000|2021-12-21 19:50:00|123.43|121.83|123.17|121.57|123.47|121.87|123.09|121.49|0
1640116500000|2021-12-21 19:55:00|123.21|121.61|122.53|120.93|123.21|121.61|122.53|120.93|0
1640116800000|2021-12-21 20:00:00|122.57|120.97|122.52|120.92|122.74|121.14|122.31|120.71|0
1640117100000|2021-12-21 20:05:00|122.57|120.97|123.21|121.61|123.21|121.61|122.57|120.97|0
1640117400000|2021-12-21 20:10:00|123.16|121.56|122.86|121.26|123.21|121.61|122.69|121.09|0
1640117700000|2021-12-21 20:15:00|122.78|121.18|122.77|121.17|123.07|121.47|122.6|121|0
1640118000000|2021-12-21 20:20:00|122.82|121.22|123.33|121.73|123.33|121.73|122.73|121.13|0
1640118300000|2021-12-21 20:25:00|123.24|121.64|123.16|121.56|123.33|121.73|122.94|121.34|0
1640118600000|2021-12-21 20:30:00|123.2|121.6|123.33|121.73|123.33|121.73|122.85|121.25|0
1640118900000|2021-12-21 20:35:00|123.28|121.68|123.71|122.11|124.01|122.41|123.07|121.47|0
1640119200000|2021-12-21 20:40:00|123.75|122.15|124.49|122.89|124.57|122.97|123.67|122.07|0
1640119500000|2021-12-21 20:45:00|124.44|122.84|124.92|123.32|125.14|123.54|124.44|122.84|0
1640119800000|2021-12-21 20:50:00|124.57|122.97|122.29|120.69|124.57|122.97|122.29|120.69|0
1640120100000|2021-12-21 20:55:00|122.46|120.86|122.12|120.52|122.85|121.25|121.74|120.14|0
1640120400000|2021-12-21 21:00:00|121.91|120.31|122.29|120.69|122.76|121.16|121.91|120.31|0
1640120700000|2021-12-21 21:05:00|122.2|120.6|121.99|120.39|122.2|120.6|121.9|120.3|0
1640121000000|2021-12-21 21:10:00|122.03|120.43|122.15|120.55|122.2|120.6|122.03|120.43|0
1640121300000|2021-12-21 21:15:00|122.71|119.91|122.54|119.74|122.71|119.91|122.5|119.7|0
1640121600000|2021-12-21 21:20:00|122.5|119.7|122.22|119.42|122.62|119.82|122.2|119.4|0
1640121900000|2021-12-21 21:25:00|122.2|119.4|122.28|119.48|122.3|119.5|122.2|119.4|0
1640122200000|2021-12-21 21:30:00|122.24|119.44|122.24|119.44|122.32|119.52|122.2|119.4|0
1640122500000|2021-12-21 21:35:00|122.28|119.48|122.23|119.43|122.28|119.48|122.23|119.43|0
1640122800000|2021-12-21 21:40:00|122.19|119.39|122.19|119.39|122.23|119.43|122.19|119.39|0
1640123100000|2021-12-21 21:45:00|122.23|119.43|122.23|119.43|122.27|119.47|122.15|119.35|0
1640123400000|2021-12-21 21:50:00|122.27|119.47|122.19|119.39|122.27|119.47|122.14|119.34|0
1640123700000|2021-12-21 21:55:00|122.23|119.43|122.29|119.49|122.29|119.49|122.14|119.34|0
1640124000000|2021-12-21 22:00:00|122.2|119.4|122.16|119.36|122.22|119.42|122.11|119.31|0
1640124300000|2021-12-21 22:05:00|122.14|119.34|122.15|119.35|122.22|119.42|122.13|119.33|0
1640124600000|2021-12-21 22:10:00|122.19|119.39|122.22|119.42|122.24|119.44|122.19|119.39|0
1640124900000|2021-12-21 22:15:00|122.2|119.4|122.24|119.44|122.25|119.45|122.2|119.4|0
1640125200000|2021-12-21 22:20:00|122.25|119.45|122.28|119.48|122.31|119.51|122.24|119.44|0
1640125500000|2021-12-21 22:25:00|122.24|119.44|122.21|119.41|122.24|119.44|122.19|119.39|0
1640125800000|2021-12-21 22:30:00|122.2|119.4|122.18|119.38|122.21|119.41|122.17|119.37|0
1640126100000|2021-12-21 22:35:00|122.17|119.37|122.24|119.44|122.24|119.44|122.17|119.37|0
1640126400000|2021-12-21 22:40:00|122.23|119.43|122.24|119.44|122.26|119.46|122.18|119.38|0
1640126700000|2021-12-21 22:45:00|122.25|119.45|122.31|119.51|122.31|119.51|122.25|119.45|0
1640127000000|2021-12-21 22:50:00|122.3|119.5|122.28|119.48|122.3|119.5|122.28|119.48|0
1640127300000|2021-12-21 22:55:00|122.26|119.46|122.4|119.6|122.49|119.69|122.26|119.46|0
1640127600000|2021-12-21 23:00:00|122.35|119.55|122.46|119.66|122.8|120|122.16|119.36|0
1640127900000|2021-12-21 23:05:00|122.54|119.74|122.54|119.74|122.67|119.87|122.29|119.49|0
1640128200000|2021-12-21 23:10:00|122.45|119.65|122.71|119.91|122.75|119.95|122.45|119.65|0
1640128500000|2021-12-21 23:15:00|122.75|119.95|123.13|120.33|123.13|120.33|122.71|119.91|0
1640128800000|2021-12-21 23:20:00|123.05|120.25|122.85|120.05|123.09|120.29|122.83|120.03|0
1640129100000|2021-12-21 23:25:00|122.88|120.08|123|120.2|123.05|120.25|122.85|120.05|0
1640129400000|2021-12-21 23:30:00|122.94|120.14|122.7|119.9|123.19|120.39|122.7|119.9|0
1640129700000|2021-12-21 23:35:00|122.72|119.92|122.87|120.07|122.91|120.11|122.7|119.9|0
1640130000000|2021-12-21 23:40:00|122.91|120.11|123.04|120.24|123.08|120.28|122.87|120.07|0
1640130300000|2021-12-21 23:45:00|123.08|120.28|123.12|120.32|123.21|120.41|122.87|120.07|0
1640130600000|2021-12-21 23:50:00|123.16|120.36|122.99|120.19|123.16|120.36|122.99|120.19|0
1640130900000|2021-12-21 23:55:00|123.03|120.23|122.95|120.15|123.08|120.28|122.86|120.06|0
1640131200000|2021-12-22 00:00:00|123.07|120.27|122.6|119.8|123.07|120.27|122.52|119.72|0
1640131500000|2021-12-22 00:05:00|122.65|119.85|122.77|119.97|122.9|120.1|122.52|119.72|0
1640131800000|2021-12-22 00:10:00|122.82|120.02|122.75|119.95|122.86|120.06|122.6|119.8|0
1640132100000|2021-12-22 00:15:00|122.77|119.97|123.11|120.31|123.2|120.4|122.77|119.97|0
1640132400000|2021-12-22 00:20:00|123.13|120.33|122.79|119.99|123.41|120.61|122.79|119.99|0
1640132700000|2021-12-22 00:25:00|122.81|120.01|122.68|119.88|122.85|120.05|122.59|119.79|0
1640133000000|2021-12-22 00:30:00|122.64|119.84|122.76|119.96|122.87|120.07|122.64|119.84|0
1640133300000|2021-12-22 00:35:00|122.72|119.92|122.85|120.05|122.89|120.09|122.68|119.88|0
1640133600000|2021-12-22 00:40:00|122.87|120.07|122.87|120.07|122.93|120.13|122.68|119.88|0
1640133900000|2021-12-22 00:45:00|122.84|120.04|123.04|120.24|123.1|120.3|122.8|120|0
1640134200000|2021-12-22 00:50:00|123.01|120.21|122.93|120.13|123.08|120.28|122.88|120.08|0
1640134500000|2021-12-22 00:55:00|122.91|120.11|123.18|120.38|123.27|120.47|122.75|119.95|0
1640134800000|2021-12-22 01:00:00|123.14|120.34|122.84|120.04|123.18|120.38|122.84|120.04|0
1640135100000|2021-12-22 01:05:00|122.88|120.08|122.66|119.86|122.88|120.08|122.54|119.74|0
1640135400000|2021-12-22 01:10:00|122.69|119.89|122.75|119.95|122.79|119.99|122.62|119.82|0
1640135700000|2021-12-22 01:15:00|122.79|119.99|122.75|119.95|122.92|120.12|122.7|119.9|0
1640136000000|2021-12-22 01:20:00|122.7|119.9|122.66|119.86|122.7|119.9|122.49|119.69|0
1640136300000|2021-12-22 01:25:00|122.62|119.82|122.57|119.77|122.7|119.9|122.49|119.69|0
1640136600000|2021-12-22 01:30:00|122.53|119.73|122.48|119.68|122.61|119.81|122.4|119.6|0
1640136900000|2021-12-22 01:35:00|122.44|119.64|122.18|119.38|122.53|119.73|122.12|119.32|0
1640137200000|2021-12-22 01:40:00|122.16|119.36|122.35|119.55|122.44|119.64|122.14|119.34|0
1640137500000|2021-12-22 01:45:00|122.4|119.6|122.9|120.1|122.9|120.1|122.4|119.6|0
1640137800000|2021-12-22 01:50:00|122.88|120.08|123.03|120.23|123.22|120.42|122.82|120.02|0
1640138100000|2021-12-22 01:55:00|122.99|120.19|123.11|120.31|123.11|120.31|122.9|120.1|0
1640138400000|2021-12-22 02:00:00|123.09|120.29|122.86|120.06|123.11|120.31|122.81|120.01|0
1640138700000|2021-12-22 02:05:00|122.84|120.04|122.94|120.14|123.03|120.23|122.84|120.04|0
1640139000000|2021-12-22 02:10:00|122.9|120.1|122.89|120.09|122.94|120.14|122.81|120.01|0
1640139300000|2021-12-22 02:15:00|122.94|120.14|123.28|120.48|123.28|120.48|122.85|120.05|0
1640139600000|2021-12-22 02:20:00|123.36|120.56|123.13|120.33|123.41|120.61|123|120.2|0
1640139900000|2021-12-22 02:25:00|123.1|120.3|122.87|120.07|123.19|120.39|122.87|120.07|0
1640140200000|2021-12-22 02:30:00|122.89|120.09|122.97|120.17|123.04|120.24|122.85|120.05|0
1640140500000|2021-12-22 02:35:00|122.99|120.19|123.06|120.26|123.14|120.34|122.97|120.17|0
1640140800000|2021-12-22 02:40:00|123.1|120.3|123.4|120.6|123.4|120.6|123.06|120.26|0
1640141100000|2021-12-22 02:45:00|123.44|120.64|123.82|121.02|123.87|121.07|123.4|120.6|0
1640141400000|2021-12-22 02:50:00|123.87|121.07|123.74|120.94|123.97|121.17|123.67|120.87|0
1640141700000|2021-12-22 02:55:00|123.71|120.91|123.69|120.89|123.78|120.98|123.65|120.85|0
1640142000000|2021-12-22 03:00:00|123.73|120.93|123.9|121.1|124.03|121.23|123.69|120.89|0
1640142300000|2021-12-22 03:05:00|123.88|121.08|123.64|120.84|123.88|121.08|123.6|120.8|0
1640142600000|2021-12-22 03:10:00|123.69|120.89|123.62|120.82|123.77|120.97|123.6|120.8|0
1640142900000|2021-12-22 03:15:00|123.6|120.8|123.64|120.84|123.68|120.88|123.6|120.8|0
1640143200000|2021-12-22 03:20:00|123.66|120.86|123.59|120.79|123.79|120.99|123.59|120.79|0
1640143500000|2021-12-22 03:25:00|123.64|120.84|123.46|120.66|123.64|120.84|123.34|120.54|0
1640143800000|2021-12-22 03:30:00|123.38|120.58|123.25|120.45|123.42|120.62|123.21|120.41|0
1640144100000|2021-12-22 03:35:00|123.21|120.41|123.27|120.47|123.31|120.51|123.12|120.32|0
1640144400000|2021-12-22 03:40:00|123.29|120.49|123.37|120.57|123.46|120.66|123.24|120.44|0
1640144700000|2021-12-22 03:45:00|123.35|120.55|123.39|120.59|123.5|120.7|123.33|120.53|0
1640145000000|2021-12-22 03:50:00|123.35|120.55|123.45|120.65|123.45|120.65|123.28|120.48|0
1640145300000|2021-12-22 03:55:00|123.5|120.7|123.45|120.65|123.58|120.78|123.41|120.61|0
1640145600000|2021-12-22 04:00:00|123.41|120.61|123.37|120.57|123.45|120.65|123.37|120.57|0
1640145900000|2021-12-22 04:05:00|123.28|120.48|123.32|120.52|123.32|120.52|123.15|120.35|0
1640146200000|2021-12-22 04:10:00|123.28|120.48|123.4|120.6|123.45|120.65|123.28|120.48|0
1640146500000|2021-12-22 04:15:00|123.43|120.63|123.36|120.56|123.45|120.65|123.36|120.56|0
1640146800000|2021-12-22 04:20:00|123.38|120.58|123.36|120.56|123.49|120.69|123.36|120.56|0
1640147100000|2021-12-22 04:25:00|123.38|120.58|123.48|120.68|123.48|120.68|123.31|120.51|0
1640147400000|2021-12-22 04:30:00|123.51|120.71|123.44|120.64|123.57|120.77|123.44|120.64|0
1640147700000|2021-12-22 04:35:00|123.46|120.66|123.39|120.59|123.46|120.66|123.35|120.55|0
1640148000000|2021-12-22 04:40:00|123.42|120.62|123.44|120.64|123.48|120.68|123.39|120.59|0
1640148300000|2021-12-22 04:45:00|123.39|120.59|123.3|120.5|123.41|120.61|123.3|120.5|0
1640148600000|2021-12-22 04:50:00|123.28|120.48|123.37|120.57|123.41|120.61|123.26|120.46|0
1640148900000|2021-12-22 04:55:00|123.39|120.59|123.43|120.63|123.52|120.72|123.35|120.55|0
1640149200000|2021-12-22 05:00:00|123.39|120.59|123|120.2|123.47|120.67|122.96|120.16|0
1640149500000|2021-12-22 05:05:00|123.02|120.22|123.55|120.75|123.6|120.8|123|120.2|0
1640149800000|2021-12-22 05:10:00|123.58|120.78|123.6|120.8|123.64|120.84|123.47|120.67|0
1640150100000|2021-12-22 05:15:00|123.64|120.84|123.72|120.92|123.77|120.97|123.6|120.8|0
1640150400000|2021-12-22 05:20:00|123.74|120.94|123.74|120.94|123.85|121.05|123.68|120.88|0
1640150700000|2021-12-22 05:25:00|123.72|120.92|123.5|120.7|123.72|120.92|123.5|120.7|0
1640151000000|2021-12-22 05:30:00|123.53|120.73|123.2|120.4|123.53|120.73|123.16|120.36|0
1640151300000|2021-12-22 05:35:00|123.22|120.42|123.29|120.49|123.31|120.51|123.16|120.36|0
1640151600000|2021-12-22 05:40:00|123.27|120.47|123.63|120.83|123.63|120.83|123.26|120.46|0
1640151900000|2021-12-22 05:45:00|123.61|120.81|123.39|120.59|123.63|120.83|123.39|120.59|0
1640152200000|2021-12-22 05:50:00|123.37|120.57|123.32|120.52|123.43|120.63|123.19|120.39|0
1640152500000|2021-12-22 05:55:00|123.28|120.48|123.04|120.24|123.34|120.54|123.02|120.22|0
1640152800000|2021-12-22 06:00:00|123.02|120.22|123.23|120.43|123.32|120.52|122.94|120.14|0
1640153100000|2021-12-22 06:05:00|123.19|120.39|122.83|120.03|123.23|120.43|122.76|119.96|0
1640153400000|2021-12-22 06:10:00|122.85|120.05|122.89|120.09|122.91|120.11|122.63|119.83|0
1640153700000|2021-12-22 06:15:00|122.84|120.04|122.37|119.57|122.93|120.13|122.31|119.51|0
1640154000000|2021-12-22 06:20:00|122.42|119.62|122.27|119.47|122.5|119.7|122.06|119.26|0
1640154300000|2021-12-22 06:25:00|122.24|119.44|122.52|119.72|122.58|119.78|122.24|119.44|0
1640154600000|2021-12-22 06:30:00|122.41|119.61|122.45|119.65|122.45|119.65|122.18|119.38|0
1640154900000|2021-12-22 06:35:00|122.48|119.68|122.81|120.01|122.84|120.04|122.39|119.59|0
1640155200000|2021-12-22 06:40:00|122.79|119.99|122.73|119.93|122.9|120.1|122.66|119.86|0
1640155500000|2021-12-22 06:45:00|122.79|119.99|122.75|119.95|122.87|120.07|122.75|119.95|0
1640155800000|2021-12-22 06:50:00|122.79|119.99|122.89|120.09|123|120.2|122.79|119.99|0
1640156100000|2021-12-22 06:55:00|122.87|120.07|123.06|120.26|123.26|120.46|122.79|119.99|0
1640156400000|2021-12-22 07:00:00|123.08|120.28|122.95|120.15|123.23|120.43|122.95|120.15|0
1640156700000|2021-12-22 07:05:00|122.93|120.13|123.04|120.24|123.23|120.43|122.91|120.11|0
1640157000000|2021-12-22 07:10:00|122.99|120.19|122.74|119.94|123.04|120.24|122.52|119.72|0
1640157300000|2021-12-22 07:15:00|122.76|119.96|123.01|120.21|123.12|120.32|122.72|119.92|0
1640157600000|2021-12-22 07:20:00|123.03|120.23|122.93|120.13|123.03|120.23|122.84|120.04|0
1640157900000|2021-12-22 07:25:00|122.95|120.15|123.27|120.47|123.29|120.49|122.9|120.1|0
1640158200000|2021-12-22 07:30:00|123.37|120.57|123.33|120.53|123.46|120.66|123.28|120.48|0
1640158500000|2021-12-22 07:35:00|123.28|120.48|123.37|120.57|123.41|120.61|123.22|120.42|0
1640158800000|2021-12-22 07:40:00|123.35|120.55|123.15|120.35|123.41|120.61|123.15|120.35|0
1640159100000|2021-12-22 07:45:00|123.22|120.42|123.36|120.56|123.58|120.78|123.22|120.42|0
1640159400000|2021-12-22 07:50:00|123.32|120.52|123.62|120.82|123.7|120.9|123.32|120.52|0
1640159700000|2021-12-22 07:55:00|123.58|120.78|123.57|120.77|123.62|120.82|123.27|120.47|0
1640160000000|2021-12-22 08:00:00|123.53|120.73|124.5|121.7|124.54|121.74|123.27|120.47|0
1640160300000|2021-12-22 08:05:00|123.85|122.25|124.11|122.51|124.24|122.64|123.85|122.25|0
1640160600000|2021-12-22 08:10:00|124.13|122.53|123.68|122.08|124.13|122.53|123.55|121.95|0
1640160900000|2021-12-22 08:15:00|123.72|122.12|124.23|122.63|124.28|122.68|123.66|122.06|0
1640161200000|2021-12-22 08:20:00|124.28|122.68|124.41|122.81|124.71|123.11|124.1|122.5|0
1640161500000|2021-12-22 08:25:00|124.45|122.85|124.58|122.98|124.71|123.11|124.4|122.8|0
1640161800000|2021-12-22 08:30:00|124.66|123.06|124.92|123.32|125.18|123.58|124.4|122.8|0
1640162100000|2021-12-22 08:35:00|124.94|123.34|125.51|123.91|125.53|123.93|124.92|123.32|0
1640162400000|2021-12-22 08:40:00|125.53|123.93|125.09|123.49|125.83|124.23|124.83|123.23|0
1640162700000|2021-12-22 08:45:00|125.13|123.53|124.44|122.84|125.22|123.62|124.4|122.8|0
1640163000000|2021-12-22 08:50:00|124.4|122.8|124.61|123.01|124.78|123.18|124.35|122.75|0
1640163300000|2021-12-22 08:55:00|124.59|122.99|124.69|123.09|124.74|123.14|124.44|122.84|0
1640163600000|2021-12-22 09:00:00|124.65|123.05|124.56|122.96|124.82|123.22|124.56|122.96|0
1640163900000|2021-12-22 09:05:00|124.65|123.05|124.69|123.09|124.82|123.22|124.43|122.83|0
1640164200000|2021-12-22 09:10:00|124.67|123.07|124.26|122.66|124.82|123.22|124.17|122.57|0
1640164500000|2021-12-22 09:15:00|124.21|122.61|123.95|122.35|124.36|122.76|123.91|122.31|0
1640164800000|2021-12-22 09:20:00|123.91|122.31|124.25|122.65|124.34|122.74|123.82|122.22|0
1640165100000|2021-12-22 09:25:00|124.34|122.74|124.38|122.78|124.42|122.82|124.12|122.52|0
1640165400000|2021-12-22 09:30:00|124.34|122.74|123.99|122.39|124.42|122.82|123.9|122.3|0
1640165700000|2021-12-22 09:35:00|123.93|122.33|124.16|122.56|124.25|122.65|123.9|122.3|0
1640166000000|2021-12-22 09:40:00|124.18|122.58|124.37|122.77|124.42|122.82|124.16|122.56|0
1640166300000|2021-12-22 09:45:00|124.33|122.73|124.5|122.9|124.63|123.03|124.29|122.69|0
1640166600000|2021-12-22 09:50:00|124.46|122.86|124.31|122.71|124.59|122.99|124.11|122.51|0
1640166900000|2021-12-22 09:55:00|124.33|122.73|124.45|122.85|124.63|123.03|124.2|122.6|0
1640167200000|2021-12-22 10:00:00|124.41|122.81|124.32|122.72|124.63|123.03|124.17|122.57|0
1640167500000|2021-12-22 10:05:00|124.28|122.68|124.19|122.59|124.47|122.87|124.19|122.59|0
1640167800000|2021-12-22 10:10:00|124.15|122.55|124.15|122.55|124.28|122.68|124.04|122.44|0
1640168100000|2021-12-22 10:15:00|124.1|122.5|124.04|122.44|124.1|122.5|123.93|122.33|0
1640168400000|2021-12-22 10:20:00|124.06|122.46|124.14|122.54|124.19|122.59|123.93|122.33|0
1640168700000|2021-12-22 10:25:00|124.1|122.5|124.01|122.41|124.19|122.59|123.93|122.33|0
1640169000000|2021-12-22 10:30:00|123.97|122.37|124.31|122.71|124.35|122.75|123.88|122.28|0
1640169300000|2021-12-22 10:35:00|124.23|122.63|123.66|122.06|124.23|122.63|123.66|122.06|0
1640169600000|2021-12-22 10:40:00|123.62|122.02|123.32|121.72|123.66|122.06|123.15|121.55|0
1640169900000|2021-12-22 10:45:00|123.3|121.7|122.93|121.33|123.36|121.76|122.93|121.33|0
1640170200000|2021-12-22 10:50:00|122.8|121.2|122.84|121.24|122.85|121.25|122.55|120.95|0
1640170500000|2021-12-22 10:55:00|122.8|121.2|122.59|120.99|122.84|121.24|122.54|120.94|0
1640170800000|2021-12-22 11:00:00|122.61|121.01|122.58|120.98|122.99|121.39|122.54|120.94|0
1640171100000|2021-12-22 11:05:00|122.56|120.96|122.5|120.9|122.75|121.15|122.45|120.85|0
1640171400000|2021-12-22 11:10:00|122.45|120.85|122.58|120.98|122.62|121.02|122.28|120.68|0
1640171700000|2021-12-22 11:15:00|122.54|120.94|122.32|120.72|122.54|120.94|122.2|120.6|0
1640172000000|2021-12-22 11:20:00|122.28|120.68|122.32|120.72|122.36|120.76|122.19|120.59|0
1640172300000|2021-12-22 11:25:00|122.36|120.76|122.57|120.97|122.6|121|122.36|120.76|0
1640172600000|2021-12-22 11:30:00|122.55|120.95|122.74|121.14|122.79|121.19|122.55|120.95|0
1640172900000|2021-12-22 11:35:00|122.79|121.19|122.83|121.23|122.87|121.27|122.74|121.14|0
1640173200000|2021-12-22 11:40:00|122.78|121.18|122.65|121.05|122.91|121.31|122.57|120.97|0
1640173500000|2021-12-22 11:45:00|122.61|121.01|122.27|120.67|122.61|121.01|122.18|120.58|0
1640173800000|2021-12-22 11:50:00|122.31|120.71|122.31|120.71|122.35|120.75|122.27|120.67|0
1640174100000|2021-12-22 11:55:00|122.27|120.67|121.8|120.2|122.27|120.67|121.76|120.16|0
1640174400000|2021-12-22 12:00:00|121.84|120.24|121.97|120.37|122.01|120.41|121.71|120.11|0
1640174700000|2021-12-22 12:05:00|122.01|120.41|121.92|120.32|122.01|120.41|121.92|120.32|0
1640175000000|2021-12-22 12:10:00|121.96|120.36|121.92|120.32|122.01|120.41|121.92|120.32|0
1640175300000|2021-12-22 12:15:00|121.96|120.36|122.13|120.53|122.13|120.53|121.96|120.36|0
1640175600000|2021-12-22 12:20:00|122.17|120.57|122.04|120.44|122.21|120.61|122.04|120.44|0
1640175900000|2021-12-22 12:25:00|122.08|120.48|122.3|120.7|122.34|120.74|122.04|120.44|0
1640176200000|2021-12-22 12:30:00|122.34|120.74|122.12|120.52|122.34|120.74|122.12|120.52|0
1640176500000|2021-12-22 12:35:00|122.25|120.65|122.29|120.69|122.38|120.78|122.25|120.65|0
1640176800000|2021-12-22 12:40:00|122.33|120.73|122.33|120.73|122.5|120.9|122.29|120.69|0
1640177100000|2021-12-22 12:45:00|122.29|120.69|122.33|120.73|122.33|120.73|122.2|120.6|0
1640177400000|2021-12-22 12:50:00|122.29|120.69|122.5|120.9|122.54|120.94|122.2|120.6|0
1640177700000|2021-12-22 12:55:00|122.41|120.81|122.75|121.15|122.8|121.2|122.37|120.77|0
1640178000000|2021-12-22 13:00:00|122.71|121.11|122.92|121.32|123.01|121.41|122.58|120.98|0
1640178300000|2021-12-22 13:05:00|122.88|121.28|122.83|121.23|122.96|121.36|122.79|121.19|0
1640178600000|2021-12-22 13:10:00|122.79|121.19|123.05|121.45|123.09|121.49|122.71|121.11|0
1640178900000|2021-12-22 13:15:00|123.09|121.49|123.26|121.66|123.34|121.74|123|121.4|0
1640179200000|2021-12-22 13:20:00|123.21|121.61|123.94|122.34|123.99|122.39|123.21|121.61|0
1640179500000|2021-12-22 13:25:00|123.9|122.3|123.9|122.3|124.46|122.86|123.9|122.3|0
1640179800000|2021-12-22 13:30:00|123.86|122.26|123.68|122.08|123.9|122.3|123.38|121.78|0
1640180100000|2021-12-22 13:35:00|123.77|122.17|124.5|122.9|124.58|122.98|123.55|121.95|0
1640180400000|2021-12-22 13:40:00|124.48|122.88|125|123.4|125.06|123.46|124.02|122.42|0
1640180700000|2021-12-22 13:45:00|124.97|123.37|124.54|122.94|124.97|123.37|124.49|122.89|0
1640181000000|2021-12-22 13:50:00|124.58|122.98|124.67|123.07|124.67|123.07|124.32|122.72|0
1640181300000|2021-12-22 13:55:00|124.62|123.02|124.36|122.76|124.62|123.02|124.32|122.72|0
1640181600000|2021-12-22 14:00:00|124.32|122.72|124.23|122.63|124.66|123.06|124.23|122.63|0
1640181900000|2021-12-22 14:05:00|124.19|122.59|123.15|121.55|124.19|122.59|123.15|121.55|0
1640182200000|2021-12-22 14:10:00|123.11|121.51|123.45|121.85|123.54|121.94|122.98|121.38|0
1640182500000|2021-12-22 14:15:00|123.41|121.81|123.41|121.81|123.62|122.02|123.32|121.72|0
1640182800000|2021-12-22 14:20:00|123.45|121.85|123.62|122.02|123.79|122.19|123.45|121.85|0
1640183100000|2021-12-22 14:25:00|123.58|121.98|123.1|121.5|123.58|121.98|123.02|121.42|0
1640183400000|2021-12-22 14:30:00|123.15|121.55|123.48|121.88|123.52|121.92|122.59|120.99|0
1640183700000|2021-12-22 14:35:00|123.52|121.92|122.58|120.98|123.52|121.92|122.41|120.81|0
1640184000000|2021-12-22 14:40:00|122.53|120.93|122.15|120.55|123.34|121.74|122.15|120.55|0
1640184300000|2021-12-22 14:45:00|122.11|120.51|122.66|121.06|122.66|121.06|121.81|120.21|0
1640184600000|2021-12-22 14:50:00|122.49|120.89|122.02|120.42|123.04|121.44|121.98|120.38|0
1640184900000|2021-12-22 14:55:00|121.98|120.38|122.46|120.86|122.95|121.35|121.72|120.12|0
1640185200000|2021-12-22 15:00:00|122.42|120.82|122.48|120.88|122.53|120.93|121.55|119.95|0
1640185500000|2021-12-22 15:05:00|122.4|120.8|122.74|121.14|123.04|121.44|122.4|120.8|0
1640185800000|2021-12-22 15:10:00|122.69|121.09|122.05|120.45|122.69|121.09|121.84|120.24|0
1640186100000|2021-12-22 15:15:00|122.01|120.41|121.08|119.48|122.31|120.71|120.79|119.19|0
1640186400000|2021-12-22 15:20:00|121.04|119.44|120.95|119.35|121.5|119.9|120.95|119.35|0
1640186700000|2021-12-22 15:25:00|121.04|119.44|121.16|119.56|121.16|119.56|120.57|118.97|0
1640187000000|2021-12-22 15:30:00|121.33|119.73|120.72|119.12|121.33|119.73|120.63|119.03|0
1640187300000|2021-12-22 15:35:00|120.65|119.05|119.52|117.92|121.1|119.5|119.19|117.59|0
1640187600000|2021-12-22 15:40:00|119.48|117.88|119.27|117.67|119.52|117.92|119.11|117.51|0
1640187900000|2021-12-22 15:45:00|119.31|117.71|118.77|117.17|119.31|117.71|118.75|117.15|0
1640188200000|2021-12-22 15:50:00|118.73|117.13|118.11|116.51|118.77|117.17|117.87|116.27|0
1640188500000|2021-12-22 15:55:00|118.15|116.55|117.95|116.35|118.32|116.72|117.7|116.1|0
1640188800000|2021-12-22 16:00:00|117.9|116.3|118.03|116.43|118.15|116.55|117.82|116.22|0
1640189100000|2021-12-22 16:05:00|117.94|116.34|118.11|116.51|118.52|116.92|117.94|116.34|0
1640189400000|2021-12-22 16:10:00|118.07|116.47|117.33|115.73|118.15|116.55|117.28|115.68|0
1640189700000|2021-12-22 16:15:00|117.37|115.77|117.61|116.01|117.75|116.15|117.37|115.77|0
1640190000000|2021-12-22 16:20:00|117.57|115.97|118.02|116.42|118.1|116.5|117.45|115.85|0
1640190300000|2021-12-22 16:25:00|118.06|116.46|116.25|114.65|122.24|120.64|115.76|114.16|0
1640190600000|2021-12-22 16:30:00|116.21|114.61|115.8|114.2|116.41|114.81|115.64|114.04|0
1640190900000|2021-12-22 16:35:00|115.84|114.24|115.96|114.36|116.17|114.57|115.7|114.1|0
1640191200000|2021-12-22 16:40:00|115.94|114.34|116|114.4|116.16|114.56|115.8|114.2|0
1640191500000|2021-12-22 16:45:00|116.04|114.44|116.32|114.72|116.65|115.05|116|114.4|0
1640191800000|2021-12-22 16:50:00|116.37|114.77|116.24|114.64|116.4|114.8|116.08|114.48|0
1640192100000|2021-12-22 16:55:00|116.2|114.6|115.87|114.27|116.36|114.76|115.83|114.23|0
1640192400000|2021-12-22 17:00:00|115.75|114.15|115.63|114.03|116.2|114.6|115.63|114.03|0
1640192700000|2021-12-22 17:05:00|115.67|114.07|115.54|113.94|115.79|114.19|115.42|113.82|0
1640193000000|2021-12-22 17:10:00|115.5|113.9|115.83|114.23|115.99|114.39|115.5|113.9|0
1640193300000|2021-12-22 17:15:00|115.79|114.19|116.09|114.49|116.31|114.71|115.79|114.19|0
1640193600000|2021-12-22 17:20:00|116.07|114.47|116.47|114.87|116.47|114.87|116.03|114.43|0
1640193900000|2021-12-22 17:25:00|116.43|114.83|115.82|114.22|116.43|114.83|115.82|114.22|0
1640194200000|2021-12-22 17:30:00|115.74|114.14|115.74|114.14|115.94|114.34|115.66|114.06|0
1640194500000|2021-12-22 17:35:00|115.78|114.18|116.14|114.54|116.33|114.73|115.74|114.14|0
1640194800000|2021-12-22 17:40:00|116.1|114.5|115.94|114.34|116.35|114.75|115.81|114.21|0
1640195100000|2021-12-22 17:45:00|115.98|114.38|115.93|114.33|116.1|114.5|115.85|114.25|0
1640195400000|2021-12-22 17:50:00|115.85|114.25|115.49|113.89|115.85|114.25|115.37|113.77|0
1640195700000|2021-12-22 17:55:00|115.53|113.93|115.32|113.72|115.53|113.93|115.2|113.6|0
1640196000000|2021-12-22 18:00:00|115.36|113.76|115.36|113.76|115.73|114.13|115.28|113.68|0
1640196300000|2021-12-22 18:05:00|115.32|113.72|115.4|113.8|115.6|114|115.28|113.68|0
1640196600000|2021-12-22 18:10:00|115.44|113.84|115.6|114|115.76|114.16|115.4|113.8|0
1640196900000|2021-12-22 18:15:00|115.64|114.04|115.72|114.12|115.84|114.24|115.52|113.92|0
1640197200000|2021-12-22 18:20:00|115.68|114.08|116.04|114.44|116.04|114.44|115.68|114.08|0
1640197500000|2021-12-22 18:25:00|116|114.4|116.16|114.56|116.25|114.65|115.9|114.3|0
1640197800000|2021-12-22 18:30:00|116.04|114.44|115.84|114.24|116.16|114.56|115.71|114.11|0
1640198100000|2021-12-22 18:35:00|115.88|114.28|116.86|115.26|116.94|115.34|115.88|114.28|0
1640198400000|2021-12-22 18:40:00|116.81|115.21|116.85|115.25|117.27|115.67|116.65|115.05|0
1640198700000|2021-12-22 18:45:00|116.81|115.21|116.69|115.09|116.96|115.36|116.4|114.8|0
1640199000000|2021-12-22 18:50:00|116.73|115.13|116.48|114.88|116.79|115.19|116.44|114.84|0
1640199300000|2021-12-22 18:55:00|116.52|114.92|116.85|115.25|116.89|115.29|116.4|114.8|0
1640199600000|2021-12-22 19:00:00|116.81|115.21|117.01|115.41|117.42|115.82|116.81|115.21|0
1640199900000|2021-12-22 19:05:00|116.97|115.37|117.25|115.65|117.42|115.82|116.89|115.29|0
1640200200000|2021-12-22 19:10:00|117.21|115.61|116.95|115.35|117.4|115.8|116.88|115.28|0
1640200500000|2021-12-22 19:15:00|116.92|115.32|116.96|115.36|117.05|115.45|116.72|115.12|0
1640200800000|2021-12-22 19:20:00|117|115.4|116.84|115.24|117.05|115.45|116.59|114.99|0
1640201100000|2021-12-22 19:25:00|116.8|115.2|117.66|116.06|117.83|116.23|116.72|115.12|0
1640201400000|2021-12-22 19:30:00|117.62|116.02|117.08|115.48|117.62|116.02|116.79|115.19|0
1640201700000|2021-12-22 19:35:00|117.12|115.52|116.67|115.07|117.24|115.64|116.61|115.01|0
1640202000000|2021-12-22 19:40:00|116.63|115.03|116.79|115.19|116.83|115.23|116.46|114.86|0
1640202300000|2021-12-22 19:45:00|116.83|115.23|116.54|114.94|116.83|115.23|116.5|114.9|0
1640202600000|2021-12-22 19:50:00|116.58|114.98|116.25|114.65|116.62|115.02|116.25|114.65|0
1640202900000|2021-12-22 19:55:00|116.21|114.61|116.13|114.53|116.34|114.74|116.05|114.45|0
1640203200000|2021-12-22 20:00:00|116.09|114.49|116.13|114.53|116.25|114.65|115.93|114.33|0
1640203500000|2021-12-22 20:05:00|116.09|114.49|115.88|114.28|116.25|114.65|115.76|114.16|0
1640203800000|2021-12-22 20:10:00|116|114.4|115.55|113.95|116|114.4|115.51|113.91|0
1640204100000|2021-12-22 20:15:00|115.58|113.98|116.08|114.48|116.2|114.6|115.43|113.83|0
1640204400000|2021-12-22 20:20:00|116.04|114.44|115.92|114.32|116.41|114.81|115.88|114.28|0
1640204700000|2021-12-22 20:25:00|115.84|114.24|115.79|114.19|115.92|114.32|115.55|113.95|0
1640205000000|2021-12-22 20:30:00|115.75|114.15|115.83|114.23|116.04|114.44|115.63|114.03|0
1640205300000|2021-12-22 20:35:00|115.87|114.27|114.36|112.76|115.91|114.31|114.32|112.72|0
1640205600000|2021-12-22 20:40:00|114.32|112.72|114.28|112.68|114.61|113.01|114.24|112.64|0
1640205900000|2021-12-22 20:45:00|114.32|112.72|114.2|112.6|114.56|112.96|113.92|112.32|0
1640206200000|2021-12-22 20:50:00|113.92|112.32|113.03|111.43|114|112.4|112.91|111.31|0
1640206500000|2021-12-22 20:55:00|112.99|111.39|113.03|111.43|113.07|111.47|112.71|111.11|0
1640206800000|2021-12-22 21:00:00|113.07|111.47|112.58|110.98|114.53|112.93|112.54|110.94|0
1640207100000|2021-12-22 21:05:00|112.54|110.94|112.3|110.7|112.58|110.98|112.22|110.62|0
1640207400000|2021-12-22 21:10:00|112.26|110.66|112.1|110.5|112.26|110.66|112.02|110.42|0
1640207700000|2021-12-22 21:15:00|112.7|109.9|112.69|109.89|112.74|109.94|112.65|109.85|0
1640208000000|2021-12-22 21:20:00|112.73|109.93|112.65|109.85|112.73|109.93|112.61|109.81|0
1640208300000|2021-12-22 21:25:00|112.61|109.81|112.69|109.89|112.69|109.89|112.61|109.81|0
1640208600000|2021-12-22 21:30:00|112.73|109.93|112.69|109.89|112.73|109.93|112.69|109.89|0
1640208900000|2021-12-22 21:35:00|112.73|109.93|112.65|109.85|112.73|109.93|112.65|109.85|0
1640209200000|2021-12-22 21:40:00|112.69|109.89|112.68|109.88|112.73|109.93|112.68|109.88|0
1640209500000|2021-12-22 21:45:00|112.67|109.87|112.6|109.8|112.72|109.92|112.52|109.72|0
1640209800000|2021-12-22 21:50:00|112.64|109.84|112.64|109.84|112.68|109.88|112.52|109.72|0
1640210100000|2021-12-22 21:55:00|112.6|109.8|112.66|109.86|112.7|109.9|112.52|109.72|0
1640210400000|2021-12-22 22:00:00|112.67|109.87|112.7|109.9|112.72|109.92|112.65|109.85|0
1640210700000|2021-12-22 22:05:00|112.68|109.88|112.69|109.89|112.69|109.89|112.68|109.88|0
1640211000000|2021-12-22 22:10:00|112.68|109.88|112.67|109.87|112.68|109.88|112.66|109.86|0
1640211300000|2021-12-22 22:15:00|112.68|109.88|112.68|109.88|112.68|109.88|112.68|109.88|0
1640211600000|2021-12-22 22:20:00|112.67|109.87|112.66|109.86|112.67|109.87|112.64|109.84|0
1640211900000|2021-12-22 22:25:00|112.67|109.87|112.64|109.84|112.7|109.9|112.64|109.84|0
1640212200000|2021-12-22 22:30:00|112.62|109.82|112.63|109.83|112.63|109.83|112.62|109.82|0
1640212500000|2021-12-22 22:35:00|112.64|109.84|112.64|109.84|112.67|109.87|112.64|109.84|0
1640212800000|2021-12-22 22:40:00|112.65|109.85|112.67|109.87|112.68|109.88|112.64|109.84|0
1640213100000|2021-12-22 22:45:00|112.66|109.86|112.65|109.85|112.67|109.87|112.65|109.85|0
1640213400000|2021-12-22 22:50:00|112.67|109.87|112.68|109.88|112.71|109.91|112.67|109.87|0
1640213700000|2021-12-22 22:55:00|112.63|109.83|112.75|109.95|112.75|109.95|112.63|109.83|0
1640214000000|2021-12-22 23:00:00|112.68|109.88|112.26|109.46|112.68|109.88|112.14|109.34|0
1640214300000|2021-12-22 23:05:00|112.3|109.5|112.18|109.38|112.34|109.54|112.06|109.26|0
1640214600000|2021-12-22 23:10:00|112.14|109.34|112.49|109.69|112.57|109.77|112.1|109.3|0
1640214900000|2021-12-22 23:15:00|112.45|109.65|112.29|109.49|112.45|109.65|112.25|109.45|0
1640215200000|2021-12-22 23:20:00|112.25|109.45|112.41|109.61|112.45|109.65|112.21|109.41|0
1640215500000|2021-12-22 23:25:00|112.37|109.57|112.53|109.73|112.57|109.77|112.33|109.53|0
1640215800000|2021-12-22 23:30:00|112.49|109.69|112.21|109.41|112.53|109.73|112.21|109.41|0
1640216100000|2021-12-22 23:35:00|112.25|109.45|112.21|109.41|112.35|109.55|112.17|109.37|0
1640216400000|2021-12-22 23:40:00|112.25|109.45|112.28|109.48|112.48|109.68|112.13|109.33|0
1640216700000|2021-12-22 23:45:00|112.2|109.4|112.56|109.76|112.6|109.8|112.13|109.33|0
1640217000000|2021-12-22 23:50:00|112.52|109.72|112.4|109.6|112.52|109.72|112.36|109.56|0
1640217300000|2021-12-22 23:55:00|112.44|109.64|112.36|109.56|112.48|109.68|112.28|109.48|0
1640217600000|2021-12-23 00:00:00|112.44|109.64|112.55|109.75|112.59|109.79|112.32|109.52|0
1640217900000|2021-12-23 00:05:00|112.51|109.71|112.71|109.91|112.71|109.91|112.51|109.71|0
1640218200000|2021-12-23 00:10:00|112.83|110.03|112.91|110.11|112.91|110.11|112.57|109.77|0
1640218500000|2021-12-23 00:15:00|112.87|110.07|112.79|109.99|112.95|110.15|112.75|109.95|0
1640218800000|2021-12-23 00:20:00|112.81|110.01|112.86|110.06|112.94|110.14|112.71|109.91|0
1640219100000|2021-12-23 00:25:00|112.88|110.08|112.7|109.9|112.9|110.1|112.7|109.9|0
1640219400000|2021-12-23 00:30:00|112.72|109.92|112.66|109.86|112.74|109.94|112.5|109.7|0
1640219700000|2021-12-23 00:35:00|112.62|109.82|112.5|109.7|112.62|109.82|112.46|109.66|0
1640220000000|2021-12-23 00:40:00|112.52|109.72|112.62|109.82|112.7|109.9|112.52|109.72|0
1640220300000|2021-12-23 00:45:00|112.66|109.86|112.42|109.62|112.66|109.86|112.34|109.54|0
1640220600000|2021-12-23 00:50:00|112.46|109.66|112.52|109.72|112.54|109.74|112.42|109.62|0
1640220900000|2021-12-23 00:55:00|112.5|109.7|112.65|109.85|112.73|109.93|112.49|109.69|0
1640221200000|2021-12-23 01:00:00|112.67|109.87|112.89|110.09|113.05|110.25|112.61|109.81|0
1640221500000|2021-12-23 01:05:00|112.85|110.05|112.75|109.95|112.93|110.13|112.73|109.93|0
1640221800000|2021-12-23 01:10:00|112.73|109.93|112.81|110.01|112.85|110.05|112.73|109.93|0
1640222100000|2021-12-23 01:15:00|112.83|110.03|112.84|110.04|112.88|110.08|112.8|110|0
1640222400000|2021-12-23 01:20:00|112.8|110|112.8|110|112.86|110.06|112.76|109.96|0
1640222700000|2021-12-23 01:25:00|112.82|110.02|112.6|109.8|112.84|110.04|112.56|109.76|0
1640223000000|2021-12-23 01:30:00|112.56|109.76|112.92|110.12|112.92|110.12|112.56|109.76|0
1640223300000|2021-12-23 01:35:00|112.88|110.08|112.76|109.96|112.92|110.12|112.72|109.92|0
1640223600000|2021-12-23 01:40:00|112.8|110|112.75|109.95|112.87|110.07|112.71|109.91|0
1640223900000|2021-12-23 01:45:00|112.74|109.94|112.83|110.03|112.95|110.15|112.74|109.94|0
1640224200000|2021-12-23 01:50:00|112.81|110.01|112.79|109.99|112.81|110.01|112.71|109.91|0
1640224500000|2021-12-23 01:55:00|112.75|109.95|112.91|110.11|112.91|110.11|112.75|109.95|0
1640224800000|2021-12-23 02:00:00|112.87|110.07|112.79|109.99|112.91|110.11|112.67|109.87|0
1640225100000|2021-12-23 02:05:00|112.81|110.01|112.55|109.75|112.87|110.07|112.55|109.75|0
1640225400000|2021-12-23 02:10:00|112.59|109.79|112.47|109.67|112.59|109.79|112.31|109.51|0
1640225700000|2021-12-23 02:15:00|112.45|109.65|112.5|109.7|112.54|109.74|112.43|109.63|0
1640226000000|2021-12-23 02:20:00|112.54|109.74|112.58|109.78|112.66|109.86|112.5|109.7|0
1640226300000|2021-12-23 02:25:00|112.6|109.8|112.42|109.62|112.6|109.8|112.42|109.62|0
1640226600000|2021-12-23 02:30:00|112.46|109.66|112.46|109.66|112.5|109.7|112.3|109.5|0
1640226900000|2021-12-23 02:35:00|112.42|109.62|112.34|109.54|112.46|109.66|112.3|109.5|0
1640227200000|2021-12-23 02:40:00|112.36|109.56|112.45|109.65|112.49|109.69|112.3|109.5|0
1640227500000|2021-12-23 02:45:00|112.41|109.61|112.37|109.57|112.45|109.65|112.37|109.57|0
1640227800000|2021-12-23 02:50:00|112.41|109.61|112.37|109.57|112.45|109.65|112.37|109.57|0
1640228100000|2021-12-23 02:55:00|112.35|109.55|112.33|109.53|112.41|109.61|112.29|109.49|0
1640228400000|2021-12-23 03:00:00|112.37|109.57|112.43|109.63|112.43|109.63|112.29|109.49|0
1640228700000|2021-12-23 03:05:00|112.41|109.61|112.41|109.61|112.43|109.63|112.37|109.57|0
1640229000000|2021-12-23 03:10:00|112.45|109.65|112.36|109.56|112.45|109.65|112.35|109.55|0
1640229300000|2021-12-23 03:15:00|112.38|109.58|112.64|109.84|112.64|109.84|112.36|109.56|0
1640229600000|2021-12-23 03:20:00|112.6|109.8|112.52|109.72|112.64|109.84|112.52|109.72|0
1640229900000|2021-12-23 03:25:00|112.54|109.74|112.56|109.76|112.56|109.76|112.5|109.7|0
1640230200000|2021-12-23 03:30:00|112.54|109.74|112.67|109.87|112.67|109.87|112.52|109.72|0
1640230500000|2021-12-23 03:35:00|112.71|109.91|112.57|109.77|112.71|109.91|112.51|109.71|0
1640230800000|2021-12-23 03:40:00|112.55|109.75|112.41|109.61|112.57|109.77|112.39|109.59|0
1640231100000|2021-12-23 03:45:00|112.43|109.63|112.47|109.67|112.51|109.71|112.39|109.59|0
1640231400000|2021-12-23 03:50:00|112.45|109.65|112.47|109.67|112.51|109.71|112.43|109.63|0
1640231700000|2021-12-23 03:55:00|112.45|109.65|112.49|109.69|112.51|109.71|112.45|109.65|0
1640232000000|2021-12-23 04:00:00|112.51|109.71|112.46|109.66|112.51|109.71|112.45|109.65|0
1640232300000|2021-12-23 04:05:00|112.5|109.7|112.54|109.74|112.54|109.74|112.46|109.66|0
1640232600000|2021-12-23 04:10:00|112.5|109.7|112.46|109.66|112.5|109.7|112.42|109.62|0
1640232900000|2021-12-23 04:15:00|112.5|109.7|112.5|109.7|112.54|109.74|112.46|109.66|0
1640233200000|2021-12-23 04:20:00|112.46|109.66|112.5|109.7|112.5|109.7|112.42|109.62|0
1640233500000|2021-12-23 04:25:00|112.46|109.66|112.46|109.66|112.5|109.7|112.46|109.66|0
1640233800000|2021-12-23 04:30:00|112.48|109.68|112.41|109.61|112.49|109.69|112.41|109.61|0
1640234100000|2021-12-23 04:35:00|112.43|109.63|112.49|109.69|112.49|109.69|112.41|109.61|0
1640234400000|2021-12-23 04:40:00|112.45|109.65|112.45|109.65|112.49|109.69|112.45|109.65|0
1640234700000|2021-12-23 04:45:00|112.49|109.69|112.53|109.73|112.57|109.77|112.49|109.69|0
1640235000000|2021-12-23 04:50:00|112.55|109.75|112.56|109.76|112.57|109.77|112.53|109.73|0
1640235300000|2021-12-23 04:55:00|112.58|109.78|112.56|109.76|112.64|109.84|112.56|109.76|0
1640235600000|2021-12-23 05:00:00|112.52|109.72|112.44|109.64|112.54|109.74|112.44|109.64|0
1640235900000|2021-12-23 05:05:00|112.48|109.68|112.48|109.68|112.52|109.72|112.44|109.64|0
1640236200000|2021-12-23 05:10:00|112.44|109.64|112.56|109.76|112.56|109.76|112.44|109.64|0
1640236500000|2021-12-23 05:15:00|112.54|109.74|112.48|109.68|112.56|109.76|112.48|109.68|0
1640236800000|2021-12-23 05:20:00|112.46|109.66|112.32|109.52|112.48|109.68|112.32|109.52|0
1640237100000|2021-12-23 05:25:00|112.36|109.56|112.47|109.67|112.47|109.67|112.35|109.55|0
1640237400000|2021-12-23 05:30:00|112.43|109.63|112.35|109.55|112.43|109.63|112.27|109.47|0
1640237700000|2021-12-23 05:35:00|112.31|109.51|112.31|109.51|112.35|109.55|112.31|109.51|0
1640238000000|2021-12-23 05:40:00|112.27|109.47|112.23|109.43|112.31|109.51|112.23|109.43|0
1640238300000|2021-12-23 05:45:00|112.25|109.45|112.23|109.43|112.31|109.51|112.23|109.43|0
1640238600000|2021-12-23 05:50:00|112.25|109.45|112.42|109.62|112.42|109.62|112.25|109.45|0
1640238900000|2021-12-23 05:55:00|112.34|109.54|112.38|109.58|112.46|109.66|112.22|109.42|0
1640239200000|2021-12-23 06:00:00|112.34|109.54|111.94|109.14|112.34|109.54|111.91|109.11|0
1640239500000|2021-12-23 06:05:00|111.98|109.18|112.22|109.42|112.22|109.42|111.98|109.18|0
1640239800000|2021-12-23 06:10:00|112.26|109.46|112.46|109.66|112.5|109.7|112.26|109.46|0
1640240100000|2021-12-23 06:15:00|112.5|109.7|112.57|109.77|112.57|109.77|112.34|109.54|0
1640240400000|2021-12-23 06:20:00|112.61|109.81|112.53|109.73|112.63|109.83|112.41|109.61|0
1640240700000|2021-12-23 06:25:00|112.57|109.77|112.45|109.65|112.61|109.81|112.37|109.57|0
1640241000000|2021-12-23 06:30:00|112.41|109.61|112.41|109.61|112.49|109.69|112.39|109.59|0
1640241300000|2021-12-23 06:35:00|112.37|109.57|112.53|109.73|112.57|109.77|112.37|109.57|0
1640241600000|2021-12-23 06:40:00|112.57|109.77|112.48|109.68|112.57|109.77|112.45|109.65|0
1640241900000|2021-12-23 06:45:00|112.5|109.7|112.48|109.68|112.52|109.72|112.4|109.6|0
1640242200000|2021-12-23 06:50:00|112.46|109.66|112.52|109.72|112.52|109.72|112.4|109.6|0
1640242500000|2021-12-23 06:55:00|112.5|109.7|112.28|109.48|112.5|109.7|112.24|109.44|0
1640242800000|2021-12-23 07:00:00|112.24|109.44|112.38|109.58|112.4|109.6|112.2|109.4|0
1640243100000|2021-12-23 07:05:00|112.4|109.6|112.28|109.48|112.4|109.6|112.24|109.44|0
1640243400000|2021-12-23 07:10:00|112.26|109.46|112.27|109.47|112.35|109.55|112.24|109.44|0
1640243700000|2021-12-23 07:15:00|112.31|109.51|112.31|109.51|112.47|109.67|112.27|109.47|0
1640244000000|2021-12-23 07:20:00|112.33|109.53|112.43|109.63|112.47|109.67|112.31|109.51|0
1640244300000|2021-12-23 07:25:00|112.39|109.59|112.39|109.59|112.47|109.67|112.31|109.51|0
1640244600000|2021-12-23 07:30:00|112.43|109.63|112.47|109.67|112.55|109.75|112.39|109.59|0
1640244900000|2021-12-23 07:35:00|112.45|109.65|112.15|109.35|112.47|109.67|112.07|109.27|0
1640245200000|2021-12-23 07:40:00|112.13|109.33|112.13|109.33|112.23|109.43|112.07|109.27|0
1640245500000|2021-12-23 07:45:00|112.11|109.31|112.22|109.42|112.26|109.46|112.07|109.27|0
1640245800000|2021-12-23 07:50:00|112.26|109.46|112.26|109.46|112.3|109.5|112.18|109.38|0
1640246100000|2021-12-23 07:55:00|112.18|109.38|112.22|109.42|112.3|109.5|112.06|109.26|0
1640246400000|2021-12-23 08:00:00|112.2|109.4|112.26|109.46|112.34|109.54|112.06|109.26|0
1640246700000|2021-12-23 08:05:00|111.66|110.06|111.69|110.09|111.81|110.21|111.62|110.02|0
1640247000000|2021-12-23 08:10:00|111.65|110.05|111.93|110.33|111.97|110.37|111.61|110.01|0
1640247300000|2021-12-23 08:15:00|111.91|110.31|112.17|110.57|112.21|110.61|111.77|110.17|0
1640247600000|2021-12-23 08:20:00|112.21|110.61|111.81|110.21|112.25|110.65|111.81|110.21|0
1640247900000|2021-12-23 08:25:00|111.83|110.23|111.73|110.13|111.93|110.33|111.69|110.09|0
1640248200000|2021-12-23 08:30:00|111.77|110.17|111.65|110.05|111.88|110.28|111.65|110.05|0
1640248500000|2021-12-23 08:35:00|111.68|110.08|112.28|110.68|112.56|110.96|111.65|110.05|0
1640248800000|2021-12-23 08:40:00|112.32|110.72|112.18|110.58|112.36|110.76|112.04|110.44|0
1640249100000|2021-12-23 08:45:00|112.24|110.64|111.92|110.32|112.3|110.7|111.88|110.28|0
1640249400000|2021-12-23 08:50:00|111.96|110.36|111.14|109.54|112|110.4|111.01|109.41|0
1640249700000|2021-12-23 08:55:00|111.16|109.56|111.08|109.48|111.16|109.56|110.89|109.29|0
1640250000000|2021-12-23 09:00:00|111.16|109.56|111.16|109.56|111.4|109.8|111.08|109.48|0
1640250300000|2021-12-23 09:05:00|111.12|109.52|110.84|109.24|111.12|109.52|110.73|109.13|0
1640250600000|2021-12-23 09:10:00|110.88|109.28|110.96|109.36|110.96|109.36|110.72|109.12|0
1640250900000|2021-12-23 09:15:00|110.94|109.34|111.11|109.51|111.19|109.59|110.94|109.34|0
1640251200000|2021-12-23 09:20:00|111.08|109.48|111.35|109.75|111.41|109.81|111.08|109.48|0
1640251500000|2021-12-23 09:25:00|111.31|109.71|111.43|109.83|111.43|109.83|111.27|109.67|0
1640251800000|2021-12-23 09:30:00|111.47|109.87|111.39|109.79|111.55|109.95|111.27|109.67|0
1640252100000|2021-12-23 09:35:00|111.41|109.81|111.23|109.63|111.41|109.81|111.23|109.63|0
1640252400000|2021-12-23 09:40:00|111.19|109.59|111.14|109.54|111.26|109.66|111.07|109.47|0
1640252700000|2021-12-23 09:45:00|111.11|109.51|111.22|109.62|111.38|109.78|111.11|109.51|0
1640253000000|2021-12-23 09:50:00|111.24|109.64|111.36|109.76|111.38|109.78|111.18|109.58|0
1640253300000|2021-12-23 09:55:00|111.34|109.74|111.26|109.66|111.34|109.74|111.18|109.58|0
1640253600000|2021-12-23 10:00:00|111.24|109.64|111.26|109.66|111.4|109.8|111.22|109.62|0
1640253900000|2021-12-23 10:05:00|111.22|109.62|111.25|109.65|111.33|109.73|111.18|109.58|0
1640254200000|2021-12-23 10:10:00|111.21|109.61|111.17|109.57|111.21|109.61|111.13|109.53|0
1640254500000|2021-12-23 10:15:00|111.13|109.53|111.13|109.53|111.17|109.57|111.13|109.53|0
1640254800000|2021-12-23 10:20:00|111.09|109.49|110.93|109.33|111.09|109.49|110.78|109.18|0
1640255100000|2021-12-23 10:25:00|110.97|109.37|110.95|109.35|111.01|109.41|110.89|109.29|0
1640255400000|2021-12-23 10:30:00|110.97|109.37|110.99|109.39|111.01|109.41|110.93|109.33|0
1640255700000|2021-12-23 10:35:00|111.01|109.41|110.69|109.09|111.01|109.41|110.69|109.09|0
1640256000000|2021-12-23 10:40:00|110.57|108.97|110.65|109.05|110.69|109.09|110.57|108.97|0
1640256300000|2021-12-23 10:45:00|110.69|109.09|110.73|109.13|110.81|109.21|110.69|109.09|0
1640256600000|2021-12-23 10:50:00|110.69|109.09|110.45|108.85|110.69|109.09|110.31|108.71|0
1640256900000|2021-12-23 10:55:00|110.43|108.83|110.45|108.85|110.45|108.85|110.33|108.73|0
1640257200000|2021-12-23 11:00:00|110.41|108.81|110.49|108.89|110.53|108.93|110.37|108.77|0
1640257500000|2021-12-23 11:05:00|110.53|108.93|110.29|108.69|110.53|108.93|110.25|108.65|0
1640257800000|2021-12-23 11:10:00|110.25|108.65|110.4|108.8|110.4|108.8|110.13|108.53|0
1640258100000|2021-12-23 11:15:00|110.44|108.84|110.44|108.84|110.56|108.96|110.32|108.72|0
1640258400000|2021-12-23 11:20:00|110.4|108.8|110.36|108.76|110.4|108.8|110.28|108.68|0
1640258700000|2021-12-23 11:25:00|110.4|108.8|110.16|108.56|110.44|108.84|110.16|108.56|0
1640259000000|2021-12-23 11:30:00|110.12|108.52|110.32|108.72|110.32|108.72|110.12|108.52|0
1640259300000|2021-12-23 11:35:00|110.36|108.76|110.32|108.72|110.43|108.83|110.3|108.7|0
1640259600000|2021-12-23 11:40:00|110.28|108.68|110.28|108.68|110.32|108.72|110.16|108.56|0
1640259900000|2021-12-23 11:45:00|110.31|108.71|110.35|108.75|110.43|108.83|110.27|108.67|0
1640260200000|2021-12-23 11:50:00|110.37|108.77|110.35|108.75|110.39|108.79|110.23|108.63|0
1640260500000|2021-12-23 11:55:00|110.27|108.67|110.15|108.55|110.27|108.67|110.11|108.51|0
1640260800000|2021-12-23 12:00:00|110.11|108.51|109.8|108.2|110.11|108.51|109.76|108.16|0
1640261100000|2021-12-23 12:05:00|109.76|108.16|109.95|108.35|109.95|108.35|109.76|108.16|0
1640261400000|2021-12-23 12:10:00|109.91|108.31|109.76|108.16|109.95|108.35|109.76|108.16|0
1640261700000|2021-12-23 12:15:00|109.78|108.18|109.95|108.35|109.99|108.39|109.68|108.08|0
1640262000000|2021-12-23 12:20:00|109.99|108.39|110.03|108.43|110.06|108.46|109.83|108.23|0
1640262300000|2021-12-23 12:25:00|110.05|108.45|110.22|108.62|110.34|108.74|110.02|108.42|0
1640262600000|2021-12-23 12:30:00|110.26|108.66|110.22|108.62|110.34|108.74|110.18|108.58|0
1640262900000|2021-12-23 12:35:00|110.24|108.64|111.47|109.87|111.47|109.87|110.18|108.58|0
1640263200000|2021-12-23 12:40:00|111.43|109.83|109.23|107.63|111.43|109.83|108.51|106.91|0
1640263500000|2021-12-23 12:45:00|109.19|107.59|109.19|107.59|109.27|107.67|109.19|107.59|0
1640263800000|2021-12-23 12:50:00|109.23|107.63|109.19|107.59|109.25|107.65|109.19|107.59|0
1640264100000|2021-12-23 12:55:00|109.15|107.55|109.17|107.57|109.26|107.66|109.15|107.55|0
1640264400000|2021-12-23 13:00:00|109.18|107.58|109.34|107.74|109.34|107.74|108.87|107.27|0
1640264700000|2021-12-23 13:05:00|109.38|107.78|109.41|107.81|109.45|107.85|109.26|107.66|0
1640265000000|2021-12-23 13:10:00|109.45|107.85|109.37|107.77|109.53|107.93|109.37|107.77|0
1640265300000|2021-12-23 13:15:00|109.41|107.81|109.53|107.93|109.57|107.97|109.41|107.81|0
1640265600000|2021-12-23 13:20:00|109.57|107.97|109.8|108.2|109.8|108.2|109.57|107.97|0
1640265900000|2021-12-23 13:25:00|109.84|108.24|109.68|108.08|109.96|108.36|109.68|108.08|0
1640266200000|2021-12-23 13:30:00|109.66|108.06|109.72|108.12|109.99|108.39|109.52|107.92|0
1640266500000|2021-12-23 13:35:00|109.68|108.08|109.95|108.35|109.99|108.39|109.52|107.92|0
1640266800000|2021-12-23 13:40:00|109.99|108.39|110.38|108.78|110.66|109.06|109.91|108.31|0
1640267100000|2021-12-23 13:45:00|110.42|108.82|109.89|108.29|110.42|108.82|109.83|108.23|0
1640267400000|2021-12-23 13:50:00|109.87|108.27|109.95|108.35|109.99|108.39|109.83|108.23|0
1640267700000|2021-12-23 13:55:00|109.98|108.38|109.83|108.23|110.02|108.42|109.75|108.15|0
1640268000000|2021-12-23 14:00:00|109.79|108.19|109.39|107.79|109.79|108.19|109.32|107.72|0
1640268300000|2021-12-23 14:05:00|109.51|107.91|109.43|107.83|109.59|107.99|109.35|107.75|0
1640268600000|2021-12-23 14:10:00|109.39|107.79|109.7|108.1|109.74|108.14|109.31|107.71|0
1640268900000|2021-12-23 14:15:00|109.74|108.14|109.82|108.22|109.86|108.26|109.59|107.99|0
1640269200000|2021-12-23 14:20:00|109.86|108.26|109.7|108.1|109.94|108.34|109.62|108.02|0
1640269500000|2021-12-23 14:25:00|109.66|108.06|109.93|108.33|109.93|108.33|109.62|108.02|0
1640269800000|2021-12-23 14:30:00|109.82|108.22|108.45|106.85|110.05|108.45|108.37|106.77|0
1640270100000|2021-12-23 14:35:00|108.41|106.81|107.22|105.62|108.45|106.85|106.91|105.31|0
1640270400000|2021-12-23 14:40:00|107.26|105.66|107.56|105.96|108.18|106.58|107.22|105.62|0
1640270700000|2021-12-23 14:45:00|107.52|105.92|108.99|107.39|109.07|107.47|107.29|105.69|0
1640271000000|2021-12-23 14:50:00|108.96|107.36|108.91|107.31|109.01|107.41|108.38|106.78|0
1640271300000|2021-12-23 14:55:00|108.95|107.35|108.6|107|109.38|107.78|108.47|106.87|0
1640271600000|2021-12-23 15:00:00|108.68|107.08|108.8|107.2|108.87|107.27|108.26|106.66|0
1640271900000|2021-12-23 15:05:00|108.83|107.23|108.68|107.08|108.91|107.31|108.52|106.92|0
1640272200000|2021-12-23 15:10:00|108.64|107.04|107.85|106.25|108.68|107.08|107.68|106.08|0
1640272500000|2021-12-23 15:15:00|107.79|106.19|108.02|106.42|108.25|106.65|107.75|106.15|0
1640272800000|2021-12-23 15:20:00|107.98|106.38|107.71|106.11|108.13|106.53|107.67|106.07|0
1640273100000|2021-12-23 15:25:00|107.75|106.15|107.94|106.34|108.21|106.61|107.71|106.11|0
1640273400000|2021-12-23 15:30:00|107.9|106.3|108.24|106.64|108.44|106.84|107.56|105.96|0
1640273700000|2021-12-23 15:35:00|108.21|106.61|108.17|106.57|108.36|106.76|107.97|106.37|0
1640274000000|2021-12-23 15:40:00|108.2|106.6|108.01|106.41|108.24|106.64|107.9|106.3|0
1640274300000|2021-12-23 15:45:00|108.05|106.45|107.74|106.14|108.05|106.45|107.66|106.06|0
1640274600000|2021-12-23 15:50:00|107.7|106.1|107.55|105.95|107.85|106.25|107.43|105.83|0
1640274900000|2021-12-23 15:55:00|107.59|105.99|107.24|105.64|107.59|105.99|107.2|105.6|0
1640275200000|2021-12-23 16:00:00|107.2|105.6|107.24|105.64|107.47|105.87|107.05|105.45|0
1640275500000|2021-12-23 16:05:00|107.2|105.6|106.93|105.33|107.28|105.68|106.82|105.22|0
1640275800000|2021-12-23 16:10:00|106.89|105.29|106.97|105.37|106.97|105.37|106.66|105.06|0
1640276100000|2021-12-23 16:15:00|106.89|105.29|106.85|105.25|106.97|105.37|106.7|105.1|0
1640276400000|2021-12-23 16:20:00|106.89|105.29|107.08|105.48|107.27|105.67|106.89|105.29|0
1640276700000|2021-12-23 16:25:00|107.12|105.52|107.5|105.9|107.65|106.05|107|105.4|0
1640277000000|2021-12-23 16:30:00|107.46|105.86|107.19|105.59|107.46|105.86|107.15|105.55|0
1640277300000|2021-12-23 16:35:00|107.15|105.55|106.26|104.66|108.2|106.6|106.26|104.66|0
1640277600000|2021-12-23 16:40:00|106.28|104.68|106.33|104.73|106.41|104.81|106.26|104.66|0
1640277900000|2021-12-23 16:45:00|106.29|104.69|106.22|104.62|106.33|104.73|106.03|104.43|0
1640278200000|2021-12-23 16:50:00|106.18|104.58|106.18|104.58|106.29|104.69|106.03|104.43|0
1640278500000|2021-12-23 16:55:00|106.14|104.54|106.02|104.42|106.29|104.69|106.02|104.42|0
1640278800000|2021-12-23 17:00:00|106.06|104.46|106.21|104.61|106.23|104.63|106.06|104.46|0
1640279100000|2021-12-23 17:05:00|106.17|104.57|106.32|104.72|106.36|104.76|106.13|104.53|0
1640279400000|2021-12-23 17:10:00|106.28|104.68|106.36|104.76|106.36|104.76|106.21|104.61|0
1640279700000|2021-12-23 17:15:00|106.32|104.72|106.55|104.95|106.62|105.02|106.28|104.68|0
1640280000000|2021-12-23 17:20:00|106.51|104.91|106.58|104.98|106.62|105.02|106.43|104.83|0
1640280300000|2021-12-23 17:25:00|106.62|105.02|106.58|104.98|106.62|105.02|106.47|104.87|0
1640280600000|2021-12-23 17:30:00|106.54|104.94|106.5|104.9|106.58|104.98|106.35|104.75|0
1640280900000|2021-12-23 17:35:00|106.47|104.87|107.41|105.81|107.45|105.85|106.47|104.87|0
1640281200000|2021-12-23 17:40:00|107.37|105.77|107.3|105.7|107.41|105.81|107.22|105.62|0
1640281500000|2021-12-23 17:45:00|107.26|105.66|107.45|105.85|107.49|105.89|107.26|105.66|0
1640281800000|2021-12-23 17:50:00|107.41|105.81|107.41|105.81|107.52|105.92|107.33|105.73|0
1640282100000|2021-12-23 17:55:00|107.39|105.79|107.25|105.65|107.45|105.85|107.25|105.65|0
1640282400000|2021-12-23 18:00:00|107.29|105.69|107.44|105.84|107.44|105.84|107.18|105.58|0
1640282700000|2021-12-23 18:05:00|107.4|105.8|107.4|105.8|107.44|105.84|107.29|105.69|0
1640283000000|2021-12-23 18:10:00|107.36|105.76|107.67|106.07|107.78|106.18|107.36|105.76|0
1640283300000|2021-12-23 18:15:00|107.71|106.11|107.63|106.03|107.71|106.11|107.51|105.91|0
1640283600000|2021-12-23 18:20:00|107.59|105.99|107.51|105.91|107.63|106.03|107.51|105.91|0
1640283900000|2021-12-23 18:25:00|107.55|105.95|107.05|105.45|107.55|105.95|107.01|105.41|0
1640284200000|2021-12-23 18:30:00|107.01|105.41|107.2|105.6|107.24|105.64|107.01|105.41|0
1640284500000|2021-12-23 18:35:00|107.24|105.64|107.28|105.68|107.28|105.68|107.18|105.58|0
1640284800000|2021-12-23 18:40:00|107.31|105.71|107.24|105.64|107.35|105.75|107.2|105.6|0
1640285100000|2021-12-23 18:45:00|107.27|105.67|107.08|105.48|107.27|105.67|107.08|105.48|0
1640285400000|2021-12-23 18:50:00|107.04|105.44|106.93|105.33|107.04|105.44|106.93|105.33|0
1640285700000|2021-12-23 18:55:00|106.89|105.29|106.93|105.33|106.96|105.36|106.77|105.17|0
1640286000000|2021-12-23 19:00:00|106.89|105.29|106.7|105.1|106.89|105.29|106.58|104.98|0
1640286300000|2021-12-23 19:05:00|106.66|105.06|106.73|105.13|106.81|105.21|106.54|104.94|0
1640286600000|2021-12-23 19:10:00|106.77|105.17|106.81|105.21|106.85|105.25|106.73|105.13|0
1640286900000|2021-12-23 19:15:00|106.84|105.24|106.69|105.09|107.07|105.47|106.61|105.01|0
1640287200000|2021-12-23 19:20:00|106.73|105.13|106.42|104.82|106.73|105.13|106.42|104.82|0
1640287500000|2021-12-23 19:25:00|106.44|104.84|106.5|104.9|106.54|104.94|106.35|104.75|0
1640287800000|2021-12-23 19:30:00|106.54|104.94|106.53|104.93|106.72|105.12|106.44|104.84|0
1640288100000|2021-12-23 19:35:00|106.61|105.01|106.68|105.08|106.72|105.12|106.57|104.97|0
1640288400000|2021-12-23 19:40:00|106.72|105.12|106.49|104.89|106.72|105.12|106.49|104.89|0
1640288700000|2021-12-23 19:45:00|106.53|104.93|106.45|104.85|106.6|105|106.41|104.81|0
1640289000000|2021-12-23 19:50:00|106.41|104.81|106.19|104.59|106.45|104.85|106.19|104.59|0
1640289300000|2021-12-23 19:55:00|106.22|104.62|106.18|104.58|106.26|104.66|106.15|104.55|0
1640289600000|2021-12-23 20:00:00|106.22|104.62|106.9|105.3|106.9|105.3|106.15|104.55|0
1640289900000|2021-12-23 20:05:00|106.86|105.26|106.67|105.07|106.86|105.26|106.56|104.96|0
1640290200000|2021-12-23 20:10:00|106.63|105.03|106.37|104.77|106.71|105.11|106.37|104.77|0
1640290500000|2021-12-23 20:15:00|106.29|104.69|106.44|104.84|106.52|104.92|106.22|104.62|0
1640290800000|2021-12-23 20:20:00|106.4|104.8|106.67|105.07|106.67|105.07|106.37|104.77|0
1640291100000|2021-12-23 20:25:00|106.63|105.03|106.67|105.07|106.78|105.18|106.55|104.95|0
1640291400000|2021-12-23 20:30:00|106.7|105.1|107.2|105.6|107.27|105.67|106.67|105.07|0
1640291700000|2021-12-23 20:35:00|107.23|105.63|106.45|104.85|107.23|105.63|106.3|104.7|0
1640292000000|2021-12-23 20:40:00|106.42|104.82|106.04|104.44|106.53|104.93|106|104.4|0
1640292300000|2021-12-23 20:45:00|106|104.4|105.66|104.06|106.04|104.44|105.54|103.94|0
1640292600000|2021-12-23 20:50:00|105.51|103.91|105.77|104.17|105.81|104.21|105.32|103.72|0
1640292900000|2021-12-23 20:55:00|105.81|104.21|107.7|106.1|107.74|106.14|105.8|104.2|0
1640293200000|2021-12-23 21:00:00|107.74|106.14|107.51|105.91|107.74|106.14|107.21|105.61|0
1640293500000|2021-12-23 21:05:00|107.43|105.83|107.62|106.02|107.62|106.02|107.2|105.6|0
1640293800000|2021-12-23 21:10:00|107.59|105.99|107.58|105.98|107.74|106.14|107.55|105.95|0
1640592300000|2021-12-27 08:05:00|107.18|105.58|106.93|105.33|107.2|105.6|106.59|104.99|0
1640592600000|2021-12-27 08:10:00|106.85|105.25|106.68|105.08|106.85|105.25|106.49|104.89|0
1640592900000|2021-12-27 08:15:00|106.71|105.11|106.67|105.07|106.75|105.15|106.41|104.81|0
1640593200000|2021-12-27 08:20:00|106.64|105.04|106.86|105.26|106.96|105.36|106.5|104.9|0
1640593500000|2021-12-27 08:25:00|106.84|105.24|107.03|105.43|107.09|105.49|106.79|105.19|0
1640593800000|2021-12-27 08:30:00|107.01|105.41|106.67|105.07|107.09|105.49|106.63|105.03|0
1640594100000|2021-12-27 08:35:00|106.65|105.05|106.48|104.88|106.67|105.07|106.4|104.8|0
1640594400000|2021-12-27 08:40:00|106.5|104.9|106.55|104.95|106.67|105.07|106.44|104.84|0
1640594700000|2021-12-27 08:45:00|106.59|104.99|106.59|104.99|106.82|105.22|106.59|104.99|0
1640595000000|2021-12-27 08:50:00|106.63|105.03|106.51|104.91|106.64|105.04|106.38|104.78|0
1640595300000|2021-12-27 08:55:00|106.53|104.93|106.47|104.87|106.55|104.95|106.13|104.53|0
1640595600000|2021-12-27 09:00:00|106.43|104.83|106.89|105.29|106.96|105.36|106.43|104.83|0
1640595900000|2021-12-27 09:05:00|106.91|105.31|106.31|104.71|106.92|105.32|106.31|104.71|0
1640596200000|2021-12-27 09:10:00|106.28|104.68|106.31|104.71|106.35|104.75|106.16|104.56|0
1640596500000|2021-12-27 09:15:00|106.27|104.67|106.58|104.98|106.61|105.01|106.27|104.67|0
1640596800000|2021-12-27 09:20:00|106.54|104.94|106.61|105.01|106.69|105.09|106.54|104.94|0
1640597100000|2021-12-27 09:25:00|106.63|105.03|106.55|104.95|106.69|105.09|106.53|104.93|0
1640597400000|2021-12-27 09:30:00|106.57|104.97|106.78|105.18|106.95|105.35|106.57|104.97|0
1640597700000|2021-12-27 09:35:00|106.8|105.2|106.49|104.89|106.8|105.2|106.46|104.86|0
1640598000000|2021-12-27 09:40:00|106.45|104.85|106.28|104.68|106.45|104.85|106.19|104.59|0
1640598300000|2021-12-27 09:45:00|106.3|104.7|106.61|104.21|106.61|104.74|106.15|104.07|0
1640598600000|2021-12-27 09:50:00|106.62|104.22|106.36|103.96|106.62|104.22|106.36|103.96|0
1640598900000|2021-12-27 09:55:00|106.39|103.99|106.34|103.94|106.49|104.09|106.2|103.8|0
1640599200000|2021-12-27 10:00:00|106.32|103.92|106.39|103.99|106.47|104.07|106.13|103.73|0
1640599500000|2021-12-27 10:05:00|106.43|104.03|106.58|104.18|106.62|104.22|106.39|103.99|0
1640599800000|2021-12-27 10:10:00|106.62|104.22|106.54|104.14|106.62|104.22|106.5|104.1|0
1640600100000|2021-12-27 10:15:00|106.5|104.1|106.23|103.83|106.5|104.1|106.2|103.8|0
1640600400000|2021-12-27 10:20:00|106.27|103.87|106.37|103.97|106.46|104.06|106.23|103.83|0
1640600700000|2021-12-27 10:25:00|106.36|103.96|106.34|103.94|106.42|104.02|106.27|103.87|0
1640601000000|2021-12-27 10:30:00|106.31|103.91|106.23|103.83|106.31|103.91|106.15|103.75|0
1640601300000|2021-12-27 10:35:00|106.27|103.87|106.26|103.86|106.34|103.94|106.19|103.79|0
1640601600000|2021-12-27 10:40:00|106.25|103.85|106.19|103.79|106.3|103.9|106.19|103.79|0
1640601900000|2021-12-27 10:45:00|106.17|103.77|106.11|103.71|106.17|103.77|106.03|103.63|0
1640602200000|2021-12-27 10:50:00|106.15|103.75|106.24|103.84|106.24|103.84|106.03|103.63|0
1640602500000|2021-12-27 10:55:00|106.26|103.86|106.26|103.86|106.37|103.97|106.26|103.86|0
1640602800000|2021-12-27 11:00:00|106.28|103.88|106.33|103.93|106.41|104.01|106.22|103.82|0
1640603100000|2021-12-27 11:05:00|106.29|103.89|106.22|103.82|106.33|103.93|106.18|103.78|0
1640603400000|2021-12-27 11:10:00|106.2|103.8|106.25|103.85|106.29|103.89|106.2|103.8|0
1640603700000|2021-12-27 11:15:00|106.23|103.83|106.25|103.85|106.29|103.89|106.19|103.79|0
1640604000000|2021-12-27 11:20:00|106.27|103.87|106.42|104.02|106.51|104.11|106.27|103.87|0
1640604300000|2021-12-27 11:25:00|106.44|104.04|106.42|104.02|106.44|104.04|106.28|103.88|0
1640604600000|2021-12-27 11:30:00|106.4|104|106.45|104.05|106.55|104.15|106.32|103.92|0
1640604900000|2021-12-27 11:35:00|106.43|104.03|106.32|103.92|106.43|104.03|106.28|103.88|0
1640605200000|2021-12-27 11:40:00|106.28|103.88|106.32|103.92|106.32|103.92|106.19|103.79|0
1640605500000|2021-12-27 11:45:00|106.35|103.95|106.41|104.01|106.43|104.03|106.32|103.92|0
1640605800000|2021-12-27 11:50:00|106.39|103.99|106.31|103.91|106.45|104.05|106.27|103.87|0
1640606100000|2021-12-27 11:55:00|106.27|103.87|106.23|103.83|106.35|103.95|106.23|103.83|0
1640606400000|2021-12-27 12:00:00|106.25|103.85|106.27|103.87|106.31|103.91|106.2|103.8|0
1640606700000|2021-12-27 12:05:00|106.25|103.85|106.16|103.76|106.35|103.95|106.12|103.72|0
1640607000000|2021-12-27 12:10:00|106.19|103.79|106.08|103.68|106.19|103.79|106.08|103.68|0
1640607300000|2021-12-27 12:15:00|106.04|103.64|105.85|103.45|106.08|103.68|105.85|103.45|0
1640607600000|2021-12-27 12:20:00|105.81|103.41|105.66|103.26|105.85|103.45|105.62|103.22|0
1640607900000|2021-12-27 12:25:00|105.62|103.22|105.66|103.26|105.77|103.37|105.62|103.22|0
1640608200000|2021-12-27 12:30:00|105.62|103.22|105.21|102.81|105.62|103.22|105.06|102.66|0
1640608500000|2021-12-27 12:35:00|105.17|102.77|105.13|102.73|105.32|102.92|105.09|102.69|0
1640608800000|2021-12-27 12:40:00|105.17|102.77|105.28|102.88|105.31|102.91|104.94|102.54|0
1640609100000|2021-12-27 12:45:00|105.31|102.91|105.31|102.91|105.45|103.05|105.28|102.88|0
1640609400000|2021-12-27 12:50:00|105.24|102.84|105.39|102.99|105.42|103.02|105.24|102.84|0
1640609700000|2021-12-27 12:55:00|105.35|102.95|105.42|103.02|105.42|103.02|105.31|102.91|0
1640610000000|2021-12-27 13:00:00|105.38|102.98|105.34|102.94|105.44|103.04|105.27|102.87|0
1640610300000|2021-12-27 13:05:00|105.38|102.98|105.31|102.91|105.38|102.98|105.23|102.83|0
1640610600000|2021-12-27 13:10:00|105.3|102.9|105.27|102.87|105.42|103.02|105.27|102.87|0
1640610900000|2021-12-27 13:15:00|105.23|102.83|104.96|102.56|105.23|102.83|104.96|102.56|0
1640611200000|2021-12-27 13:20:00|104.93|102.53|105.04|102.64|105.07|102.67|104.85|102.45|0
1640611500000|2021-12-27 13:25:00|105|102.6|105.15|102.75|105.26|102.86|105|102.6|0
1640611800000|2021-12-27 13:30:00|105.07|102.67|105.09|102.69|105.19|102.79|105.07|102.67|0
1640612100000|2021-12-27 13:35:00|105.07|102.67|104.99|102.59|105.11|102.71|104.92|102.52|0
1640612400000|2021-12-27 13:40:00|104.96|102.56|104.84|102.44|104.99|102.59|104.84|102.44|0
1640612700000|2021-12-27 13:45:00|104.88|102.48|104.77|102.37|104.88|102.48|104.66|102.26|0
1640613000000|2021-12-27 13:50:00|104.8|102.4|104.73|102.33|104.88|102.48|104.62|102.22|0
1640613300000|2021-12-27 13:55:00|104.76|102.36|104.91|102.51|104.91|102.51|104.73|102.33|0
1640613600000|2021-12-27 14:00:00|104.95|102.55|104.87|102.47|104.99|102.59|104.84|102.44|0
1640613900000|2021-12-27 14:05:00|104.91|102.51|104.98|102.58|105.1|102.7|104.72|102.32|0
1640614200000|2021-12-27 14:10:00|104.95|102.55|104.83|102.43|104.98|102.58|104.83|102.43|0
1640614500000|2021-12-27 14:15:00|104.87|102.47|105.09|102.69|105.09|102.69|104.76|102.36|0
1640614800000|2021-12-27 14:20:00|105.05|102.65|104.98|102.58|105.13|102.73|104.9|102.5|0
1640615100000|2021-12-27 14:25:00|105.02|102.62|105.35|102.95|105.35|102.95|105.02|102.62|0
1640615400000|2021-12-27 14:30:00|105.28|102.88|104.08|101.68|105.35|102.95|103.64|101.24|0
1640615700000|2021-12-27 14:35:00|104.19|101.79|104|101.6|104.23|101.83|103.71|101.31|0
1640616000000|2021-12-27 14:40:00|103.93|101.53|103.82|101.42|104|101.6|103.48|101.08|0
1640616300000|2021-12-27 14:45:00|103.89|101.49|103.22|100.82|104.04|101.64|103.22|100.82|0
1640616600000|2021-12-27 14:50:00|103.37|100.97|103.81|101.41|103.81|101.41|102.86|100.46|0
1640616900000|2021-12-27 14:55:00|103.78|101.38|104.33|101.93|105.45|103.05|103.52|101.12|0
1640617200000|2021-12-27 15:00:00|104.22|101.82|103.63|101.23|104.44|102.04|103.63|101.23|0
1640617500000|2021-12-27 15:05:00|103.66|101.26|103.18|100.78|103.74|101.34|103.18|100.78|0
1640617800000|2021-12-27 15:10:00|103.22|100.82|103.15|100.75|103.48|101.08|103.15|100.75|0
1640618100000|2021-12-27 15:15:00|103.11|100.71|103.14|100.74|103.37|100.97|103.11|100.71|0
1640618400000|2021-12-27 15:20:00|103.11|100.71|102.74|100.34|103.22|100.82|102.59|100.19|0
1640618700000|2021-12-27 15:25:00|102.7|100.3|102.15|99.75|102.89|100.49|102.15|99.75|0
1640619000000|2021-12-27 15:30:00|102.12|99.72|102.04|99.64|102.48|100.08|101.94|99.54|0
1640619300000|2021-12-27 15:35:00|102.08|99.68|101.97|99.57|102.33|99.93|101.9|99.5|0
1640619600000|2021-12-27 15:40:00|102.01|99.61|102|99.6|102.22|99.82|101.89|99.49|0
1640619900000|2021-12-27 15:45:00|101.97|99.57|102.04|99.64|102.4|100|101.86|99.46|0
1640620200000|2021-12-27 15:50:00|102|99.6|102.07|99.67|102.11|99.71|101.86|99.46|0
1640620500000|2021-12-27 15:55:00|102.09|99.69|101.67|99.27|102.11|99.71|101.67|99.27|0
1640620800000|2021-12-27 16:00:00|101.56|99.16|101.38|98.98|101.82|99.42|101.38|98.98|0
1640621100000|2021-12-27 16:05:00|101.42|99.02|101.49|99.09|101.81|99.41|101.42|99.02|0
1640621400000|2021-12-27 16:10:00|101.52|99.12|101.34|98.94|101.56|99.16|101.23|98.83|0
1640621700000|2021-12-27 16:15:00|101.3|98.9|101.85|99.45|101.99|99.59|101.23|98.83|0
1640622000000|2021-12-27 16:20:00|101.81|99.41|101.84|99.44|102.14|99.74|101.7|99.3|0
1640622300000|2021-12-27 16:25:00|101.88|99.48|101.44|99.04|101.92|99.52|101.34|98.94|0
1640622600000|2021-12-27 16:30:00|101.48|99.08|101.7|99.3|101.77|99.37|101.44|99.04|0
1640622900000|2021-12-27 16:35:00|101.73|99.33|101.4|99|101.88|99.48|101.37|98.97|0
1640623200000|2021-12-27 16:40:00|101.48|99.08|101.47|99.07|101.58|99.18|101.37|98.97|0
1640623500000|2021-12-27 16:45:00|101.51|99.11|101.62|99.22|101.65|99.25|101.37|98.97|0
1640623800000|2021-12-27 16:50:00|101.65|99.25|101.51|99.11|101.69|99.29|101.43|99.03|0
1640624100000|2021-12-27 16:55:00|101.47|99.07|101.25|98.85|101.51|99.11|101.25|98.85|0
1640624400000|2021-12-27 17:00:00|101.29|98.89|100.96|98.56|101.29|98.89|100.93|98.53|0
1640624700000|2021-12-27 17:05:00|101|98.6|100.89|98.49|101|98.6|100.85|98.45|0
1640625000000|2021-12-27 17:10:00|100.96|98.56|100.85|98.45|101.14|98.74|100.81|98.41|0
1640625300000|2021-12-27 17:15:00|100.81|98.41|100.88|98.48|100.96|98.56|100.81|98.41|0
1640625600000|2021-12-27 17:20:00|100.85|98.45|100.81|98.41|100.99|98.59|100.78|98.38|0
1640625900000|2021-12-27 17:25:00|100.78|98.38|101.12|98.72|102.99|100.59|100.21|97.81|0
1640626200000|2021-12-27 17:30:00|101.11|98.71|101.19|98.79|101.34|98.94|101.01|98.61|0
1640626500000|2021-12-27 17:35:00|101.23|98.83|101.15|98.75|101.37|98.97|101.15|98.75|0
1640626800000|2021-12-27 17:40:00|101.19|98.79|101.12|98.72|101.37|98.97|101.12|98.72|0
1640627100000|2021-12-27 17:45:00|101.15|98.75|101.04|98.64|101.26|98.86|101.04|98.64|0
1640627400000|2021-12-27 17:50:00|101.08|98.68|100.97|98.57|101.12|98.72|100.93|98.53|0
1640627700000|2021-12-27 17:55:00|101.01|98.61|100.97|98.57|101.04|98.64|100.92|98.52|0
1640628000000|2021-12-27 18:00:00|100.99|98.59|101.04|98.64|101.15|98.75|100.99|98.59|0
1640628300000|2021-12-27 18:05:00|101|98.6|100.89|98.49|101.07|98.67|100.89|98.49|0
1640628600000|2021-12-27 18:10:00|100.93|98.53|100.82|98.42|101.07|98.67|100.82|98.42|0
1640628900000|2021-12-27 18:15:00|100.78|98.38|100.85|98.45|100.93|98.53|100.78|98.38|0
1640629200000|2021-12-27 18:20:00|100.89|98.49|100.64|98.24|100.92|98.52|100.64|98.24|0
1640629500000|2021-12-27 18:25:00|100.67|98.27|100.63|98.23|100.67|98.27|100.38|97.98|0
1640629800000|2021-12-27 18:30:00|100.6|98.2|100.7|98.3|100.76|98.36|100.6|98.2|0
1640630100000|2021-12-27 18:35:00|100.67|98.27|100.6|98.2|100.7|98.3|100.49|98.09|0
1640630400000|2021-12-27 18:40:00|100.56|98.16|100.56|98.16|100.67|98.27|100.52|98.12|0
1640630700000|2021-12-27 18:45:00|100.59|98.19|100.52|98.12|100.7|98.3|100.52|98.12|0
1640631000000|2021-12-27 18:50:00|100.56|98.16|100.41|98.01|100.56|98.16|100.38|97.98|0
1640631300000|2021-12-27 18:55:00|100.37|97.97|100.16|97.76|100.45|98.05|100.16|97.76|0
1640631600000|2021-12-27 19:00:00|100.19|97.79|100.23|97.83|100.52|98.12|100.19|97.79|0
1640631900000|2021-12-27 19:05:00|100.19|97.79|100.19|97.79|100.35|97.95|100.19|97.79|0
1640632200000|2021-12-27 19:10:00|100.23|97.83|100.19|97.79|100.3|97.9|100.12|97.72|0
1640632500000|2021-12-27 19:15:00|100.22|97.82|100.15|97.75|100.3|97.9|100.15|97.75|0
1640632800000|2021-12-27 19:20:00|100.19|97.79|100.01|97.61|100.19|97.79|99.94|97.54|0
1640633100000|2021-12-27 19:25:00|99.94|97.54|99.63|97.23|100.68|98.28|99.63|97.23|0
1640633400000|2021-12-27 19:30:00|99.67|97.27|99.77|97.37|99.81|97.41|99.67|97.27|0
1640633700000|2021-12-27 19:35:00|99.74|97.34|99.88|97.48|99.91|97.51|99.63|97.23|0
1640634000000|2021-12-27 19:40:00|99.84|97.44|100.16|97.76|100.16|97.76|99.7|97.3|0
1640634300000|2021-12-27 19:45:00|100.23|97.83|100.3|97.9|100.48|98.08|100.12|97.72|0
1640634600000|2021-12-27 19:50:00|100.26|97.86|100.44|98.04|100.51|98.11|100.26|97.86|0
1640634900000|2021-12-27 19:55:00|100.48|98.08|100.22|97.82|100.58|98.18|100.19|97.79|0
1640635200000|2021-12-27 20:00:00|100.26|97.86|100.44|98.04|100.58|98.18|100.26|97.86|0
1640635500000|2021-12-27 20:05:00|100.46|98.06|100.44|98.04|100.72|98.32|100.4|98|0
1640635800000|2021-12-27 20:10:00|100.47|98.07|100.54|98.14|100.72|98.32|100.47|98.07|0
1640636100000|2021-12-27 20:15:00|100.58|98.18|100.61|98.21|100.86|98.46|100.58|98.18|0
1640636400000|2021-12-27 20:20:00|100.65|98.25|100.54|98.14|100.79|98.39|100.43|98.03|0
1640636700000|2021-12-27 20:25:00|100.5|98.1|100.07|97.67|100.5|98.1|100.04|97.64|0
1640637000000|2021-12-27 20:30:00|100.04|97.64|100|97.6|100.04|97.64|99.89|97.49|0
1640637300000|2021-12-27 20:35:00|100.03|97.63|100.28|97.88|100.28|97.88|100|97.6|0
1640637600000|2021-12-27 20:40:00|100.25|97.85|99.64|97.24|100.28|97.88|99.6|97.2|0
1640637900000|2021-12-27 20:45:00|99.6|97.2|99.46|97.06|99.67|97.27|99.35|96.95|0
1640638200000|2021-12-27 20:50:00|99.39|96.99|99|96.6|99.6|97.2|98.89|96.49|0
1640638500000|2021-12-27 20:55:00|98.96|96.56|99.19|96.79|99.47|97.07|98.79|96.39|0
1640638800000|2021-12-27 21:00:00|99.08|96.68|99.11|96.71|99.12|96.72|99.01|96.61|0
1640639100000|2021-12-27 21:05:00|99.15|96.75|99.25|96.85|99.29|96.89|99.08|96.68|0
1640639400000|2021-12-27 21:10:00|99.22|96.82|99.39|96.99|99.39|96.99|99.22|96.82|0
1640639700000|2021-12-27 21:15:00|99.56|96.76|99.38|96.58|99.56|96.76|99.34|96.54|0
1640640000000|2021-12-27 21:20:00|99.41|96.61|99.45|96.65|99.45|96.65|99.38|96.58|0
1640640300000|2021-12-27 21:25:00|99.41|96.61|99.38|96.58|99.41|96.61|99.38|96.58|0
1640640600000|2021-12-27 21:30:00|99.34|96.54|99.34|96.54|99.41|96.61|99.3|96.5|0
1640640900000|2021-12-27 21:35:00|99.37|96.57|99.23|96.43|99.37|96.57|99.2|96.4|0
1640641200000|2021-12-27 21:40:00|99.27|96.47|99.34|96.54|99.37|96.57|99.23|96.43|0
1640641500000|2021-12-27 21:45:00|99.37|96.57|99.47|96.67|99.48|96.68|99.3|96.5|0
1640641800000|2021-12-27 21:50:00|99.44|96.64|99.3|96.5|99.44|96.64|99.26|96.46|0
1640642100000|2021-12-27 21:55:00|99.26|96.46|99.42|96.62|99.45|96.65|99.26|96.46|0
1640642400000|2021-12-27 22:00:00|99.46|96.66|99.53|96.73|99.63|96.83|99.41|96.61|0
1640642700000|2021-12-27 22:05:00|99.52|96.72|99.48|96.68|99.52|96.72|99.48|96.68|0
1640643000000|2021-12-27 22:10:00|99.49|96.69|99.52|96.72|99.53|96.73|99.49|96.69|0
1640643300000|2021-12-27 22:15:00|99.53|96.73|99.5|96.7|99.53|96.73|99.5|96.7|0
1640643600000|2021-12-27 22:20:00|99.49|96.69|99.52|96.72|99.56|96.76|99.49|96.69|0
1640643900000|2021-12-27 22:25:00|99.53|96.73|99.52|96.72|99.55|96.75|99.42|96.62|0
1640644200000|2021-12-27 22:30:00|99.51|96.71|99.52|96.72|99.53|96.73|99.48|96.68|0
1640644500000|2021-12-27 22:35:00|99.51|96.71|99.45|96.65|99.52|96.72|99.45|96.65|0
1640644800000|2021-12-27 22:40:00|99.46|96.66|99.5|96.7|99.5|96.7|99.43|96.63|0
1640645100000|2021-12-27 22:45:00|99.49|96.69|99.5|96.7|99.5|96.7|99.49|96.69|0
1640645400000|2021-12-27 22:50:00|99.49|96.69|99.52|96.72|99.52|96.72|99.49|96.69|0
1640645700000|2021-12-27 22:55:00|99.53|96.73|99.54|96.74|99.54|96.74|99.51|96.71|0
1640646000000|2021-12-27 23:00:00|99.68|96.88|99.43|96.63|99.68|96.88|99.34|96.54|0
1640646300000|2021-12-27 23:05:00|99.41|96.61|99.59|96.79|99.62|96.82|99.36|96.56|0
1640646600000|2021-12-27 23:10:00|99.55|96.75|99.59|96.79|99.62|96.82|99.48|96.68|0
1640646900000|2021-12-27 23:15:00|99.55|96.75|99.58|96.78|99.59|96.79|99.48|96.68|0
1640647200000|2021-12-27 23:20:00|99.6|96.8|99.76|96.96|99.79|96.99|99.55|96.75|0
1640647500000|2021-12-27 23:25:00|99.79|96.99|99.85|97.05|99.97|97.17|99.72|96.92|0
1640647800000|2021-12-27 23:30:00|99.86|97.06|99.72|96.92|99.86|97.06|99.72|96.92|0
1640648100000|2021-12-27 23:35:00|99.74|96.94|99.82|97.02|99.82|97.02|99.72|96.92|0
1640648400000|2021-12-27 23:40:00|99.84|97.04|99.89|97.09|99.93|97.13|99.77|96.97|0
1640648700000|2021-12-27 23:45:00|99.96|97.16|99.89|97.09|99.96|97.16|99.82|97.02|0
1640649000000|2021-12-27 23:50:00|99.91|97.11|99.91|97.11|99.96|97.16|99.89|97.09|0
1640649300000|2021-12-27 23:55:00|99.93|97.13|99.92|97.12|99.94|97.14|99.85|97.05|0
1640649600000|2021-12-28 00:00:00|99.89|97.09|100.13|97.33|100.21|97.41|99.89|97.09|0
1640649900000|2021-12-28 00:05:00|100.17|97.37|100.28|97.48|100.35|97.55|100.06|97.26|0
1640650200000|2021-12-28 00:10:00|100.31|97.51|100.38|97.58|100.38|97.58|100.17|97.37|0
1640650500000|2021-12-28 00:15:00|100.36|97.56|100.24|97.44|100.36|97.56|100.17|97.37|0
1640650800000|2021-12-28 00:20:00|100.2|97.4|99.91|97.11|100.25|97.45|99.88|97.08|0
1640651100000|2021-12-28 00:25:00|99.88|97.08|99.81|97.01|100.02|97.22|99.81|97.01|0
1640651400000|2021-12-28 00:30:00|99.77|96.97|99.91|97.11|99.95|97.15|99.77|96.97|0
1640651700000|2021-12-28 00:35:00|99.95|97.15|99.94|97.14|100.05|97.25|99.89|97.09|0
1640652000000|2021-12-28 00:40:00|99.91|97.11|99.69|96.89|100.01|97.21|99.69|96.89|0
1640652300000|2021-12-28 00:45:00|99.73|96.93|99.83|97.03|99.83|97.03|99.59|96.79|0
1640652600000|2021-12-28 00:50:00|99.87|97.07|99.83|97.03|99.94|97.14|99.8|97|0
1640652900000|2021-12-28 00:55:00|99.8|97|99.69|96.89|99.8|97|99.62|96.82|0
1640653200000|2021-12-28 01:00:00|99.62|96.82|99.79|96.99|99.87|97.07|99.62|96.82|0
1640653500000|2021-12-28 01:05:00|99.81|97.01|99.9|97.1|100.04|97.24|99.79|96.99|0
1640653800000|2021-12-28 01:10:00|99.93|97.13|99.9|97.1|99.97|97.17|99.83|97.03|0
1640654100000|2021-12-28 01:15:00|99.93|97.13|100.11|97.31|100.25|97.45|99.83|97.03|0
1640654400000|2021-12-28 01:20:00|100.14|97.34|100.14|97.34|100.21|97.41|100.11|97.31|0
1640654700000|2021-12-28 01:25:00|100.18|97.38|100.26|97.46|100.32|97.52|100.18|97.38|0
1640655000000|2021-12-28 01:30:00|100.25|97.45|100.28|97.48|100.35|97.55|100.18|97.38|0
1640655300000|2021-12-28 01:35:00|100.24|97.44|100.14|97.34|100.28|97.48|100.07|97.27|0
1640655600000|2021-12-28 01:40:00|100.17|97.37|100.06|97.26|100.21|97.41|100.03|97.23|0
1640655900000|2021-12-28 01:45:00|100.03|97.23|100.2|97.4|100.24|97.44|100.03|97.23|0
1640656200000|2021-12-28 01:50:00|100.22|97.42|99.99|97.19|100.36|97.56|99.99|97.19|0
1640656500000|2021-12-28 01:55:00|99.95|97.15|100.09|97.29|100.13|97.33|99.94|97.14|0
1640656800000|2021-12-28 02:00:00|100.13|97.33|100.27|97.47|100.31|97.51|100.08|97.28|0
1640657100000|2021-12-28 02:05:00|100.23|97.43|100.16|97.36|100.27|97.47|100.16|97.36|0
1640657400000|2021-12-28 02:10:00|100.13|97.33|100.23|97.43|100.25|97.45|100.09|97.29|0
1640657700000|2021-12-28 02:15:00|100.21|97.41|100.51|97.71|100.51|97.71|100.18|97.38|0
1640658000000|2021-12-28 02:20:00|100.48|97.68|100.48|97.68|100.51|97.71|100.39|97.59|0
1640658300000|2021-12-28 02:25:00|100.49|97.69|100.37|97.57|100.55|97.75|100.37|97.57|0
1640658600000|2021-12-28 02:30:00|100.39|97.59|100.4|97.6|100.44|97.64|100.33|97.53|0
1640658900000|2021-12-28 02:35:00|100.38|97.58|100.29|97.49|100.4|97.6|100.26|97.46|0
1640659200000|2021-12-28 02:40:00|100.26|97.46|100.15|97.35|100.29|97.49|100.15|97.35|0
1640659500000|2021-12-28 02:45:00|100.13|97.33|100.22|97.42|100.22|97.42|100.08|97.28|0
1640659800000|2021-12-28 02:50:00|100.18|97.38|100.22|97.42|100.22|97.42|100.13|97.33|0
1640660100000|2021-12-28 02:55:00|100.2|97.4|100.25|97.45|100.25|97.45|100.18|97.38|0
1640660400000|2021-12-28 03:00:00|100.21|97.41|100.18|97.38|100.29|97.49|100.11|97.31|0
1640660700000|2021-12-28 03:05:00|100.14|97.34|100.14|97.34|100.21|97.41|100.1|97.3|0
1640661000000|2021-12-28 03:10:00|100.17|97.37|100.28|97.48|100.35|97.55|100.17|97.37|0
1640661300000|2021-12-28 03:15:00|100.26|97.46|100.35|97.55|100.35|97.55|100.24|97.44|0
1640661600000|2021-12-28 03:20:00|100.33|97.53|100.35|97.55|100.38|97.58|100.31|97.51|0
1640661900000|2021-12-28 03:25:00|100.31|97.51|100.27|97.47|100.35|97.55|100.24|97.44|0
1640662200000|2021-12-28 03:30:00|100.24|97.44|100.27|97.47|100.27|97.47|100.17|97.37|0
1640662500000|2021-12-28 03:35:00|100.29|97.49|100.15|97.35|100.29|97.49|100.13|97.33|0
1640662800000|2021-12-28 03:40:00|100.13|97.33|100.09|97.29|100.15|97.35|100.02|97.22|0
1640663100000|2021-12-28 03:45:00|100.13|97.33|99.98|97.18|100.13|97.33|99.98|97.18|0
1640663400000|2021-12-28 03:50:00|100.02|97.22|100.09|97.29|100.09|97.29|100.02|97.22|0
1640663700000|2021-12-28 03:55:00|100.11|97.31|100.05|97.25|100.12|97.32|100.05|97.25|0
1640664000000|2021-12-28 04:00:00|100.09|97.29|100.12|97.32|100.12|97.32|100.05|97.25|0
1640664300000|2021-12-28 04:05:00|100.16|97.36|100.08|97.28|100.16|97.36|100.08|97.28|0
1640664600000|2021-12-28 04:10:00|100.07|97.27|100.05|97.25|100.12|97.32|100.05|97.25|0
1640664900000|2021-12-28 04:15:00|100.04|97.24|99.99|97.19|100.08|97.28|99.97|97.17|0
1640665200000|2021-12-28 04:20:00|99.97|97.17|100.04|97.24|100.08|97.28|99.97|97.17|0
1640665500000|2021-12-28 04:25:00|100.06|97.26|99.93|97.13|100.06|97.26|99.9|97.1|0
1640665800000|2021-12-28 04:30:00|99.9|97.1|99.86|97.06|99.93|97.13|99.79|96.99|0
1640666100000|2021-12-28 04:35:00|99.82|97.02|99.89|97.09|99.93|97.13|99.82|97.02|0
1640666400000|2021-12-28 04:40:00|99.86|97.06|99.89|97.09|99.93|97.13|99.86|97.06|0
1640666700000|2021-12-28 04:45:00|99.93|97.13|99.93|97.13|99.93|97.13|99.89|97.09|0
1640667000000|2021-12-28 04:50:00|99.96|97.16|99.92|97.12|99.98|97.18|99.92|97.12|0
1640667300000|2021-12-28 04:55:00|99.89|97.09|99.96|97.16|99.96|97.16|99.89|97.09|0
1640667600000|2021-12-28 05:00:00|99.99|97.19|99.99|97.19|100.06|97.26|99.96|97.16|0
1640667900000|2021-12-28 05:05:00|100.03|97.23|99.99|97.19|100.03|97.23|99.95|97.15|0
1640668200000|2021-12-28 05:10:00|99.95|97.15|99.85|97.05|99.95|97.15|99.81|97.01|0
1640668500000|2021-12-28 05:15:00|99.83|97.03|99.88|97.08|99.92|97.12|99.83|97.03|0
1640668800000|2021-12-28 05:20:00|99.86|97.06|99.91|97.11|99.95|97.15|99.84|97.04|0
1640669100000|2021-12-28 05:25:00|99.88|97.08|99.91|97.11|99.98|97.18|99.88|97.08|0
1640669400000|2021-12-28 05:30:00|99.93|97.13|99.87|97.07|99.95|97.15|99.87|97.07|0
1640669700000|2021-12-28 05:35:00|99.89|97.09|99.66|96.86|99.89|97.09|99.66|96.86|0
1640670000000|2021-12-28 05:40:00|99.64|96.84|99.69|96.89|99.69|96.89|99.62|96.82|0
1640670300000|2021-12-28 05:45:00|99.66|96.86|99.59|96.79|99.69|96.89|99.59|96.79|0
1640670600000|2021-12-28 05:50:00|99.55|96.75|99.44|96.64|99.55|96.75|99.44|96.64|0
1640670900000|2021-12-28 05:55:00|99.48|96.68|99.41|96.61|99.48|96.68|99.37|96.57|0
1640671200000|2021-12-28 06:00:00|99.33|96.53|99.37|96.57|99.51|96.71|99.26|96.46|0
1640671500000|2021-12-28 06:05:00|99.4|96.6|99.72|96.92|99.72|96.92|99.4|96.6|0
1640671800000|2021-12-28 06:10:00|99.76|96.96|99.82|97.02|99.82|97.02|99.68|96.88|0
1640672100000|2021-12-28 06:15:00|99.79|96.99|99.72|96.92|99.79|96.99|99.58|96.78|0
1640672400000|2021-12-28 06:20:00|99.68|96.88|99.68|96.88|99.68|96.88|99.61|96.81|0
1640672700000|2021-12-28 06:25:00|99.66|96.86|99.47|96.67|99.68|96.88|99.47|96.67|0
1640673000000|2021-12-28 06:30:00|99.43|96.63|99.46|96.66|99.57|96.77|99.43|96.63|0
1640673300000|2021-12-28 06:35:00|99.48|96.68|99.53|96.73|99.53|96.73|99.43|96.63|0
1640673600000|2021-12-28 06:40:00|99.5|96.7|99.42|96.62|99.51|96.71|99.42|96.62|0
1640673900000|2021-12-28 06:45:00|99.49|96.69|99.53|96.73|99.53|96.73|99.46|96.66|0
1640674200000|2021-12-28 06:50:00|99.48|96.68|99.53|96.73|99.58|96.78|99.42|96.62|0
1640674500000|2021-12-28 06:55:00|99.55|96.75|99.35|96.55|99.56|96.76|99.31|96.51|0
1640674800000|2021-12-28 07:00:00|99.37|96.57|99.63|96.83|99.66|96.86|99.28|96.48|0
1640675100000|2021-12-28 07:05:00|99.66|96.86|99.52|96.72|99.7|96.9|99.49|96.69|0
1640675400000|2021-12-28 07:10:00|99.54|96.74|99.56|96.76|99.59|96.79|99.42|96.62|0
1640675700000|2021-12-28 07:15:00|99.52|96.72|99.57|96.77|99.59|96.79|99.52|96.72|0
1640676000000|2021-12-28 07:20:00|99.55|96.75|99.66|96.86|99.66|96.86|99.55|96.75|0
1640676300000|2021-12-28 07:25:00|99.64|96.84|99.73|96.93|99.73|96.93|99.64|96.84|0
1640676600000|2021-12-28 07:30:00|99.76|96.96|99.9|97.1|99.94|97.14|99.73|96.93|0
1640676900000|2021-12-28 07:35:00|99.89|97.09|100.01|97.21|100.01|97.21|99.87|97.07|0
1640677200000|2021-12-28 07:40:00|99.97|97.17|100.18|97.38|100.18|97.38|99.97|97.17|0
1640677500000|2021-12-28 07:45:00|100.15|97.35|99.97|97.17|100.18|97.38|99.97|97.17|0
1640677800000|2021-12-28 07:50:00|99.95|97.15|100.04|97.24|100.11|97.31|99.84|97.04|0
1640678100000|2021-12-28 07:55:00|100|97.2|99.89|97.09|100.07|97.27|99.86|97.06|0
1640678400000|2021-12-28 08:00:00|99.93|97.13|99.89|97.09|99.96|97.16|99.75|96.95|0
1640678700000|2021-12-28 08:05:00|99.73|97.33|99.03|96.63|99.73|97.33|99.03|96.63|0
1640679000000|2021-12-28 08:10:00|99.06|96.66|99.13|96.73|99.13|96.73|99.03|96.63|0
1640679300000|2021-12-28 08:15:00|99.12|96.72|98.99|96.59|99.13|96.73|98.88|96.48|0
1640679600000|2021-12-28 08:20:00|99.02|96.62|98.99|96.59|99.06|96.66|98.92|96.52|0
1640679900000|2021-12-28 08:25:00|98.95|96.55|98.25|95.85|98.99|96.59|98.04|95.64|0
1640680200000|2021-12-28 08:30:00|98.21|95.81|98.39|95.99|98.53|96.13|98.21|95.81|0
1640680500000|2021-12-28 08:35:00|98.42|96.02|98.63|96.23|98.74|96.34|98.42|96.02|0
1640680800000|2021-12-28 08:40:00|98.65|96.25|98.49|96.09|98.67|96.27|98.35|95.95|0
1640681100000|2021-12-28 08:45:00|98.45|96.05|98.21|95.81|98.45|96.05|98.1|95.7|0
1640681400000|2021-12-28 08:50:00|98.24|95.84|97.99|95.59|98.28|95.88|97.92|95.52|0
1640681700000|2021-12-28 08:55:00|97.96|95.56|97.84|95.44|98.1|95.7|97.75|95.35|0
1640682000000|2021-12-28 09:00:00|97.82|95.42|97.69|95.29|98.03|95.63|97.68|95.28|0
1640682300000|2021-12-28 09:05:00|97.68|95.28|97.57|95.17|97.78|95.38|97.48|95.08|0
1640682600000|2021-12-28 09:10:00|97.6|95.2|97.32|94.92|97.67|95.27|97.29|94.89|0
1640682900000|2021-12-28 09:15:00|97.36|94.96|97.46|95.06|97.6|95.2|97.32|94.92|0
1640683200000|2021-12-28 09:20:00|97.43|95.03|97.08|94.68|97.46|95.06|97.08|94.68|0
1640683500000|2021-12-28 09:25:00|97.1|94.7|97.18|94.78|97.18|94.78|97.08|94.68|0
1640683800000|2021-12-28 09:30:00|97.21|94.81|97.21|94.81|97.32|94.92|97.11|94.71|0
1640684100000|2021-12-28 09:35:00|97.25|94.85|96.97|94.57|97.25|94.85|96.93|94.53|0
1640684400000|2021-12-28 09:40:00|97|94.6|97.04|94.64|97.14|94.74|96.97|94.57|0
1640684700000|2021-12-28 09:45:00|97.14|94.74|97.24|94.84|97.31|94.91|97.09|94.69|0
1640685000000|2021-12-28 09:50:00|97.28|94.88|97.14|94.74|97.35|94.95|97.1|94.7|0
1640685300000|2021-12-28 09:55:00|97.17|94.77|97.01|94.61|97.17|94.77|96.96|94.56|0
1640685600000|2021-12-28 10:00:00|97|94.6|96.89|94.49|97.01|94.61|96.86|94.46|0
1640685900000|2021-12-28 10:05:00|96.86|94.46|96.65|94.25|96.86|94.46|96.65|94.25|0
1640686200000|2021-12-28 10:10:00|96.68|94.28|97.45|95.05|98.42|96.02|96.65|94.25|0
1640686500000|2021-12-28 10:15:00|97.47|95.07|97.41|95.01|97.52|95.12|97.38|94.98|0
1640686800000|2021-12-28 10:20:00|97.45|95.05|97.62|95.22|97.66|95.26|97.45|95.05|0
1640687100000|2021-12-28 10:25:00|97.59|95.19|97.86|95.46|97.9|95.5|97.59|95.19|0
1640687400000|2021-12-28 10:30:00|97.9|95.5|97.55|95.15|97.93|95.53|97.55|95.15|0
1640687700000|2021-12-28 10:35:00|97.58|95.18|97.68|95.28|97.75|95.35|97.55|95.15|0
1640688000000|2021-12-28 10:40:00|97.72|95.32|97.72|95.32|97.72|95.32|97.65|95.25|0
1640688300000|2021-12-28 10:45:00|97.74|95.34|97.89|95.49|97.89|95.49|97.74|95.34|0
1640688600000|2021-12-28 10:50:00|97.87|95.47|97.92|95.52|97.96|95.56|97.85|95.45|0
1640688900000|2021-12-28 10:55:00|97.94|95.54|97.71|95.31|97.99|95.59|97.71|95.31|0
1640689200000|2021-12-28 11:00:00|97.68|95.28|97.85|95.45|97.89|95.49|97.68|95.28|0
1640689500000|2021-12-28 11:05:00|97.81|95.41|97.88|95.48|97.92|95.52|97.81|95.41|0
1640689800000|2021-12-28 11:10:00|97.85|95.45|97.81|95.41|97.92|95.52|97.81|95.41|0
1640690100000|2021-12-28 11:15:00|97.83|95.43|97.69|95.29|97.83|95.43|97.67|95.27|0
1640690400000|2021-12-28 11:20:00|97.67|95.27|97.67|95.27|97.71|95.31|97.63|95.23|0
1640690700000|2021-12-28 11:25:00|97.65|95.25|97.67|95.27|97.74|95.34|97.63|95.23|0
1640691000000|2021-12-28 11:30:00|97.7|95.3|97.77|95.37|97.77|95.37|97.7|95.3|0
1640691300000|2021-12-28 11:35:00|97.75|95.35|97.87|95.47|97.91|95.51|97.73|95.33|0
1640691600000|2021-12-28 11:40:00|97.91|95.51|97.94|95.54|98.12|95.72|97.91|95.51|0
1640691900000|2021-12-28 11:45:00|97.9|95.5|97.9|95.5|97.96|95.56|97.87|95.47|0
1640692200000|2021-12-28 11:50:00|97.97|95.57|97.97|95.57|98.01|95.61|97.94|95.54|0
1640692500000|2021-12-28 11:55:00|98.01|95.61|98.04|95.64|98.15|95.75|98.01|95.61|0
1640692800000|2021-12-28 12:00:00|98.07|95.67|98|95.6|98.18|95.78|97.95|95.55|0
1640693100000|2021-12-28 12:05:00|97.97|95.57|97.97|95.57|98.04|95.64|97.93|95.53|0
1640693400000|2021-12-28 12:10:00|97.95|95.55|97.79|95.39|97.95|95.55|97.79|95.39|0
1640693700000|2021-12-28 12:15:00|97.77|95.37|97.72|95.32|97.79|95.39|97.72|95.32|0
1640694000000|2021-12-28 12:20:00|97.7|95.3|97.61|95.21|97.72|95.32|97.51|95.11|0
1640694300000|2021-12-28 12:25:00|97.58|95.18|97.65|95.25|97.65|95.25|97.54|95.14|0
1640694600000|2021-12-28 12:30:00|97.66|95.26|97.59|95.19|97.66|95.26|97.51|95.11|0
1640694900000|2021-12-28 12:35:00|97.61|95.21|97.68|95.28|97.68|95.28|97.54|95.14|0
1640695200000|2021-12-28 12:40:00|97.64|95.24|97.5|95.1|97.64|95.24|97.5|95.1|0
1640695500000|2021-12-28 12:45:00|97.54|95.14|97.57|95.17|97.64|95.24|97.5|95.1|0
1640695800000|2021-12-28 12:50:00|97.53|95.13|97.5|95.1|97.6|95.2|97.43|95.03|0
1640696100000|2021-12-28 12:55:00|97.53|95.13|97.67|95.27|97.67|95.27|97.53|95.13|0
1640696400000|2021-12-28 13:00:00|97.63|95.23|97.53|95.13|97.67|95.27|97.49|95.09|0
1640696700000|2021-12-28 13:05:00|97.51|95.11|97.6|95.2|97.63|95.23|97.51|95.11|0
1640697000000|2021-12-28 13:10:00|97.56|95.16|97.84|95.44|97.84|95.44|97.56|95.16|0
1640697300000|2021-12-28 13:15:00|97.8|95.4|97.77|95.37|97.91|95.51|97.77|95.37|0
1640697600000|2021-12-28 13:20:00|97.8|95.4|97.7|95.3|97.8|95.4|97.7|95.3|0
1640697900000|2021-12-28 13:25:00|97.73|95.33|97.76|95.36|97.76|95.36|97.69|95.29|0
1640698200000|2021-12-28 13:30:00|97.8|95.4|97.76|95.36|97.87|95.47|97.76|95.36|0
1640698500000|2021-12-28 13:35:00|97.73|95.33|97.69|95.29|97.73|95.33|97.62|95.22|0
1640698800000|2021-12-28 13:40:00|97.72|95.32|97.51|95.11|97.72|95.32|97.51|95.11|0
1640699100000|2021-12-28 13:45:00|97.5|95.1|97.76|95.36|97.76|95.36|97.5|95.1|0
1640699400000|2021-12-28 13:50:00|97.72|95.32|98.17|95.77|98.23|95.83|97.65|95.25|0
1640699700000|2021-12-28 13:55:00|98.14|95.74|98.45|96.05|98.49|96.09|98.03|95.63|0
1640700000000|2021-12-28 14:00:00|98.42|96.02|98.66|96.26|98.73|96.33|98.35|95.95|0
1640700300000|2021-12-28 14:05:00|98.69|96.29|99.04|96.64|99.11|96.71|98.62|96.22|0
1640700600000|2021-12-28 14:10:00|99.01|96.61|98.76|96.36|99.04|96.64|98.66|96.26|0
1640700900000|2021-12-28 14:15:00|98.83|96.43|98.44|96.04|98.83|96.43|98.41|96.01|0
1640701200000|2021-12-28 14:20:00|98.41|96.01|98.72|96.32|98.74|96.34|98.37|95.97|0
1640701500000|2021-12-28 14:25:00|98.62|96.22|98.72|96.32|99|96.6|98.58|96.18|0
1640701800000|2021-12-28 14:30:00|98.68|96.28|98.54|96.14|99.11|96.71|98.54|96.14|0
1640702100000|2021-12-28 14:35:00|98.47|96.07|98.71|96.31|98.96|96.56|97.67|95.27|0
1640702400000|2021-12-28 14:40:00|98.74|96.34|97.9|95.5|98.74|96.34|97.73|95.33|0
1640702700000|2021-12-28 14:45:00|98.07|95.67|98.13|95.73|98.56|96.16|97.76|95.36|0
1640703000000|2021-12-28 14:50:00|98.18|95.78|97.48|95.08|98.39|95.99|97.48|95.08|0
1640703300000|2021-12-28 14:55:00|97.55|95.15|97.3|94.9|97.58|95.18|96.85|94.45|0
1640703600000|2021-12-28 15:00:00|97.27|94.87|97.06|94.66|97.55|95.15|96.96|94.56|0
1640703900000|2021-12-28 15:05:00|97.09|94.69|98.66|96.26|98.66|96.26|97.06|94.66|0
1640704200000|2021-12-28 15:10:00|98.7|96.3|98.48|96.08|98.77|96.37|97.99|95.59|0
1640704500000|2021-12-28 15:15:00|98.45|96.05|99.01|96.61|99.01|96.61|98.24|95.84|0
1640704800000|2021-12-28 15:20:00|99.15|96.75|98.23|95.83|99.15|96.75|98.13|95.73|0
1640705100000|2021-12-28 15:25:00|98.2|95.8|98.06|95.66|98.44|96.04|97.81|95.41|0
1640705400000|2021-12-28 15:30:00|98.02|95.62|97.67|95.27|98.34|95.94|97.64|95.24|0
1640705700000|2021-12-28 15:35:00|97.66|95.26|97.95|95.55|98.05|95.65|97.36|94.96|0
1640706000000|2021-12-28 15:40:00|97.98|95.58|98.09|95.69|98.47|96.07|97.74|95.34|0
1640706300000|2021-12-28 15:45:00|98.16|95.76|97.91|95.51|98.33|95.93|97.74|95.34|0
1640706600000|2021-12-28 15:50:00|97.95|95.55|98.29|95.89|98.35|95.95|97.7|95.3|0
1640706900000|2021-12-28 15:55:00|98.33|95.93|98.19|95.79|98.33|95.93|98.01|95.61|0
1640707200000|2021-12-28 16:00:00|98.22|95.82|97.77|95.37|98.33|95.93|97.77|95.37|0
1640707500000|2021-12-28 16:05:00|97.8|95.4|98.22|95.82|98.22|95.82|97.77|95.37|0
1640707800000|2021-12-28 16:10:00|98.25|95.85|97.8|95.4|98.25|95.85|97.7|95.3|0
1640708100000|2021-12-28 16:15:00|97.84|95.44|98.04|95.64|98.12|95.72|97.8|95.4|0
1640708400000|2021-12-28 16:20:00|98.06|95.66|98.11|95.71|98.25|95.85|97.66|95.26|0
1640708700000|2021-12-28 16:25:00|98.15|95.75|98.04|95.64|98.6|96.2|98.01|95.61|0
1640709000000|2021-12-28 16:30:00|97.9|95.5|98.04|95.64|98.43|96.03|97.9|95.5|0
1640709300000|2021-12-28 16:35:00|98.11|95.71|98.14|95.74|98.46|96.06|98.11|95.71|0
1640709600000|2021-12-28 16:40:00|98.18|95.78|98.32|95.92|98.46|96.06|98.04|95.64|0
1640709900000|2021-12-28 16:45:00|98.35|95.95|98|95.6|98.46|96.06|97.96|95.56|0
1640710200000|2021-12-28 16:50:00|98.03|95.63|97.37|94.97|98.03|95.63|97.33|94.93|0
1640710500000|2021-12-28 16:55:00|97.4|95|97.39|94.99|97.47|95.07|97.23|94.83|0
1640710800000|2021-12-28 17:00:00|97.37|94.97|97.54|95.14|97.75|95.35|97.33|94.93|0
1640711100000|2021-12-28 17:05:00|97.51|95.11|97.85|95.45|97.96|95.56|97.51|95.11|0
1640711400000|2021-12-28 17:10:00|97.89|95.49|97.99|95.59|98.13|95.73|97.78|95.38|0
1640711700000|2021-12-28 17:15:00|97.96|95.56|98.13|95.73|98.27|95.87|97.95|95.55|0
1640712000000|2021-12-28 17:20:00|98.16|95.76|98.13|95.73|98.34|95.94|98.09|95.69|0
1640712300000|2021-12-28 17:25:00|98.16|95.76|99.04|96.64|99.11|96.71|98.06|95.66|0
1640712600000|2021-12-28 17:30:00|99.06|96.66|100.17|97.77|100.17|97.77|98.79|96.39|0
1640712900000|2021-12-28 17:35:00|100.1|97.7|99.78|97.38|100.1|97.7|99.6|97.2|0
1640713200000|2021-12-28 17:40:00|99.8|97.4|99.78|97.38|99.89|97.49|99.67|97.27|0
1640713500000|2021-12-28 17:45:00|99.74|97.34|99.81|97.41|100.06|97.66|99.67|97.27|0
1640713800000|2021-12-28 17:50:00|99.85|97.45|99.38|96.98|99.94|97.54|99.28|96.88|0
1640714100000|2021-12-28 17:55:00|99.35|96.95|98.68|96.28|99.35|96.95|98.58|96.18|0
1640714400000|2021-12-28 18:00:00|98.74|96.34|98.4|96|98.97|96.57|98.4|96|0
1640714700000|2021-12-28 18:05:00|98.43|96.03|98.5|96.1|98.68|96.28|98.4|96|0
1640715000000|2021-12-28 18:10:00|98.54|96.14|98.68|96.28|98.75|96.35|98.43|96.03|0
1640715300000|2021-12-28 18:15:00|98.64|96.24|98.84|96.44|98.85|96.45|98.43|96.03|0
1640715600000|2021-12-28 18:20:00|98.82|96.42|98.89|96.49|99.13|96.73|98.61|96.21|0
1640715900000|2021-12-28 18:25:00|98.85|96.45|98.53|96.13|99.1|96.7|98.5|96.1|0
1640716200000|2021-12-28 18:30:00|98.6|96.2|98.78|96.38|98.78|96.38|98.43|96.03|0
1640716500000|2021-12-28 18:35:00|98.74|96.34|98.92|96.52|98.95|96.55|98.64|96.24|0
1640716800000|2021-12-28 18:40:00|98.95|96.55|98.95|96.55|99|96.6|98.53|96.13|0
1640717100000|2021-12-28 18:45:00|98.99|96.59|98.7|96.3|99.02|96.62|98.7|96.3|0
1640717400000|2021-12-28 18:50:00|98.74|96.34|98.59|96.19|98.74|96.34|98.49|96.09|0
1640717700000|2021-12-28 18:55:00|98.56|96.16|98.1|95.7|98.66|96.26|98.1|95.7|0
1640718000000|2021-12-28 19:00:00|98.17|95.77|99.37|96.97|99.37|96.97|98.1|95.7|0
1640718300000|2021-12-28 19:05:00|99.33|96.93|99.4|97|99.4|97|99.01|96.61|0
1640718600000|2021-12-28 19:10:00|99.37|96.97|99.22|96.82|99.4|97|99.22|96.82|0
1640718900000|2021-12-28 19:15:00|99.19|96.79|99.01|96.61|99.19|96.79|98.73|96.33|0
1640719200000|2021-12-28 19:20:00|98.97|96.57|98.79|96.39|99.01|96.61|98.65|96.25|0
1640719500000|2021-12-28 19:25:00|98.76|96.36|98.83|96.43|99.04|96.64|98.69|96.29|0
1640719800000|2021-12-28 19:30:00|98.86|96.46|98.79|96.39|98.97|96.57|98.58|96.18|0
1640720100000|2021-12-28 19:35:00|98.83|96.43|98.68|96.28|98.9|96.5|98.68|96.28|0
1640720400000|2021-12-28 19:40:00|98.72|96.32|98.65|96.25|98.79|96.39|98.51|96.11|0
1640720700000|2021-12-28 19:45:00|98.61|96.21|98.64|96.24|99.07|96.67|98.54|96.14|0
1640721000000|2021-12-28 19:50:00|98.68|96.28|98.43|96.03|98.96|96.56|98.29|95.89|0
1640721300000|2021-12-28 19:55:00|98.47|96.07|98.36|95.96|98.68|96.28|98.36|95.96|0
1640721600000|2021-12-28 20:00:00|98.39|95.99|98.67|96.27|98.74|96.34|98.39|95.99|0
1640721900000|2021-12-28 20:05:00|98.71|96.31|98.28|95.88|98.89|96.49|98.25|95.85|0
1640722200000|2021-12-28 20:10:00|98.25|95.85|98.11|95.71|98.39|95.99|98.11|95.71|0
1640722500000|2021-12-28 20:15:00|98.14|95.74|98.35|95.95|98.53|96.13|98.11|95.71|0
1640722800000|2021-12-28 20:20:00|98.39|95.99|98.31|95.91|98.39|95.99|98.14|95.74|0
1640723100000|2021-12-28 20:25:00|98.28|95.88|98.38|95.98|98.38|95.98|98.17|95.77|0
1640723400000|2021-12-28 20:30:00|98.35|95.95|98.52|96.12|98.95|96.55|98.03|95.63|0
1640723700000|2021-12-28 20:35:00|98.54|96.14|98.24|95.84|98.56|96.16|98.1|95.7|0
1640724000000|2021-12-28 20:40:00|98.27|95.87|97.89|95.49|98.31|95.91|97.54|95.14|0
1640724300000|2021-12-28 20:45:00|97.82|95.42|97.67|95.27|97.88|95.48|97.36|94.96|0
1640724600000|2021-12-28 20:50:00|97.81|95.41|98.73|96.33|98.97|96.57|97.81|95.41|0
1640724900000|2021-12-28 20:55:00|98.76|96.36|98.34|95.94|99.01|96.61|98.34|95.94|0
1640725200000|2021-12-28 21:00:00|98.37|95.97|97.3|94.9|98.52|96.12|97.3|94.9|0
1640725500000|2021-12-28 21:05:00|97.27|94.87|97.2|94.8|97.3|94.9|97.09|94.69|0
1640725800000|2021-12-28 21:10:00|97.27|94.87|97.23|94.83|97.37|94.97|97.2|94.8|0
1640726100000|2021-12-28 21:15:00|97.4|94.6|97.43|94.63|97.47|94.67|97.36|94.56|0
1640726400000|2021-12-28 21:20:00|97.39|94.59|97.43|94.63|97.43|94.63|97.36|94.56|0
1640726700000|2021-12-28 21:25:00|97.39|94.59|97.43|94.63|97.43|94.63|97.39|94.59|0
1640727000000|2021-12-28 21:30:00|97.46|94.66|97.53|94.73|97.57|94.77|97.46|94.66|0
1640727300000|2021-12-28 21:35:00|97.56|94.76|97.6|94.8|97.63|94.83|97.56|94.76|0
1640727600000|2021-12-28 21:40:00|97.63|94.83|97.74|94.94|97.77|94.97|97.63|94.83|0
1640727900000|2021-12-28 21:45:00|97.73|94.93|97.77|94.97|97.87|95.07|97.66|94.86|0
1640728200000|2021-12-28 21:50:00|97.73|94.93|97.8|95|97.87|95.07|97.73|94.93|0
1640728500000|2021-12-28 21:55:00|97.84|95.04|97.82|95.02|97.91|95.11|97.8|95|0
1640728800000|2021-12-28 22:00:00|97.84|95.04|97.83|95.03|97.84|95.04|97.78|94.98|0
1640729100000|2021-12-28 22:05:00|97.82|95.02|97.88|95.08|97.88|95.08|97.82|95.02|0
1640729400000|2021-12-28 22:10:00|97.85|95.05|97.89|95.09|97.9|95.1|97.85|95.05|0
1640729700000|2021-12-28 22:15:00|97.9|95.1|97.94|95.14|98|95.2|97.86|95.06|0
1640730000000|2021-12-28 22:20:00|97.92|95.12|97.94|95.14|97.94|95.14|97.88|95.08|0
1640730300000|2021-12-28 22:25:00|97.93|95.13|97.97|95.17|97.97|95.17|97.93|95.13|0
1640730600000|2021-12-28 22:30:00|97.95|95.15|97.94|95.14|97.97|95.17|97.92|95.12|0
1640730900000|2021-12-28 22:35:00|97.95|95.15|97.94|95.14|97.95|95.15|97.94|95.14|0
1640731200000|2021-12-28 22:40:00|97.95|95.15|97.96|95.16|97.97|95.17|97.95|95.15|0
1640731500000|2021-12-28 22:45:00|97.95|95.15|97.94|95.14|97.96|95.16|97.94|95.14|0
1640731800000|2021-12-28 22:50:00|97.93|95.13|97.92|95.12|97.94|95.14|97.91|95.11|0
1640732100000|2021-12-28 22:55:00|97.93|95.13|97.89|95.09|97.94|95.14|97.89|95.09|0
1640732400000|2021-12-28 23:00:00|97.55|94.75|97.74|94.94|97.74|94.94|97.52|94.72|0
1640732700000|2021-12-28 23:05:00|97.71|94.91|97.56|94.76|97.71|94.91|97.39|94.59|0
1640733000000|2021-12-28 23:10:00|97.53|94.73|97.67|94.87|97.67|94.87|97.48|94.68|0
1640733300000|2021-12-28 23:15:00|97.63|94.83|97.39|94.59|97.63|94.83|97.21|94.41|0
1640733600000|2021-12-28 23:20:00|97.42|94.62|97.21|94.41|97.46|94.66|97.21|94.41|0
1640733900000|2021-12-28 23:25:00|97.32|94.52|97.31|94.51|97.35|94.55|97.26|94.46|0
1640734200000|2021-12-28 23:30:00|97.28|94.48|97.21|94.41|97.31|94.51|97.17|94.37|0
1640734500000|2021-12-28 23:35:00|97.24|94.44|97.21|94.41|97.31|94.51|97.17|94.37|0
1640734800000|2021-12-28 23:40:00|97.19|94.39|97.17|94.37|97.27|94.47|97.13|94.33|0
1640735100000|2021-12-28 23:45:00|97.13|94.33|96.92|94.12|97.13|94.33|96.89|94.09|0
1640735400000|2021-12-28 23:50:00|96.96|94.16|96.96|94.16|97.03|94.23|96.92|94.12|0
1640735700000|2021-12-28 23:55:00|96.99|94.19|97.06|94.26|97.09|94.29|96.99|94.19|0
1640736000000|2021-12-29 00:00:00|97.09|94.29|97.16|94.36|97.3|94.5|96.85|94.05|0
1640736300000|2021-12-29 00:05:00|97.18|94.38|96.99|94.19|97.18|94.38|96.85|94.05|0
1640736600000|2021-12-29 00:10:00|96.95|94.15|97.07|94.27|97.09|94.29|96.92|94.12|0
1640736900000|2021-12-29 00:15:00|97.05|94.25|97.16|94.36|97.23|94.43|97.05|94.25|0
1640737200000|2021-12-29 00:20:00|97.17|94.37|97.12|94.32|97.19|94.39|96.95|94.15|0
1640737500000|2021-12-29 00:25:00|97.1|94.3|97.15|94.35|97.26|94.46|97.08|94.28|0
1640737800000|2021-12-29 00:30:00|97.19|94.39|97.33|94.53|97.36|94.56|97.17|94.37|0
1640738100000|2021-12-29 00:35:00|97.31|94.51|97.32|94.52|97.36|94.56|97.27|94.47|0
1640738400000|2021-12-29 00:40:00|97.29|94.49|97.22|94.42|97.32|94.52|97.22|94.42|0
1640738700000|2021-12-29 00:45:00|97.18|94.38|97.15|94.35|97.22|94.42|97.11|94.31|0
1640739000000|2021-12-29 00:50:00|97.11|94.31|97.16|94.36|97.21|94.41|97.11|94.31|0
1640739300000|2021-12-29 00:55:00|97.18|94.38|96.93|94.13|97.18|94.38|96.93|94.13|0
1640739600000|2021-12-29 01:00:00|96.95|94.15|96.93|94.13|97|94.2|96.83|94.03|0
1640739900000|2021-12-29 01:05:00|96.9|94.1|96.86|94.06|96.9|94.1|96.76|93.96|0
1640740200000|2021-12-29 01:10:00|96.9|94.1|96.96|94.16|97|94.2|96.76|93.96|0
1640740500000|2021-12-29 01:15:00|96.95|94.15|97.27|94.47|97.35|94.55|96.89|94.09|0
1640740800000|2021-12-29 01:20:00|97.31|94.51|97.2|94.4|97.31|94.51|97.1|94.3|0
1640741100000|2021-12-29 01:25:00|97.19|94.39|97.17|94.37|97.2|94.4|97.06|94.26|0
1640741400000|2021-12-29 01:30:00|97.2|94.4|97.93|95.13|97.99|95.19|97.2|94.4|0
1640741700000|2021-12-29 01:35:00|97.92|95.12|97.86|95.06|97.97|95.17|97.72|94.92|0
1640742000000|2021-12-29 01:40:00|97.9|95.1|97.86|95.06|97.98|95.18|97.76|94.96|0
1640742300000|2021-12-29 01:45:00|97.84|95.04|97.86|95.06|98|95.2|97.82|95.02|0
1640742600000|2021-12-29 01:50:00|97.89|95.09|97.86|95.06|97.96|95.16|97.72|94.92|0
1640742900000|2021-12-29 01:55:00|97.82|95.02|98.28|95.48|98.35|95.55|97.82|95.02|0
1640743200000|2021-12-29 02:00:00|98.29|95.49|98.35|95.55|98.49|95.69|98.28|95.48|0
1640743500000|2021-12-29 02:05:00|98.36|95.56|98.24|95.44|98.45|95.65|98.24|95.44|0
1640743800000|2021-12-29 02:10:00|98.26|95.46|98.2|95.4|98.27|95.47|98.17|95.37|0
1640744100000|2021-12-29 02:15:00|98.17|95.37|98.23|95.43|98.23|95.43|98.09|95.29|0
1640744400000|2021-12-29 02:20:00|98.2|95.4|98.16|95.36|98.2|95.4|98.13|95.33|0
1640744700000|2021-12-29 02:25:00|98.15|95.35|98.16|95.36|98.3|95.5|98.13|95.33|0
1640745000000|2021-12-29 02:30:00|98.2|95.4|98.02|95.22|98.23|95.43|98.02|95.22|0
1640745300000|2021-12-29 02:35:00|97.98|95.18|97.77|94.97|98.05|95.25|97.74|94.94|0
1640745600000|2021-12-29 02:40:00|97.81|95.01|97.79|94.99|97.91|95.11|97.75|94.95|0
1640745900000|2021-12-29 02:45:00|97.8|95|97.84|95.04|97.91|95.11|97.77|94.97|0
1640746200000|2021-12-29 02:50:00|97.87|95.07|97.63|94.83|97.91|95.11|97.59|94.79|0
1640746500000|2021-12-29 02:55:00|97.59|94.79|97.55|94.75|97.69|94.89|97.55|94.75|0
1640746800000|2021-12-29 03:00:00|97.57|94.77|97.66|94.86|97.66|94.86|97.55|94.75|0
1640747100000|2021-12-29 03:05:00|97.64|94.84|97.55|94.75|97.66|94.86|97.51|94.71|0
1640747400000|2021-12-29 03:10:00|97.51|94.71|97.44|94.64|97.51|94.71|97.34|94.54|0
1640747700000|2021-12-29 03:15:00|97.46|94.66|97.55|94.75|97.58|94.78|97.44|94.64|0
1640748000000|2021-12-29 03:20:00|97.51|94.71|97.54|94.74|97.62|94.82|97.51|94.71|0
1640748300000|2021-12-29 03:25:00|97.58|94.78|97.72|94.92|97.82|95.02|97.56|94.76|0
1640748600000|2021-12-29 03:30:00|97.68|94.88|97.45|94.65|97.68|94.88|97.33|94.53|0
1640748900000|2021-12-29 03:35:00|97.44|94.64|97.5|94.7|97.54|94.74|97.44|94.64|0
1640749200000|2021-12-29 03:40:00|97.52|94.72|97.42|94.62|97.54|94.74|97.36|94.56|0
1640749500000|2021-12-29 03:45:00|97.43|94.63|97.41|94.61|97.47|94.67|97.33|94.53|0
1640749800000|2021-12-29 03:50:00|97.43|94.63|97.34|94.54|97.43|94.63|97.22|94.42|0
1640750100000|2021-12-29 03:55:00|97.32|94.52|97.36|94.56|97.46|94.66|97.32|94.52|0
1640750400000|2021-12-29 04:00:00|97.39|94.59|97.46|94.66|97.46|94.66|97.38|94.58|0
1640750700000|2021-12-29 04:05:00|97.5|94.7|97.42|94.62|97.5|94.7|97.35|94.55|0
1640751000000|2021-12-29 04:10:00|97.39|94.59|97.6|94.8|97.6|94.8|97.39|94.59|0
1640751300000|2021-12-29 04:15:00|97.56|94.76|97.52|94.72|97.6|94.8|97.52|94.72|0
1640751600000|2021-12-29 04:20:00|97.56|94.76|97.49|94.69|97.56|94.76|97.45|94.65|0
1640751900000|2021-12-29 04:25:00|97.52|94.72|97.56|94.76|97.59|94.79|97.45|94.65|0
1640752200000|2021-12-29 04:30:00|97.52|94.72|97.45|94.65|97.56|94.76|97.45|94.65|0
1640752500000|2021-12-29 04:35:00|97.43|94.63|97.48|94.68|97.5|94.7|97.38|94.58|0
1640752800000|2021-12-29 04:40:00|97.45|94.65|97.45|94.65|97.48|94.68|97.38|94.58|0
1640753100000|2021-12-29 04:45:00|97.41|94.61|97.48|94.68|97.48|94.68|97.41|94.61|0
1640753400000|2021-12-29 04:50:00|97.44|94.64|97.34|94.54|97.44|94.64|97.34|94.54|0
1640753700000|2021-12-29 04:55:00|97.36|94.56|97.37|94.57|97.41|94.61|97.34|94.54|0
1640754000000|2021-12-29 05:00:00|97.39|94.59|97.47|94.67|97.51|94.71|97.39|94.59|0
1640754300000|2021-12-29 05:05:00|97.44|94.64|97.37|94.57|97.47|94.67|97.33|94.53|0
1640754600000|2021-12-29 05:10:00|97.4|94.6|97.37|94.57|97.4|94.6|97.3|94.5|0
1640754900000|2021-12-29 05:15:00|97.33|94.53|97.26|94.46|97.33|94.53|97.22|94.42|0
1640755200000|2021-12-29 05:20:00|97.29|94.49|97.4|94.6|97.4|94.6|97.26|94.46|0
1640755500000|2021-12-29 05:25:00|97.43|94.63|97.68|94.88|97.68|94.88|97.4|94.6|0
1640755800000|2021-12-29 05:30:00|97.64|94.84|97.43|94.63|97.71|94.91|97.39|94.59|0
1640756100000|2021-12-29 05:35:00|97.41|94.61|96.94|94.14|97.43|94.63|96.94|94.14|0
1640756400000|2021-12-29 05:40:00|96.97|94.17|96.94|94.14|97.04|94.24|96.94|94.14|0
1640756700000|2021-12-29 05:45:00|96.9|94.1|96.83|94.03|96.94|94.14|96.8|94|0
1640757000000|2021-12-29 05:50:00|96.87|94.07|96.92|94.12|96.93|94.13|96.87|94.07|0
1640757300000|2021-12-29 05:55:00|96.9|94.1|96.98|94.18|97.04|94.24|96.9|94.1|0
1640757600000|2021-12-29 06:00:00|96.97|94.17|97|94.2|97.1|94.3|96.79|93.99|0
1640757900000|2021-12-29 06:05:00|97.02|94.22|97.1|94.3|97.17|94.37|97|94.2|0
1640758200000|2021-12-29 06:10:00|97.07|94.27|97.41|94.61|97.41|94.61|97.03|94.23|0
1640758500000|2021-12-29 06:15:00|97.38|94.58|97.34|94.54|97.4|94.6|97.27|94.47|0
1640758800000|2021-12-29 06:20:00|97.27|94.47|97.2|94.4|97.34|94.54|97.17|94.37|0
1640759100000|2021-12-29 06:25:00|97.22|94.42|97.18|94.38|97.24|94.44|97.17|94.37|0
1640759400000|2021-12-29 06:30:00|97.16|94.36|97.09|94.29|97.16|94.36|97.01|94.21|0
1640759700000|2021-12-29 06:35:00|97.11|94.31|97.09|94.29|97.16|94.36|97.02|94.22|0
1640760000000|2021-12-29 06:40:00|97.07|94.27|97.09|94.29|97.12|94.32|97.04|94.24|0
1640760300000|2021-12-29 06:45:00|97.07|94.27|97.09|94.29|97.12|94.32|97.05|94.25|0
1640760600000|2021-12-29 06:50:00|97.05|94.25|97.05|94.25|97.09|94.29|97.05|94.25|0
1640760900000|2021-12-29 06:55:00|97.02|94.22|97.01|94.21|97.05|94.25|96.95|94.15|0
1640761200000|2021-12-29 07:00:00|96.98|94.18|96.84|94.04|97.01|94.21|96.8|94|0
1640761500000|2021-12-29 07:05:00|96.8|94|96.87|94.07|96.91|94.11|96.73|93.93|0
1640761800000|2021-12-29 07:10:00|96.91|94.11|96.77|93.97|96.91|94.11|96.73|93.93|0
1640762100000|2021-12-29 07:15:00|96.73|93.93|96.36|93.56|97.18|94.38|96.21|93.41|0
1640762400000|2021-12-29 07:20:00|96.37|93.57|96.41|93.61|96.44|93.64|96.16|93.36|0
1640762700000|2021-12-29 07:25:00|96.44|93.64|96.44|93.64|96.51|93.71|96.42|93.62|0
1640763000000|2021-12-29 07:30:00|96.47|93.67|96.61|93.81|96.65|93.85|96.46|93.66|0
1640763300000|2021-12-29 07:35:00|96.63|93.83|96.47|93.67|96.65|93.85|96.47|93.67|0
1640763600000|2021-12-29 07:40:00|96.49|93.69|96.38|93.58|96.49|93.69|96.23|93.43|0
1640763900000|2021-12-29 07:45:00|96.4|93.6|96.29|93.49|96.4|93.6|96.19|93.39|0
1640764200000|2021-12-29 07:50:00|96.28|93.48|96.26|93.46|96.33|93.53|96.19|93.39|0
1640764500000|2021-12-29 07:55:00|96.22|93.42|96.15|93.35|96.29|93.49|96.05|93.25|0
1640764800000|2021-12-29 08:00:00|96.19|93.39|96.41|93.61|96.5|93.7|96.08|93.28|0
1640765100000|2021-12-29 08:05:00|96.26|93.86|96.21|93.81|96.3|93.9|95.95|93.55|0
1640765400000|2021-12-29 08:10:00|96.19|93.79|96.36|93.96|96.43|94.03|96.17|93.77|0
1640765700000|2021-12-29 08:15:00|96.4|94|96.39|93.99|96.43|94.03|96.12|93.72|0
1640766000000|2021-12-29 08:20:00|96.36|93.96|96.22|93.82|96.36|93.96|96.12|93.72|0
1640766300000|2021-12-29 08:25:00|96.25|93.85|96.22|93.82|96.25|93.85|96.08|93.68|0
1640766600000|2021-12-29 08:30:00|96.25|93.85|96.04|93.64|96.39|93.99|95.97|93.57|0
1640766900000|2021-12-29 08:35:00|96.01|93.61|95.99|93.59|96.08|93.68|95.97|93.57|0
1640767200000|2021-12-29 08:40:00|96.01|93.61|95.94|93.54|96.04|93.64|95.9|93.5|0
1640767500000|2021-12-29 08:45:00|95.97|93.57|95.97|93.57|96.04|93.64|95.87|93.47|0
1640767800000|2021-12-29 08:50:00|95.93|93.53|96.11|93.71|96.14|93.74|95.9|93.5|0
1640768100000|2021-12-29 08:55:00|96.14|93.74|96.1|93.7|96.14|93.74|95.97|93.57|0
1640768400000|2021-12-29 09:00:00|96.14|93.74|95.89|93.49|96.14|93.74|95.86|93.46|0
1640768700000|2021-12-29 09:05:00|95.86|93.46|96.17|93.77|96.24|93.84|95.86|93.46|0
1640769000000|2021-12-29 09:10:00|96.19|93.79|96.2|93.8|96.2|93.8|96.06|93.66|0
1640769300000|2021-12-29 09:15:00|96.24|93.84|96.23|93.83|96.27|93.87|96.2|93.8|0
1640769600000|2021-12-29 09:20:00|96.25|93.85|96.23|93.83|96.34|93.94|96.22|93.82|0
1640769900000|2021-12-29 09:25:00|96.3|93.9|96.02|93.62|96.3|93.9|96.02|93.62|0
1640770200000|2021-12-29 09:30:00|96.06|93.66|96.06|93.66|96.09|93.69|95.97|93.57|0
1640770500000|2021-12-29 09:35:00|96.02|93.62|96.02|93.62|96.06|93.66|95.99|93.59|0
1640770800000|2021-12-29 09:40:00|96.05|93.65|96.02|93.62|96.05|93.65|95.91|93.51|0
1640771100000|2021-12-29 09:45:00|95.98|93.58|96.02|93.62|96.05|93.65|95.98|93.58|0
1640771400000|2021-12-29 09:50:00|95.98|93.58|96.01|93.61|96.08|93.68|95.95|93.55|0
1640771700000|2021-12-29 09:55:00|96|93.6|95.94|93.54|96.05|93.65|95.94|93.54|0
1640772000000|2021-12-29 10:00:00|95.98|93.58|95.87|93.47|95.98|93.58|95.74|93.34|0
1640772300000|2021-12-29 10:05:00|95.89|93.49|96.01|93.61|96.04|93.64|95.77|93.37|0
1640772600000|2021-12-29 10:10:00|96.04|93.64|96.08|93.68|96.11|93.71|96.01|93.61|0
1640772900000|2021-12-29 10:15:00|96.09|93.69|96.11|93.71|96.18|93.78|96.01|93.61|0
1640773200000|2021-12-29 10:20:00|96.08|93.68|96.18|93.78|96.25|93.85|96.04|93.64|0
1640773500000|2021-12-29 10:25:00|96.2|93.8|96.11|93.71|96.21|93.81|96.07|93.67|0
1640773800000|2021-12-29 10:30:00|96.12|93.72|96.14|93.74|96.18|93.78|96.1|93.7|0
1640774100000|2021-12-29 10:35:00|96.16|93.76|96.21|93.81|96.24|93.84|96.14|93.74|0
1640774400000|2021-12-29 10:40:00|96.14|93.74|96.1|93.7|96.17|93.77|96.07|93.67|0
1640774700000|2021-12-29 10:45:00|96|93.6|96.05|93.65|96.1|93.7|95.96|93.56|0
1640775000000|2021-12-29 10:50:00|96.03|93.63|96.37|93.97|96.41|94.01|96.03|93.63|0
1640775300000|2021-12-29 10:55:00|96.36|93.96|96.16|93.76|96.36|93.96|96.13|93.73|0
1640775600000|2021-12-29 11:00:00|96.48|94.08|96.42|94.02|96.49|94.09|96.34|93.94|0
1640775900000|2021-12-29 11:05:00|96.44|94.04|96.65|94.25|96.72|94.32|96.44|94.04|0
1640776200000|2021-12-29 11:10:00|96.68|94.28|96.58|94.18|96.68|94.28|96.51|94.11|0
1640776500000|2021-12-29 11:15:00|96.56|94.16|96.75|94.35|96.78|94.38|96.56|94.16|0
1640776800000|2021-12-29 11:20:00|96.78|94.38|96.61|94.21|96.85|94.45|96.61|94.21|0
1640777100000|2021-12-29 11:25:00|96.59|94.19|96.88|94.48|96.88|94.48|96.54|94.14|0
1640777400000|2021-12-29 11:30:00|96.92|94.52|96.74|94.34|96.92|94.52|96.74|94.34|0
1640777700000|2021-12-29 11:35:00|96.78|94.38|96.81|94.41|96.88|94.48|96.78|94.38|0
1640778000000|2021-12-29 11:40:00|96.79|94.39|96.81|94.41|96.81|94.41|96.74|94.34|0
1640778300000|2021-12-29 11:45:00|96.84|94.44|96.84|94.44|96.88|94.48|96.77|94.37|0
1640778600000|2021-12-29 11:50:00|96.88|94.48|96.88|94.48|96.88|94.48|96.81|94.41|0
1640778900000|2021-12-29 11:55:00|96.91|94.51|96.73|94.33|96.94|94.54|96.73|94.33|0
1640779200000|2021-12-29 12:00:00|96.77|94.37|96.87|94.47|96.91|94.51|96.73|94.33|0
1640779500000|2021-12-29 12:05:00|96.91|94.51|97.15|94.75|97.19|94.79|96.87|94.47|0
1640779800000|2021-12-29 12:10:00|97.18|94.78|97.04|94.64|97.25|94.85|96.97|94.57|0
1640780100000|2021-12-29 12:15:00|97.08|94.68|96.94|94.54|97.08|94.68|96.9|94.5|0
1640780400000|2021-12-29 12:20:00|96.92|94.52|96.9|94.5|97.08|94.68|96.87|94.47|0
1640780700000|2021-12-29 12:25:00|96.93|94.53|96.76|94.36|96.93|94.53|96.76|94.36|0
1640781000000|2021-12-29 12:30:00|96.79|94.39|97.07|94.67|97.11|94.71|96.79|94.39|0
1640781300000|2021-12-29 12:35:00|97.05|94.65|96.89|94.49|97.07|94.67|96.79|94.39|0
1640781600000|2021-12-29 12:40:00|96.93|94.53|96.86|94.46|96.93|94.53|96.82|94.42|0
1640781900000|2021-12-29 12:45:00|96.89|94.49|97|94.6|97.1|94.7|96.89|94.49|0
1640782200000|2021-12-29 12:50:00|97.03|94.63|97.03|94.63|97.06|94.66|96.93|94.53|0
1640782500000|2021-12-29 12:55:00|97.06|94.66|97.24|94.84|97.27|94.87|97.03|94.63|0
1640782800000|2021-12-29 13:00:00|97.17|94.77|97.34|94.94|97.38|94.98|97.13|94.73|0
1640783100000|2021-12-29 13:05:00|97.27|94.87|97.16|94.76|97.31|94.91|97.13|94.73|0
1640783400000|2021-12-29 13:10:00|97.13|94.73|97.09|94.69|97.16|94.76|96.99|94.59|0
1640783700000|2021-12-29 13:15:00|97.06|94.66|97.02|94.62|97.09|94.69|96.99|94.59|0
1640784000000|2021-12-29 13:20:00|97.06|94.66|97.33|94.93|97.37|94.97|97.02|94.62|0
1640784300000|2021-12-29 13:25:00|97.3|94.9|97.18|94.78|97.51|95.11|96.58|94.18|0
1640784600000|2021-12-29 13:30:00|97.08|94.68|97.08|94.68|97.15|94.75|96.85|94.45|0
1640784900000|2021-12-29 13:35:00|97.04|94.64|97.42|95.02|97.43|95.03|97.04|94.64|0
1640785200000|2021-12-29 13:40:00|97.35|94.95|97.25|94.85|97.35|94.95|97.11|94.71|0
1640785500000|2021-12-29 13:45:00|97.32|94.92|97.07|94.67|97.32|94.92|97.04|94.64|0
1640785800000|2021-12-29 13:50:00|97.11|94.71|96.89|94.49|97.18|94.78|96.79|94.39|0
1640786100000|2021-12-29 13:55:00|96.86|94.46|96.82|94.42|96.96|94.56|96.75|94.35|0
1640786400000|2021-12-29 14:00:00|96.86|94.46|96.33|93.93|96.86|94.46|96.3|93.9|0
1640786700000|2021-12-29 14:05:00|96.35|93.95|96.26|93.86|96.51|94.11|96.19|93.79|0
1640787000000|2021-12-29 14:10:00|96.23|93.83|96.29|93.89|96.4|94|96.19|93.79|0
1640787300000|2021-12-29 14:15:00|96.22|93.82|96.22|93.82|96.43|94.03|96.12|93.72|0
1640787600000|2021-12-29 14:20:00|96.26|93.86|96.43|94.03|96.43|94.03|96.26|93.86|0
1640787900000|2021-12-29 14:25:00|96.46|94.06|96.67|94.27|96.67|94.27|96.32|93.92|0
1640788200000|2021-12-29 14:30:00|96.53|94.13|96.06|93.66|96.64|94.24|95.94|93.54|0
1640788500000|2021-12-29 14:35:00|96.08|93.68|95.87|93.47|96.23|93.83|95.73|93.33|0
1640788800000|2021-12-29 14:40:00|95.8|93.4|96.14|93.74|96.18|93.78|95.11|92.71|0
1640789100000|2021-12-29 14:45:00|96.04|93.64|95.83|93.43|96.49|94.09|95.73|93.33|0
1640789400000|2021-12-29 14:50:00|95.87|93.47|95.45|93.05|96.04|93.64|95.31|92.91|0
1640789700000|2021-12-29 14:55:00|95.48|93.08|95.86|93.46|96.14|93.74|95.45|93.05|0
1640790000000|2021-12-29 15:00:00|95.72|93.32|96.1|93.7|96.17|93.77|95.69|93.29|0
1640790300000|2021-12-29 15:05:00|96.14|93.74|95.93|93.53|96.35|93.95|95.82|93.42|0
1640790600000|2021-12-29 15:10:00|95.96|93.56|97.39|94.99|97.6|95.2|95.82|93.42|0
1640790900000|2021-12-29 15:15:00|97.43|95.03|97.18|94.78|98.1|95.7|97.04|94.64|0
1640791200000|2021-12-29 15:20:00|97.25|94.85|96.69|94.29|97.32|94.92|96.69|94.29|0
1640791500000|2021-12-29 15:25:00|96.79|94.39|97.14|94.74|97.28|94.88|96.72|94.32|0
1640791800000|2021-12-29 15:30:00|97.11|94.71|96.75|94.35|97.39|94.99|96.75|94.35|0
1640792100000|2021-12-29 15:35:00|96.82|94.42|96.93|94.53|97.14|94.74|96.79|94.39|0
1640792400000|2021-12-29 15:40:00|97|94.6|96.3|93.9|97.07|94.67|96.09|93.69|0
1640792700000|2021-12-29 15:45:00|96.4|94|96.23|93.83|96.4|94|96.05|93.65|0
1640793000000|2021-12-29 15:50:00|96.21|93.81|96.12|93.72|96.57|94.17|96.12|93.72|0
1640793300000|2021-12-29 15:55:00|96.15|93.75|96.33|93.93|96.47|94.07|96.12|93.72|0
1640793600000|2021-12-29 16:00:00|96.36|93.96|96.12|93.72|96.5|94.1|95.19|92.79|0
1640793900000|2021-12-29 16:05:00|96.15|93.75|96.32|93.92|96.36|93.96|96.05|93.65|0
1640794200000|2021-12-29 16:10:00|96.36|93.96|96.84|94.44|96.88|94.48|96.36|93.96|0
1640794500000|2021-12-29 16:15:00|96.81|94.41|96.56|94.16|96.81|94.41|96.53|94.13|0
1640794800000|2021-12-29 16:20:00|96.49|94.09|96.67|94.27|96.67|94.27|96.35|93.95|0
1640795100000|2021-12-29 16:25:00|96.7|94.3|97.05|94.65|97.12|94.72|96.63|94.23|0
1640795400000|2021-12-29 16:30:00|97.15|94.75|97.01|94.61|97.4|95|96.98|94.58|0
1640795700000|2021-12-29 16:35:00|96.98|94.58|97.12|94.72|97.26|94.86|96.87|94.47|0
1640796000000|2021-12-29 16:40:00|97.15|94.75|97.01|94.61|97.26|94.86|96.87|94.47|0
1640796300000|2021-12-29 16:45:00|96.97|94.57|96.83|94.43|97.15|94.75|96.76|94.36|0
1640796600000|2021-12-29 16:50:00|96.87|94.47|97.18|94.78|97.18|94.78|96.73|94.33|0
1640796900000|2021-12-29 16:55:00|97.22|94.82|97.21|94.81|97.32|94.92|96.93|94.53|0
1640797200000|2021-12-29 17:00:00|97.25|94.85|97.18|94.78|97.46|95.06|97.11|94.71|0
1640797500000|2021-12-29 17:05:00|97.21|94.81|97.39|94.99|97.46|95.06|97.07|94.67|0
1640797800000|2021-12-29 17:10:00|97.42|95.02|97.49|95.09|97.56|95.16|97.28|94.88|0
1640798100000|2021-12-29 17:15:00|97.52|95.12|97.45|95.05|97.66|95.26|97.38|94.98|0
1640798400000|2021-12-29 17:20:00|97.42|95.02|97.52|95.12|97.52|95.12|97.31|94.91|0
1640798700000|2021-12-29 17:25:00|97.56|95.16|97.66|95.26|97.73|95.33|97.48|95.08|0
1640799000000|2021-12-29 17:30:00|97.64|95.24|97.62|95.22|97.8|95.4|97.59|95.19|0
1640799300000|2021-12-29 17:35:00|97.59|95.19|97.13|94.73|97.59|95.19|97.13|94.73|0
1640799600000|2021-12-29 17:40:00|97.16|94.76|97.23|94.83|97.25|94.85|97.13|94.73|0
1640799900000|2021-12-29 17:45:00|97.25|94.85|97.27|94.87|97.44|95.04|97.23|94.83|0
1640800200000|2021-12-29 17:50:00|97.3|94.9|97.12|94.72|97.3|94.9|97.09|94.69|0
1640800500000|2021-12-29 17:55:00|97.09|94.69|96.98|94.58|97.12|94.72|96.95|94.55|0
1640800800000|2021-12-29 18:00:00|96.95|94.55|96.63|94.23|97.02|94.62|96.63|94.23|0
1640801100000|2021-12-29 18:05:00|96.67|94.27|96.52|94.12|96.7|94.3|96.51|94.11|0
1640801400000|2021-12-29 18:10:00|96.56|94.16|95.66|93.26|96.66|94.26|95.66|93.26|0
1640801700000|2021-12-29 18:15:00|95.7|93.3|95.7|93.3|95.84|93.44|95.66|93.26|0
1640802000000|2021-12-29 18:20:00|95.73|93.33|96.04|93.64|96.08|93.68|95.73|93.33|0
1640802300000|2021-12-29 18:25:00|96.01|93.61|96.08|93.68|96.11|93.71|95.94|93.54|0
1640802600000|2021-12-29 18:30:00|96.04|93.64|95.94|93.54|96.08|93.68|95.76|93.36|0
1640802900000|2021-12-29 18:35:00|95.93|93.53|96.14|93.74|96.25|93.85|95.86|93.46|0
1640803200000|2021-12-29 18:40:00|96.11|93.71|95.97|93.57|96.11|93.71|95.97|93.57|0
1640803500000|2021-12-29 18:45:00|95.93|93.53|95.93|93.53|96.04|93.64|95.86|93.46|0
1640803800000|2021-12-29 18:50:00|95.96|93.56|95.65|93.25|96.07|93.67|95.65|93.25|0
1640804100000|2021-12-29 18:55:00|95.68|93.28|95.47|93.07|95.75|93.35|95.34|92.94|0
1640804400000|2021-12-29 19:00:00|95.51|93.11|95.61|93.21|95.68|93.28|95.51|93.11|0
1640804700000|2021-12-29 19:05:00|95.58|93.18|95.54|93.14|95.61|93.21|95.51|93.11|0
1640805000000|2021-12-29 19:10:00|95.51|93.11|95.23|92.83|95.54|93.14|95.23|92.83|0
1640805300000|2021-12-29 19:15:00|95.26|92.86|95.23|92.83|95.37|92.97|95.19|92.79|0
1640805600000|2021-12-29 19:20:00|95.26|92.86|95.36|92.96|95.36|92.96|95.16|92.76|0
1640805900000|2021-12-29 19:25:00|95.4|93|95.26|92.86|95.4|93|95.19|92.79|0
1640806200000|2021-12-29 19:30:00|95.29|92.89|95.15|92.75|95.29|92.89|95.12|92.72|0
1640806500000|2021-12-29 19:35:00|95.12|92.72|95.11|92.71|95.19|92.79|95.01|92.61|0
1640806800000|2021-12-29 19:40:00|95.1|92.7|95.25|92.85|95.39|92.99|95.1|92.7|0
1640807100000|2021-12-29 19:45:00|95.22|92.82|95.22|92.82|95.29|92.89|95.22|92.82|0
1640807400000|2021-12-29 19:50:00|95.18|92.78|94.97|92.57|95.21|92.81|94.9|92.5|0
1640807700000|2021-12-29 19:55:00|95.01|92.61|94.9|92.5|95.01|92.61|94.87|92.47|0
1640808000000|2021-12-29 20:00:00|94.94|92.54|95|92.6|95.21|92.81|94.93|92.53|0
1640808300000|2021-12-29 20:05:00|95.04|92.64|94.76|92.36|95.11|92.71|94.76|92.36|0
1640808600000|2021-12-29 20:10:00|94.79|92.39|94.79|92.39|94.86|92.46|94.69|92.29|0
1640808900000|2021-12-29 20:15:00|94.83|92.43|94.55|92.15|94.9|92.5|94.48|92.08|0
1640809200000|2021-12-29 20:20:00|94.58|92.18|94.65|92.25|94.79|92.39|94.55|92.15|0
1640809500000|2021-12-29 20:25:00|94.63|92.23|94.44|92.04|94.69|92.29|94.41|92.01|0
1640809800000|2021-12-29 20:30:00|94.41|92.01|93.96|91.56|94.44|92.04|93.89|91.49|0
1640810100000|2021-12-29 20:35:00|93.93|91.53|94.17|91.77|94.23|91.83|93.86|91.46|0
1640810400000|2021-12-29 20:40:00|94.13|91.73|94.23|91.83|94.3|91.9|93.96|91.56|0
1640810700000|2021-12-29 20:45:00|94.2|91.8|93.85|91.45|94.23|91.83|93.72|91.32|0
1640811000000|2021-12-29 20:50:00|93.68|91.28|94.26|91.86|94.3|91.9|93.65|91.25|0
1640811300000|2021-12-29 20:55:00|94.3|91.9|95.09|92.69|95.12|92.72|94.3|91.9|0
1640811600000|2021-12-29 21:00:00|95.05|92.65|94.03|91.63|95.16|92.76|93.96|91.56|0
1640811900000|2021-12-29 21:05:00|93.99|91.59|93.96|91.56|94.03|91.63|93.78|91.38|0
1640812200000|2021-12-29 21:10:00|93.92|91.52|94.37|91.97|94.37|91.97|93.92|91.52|0
1640812500000|2021-12-29 21:15:00|94.5|91.7|94.39|91.59|94.55|91.75|94.39|91.59|0
1640812800000|2021-12-29 21:20:00|94.43|91.63|94.39|91.59|94.43|91.63|94.32|91.52|0
1640813100000|2021-12-29 21:25:00|94.36|91.56|94.46|91.66|94.46|91.66|94.32|91.52|0
1640813400000|2021-12-29 21:30:00|94.42|91.62|94.42|91.62|94.46|91.66|94.39|91.59|0
1640813700000|2021-12-29 21:35:00|94.46|91.66|94.42|91.62|94.46|91.66|94.35|91.55|0
1640814000000|2021-12-29 21:40:00|94.45|91.65|94.45|91.65|94.52|91.72|94.42|91.62|0
1640814300000|2021-12-29 21:45:00|94.42|91.62|94.45|91.65|94.48|91.68|94.42|91.62|0
1640814600000|2021-12-29 21:50:00|94.42|91.62|94.55|91.75|94.55|91.75|94.42|91.62|0
1640814900000|2021-12-29 21:55:00|94.59|91.79|94.5|91.7|94.59|91.79|94.43|91.63|0
1640815200000|2021-12-29 22:00:00|94.43|91.63|94.41|91.61|94.44|91.64|94.4|91.6|0
1640815500000|2021-12-29 22:05:00|94.43|91.63|94.38|91.58|94.43|91.63|94.37|91.57|0
1640816100000|2021-12-29 22:15:00|94.39|91.59|94.37|91.57|94.39|91.59|94.37|91.57|0
1640816400000|2021-12-29 22:20:00|94.35|91.55|94.35|91.55|94.35|91.55|94.33|91.53|0
1640816700000|2021-12-29 22:25:00|94.34|91.54|94.34|91.54|94.34|91.54|94.34|91.54|0
1640817000000|2021-12-29 22:30:00|94.33|91.53|94.33|91.53|94.33|91.53|94.33|91.53|0
1640817300000|2021-12-29 22:35:00|94.34|91.54|94.39|91.59|94.39|91.59|94.33|91.53|0
1640817600000|2021-12-29 22:40:00|94.37|91.57|94.37|91.57|94.39|91.59|94.37|91.57|0
1640817900000|2021-12-29 22:45:00|94.43|91.63|94.4|91.6|94.44|91.64|94.39|91.59|0
1640818200000|2021-12-29 22:50:00|94.39|91.59|94.4|91.6|94.4|91.6|94.36|91.56|0
1640818500000|2021-12-29 22:55:00|94.38|91.58|94.4|91.6|94.4|91.6|94.38|91.58|0
1640818800000|2021-12-29 23:00:00|94.27|91.47|95.03|92.23|95.03|92.23|94.08|91.28|0
1640819100000|2021-12-29 23:05:00|95.04|92.24|94.84|92.04|95.04|92.24|94.84|92.04|0
1640819400000|2021-12-29 23:10:00|94.82|92.02|94.83|92.03|94.87|92.07|94.73|91.93|0
1640819700000|2021-12-29 23:15:00|94.82|92.02|95.01|92.21|95.01|92.21|94.76|91.96|0
1640820000000|2021-12-29 23:20:00|94.83|92.03|94.97|92.17|95.04|92.24|94.83|92.03|0
1640820300000|2021-12-29 23:25:00|94.93|92.13|95.05|92.25|95.14|92.34|94.93|92.13|0
1640820600000|2021-12-29 23:30:00|95.04|92.24|94.97|92.17|95.07|92.27|94.9|92.1|0
1640820900000|2021-12-29 23:35:00|95|92.2|94.83|92.03|95.02|92.22|94.79|91.99|0
1640821200000|2021-12-29 23:40:00|94.79|91.99|94.75|91.95|94.89|92.09|94.75|91.95|0
1640821500000|2021-12-29 23:45:00|94.77|91.97|94.79|91.99|94.82|92.02|94.62|91.82|0
1640821800000|2021-12-29 23:50:00|94.82|92.02|94.92|92.12|94.96|92.16|94.77|91.97|0
1640822100000|2021-12-29 23:55:00|94.91|92.11|94.89|92.09|94.92|92.12|94.72|91.92|0
1640822400000|2021-12-30 00:00:00|94.92|92.12|94.99|92.19|95.09|92.29|94.87|92.07|0
1640822700000|2021-12-30 00:05:00|95.02|92.22|95.02|92.22|95.09|92.29|94.97|92.17|0
1640823000000|2021-12-30 00:10:00|94.99|92.19|95.26|92.46|95.37|92.57|94.99|92.19|0
1640823300000|2021-12-30 00:15:00|95.3|92.5|95.3|92.5|95.54|92.74|95.26|92.46|0
1640823600000|2021-12-30 00:20:00|95.28|92.48|95.17|92.37|95.33|92.53|95.12|92.32|0
1640823900000|2021-12-30 00:25:00|95.16|92.36|95.19|92.39|95.26|92.46|95.08|92.28|0
1640824200000|2021-12-30 00:30:00|95.22|92.42|95.03|92.23|95.26|92.46|94.98|92.18|0
1640824500000|2021-12-30 00:35:00|95.05|92.25|94.91|92.11|95.07|92.27|94.91|92.11|0
1640824800000|2021-12-30 00:40:00|94.94|92.14|94.99|92.19|95.01|92.21|94.91|92.11|0
1640825100000|2021-12-30 00:45:00|94.98|92.18|94.9|92.1|95.08|92.28|94.9|92.1|0
1640825400000|2021-12-30 00:50:00|94.94|92.14|94.87|92.07|95.01|92.21|94.87|92.07|0
1640825700000|2021-12-30 00:55:00|94.9|92.1|94.87|92.07|94.94|92.14|94.83|92.03|0
1640826000000|2021-12-30 01:00:00|94.85|92.05|95.04|92.24|95.04|92.24|94.83|92.03|0
1640826300000|2021-12-30 01:05:00|95|92.2|94.97|92.17|95.04|92.24|94.9|92.1|0
1640826600000|2021-12-30 01:10:00|94.93|92.13|94.69|91.89|94.97|92.17|94.65|91.85|0
1640826900000|2021-12-30 01:15:00|94.65|91.85|94.48|91.68|94.71|91.91|94.48|91.68|0
1640827200000|2021-12-30 01:20:00|94.51|91.71|94.65|91.85|94.82|92.02|94.51|91.71|0
1640827500000|2021-12-30 01:25:00|94.62|91.82|94.61|91.81|94.65|91.85|94.55|91.75|0
1640827800000|2021-12-30 01:30:00|94.58|91.78|94.58|91.78|94.67|91.87|94.48|91.68|0
1640828100000|2021-12-30 01:35:00|94.65|91.85|94.34|91.54|94.66|91.86|94.3|91.5|0
1640828400000|2021-12-30 01:40:00|94.3|91.5|94.3|91.5|94.44|91.64|94.27|91.47|0
1640828700000|2021-12-30 01:45:00|94.27|91.47|94.3|91.5|94.37|91.57|94.23|91.43|0
1640829000000|2021-12-30 01:50:00|94.33|91.53|94.33|91.53|94.4|91.6|94.3|91.5|0
1640829300000|2021-12-30 01:55:00|94.3|91.5|94.33|91.53|94.4|91.6|94.29|91.49|0
1640829600000|2021-12-30 02:00:00|94.29|91.49|94.09|91.29|94.36|91.56|94.05|91.25|0
1640829900000|2021-12-30 02:05:00|94.12|91.32|94.19|91.39|94.19|91.39|94.12|91.32|0
1640830200000|2021-12-30 02:10:00|94.22|91.42|94.46|91.66|94.46|91.66|94.22|91.42|0
1640830500000|2021-12-30 02:15:00|94.43|91.63|94.43|91.63|94.46|91.66|94.36|91.56|0
1640830800000|2021-12-30 02:20:00|94.41|91.61|94.39|91.59|94.49|91.69|94.35|91.55|0
1640831100000|2021-12-30 02:25:00|94.35|91.55|94.41|91.61|94.42|91.62|94.35|91.55|0
1640831400000|2021-12-30 02:30:00|94.39|91.59|94.35|91.55|94.49|91.69|94.32|91.52|0
1640831700000|2021-12-30 02:35:00|94.39|91.59|94.38|91.58|94.49|91.69|94.38|91.58|0
1640832000000|2021-12-30 02:40:00|94.42|91.62|94.42|91.62|94.56|91.76|94.38|91.58|0
1640832300000|2021-12-30 02:45:00|94.45|91.65|94.38|91.58|94.45|91.65|94.35|91.55|0
1640832600000|2021-12-30 02:50:00|94.35|91.55|94.52|91.72|94.55|91.75|94.35|91.55|0
1640832900000|2021-12-30 02:55:00|94.55|91.75|94.55|91.75|94.65|91.85|94.52|91.72|0
1640833200000|2021-12-30 03:00:00|94.58|91.78|94.43|91.63|94.62|91.82|94.41|91.61|0
1640833500000|2021-12-30 03:05:00|94.44|91.64|94.48|91.68|94.51|91.71|94.43|91.63|0
1640833800000|2021-12-30 03:10:00|94.49|91.69|94.61|91.81|94.65|91.85|94.48|91.68|0
1640834100000|2021-12-30 03:15:00|94.58|91.78|94.61|91.81|94.65|91.85|94.54|91.74|0
1640834400000|2021-12-30 03:20:00|94.58|91.78|94.57|91.77|94.64|91.84|94.57|91.77|0
1640834700000|2021-12-30 03:25:00|94.61|91.81|94.75|91.95|94.75|91.95|94.61|91.81|0
1640835000000|2021-12-30 03:30:00|94.71|91.91|94.74|91.94|94.76|91.96|94.68|91.88|0
1640835300000|2021-12-30 03:35:00|94.71|91.91|94.71|91.91|94.74|91.94|94.71|91.91|0
1640835600000|2021-12-30 03:40:00|94.67|91.87|94.67|91.87|94.67|91.87|94.64|91.84|0
1640835900000|2021-12-30 03:45:00|94.64|91.84|94.7|91.9|94.7|91.9|94.6|91.8|0
1640836200000|2021-12-30 03:50:00|94.67|91.87|94.7|91.9|94.74|91.94|94.67|91.87|0
1640836500000|2021-12-30 03:55:00|94.67|91.87|94.73|91.93|94.74|91.94|94.67|91.87|0
1640836800000|2021-12-30 04:00:00|94.72|91.92|94.73|91.93|94.77|91.97|94.7|91.9|0
1640837100000|2021-12-30 04:05:00|94.75|91.95|94.66|91.86|94.75|91.95|94.66|91.86|0
1640837400000|2021-12-30 04:10:00|94.63|91.83|94.63|91.83|94.63|91.83|94.59|91.79|0
1640837700000|2021-12-30 04:15:00|94.61|91.81|94.52|91.72|94.63|91.83|94.49|91.69|0
1640838000000|2021-12-30 04:20:00|94.49|91.69|94.52|91.72|94.52|91.72|94.45|91.65|0
1640838300000|2021-12-30 04:25:00|94.55|91.75|94.54|91.74|94.59|91.79|94.48|91.68|0
1640838600000|2021-12-30 04:30:00|94.52|91.72|94.62|91.82|94.65|91.85|94.52|91.72|0
1640838900000|2021-12-30 04:35:00|94.58|91.78|94.65|91.85|94.65|91.85|94.58|91.78|0
1640839200000|2021-12-30 04:40:00|94.62|91.82|94.58|91.78|94.62|91.82|94.55|91.75|0
1640839500000|2021-12-30 04:45:00|94.6|91.8|94.48|91.68|94.63|91.83|94.48|91.68|0
1640839800000|2021-12-30 04:50:00|94.51|91.71|94.51|91.71|94.61|91.81|94.44|91.64|0
1640840100000|2021-12-30 04:55:00|94.54|91.74|94.44|91.64|94.54|91.74|94.4|91.6|0
1640840400000|2021-12-30 05:00:00|94.42|91.62|94.33|91.53|94.44|91.64|94.33|91.53|0
1640840700000|2021-12-30 05:05:00|94.37|91.57|94.43|91.63|94.5|91.7|94.37|91.57|0
1640841000000|2021-12-30 05:10:00|94.4|91.6|94.5|91.7|94.5|91.7|94.4|91.6|0
1640841300000|2021-12-30 05:15:00|94.47|91.67|94.47|91.67|94.5|91.7|94.4|91.6|0
1640841600000|2021-12-30 05:20:00|94.48|91.68|94.46|91.66|94.53|91.73|94.43|91.63|0
1640841900000|2021-12-30 05:25:00|94.5|91.7|94.53|91.73|94.6|91.8|94.46|91.66|0
1640842200000|2021-12-30 05:30:00|94.55|91.75|94.6|91.8|94.7|91.9|94.55|91.75|0
1640842500000|2021-12-30 05:35:00|94.63|91.83|94.6|91.8|94.7|91.9|94.53|91.73|0
1640842800000|2021-12-30 05:40:00|94.61|91.81|94.68|91.88|94.73|91.93|94.6|91.8|0
1640843100000|2021-12-30 05:45:00|94.7|91.9|94.63|91.83|94.7|91.9|94.59|91.79|0
1640843400000|2021-12-30 05:50:00|94.66|91.86|94.63|91.83|94.73|91.93|94.63|91.83|0
1640843700000|2021-12-30 05:55:00|94.66|91.86|94.87|92.07|94.9|92.1|94.62|91.82|0
1640844000000|2021-12-30 06:00:00|94.9|92.1|94.83|92.03|94.9|92.1|94.69|91.89|0
1640844300000|2021-12-30 06:05:00|94.85|92.05|94.55|91.75|94.92|92.12|94.48|91.68|0
1640844600000|2021-12-30 06:10:00|94.57|91.77|94.36|91.56|94.59|91.79|94.33|91.53|0
1640844900000|2021-12-30 06:15:00|94.38|91.58|94.44|91.64|94.51|91.71|94.38|91.58|0
1640845200000|2021-12-30 06:20:00|94.46|91.66|94.44|91.64|94.55|91.75|94.43|91.63|0
1640845500000|2021-12-30 06:25:00|94.46|91.66|94.54|91.74|94.58|91.78|94.44|91.64|0
1640845800000|2021-12-30 06:30:00|94.51|91.71|94.54|91.74|94.61|91.81|94.51|91.71|0
1640846100000|2021-12-30 06:35:00|94.56|91.76|94.47|91.67|94.58|91.78|94.44|91.64|0
1640846400000|2021-12-30 06:40:00|94.51|91.71|94.47|91.67|94.51|91.71|94.45|91.65|0
1640846700000|2021-12-30 06:45:00|94.5|91.7|94.68|91.88|94.75|91.95|94.5|91.7|0
1640847000000|2021-12-30 06:50:00|94.7|91.9|94.54|91.74|94.7|91.9|94.54|91.74|0
1640847300000|2021-12-30 06:55:00|94.51|91.71|94.54|91.74|94.61|91.81|94.51|91.71|0
1640847600000|2021-12-30 07:00:00|94.47|91.67|94.61|91.81|94.64|91.84|94.47|91.67|0
1640847900000|2021-12-30 07:05:00|94.62|91.82|94.74|91.94|94.78|91.98|94.54|91.74|0
1640848200000|2021-12-30 07:10:00|94.73|91.93|94.84|92.04|94.88|92.08|94.71|91.91|0
1640848500000|2021-12-30 07:15:00|94.81|92.01|94.77|91.97|94.91|92.11|94.76|91.96|0
1640848800000|2021-12-30 07:20:00|94.74|91.94|94.63|91.83|94.84|92.04|94.6|91.8|0
1640849100000|2021-12-30 07:25:00|94.62|91.82|94.46|91.66|94.63|91.83|94.46|91.66|0
1640849400000|2021-12-30 07:30:00|94.43|91.63|94.08|91.28|94.43|91.63|94.01|91.21|0
1640849700000|2021-12-30 07:35:00|94.11|91.31|94.28|91.48|94.32|91.52|94.08|91.28|0
1640850000000|2021-12-30 07:40:00|94.25|91.45|94.42|91.62|94.46|91.66|94.25|91.45|0
1640850300000|2021-12-30 07:45:00|94.44|91.64|94.49|91.69|94.52|91.72|94.42|91.62|0
1640850600000|2021-12-30 07:50:00|94.52|91.72|94.62|91.82|94.66|91.86|94.52|91.72|0
1640850900000|2021-12-30 07:55:00|94.59|91.79|94.52|91.72|94.66|91.86|94.48|91.68|0
1640851200000|2021-12-30 08:00:00|94.41|91.61|94.38|91.58|94.48|91.68|94.24|91.44|0
1640851500000|2021-12-30 08:05:00|94.28|91.88|94.04|91.64|94.39|91.99|94.01|91.61|0
1640851800000|2021-12-30 08:10:00|94.07|91.67|94.11|91.71|94.19|91.79|94.04|91.64|0
1640852100000|2021-12-30 08:15:00|94.14|91.74|94|91.6|94.14|91.74|93.93|91.53|0
1640852400000|2021-12-30 08:20:00|94.02|91.62|93.79|91.39|94.07|91.67|93.73|91.33|0
1640852700000|2021-12-30 08:25:00|93.66|91.26|93.72|91.32|93.79|91.39|93.62|91.22|0
1640853000000|2021-12-30 08:30:00|93.76|91.36|93.86|91.46|93.89|91.49|93.66|91.26|0
1640853300000|2021-12-30 08:35:00|93.89|91.49|94.05|91.65|94.06|91.66|93.89|91.49|0
1640853600000|2021-12-30 08:40:00|94.06|91.66|93.86|91.46|94.08|91.68|93.82|91.42|0
1640853900000|2021-12-30 08:45:00|93.82|91.42|93.65|91.25|93.92|91.52|93.61|91.21|0
1640854200000|2021-12-30 08:50:00|93.68|91.28|93.61|91.21|93.68|91.28|93.61|91.21|0
1640854500000|2021-12-30 08:55:00|93.58|91.18|93.61|91.21|93.68|91.28|93.54|91.14|0
1640854800000|2021-12-30 09:00:00|93.58|91.18|93.51|91.11|93.82|91.42|93.51|91.11|0
1640855100000|2021-12-30 09:05:00|93.47|91.07|93.44|91.04|93.54|91.14|93.4|91|0
1640855400000|2021-12-30 09:10:00|93.47|91.07|93.54|91.14|93.54|91.14|93.4|91|0
1640855700000|2021-12-30 09:15:00|93.57|91.17|93.4|91|93.57|91.17|93.37|90.97|0
1640856000000|2021-12-30 09:20:00|93.43|91.03|93.36|90.96|93.47|91.07|93.23|90.83|0
1640856300000|2021-12-30 09:25:00|93.4|91|93.26|90.86|93.47|91.07|93.23|90.83|0
1640856600000|2021-12-30 09:30:00|93.24|90.84|93.26|90.86|93.33|90.93|93.22|90.82|0
1640856900000|2021-12-30 09:35:00|93.22|90.82|93.05|90.65|93.29|90.89|93.02|90.62|0
1640857200000|2021-12-30 09:40:00|93.09|90.69|93.12|90.72|93.12|90.72|92.98|90.58|0
1640857500000|2021-12-30 09:45:00|93.15|90.75|93.32|90.92|93.35|90.95|93.12|90.72|0
1640857800000|2021-12-30 09:50:00|93.29|90.89|93.32|90.92|93.35|90.95|93.22|90.82|0
1640858100000|2021-12-30 09:55:00|93.35|90.95|93.3|90.9|93.35|90.95|93.25|90.85|0
1640858400000|2021-12-30 10:00:00|93.25|90.85|93.44|91.04|93.44|91.04|93.21|90.81|0
1640858700000|2021-12-30 10:05:00|93.45|91.05|93.59|91.19|93.59|91.19|93.38|90.98|0
1640859000000|2021-12-30 10:10:00|93.55|91.15|93.52|91.12|93.59|91.19|93.41|91.01|0
1640859300000|2021-12-30 10:15:00|93.48|91.08|93.38|90.98|93.53|91.13|93.34|90.94|0
1640859600000|2021-12-30 10:20:00|93.4|91|93.55|91.15|93.55|91.15|93.4|91|0
1640859900000|2021-12-30 10:25:00|93.57|91.17|93.55|91.15|93.65|91.25|93.51|91.11|0
1640860200000|2021-12-30 10:30:00|93.58|91.18|93.77|91.37|93.82|91.42|93.55|91.15|0
1640860500000|2021-12-30 10:35:00|93.75|91.35|93.58|91.18|93.77|91.37|93.58|91.18|0
1640860800000|2021-12-30 10:40:00|93.59|91.19|93.51|91.11|93.61|91.21|93.4|91|0
1640861100000|2021-12-30 10:45:00|93.47|91.07|93.54|91.14|93.54|91.14|93.4|91|0
1640861400000|2021-12-30 10:50:00|93.57|91.17|93.61|91.21|93.67|91.27|93.52|91.12|0
1640861700000|2021-12-30 10:55:00|93.62|91.22|93.45|91.05|93.64|91.24|93.4|91|0
1640862000000|2021-12-30 11:00:00|93.47|91.07|93.5|91.1|93.6|91.2|93.4|91|0
1640862300000|2021-12-30 11:05:00|93.47|91.07|93.28|90.88|93.47|91.07|93.28|90.88|0
1640862600000|2021-12-30 11:10:00|93.29|90.89|93.33|90.93|93.36|90.96|93.26|90.86|0
1640862900000|2021-12-30 11:15:00|93.34|90.94|93.46|91.06|93.49|91.09|93.29|90.89|0
1640863200000|2021-12-30 11:20:00|93.49|91.09|93.34|90.94|93.53|91.13|93.34|90.94|0
1640863500000|2021-12-30 11:25:00|93.36|90.96|93.46|91.06|93.51|91.11|93.32|90.92|0
1640863800000|2021-12-30 11:30:00|93.42|91.02|93.28|90.88|93.46|91.06|93.28|90.88|0
1640864100000|2021-12-30 11:35:00|93.25|90.85|93.01|90.61|93.25|90.85|92.98|90.58|0
1640864400000|2021-12-30 11:40:00|92.98|90.58|93.04|90.64|93.08|90.68|92.98|90.58|0
1640864700000|2021-12-30 11:45:00|93.01|90.61|92.7|90.3|93.01|90.61|92.7|90.3|0
1640865000000|2021-12-30 11:50:00|92.74|90.34|92.87|90.47|92.89|90.49|92.67|90.27|0
1640865300000|2021-12-30 11:55:00|92.89|90.49|93.5|91.1|94.19|91.79|92.22|89.82|0
1640865600000|2021-12-30 12:00:00|93.54|91.14|93.67|91.27|93.78|91.38|93.54|91.14|0
1640865900000|2021-12-30 12:05:00|93.71|91.31|93.64|91.24|93.74|91.34|93.62|91.22|0
1640866200000|2021-12-30 12:10:00|93.67|91.27|93.5|91.1|93.67|91.27|93.5|91.1|0
1640866500000|2021-12-30 12:15:00|93.46|91.06|93.57|91.17|93.6|91.2|93.46|91.06|0
1640866800000|2021-12-30 12:20:00|93.56|91.16|93.58|91.18|93.67|91.27|93.5|91.1|0
1640867100000|2021-12-30 12:25:00|93.56|91.16|93.53|91.13|93.6|91.2|93.49|91.09|0
1640867400000|2021-12-30 12:30:00|93.49|91.09|93.56|91.16|93.66|91.26|93.49|91.09|0
1640867700000|2021-12-30 12:35:00|93.54|91.14|93.51|91.11|93.56|91.16|93.49|91.09|0
1640868000000|2021-12-30 12:40:00|93.52|91.12|93.42|91.02|93.56|91.16|93.35|90.95|0
1640868300000|2021-12-30 12:45:00|93.45|91.05|93.55|91.15|93.59|91.19|93.39|90.99|0
1640868600000|2021-12-30 12:50:00|93.54|91.14|93.72|91.32|93.76|91.36|93.54|91.14|0
1640868900000|2021-12-30 12:55:00|93.76|91.36|93.86|91.46|93.89|91.49|93.72|91.32|0
1640869200000|2021-12-30 13:00:00|93.82|91.42|93.72|91.32|93.96|91.56|93.72|91.32|0
1640869500000|2021-12-30 13:05:00|93.69|91.29|93.72|91.32|93.75|91.35|93.58|91.18|0
1640869800000|2021-12-30 13:10:00|93.68|91.28|93.85|91.45|93.85|91.45|93.68|91.28|0
1640870100000|2021-12-30 13:15:00|93.82|91.42|93.92|91.52|93.94|91.54|93.82|91.42|0
1640870400000|2021-12-30 13:20:00|93.95|91.55|94.12|91.72|94.23|91.83|93.92|91.52|0
1640870700000|2021-12-30 13:25:00|94.16|91.76|94.02|91.62|94.23|91.83|94.02|91.62|0
1640871000000|2021-12-30 13:30:00|93.98|91.58|93.78|91.38|93.98|91.58|93.78|91.38|0
1640871300000|2021-12-30 13:35:00|93.76|91.36|93.67|91.27|93.81|91.41|93.67|91.27|0
1640871600000|2021-12-30 13:40:00|93.64|91.24|93.74|91.34|93.81|91.41|93.61|91.21|0
1640871900000|2021-12-30 13:45:00|93.77|91.37|93.84|91.44|93.91|91.51|93.71|91.31|0
1640872200000|2021-12-30 13:50:00|93.87|91.47|93.94|91.54|93.94|91.54|93.79|91.39|0
1640872500000|2021-12-30 13:55:00|93.93|91.53|93.87|91.47|93.98|91.58|93.8|91.4|0
1640872800000|2021-12-30 14:00:00|93.91|91.51|93.97|91.57|94.18|91.78|93.87|91.47|0
1640873100000|2021-12-30 14:05:00|94.01|91.61|93.9|91.5|94.01|91.61|93.9|91.5|0
1640873400000|2021-12-30 14:10:00|93.94|91.54|93.76|91.36|93.94|91.54|93.73|91.33|0
1640873700000|2021-12-30 14:15:00|93.8|91.4|93.83|91.43|93.83|91.43|93.63|91.23|0
1640874000000|2021-12-30 14:20:00|93.81|91.41|93.83|91.43|93.9|91.5|93.76|91.36|0
1640874300000|2021-12-30 14:25:00|93.9|91.5|94.03|91.63|94.2|91.8|93.9|91.5|0
1640874600000|2021-12-30 14:30:00|94.13|91.73|93.11|90.71|94.41|92.01|93.11|90.71|0
1640874900000|2021-12-30 14:35:00|92.97|90.57|93.01|90.61|93.11|90.71|92.74|90.34|0
1640875200000|2021-12-30 14:40:00|92.97|90.57|93.99|91.59|94.23|91.83|92.97|90.57|0
1640875500000|2021-12-30 14:45:00|94.06|91.66|93.62|91.22|94.18|91.78|93.45|91.05|0
1640875800000|2021-12-30 14:50:00|93.58|91.18|93.92|91.52|94.09|91.69|93.55|91.15|0
1640876100000|2021-12-30 14:55:00|93.89|91.49|93.68|91.28|93.99|91.59|93.58|91.18|0
1640876400000|2021-12-30 15:00:00|93.71|91.31|93.78|91.38|93.99|91.59|93.51|91.11|0
1640876700000|2021-12-30 15:05:00|93.75|91.35|93.13|90.73|93.85|91.45|93.13|90.73|0
1640877000000|2021-12-30 15:10:00|93.17|90.77|92.86|90.46|93.34|90.94|92.86|90.46|0
1640877300000|2021-12-30 15:15:00|92.89|90.49|92.69|90.29|93.03|90.63|92.65|90.25|0
1640877600000|2021-12-30 15:20:00|92.72|90.32|92.79|90.39|93.13|90.73|92.72|90.32|0
1640877900000|2021-12-30 15:25:00|92.82|90.42|92.89|90.49|92.89|90.49|92.62|90.22|0
1640878200000|2021-12-30 15:30:00|92.92|90.52|93.09|90.69|93.29|90.89|92.82|90.42|0
1640878500000|2021-12-30 15:35:00|93.06|90.66|93.39|90.99|93.46|91.06|92.99|90.59|0
1640878800000|2021-12-30 15:40:00|93.36|90.96|93.22|90.82|93.39|90.99|93.12|90.72|0
1640879100000|2021-12-30 15:45:00|93.19|90.79|93.25|90.85|93.32|90.92|93.12|90.72|0
1640879400000|2021-12-30 15:50:00|93.22|90.82|93.29|90.89|93.32|90.92|93.08|90.68|0
1640879700000|2021-12-30 15:55:00|93.32|90.92|93.69|91.29|93.76|91.36|93.29|90.89|0
1640880000000|2021-12-30 16:00:00|93.76|91.36|93.62|91.22|93.9|91.5|93.59|91.19|0
1640880300000|2021-12-30 16:05:00|93.66|91.26|93.83|91.43|93.86|91.46|93.59|91.19|0
1640880600000|2021-12-30 16:10:00|93.86|91.46|93.55|91.15|93.89|91.49|93.48|91.08|0
1640880900000|2021-12-30 16:15:00|93.59|91.19|93.72|91.32|93.72|91.32|93.48|91.08|0
1640881200000|2021-12-30 16:20:00|93.69|91.29|93.68|91.28|93.86|91.46|93.62|91.22|0
1640881500000|2021-12-30 16:25:00|93.72|91.32|93.51|91.11|93.72|91.32|93.34|90.94|0
1640881800000|2021-12-30 16:30:00|93.48|91.08|93.54|91.14|93.65|91.25|93.38|90.98|0
1640882100000|2021-12-30 16:35:00|93.51|91.11|93.41|91.01|93.61|91.21|93.41|91.01|0
1640882400000|2021-12-30 16:40:00|93.37|90.97|93.71|91.31|93.8|91.4|93.37|90.97|0
1640882700000|2021-12-30 16:45:00|93.68|91.28|93.74|91.34|93.85|91.45|93.68|91.28|0
1640883000000|2021-12-30 16:50:00|93.71|91.31|93.74|91.34|93.81|91.41|93.64|91.24|0
1640883300000|2021-12-30 16:55:00|93.78|91.38|93.57|91.17|93.78|91.38|93.57|91.17|0
1640883600000|2021-12-30 17:00:00|93.54|91.14|93.36|90.96|93.54|91.14|93.33|90.93|0
1640883900000|2021-12-30 17:05:00|93.4|91|93.6|91.2|93.63|91.23|93.36|90.96|0
1640884200000|2021-12-30 17:10:00|93.63|91.23|93.77|91.37|93.87|91.47|93.57|91.17|0
1640884500000|2021-12-30 17:15:00|93.8|91.4|94.04|91.64|94.08|91.68|93.77|91.37|0
1640884800000|2021-12-30 17:20:00|94.08|91.68|94.14|91.74|94.14|91.74|94.01|91.61|0
1640885100000|2021-12-30 17:25:00|94.11|91.71|93.87|91.47|94.18|91.78|93.83|91.43|0
1640885400000|2021-12-30 17:30:00|93.83|91.43|94|91.6|94.04|91.64|93.83|91.43|0
1640885700000|2021-12-30 17:35:00|94.04|91.64|93.86|91.46|94.04|91.64|93.83|91.43|0
1640886000000|2021-12-30 17:40:00|93.9|91.5|93.62|91.22|93.93|91.53|93.62|91.22|0
1640886300000|2021-12-30 17:45:00|93.66|91.26|93.59|91.19|93.66|91.26|93.52|91.12|0
1640886600000|2021-12-30 17:50:00|93.62|91.22|93.69|91.29|93.69|91.29|93.55|91.15|0
1640886900000|2021-12-30 17:55:00|93.65|91.25|93.45|91.05|93.65|91.25|93.45|91.05|0
1640887200000|2021-12-30 18:00:00|93.48|91.08|93.62|91.22|93.62|91.22|93.48|91.08|0
1640887500000|2021-12-30 18:05:00|93.58|91.18|93.51|91.11|93.65|91.25|93.48|91.08|0
1640887800000|2021-12-30 18:10:00|93.58|91.18|93.75|91.35|93.78|91.38|93.58|91.18|0
1640888100000|2021-12-30 18:15:00|93.78|91.38|93.92|91.52|93.95|91.55|93.71|91.31|0
1640888400000|2021-12-30 18:20:00|93.88|91.48|93.74|91.34|93.99|91.59|93.71|91.31|0
1640888700000|2021-12-30 18:25:00|93.78|91.38|93.81|91.41|93.85|91.45|93.74|91.34|0
1640889000000|2021-12-30 18:30:00|93.78|91.38|93.64|91.24|93.78|91.38|93.61|91.21|0
1640889300000|2021-12-30 18:35:00|93.67|91.27|93.71|91.31|93.81|91.41|93.64|91.24|0
1640889600000|2021-12-30 18:40:00|93.77|91.37|93.64|91.24|93.81|91.41|93.64|91.24|0
1640889900000|2021-12-30 18:45:00|93.6|91.2|93.57|91.17|93.6|91.2|93.46|91.06|0
1640890200000|2021-12-30 18:50:00|93.53|91.13|92.99|90.59|93.57|91.17|92.95|90.55|0
1640890500000|2021-12-30 18:55:00|93.02|90.62|93.12|90.72|93.19|90.79|92.99|90.59|0
1640890800000|2021-12-30 19:00:00|93.16|90.76|93.6|91.2|93.7|91.3|93.16|90.76|0
1640891100000|2021-12-30 19:05:00|93.63|91.23|93.49|91.09|93.77|91.37|93.43|91.03|0
1640891400000|2021-12-30 19:10:00|93.48|91.08|93.56|91.16|93.66|91.26|93.46|91.06|0
1640891700000|2021-12-30 19:15:00|93.53|91.13|93.42|91.02|93.56|91.16|93.35|90.95|0
1640892000000|2021-12-30 19:20:00|93.46|91.06|93.52|91.12|93.56|91.16|93.35|90.95|0
1640892300000|2021-12-30 19:25:00|93.49|91.09|93.25|90.85|93.52|91.12|93.25|90.85|0
1640892600000|2021-12-30 19:30:00|93.28|90.88|93.31|90.91|93.42|91.02|93.25|90.85|0
1640892900000|2021-12-30 19:35:00|93.35|90.95|93.21|90.81|93.35|90.95|93.18|90.78|0
1640893200000|2021-12-30 19:40:00|93.18|90.78|93|90.6|93.18|90.78|93|90.6|0
1640893500000|2021-12-30 19:45:00|93.04|90.64|93.24|90.84|93.27|90.87|93|90.6|0
1640893800000|2021-12-30 19:50:00|93.21|90.81|93.34|90.94|93.41|91.01|93.21|90.81|0
1640894100000|2021-12-30 19:55:00|93.37|90.97|93.24|90.84|93.37|90.97|93.24|90.84|0
1640894400000|2021-12-30 20:00:00|93.2|90.8|93.47|91.07|93.71|91.31|93.2|90.8|0
1640894700000|2021-12-30 20:05:00|93.51|91.11|93.71|91.31|93.71|91.31|93.44|91.04|0
1640895000000|2021-12-30 20:10:00|93.68|91.28|93.88|91.48|94.02|91.62|93.68|91.28|0
1640895300000|2021-12-30 20:15:00|93.92|91.52|93.67|91.27|93.95|91.55|93.64|91.24|0
1640895600000|2021-12-30 20:20:00|93.71|91.31|93.88|91.48|93.95|91.55|93.6|91.2|0
1640895900000|2021-12-30 20:25:00|93.91|91.51|93.98|91.58|94.01|91.61|93.72|91.32|0
1640896200000|2021-12-30 20:30:00|93.94|91.54|94.18|91.78|94.18|91.78|93.77|91.37|0
1640896500000|2021-12-30 20:35:00|94.15|91.75|94.25|91.85|94.39|91.99|94.04|91.64|0
1640896800000|2021-12-30 20:40:00|94.28|91.88|94.73|92.33|94.9|92.5|94.28|91.88|0
1640897100000|2021-12-30 20:45:00|94.77|92.37|95.01|92.61|95.35|92.95|94.56|92.16|0
1640897400000|2021-12-30 20:50:00|95.39|92.99|95.66|93.26|96.15|93.75|94.97|92.57|0
1640897700000|2021-12-30 20:55:00|95.44|93.04|95.32|92.92|96.5|94.1|93.82|91.42|0
1640898000000|2021-12-30 21:00:00|95.25|92.85|95.67|93.27|95.74|93.34|95.08|92.68|0
1640898300000|2021-12-30 21:05:00|95.74|93.34|95.28|92.88|95.74|93.34|95.25|92.85|0
1640898600000|2021-12-30 21:10:00|95.25|92.85|95.04|92.64|95.28|92.88|95|92.6|0
1640898900000|2021-12-30 21:15:00|95.48|92.68|95.34|92.54|95.52|92.72|95.27|92.47|0
1640899200000|2021-12-30 21:20:00|95.38|92.58|95.44|92.64|95.48|92.68|95.31|92.51|0
1640899500000|2021-12-30 21:25:00|95.43|92.63|95.51|92.71|95.51|92.71|95.41|92.61|0
1640899800000|2021-12-30 21:30:00|95.48|92.68|95.54|92.74|95.58|92.78|95.47|92.67|0
1640900100000|2021-12-30 21:35:00|95.51|92.71|95.51|92.71|95.51|92.71|95.37|92.57|0
1640900400000|2021-12-30 21:40:00|95.54|92.74|95.58|92.78|95.68|92.88|95.47|92.67|0
1640900700000|2021-12-30 21:45:00|95.54|92.74|95.71|92.91|95.71|92.91|95.44|92.64|0
1640901000000|2021-12-30 21:50:00|95.68|92.88|95.57|92.77|95.68|92.88|95.47|92.67|0
1640901300000|2021-12-30 21:55:00|95.59|92.79|95.52|92.72|95.61|92.81|95.47|92.67|0
1640901600000|2021-12-30 22:00:00|95.56|92.76|95.56|92.76|95.56|92.76|95.54|92.74|0
1640901900000|2021-12-30 22:05:00|95.54|92.74|95.51|92.71|95.55|92.75|95.45|92.65|0
1640902200000|2021-12-30 22:10:00|95.5|92.7|95.55|92.75|95.59|92.79|95.5|92.7|0
1640902500000|2021-12-30 22:15:00|95.53|92.73|95.56|92.76|95.61|92.81|95.49|92.69|0
1640902800000|2021-12-30 22:20:00|95.55|92.75|95.58|92.78|95.65|92.85|95.54|92.74|0
1640903100000|2021-12-30 22:25:00|95.6|92.8|95.61|92.81|95.61|92.81|95.58|92.78|0
1640903400000|2021-12-30 22:30:00|95.62|92.82|95.59|92.79|95.62|92.82|95.58|92.78|0
1640903700000|2021-12-30 22:35:00|95.62|92.82|95.62|92.82|95.62|92.82|95.62|92.82|0
1640904000000|2021-12-30 22:40:00|95.61|92.81|95.61|92.81|95.61|92.81|95.61|92.81|0
1640904300000|2021-12-30 22:45:00|95.62|92.82|95.55|92.75|95.62|92.82|95.55|92.75|0
1640904600000|2021-12-30 22:50:00|95.56|92.76|95.55|92.75|95.56|92.76|95.55|92.75|0
1640904900000|2021-12-30 22:55:00|95.54|92.74|95.54|92.74|95.58|92.78|95.53|92.73|0
1640905200000|2021-12-30 23:00:00|95.29|92.49|95.2|92.4|95.3|92.5|95.06|92.26|0
1640905500000|2021-12-30 23:05:00|95.22|92.42|95.22|92.42|95.27|92.47|95.06|92.26|0
1640905800000|2021-12-30 23:10:00|95.2|92.4|95.23|92.43|95.23|92.43|95.16|92.36|0
1640906100000|2021-12-30 23:15:00|95.2|92.4|95.19|92.39|95.3|92.5|95.06|92.26|0
1640906400000|2021-12-30 23:20:00|95.18|92.38|95.23|92.43|95.33|92.53|95.18|92.38|0
1640906700000|2021-12-30 23:25:00|95.26|92.46|95.26|92.46|95.37|92.57|95.26|92.46|0
1640907000000|2021-12-30 23:30:00|95.29|92.49|95.4|92.6|95.57|92.77|95.26|92.46|0
1640907300000|2021-12-30 23:35:00|95.43|92.63|95.4|92.6|95.54|92.74|95.4|92.6|0
1640907600000|2021-12-30 23:40:00|95.36|92.56|95.38|92.58|95.4|92.6|95.36|92.56|0
1640907900000|2021-12-30 23:45:00|95.39|92.59|95.46|92.66|95.5|92.7|95.39|92.59|0
1640908200000|2021-12-30 23:50:00|95.5|92.7|95.53|92.73|95.63|92.83|95.46|92.66|0
1640908500000|2021-12-30 23:55:00|95.49|92.69|95.39|92.59|95.53|92.73|95.35|92.55|0
1640908800000|2021-12-31 00:00:00|95.37|92.57|95.41|92.61|95.46|92.66|95.32|92.52|0
1640909100000|2021-12-31 00:05:00|95.42|92.62|95.65|92.85|95.66|92.86|95.42|92.62|0
1640909400000|2021-12-31 00:10:00|95.66|92.86|95.65|92.85|95.66|92.86|95.52|92.72|0
1640909700000|2021-12-31 00:15:00|95.66|92.86|96.26|93.46|96.33|93.53|95.59|92.79|0
1640910000000|2021-12-31 00:20:00|96.22|93.42|97.03|94.23|97.03|94.23|96.22|93.42|0
1640910300000|2021-12-31 00:25:00|97.01|94.21|97.98|95.18|98.49|95.69|96.92|94.12|0
1640910600000|2021-12-31 00:30:00|97.95|95.15|98.27|95.47|98.27|95.47|97.91|95.11|0
1640910900000|2021-12-31 00:35:00|98.23|95.43|97.87|95.07|98.23|95.43|97.8|95|0
1640911200000|2021-12-31 00:40:00|97.86|95.06|98.05|95.25|98.09|95.29|97.86|95.06|0
1640911500000|2021-12-31 00:45:00|98.03|95.23|97.98|95.18|98.03|95.23|97.87|95.07|0
1640911800000|2021-12-31 00:50:00|97.96|95.16|97.76|94.96|97.98|95.18|97.73|94.93|0
1640912100000|2021-12-31 00:55:00|97.8|95|97.9|95.1|98.05|95.25|97.73|94.93|0
1640912400000|2021-12-31 01:00:00|97.69|94.89|97.47|94.67|97.8|95|97.46|94.66|0
1640912700000|2021-12-31 01:05:00|97.46|94.66|97.61|94.81|97.65|94.85|97.4|94.6|0
1640913000000|2021-12-31 01:10:00|97.6|94.8|97.65|94.85|97.76|94.96|97.54|94.74|0
1640913300000|2021-12-31 01:15:00|97.68|94.88|96.9|94.1|97.68|94.88|96.69|93.89|0
1640913600000|2021-12-31 01:20:00|96.85|94.05|96.41|93.61|96.97|94.17|96.2|93.4|0
1640913900000|2021-12-31 01:25:00|96.37|93.57|96.23|93.43|96.41|93.61|96.23|93.43|0
1640914200000|2021-12-31 01:30:00|96.2|93.4|96.62|93.82|96.63|93.83|96.13|93.33|0
1640914500000|2021-12-31 01:35:00|96.58|93.78|96.33|93.53|96.65|93.85|96.33|93.53|0
1640914800000|2021-12-31 01:40:00|96.37|93.57|96.08|93.28|96.51|93.71|96.08|93.28|0
1640915100000|2021-12-31 01:45:00|96.05|93.25|96.12|93.32|96.24|93.44|96.05|93.25|0
1640915400000|2021-12-31 01:50:00|96.08|93.28|96.15|93.35|96.29|93.49|95.87|93.07|0
1640915700000|2021-12-31 01:55:00|96.19|93.39|95.83|93.03|96.19|93.39|95.83|93.03|0
1640916000000|2021-12-31 02:00:00|95.9|93.1|96.04|93.24|96.15|93.35|95.83|93.03|0
1640916300000|2021-12-31 02:05:00|96.01|93.21|95.97|93.17|96.08|93.28|95.9|93.1|0
1640916600000|2021-12-31 02:10:00|95.95|93.15|96.25|93.45|96.25|93.45|95.95|93.15|0
1640916900000|2021-12-31 02:15:00|96.21|93.41|96.11|93.31|96.28|93.48|96.09|93.29|0
1640917200000|2021-12-31 02:20:00|96.18|93.38|96.49|93.69|96.6|93.8|96.14|93.34|0
1640917500000|2021-12-31 02:25:00|96.48|93.68|96.46|93.66|96.56|93.76|96.39|93.59|0
1640917800000|2021-12-31 02:30:00|96.49|93.69|96.74|93.94|96.84|94.04|96.49|93.69|0
1640918100000|2021-12-31 02:35:00|96.7|93.9|96.8|94|96.88|94.08|96.7|93.9|0
1640918400000|2021-12-31 02:40:00|96.84|94.04|96.84|94.04|96.98|94.18|96.8|94|0
1640918700000|2021-12-31 02:45:00|96.8|94|96.66|93.86|96.84|94.04|96.62|93.82|0
1640919000000|2021-12-31 02:50:00|96.64|93.84|96.62|93.82|96.69|93.89|96.59|93.79|0
1640919300000|2021-12-31 02:55:00|96.59|93.79|96.66|93.86|96.87|94.07|96.59|93.79|0
1640919600000|2021-12-31 03:00:00|96.69|93.89|96.64|93.84|96.87|94.07|96.62|93.82|0
1640919900000|2021-12-31 03:05:00|96.65|93.85|96.79|93.99|96.85|94.05|96.64|93.84|0
1640920200000|2021-12-31 03:10:00|96.83|94.03|97.25|94.45|97.43|94.63|96.83|94.03|0
1640920500000|2021-12-31 03:15:00|97.27|94.47|97.07|94.27|97.36|94.56|97.07|94.27|0
1640920800000|2021-12-31 03:20:00|97.11|94.31|97.32|94.52|97.35|94.55|97.07|94.27|0
1640921100000|2021-12-31 03:25:00|97.3|94.5|97.25|94.45|97.44|94.64|97.25|94.45|0
1640921400000|2021-12-31 03:30:00|97.21|94.41|97.16|94.36|97.32|94.52|97.03|94.23|0
1640921700000|2021-12-31 03:35:00|97.14|94.34|97.17|94.37|97.31|94.51|97.08|94.28|0
1640922000000|2021-12-31 03:40:00|97.21|94.41|97.28|94.48|97.31|94.51|97.17|94.37|0
1640922300000|2021-12-31 03:45:00|97.26|94.46|97.2|94.4|97.28|94.48|97.13|94.33|0
1640922600000|2021-12-31 03:50:00|97.22|94.42|97.1|94.3|97.24|94.44|96.99|94.19|0
1640922900000|2021-12-31 03:55:00|97.08|94.28|97.08|94.28|97.13|94.33|97.06|94.26|0
1640923200000|2021-12-31 04:00:00|97.02|94.22|96.83|94.03|97.08|94.28|96.77|93.97|0
1640923500000|2021-12-31 04:05:00|96.84|94.04|96.84|94.04|96.84|94.04|96.76|93.96|0
1640923800000|2021-12-31 04:10:00|96.88|94.08|96.84|94.04|96.91|94.11|96.77|93.97|0
1640924100000|2021-12-31 04:15:00|96.88|94.08|96.87|94.07|96.91|94.11|96.87|94.07|0
1640924400000|2021-12-31 04:20:00|96.84|94.04|96.87|94.07|96.91|94.11|96.84|94.04|0
1640924700000|2021-12-31 04:25:00|96.86|94.06|96.94|94.14|96.94|94.14|96.84|94.04|0
1640925000000|2021-12-31 04:30:00|96.96|94.16|96.82|94.02|96.96|94.16|96.8|94|0
1640925300000|2021-12-31 04:35:00|96.8|94|96.76|93.96|96.87|94.07|96.76|93.96|0
1640925600000|2021-12-31 04:40:00|96.73|93.93|96.76|93.96|96.83|94.03|96.73|93.93|0
1640925900000|2021-12-31 04:45:00|96.72|93.92|96.72|93.92|96.76|93.96|96.69|93.89|0
1640926200000|2021-12-31 04:50:00|96.69|93.89|96.72|93.92|96.76|93.96|96.65|93.85|0
1640926500000|2021-12-31 04:55:00|96.68|93.88|96.65|93.85|96.7|93.9|96.61|93.81|0
1640926800000|2021-12-31 05:00:00|96.67|93.87|96.75|93.95|96.82|94.02|96.65|93.85|0
1640927100000|2021-12-31 05:05:00|96.77|93.97|96.82|94.02|96.89|94.09|96.75|93.95|0
1640927400000|2021-12-31 05:10:00|96.79|93.99|96.64|93.84|96.79|93.99|96.64|93.84|0
1640927700000|2021-12-31 05:15:00|96.61|93.81|96.64|93.84|96.64|93.84|96.57|93.77|0
1640928000000|2021-12-31 05:20:00|96.66|93.86|96.71|93.91|96.71|93.91|96.64|93.84|0
1640928300000|2021-12-31 05:25:00|96.75|93.95|96.74|93.94|96.81|94.01|96.71|93.91|0
1640928600000|2021-12-31 05:30:00|96.71|93.91|96.18|93.38|96.71|93.91|96.07|93.27|0
1640928900000|2021-12-31 05:35:00|96.21|93.41|96.39|93.59|96.42|93.62|96.21|93.41|0
1640929200000|2021-12-31 05:40:00|96.42|93.62|96.42|93.62|96.46|93.66|96.39|93.59|0
1640929500000|2021-12-31 05:45:00|96.46|93.66|96.35|93.55|96.49|93.69|96.35|93.55|0
1640929800000|2021-12-31 05:50:00|96.37|93.57|96.21|93.41|96.37|93.57|96.21|93.41|0
1640930100000|2021-12-31 05:55:00|96.19|93.39|96.21|93.41|96.21|93.41|96.14|93.34|0
1640930400000|2021-12-31 06:00:00|96.17|93.37|96.2|93.4|96.29|93.49|96.03|93.23|0
1640930700000|2021-12-31 06:05:00|96.17|93.37|96.11|93.31|96.17|93.37|95.96|93.16|0
1640931000000|2021-12-31 06:10:00|96.1|93.3|96.2|93.4|96.24|93.44|96.1|93.3|0
1640931300000|2021-12-31 06:15:00|96.22|93.42|96.13|93.33|96.24|93.44|96.13|93.33|0
1640931600000|2021-12-31 06:20:00|96.09|93.29|96.32|93.52|96.43|93.63|96.08|93.28|0
1640931900000|2021-12-31 06:25:00|96.3|93.5|96.34|93.54|96.35|93.55|96.27|93.47|0
1640932200000|2021-12-31 06:30:00|96.3|93.5|96.4|93.6|96.4|93.6|96.3|93.5|0
1640932500000|2021-12-31 06:35:00|96.37|93.57|96.4|93.6|96.49|93.69|96.37|93.57|0
1640932800000|2021-12-31 06:40:00|96.37|93.57|96.33|93.53|96.37|93.57|96.29|93.49|0
1640933100000|2021-12-31 06:45:00|96.35|93.55|96.38|93.58|96.4|93.6|96.33|93.53|0
1640933400000|2021-12-31 06:50:00|96.36|93.56|96.38|93.58|96.42|93.62|96.36|93.56|0
1640933700000|2021-12-31 06:55:00|96.4|93.6|96.41|93.61|96.47|93.67|96.33|93.53|0
1640934000000|2021-12-31 07:00:00|96.39|93.59|96.22|93.42|96.41|93.61|96.18|93.38|0
1640934300000|2021-12-31 07:05:00|96.18|93.38|96.11|93.31|96.18|93.38|96.11|93.31|0
1640934600000|2021-12-31 07:10:00|96.09|93.29|96|93.2|96.11|93.31|96|93.2|0
1640934900000|2021-12-31 07:15:00|95.97|93.17|95.99|93.19|96.11|93.31|95.93|93.13|0
1640935200000|2021-12-31 07:20:00|96|93.2|96.07|93.27|96.07|93.27|95.97|93.17|0
1640935500000|2021-12-31 07:25:00|96.09|93.29|96.07|93.27|96.12|93.32|96.07|93.27|0
1640935800000|2021-12-31 07:30:00|96.1|93.3|96.07|93.27|96.12|93.32|96.03|93.23|0
1640936100000|2021-12-31 07:35:00|96.1|93.3|95.99|93.19|96.14|93.34|95.96|93.16|0
1640936400000|2021-12-31 07:40:00|96.01|93.21|95.96|93.16|96.03|93.23|95.96|93.16|0
1640936700000|2021-12-31 07:45:00|95.99|93.19|96.13|93.33|96.17|93.37|95.92|93.12|0
1640937000000|2021-12-31 07:50:00|96.1|93.3|96.27|93.47|96.31|93.51|96.03|93.23|0
1640937300000|2021-12-31 07:55:00|96.24|93.44|96.09|93.29|96.3|93.5|96.09|93.29|0
1640937600000|2021-12-31 08:00:00|96.06|93.26|95.88|93.08|96.09|93.29|95.81|93.01|0
1640937900000|2021-12-31 08:05:00|95.68|93.28|95.61|93.21|95.86|93.46|95.61|93.21|0
1640938200000|2021-12-31 08:10:00|95.54|93.14|95.33|92.93|95.54|93.14|95.29|92.89|0
1640938500000|2021-12-31 08:15:00|95.36|92.96|95.64|93.24|95.68|93.28|95.26|92.86|0
1640938800000|2021-12-31 08:20:00|95.61|93.21|95.64|93.24|95.68|93.28|95.53|93.13|0
1640939100000|2021-12-31 08:25:00|95.6|93.2|95.57|93.17|95.64|93.24|95.5|93.1|0
1640939400000|2021-12-31 08:30:00|95.59|93.19|95.32|92.92|95.59|93.19|95.32|92.92|0
1640939700000|2021-12-31 08:35:00|95.36|92.96|95.49|93.09|95.53|93.13|95.36|92.96|0
1640940000000|2021-12-31 08:40:00|95.53|93.13|95.39|92.99|95.6|93.2|95.35|92.95|0
1640940300000|2021-12-31 08:45:00|95.37|92.97|95.49|93.09|95.49|93.09|95.25|92.85|0
1640940600000|2021-12-31 08:50:00|95.46|93.06|95.52|93.12|95.52|93.12|95.45|93.05|0
1640940900000|2021-12-31 08:55:00|95.54|93.14|95.59|93.19|95.68|93.28|95.52|93.12|0
1640941200000|2021-12-31 09:00:00|95.63|93.23|95.62|93.22|95.7|93.3|95.59|93.19|0
1640941500000|2021-12-31 09:05:00|95.61|93.21|95.34|92.94|95.66|93.26|95.34|92.94|0
1640941800000|2021-12-31 09:10:00|95.38|92.98|95.41|93.01|95.41|93.01|95.34|92.94|0
1640942100000|2021-12-31 09:15:00|95.4|93|95.93|93.53|95.93|93.53|95.38|92.98|0
1640942400000|2021-12-31 09:20:00|95.95|93.55|96|93.6|96.11|93.71|95.86|93.46|0
1640942700000|2021-12-31 09:25:00|96.04|93.64|95.9|93.5|96.04|93.64|95.86|93.46|0
1640943000000|2021-12-31 09:30:00|95.93|93.53|95.89|93.49|95.93|93.53|95.83|93.43|0
1640943300000|2021-12-31 09:35:00|95.88|93.48|95.75|93.35|95.88|93.48|95.75|93.35|0
1640943600000|2021-12-31 09:40:00|95.72|93.32|95.7|93.3|95.75|93.35|95.65|93.25|0
1640943900000|2021-12-31 09:45:00|95.68|93.28|95.75|93.35|95.75|93.35|95.64|93.24|0
1640944200000|2021-12-31 09:50:00|95.71|93.31|95.68|93.28|95.71|93.31|95.61|93.21|0
1640944500000|2021-12-31 09:55:00|95.64|93.24|95.61|93.21|95.68|93.28|95.61|93.21|0
1640944800000|2021-12-31 10:00:00|95.57|93.17|95.74|93.34|95.74|93.34|95.57|93.17|0
1640945100000|2021-12-31 10:05:00|95.78|93.38|95.81|93.41|95.85|93.45|95.71|93.31|0
1640945400000|2021-12-31 10:10:00|95.78|93.38|95.81|93.41|95.85|93.45|95.78|93.38|0
1640945700000|2021-12-31 10:15:00|95.79|93.39|95.81|93.41|95.83|93.43|95.77|93.37|0
1640946000000|2021-12-31 10:20:00|95.83|93.43|95.88|93.48|95.91|93.51|95.81|93.41|0
1640946300000|2021-12-31 10:25:00|95.86|93.46|95.74|93.34|95.88|93.48|95.74|93.34|0
1640946600000|2021-12-31 10:30:00|95.7|93.3|95.7|93.3|95.73|93.33|95.63|93.23|0
1640946900000|2021-12-31 10:35:00|95.73|93.33|95.84|93.44|95.84|93.44|95.7|93.3|0
1640947200000|2021-12-31 10:40:00|95.87|93.47|96.05|93.65|96.19|93.79|95.87|93.47|0
1640947500000|2021-12-31 10:45:00|96.01|93.61|96.15|93.75|96.18|93.78|95.97|93.57|0
1640947800000|2021-12-31 10:50:00|96.11|93.71|96.11|93.71|96.22|93.82|96.08|93.68|0
1640948100000|2021-12-31 10:55:00|96.08|93.68|96.11|93.71|96.11|93.71|96.01|93.61|0
1640948400000|2021-12-31 11:00:00|96.04|93.64|96.21|93.81|96.21|93.81|96.02|93.62|0
1640948700000|2021-12-31 11:05:00|96.35|93.95|96.6|94.2|96.64|94.24|96.32|93.92|0
1640949000000|2021-12-31 11:10:00|96.62|94.22|96.42|94.02|96.62|94.22|96.42|94.02|0
1640949300000|2021-12-31 11:15:00|96.4|94|96.35|93.95|96.42|94.02|96.28|93.88|0
1640949600000|2021-12-31 11:20:00|96.31|93.91|96.28|93.88|97.14|94.74|96.17|93.77|0
1640949900000|2021-12-31 11:25:00|96.3|93.9|96.17|93.77|96.35|93.95|96.1|93.7|0
1640950200000|2021-12-31 11:30:00|96.2|93.8|96.34|93.94|96.36|93.96|96.2|93.8|0
1640950500000|2021-12-31 11:35:00|96.38|93.98|96.34|93.94|96.38|93.98|96.31|93.91|0
1640950800000|2021-12-31 11:40:00|96.31|93.91|96.34|93.94|96.36|93.96|96.18|93.78|0
1640951100000|2021-12-31 11:45:00|96.31|93.91|96.37|93.97|96.41|94.01|96.31|93.91|0
1640951400000|2021-12-31 11:50:00|96.34|93.94|96.55|94.15|96.69|94.29|96.34|93.94|0
1640951700000|2021-12-31 11:55:00|96.51|94.11|96.72|94.32|96.9|94.5|96.48|94.08|0
1640952000000|2021-12-31 12:00:00|96.69|94.29|97|94.6|97.01|94.61|96.69|94.29|0
1640952300000|2021-12-31 12:05:00|97.08|94.68|97|94.6|98.1|95.7|96.97|94.57|0
1640952600000|2021-12-31 12:10:00|96.96|94.56|97.58|95.18|98.77|96.37|96.03|93.63|0
1640952900000|2021-12-31 12:15:00|97.51|95.11|97.33|94.93|97.54|95.14|97.29|94.89|0
1640953200000|2021-12-31 12:20:00|97.36|94.96|97.08|94.68|97.4|95|97.08|94.68|0
1640953500000|2021-12-31 12:25:00|97.04|94.64|96.9|94.5|97.15|94.75|96.9|94.5|0
1640953800000|2021-12-31 12:30:00|96.88|94.48|96.86|94.46|96.95|94.55|96.79|94.39|0
1640954100000|2021-12-31 12:35:00|96.9|94.5|96.45|94.05|96.9|94.5|96|93.6|0
1640954400000|2021-12-31 12:40:00|96.47|94.07|96.03|93.63|96.47|94.07|95.99|93.59|0
1640954700000|2021-12-31 12:45:00|96.06|93.66|96.06|93.66|96.09|93.69|95.95|93.55|0
1640955000000|2021-12-31 12:50:00|96.04|93.64|95.95|93.55|96.09|93.69|95.95|93.55|0
1640955300000|2021-12-31 12:55:00|95.99|93.59|96.05|93.65|96.09|93.69|95.88|93.48|0
1640955600000|2021-12-31 13:00:00|96.02|93.62|96.16|93.76|96.26|93.86|96.02|93.62|0
1640955900000|2021-12-31 13:05:00|96.19|93.79|96.19|93.79|96.3|93.9|96.09|93.69|0
1640956200000|2021-12-31 13:10:00|96.16|93.76|96.23|93.83|96.23|93.83|96.02|93.62|0
1640956500000|2021-12-31 13:15:00|96.21|93.81|96.12|93.72|96.26|93.86|96.05|93.65|0
1640956800000|2021-12-31 13:20:00|96.08|93.68|96.12|93.72|96.22|93.82|96.08|93.68|0
1640957100000|2021-12-31 13:25:00|96.1|93.7|96.08|93.68|96.12|93.72|96.04|93.64|0
1640957400000|2021-12-31 13:30:00|96.1|93.7|96.15|93.75|96.15|93.75|96.04|93.64|0
1640957700000|2021-12-31 13:35:00|96.11|93.71|95.87|93.47|96.22|93.82|95.69|93.29|0
1640958000000|2021-12-31 13:40:00|95.85|93.45|95.79|93.39|95.97|93.57|95.76|93.36|0
1640958300000|2021-12-31 13:45:00|95.83|93.43|95.97|93.57|96.04|93.64|95.79|93.39|0
1640958600000|2021-12-31 13:50:00|96.04|93.64|95.83|93.43|96.21|93.81|95.79|93.39|0
1640958900000|2021-12-31 13:55:00|95.86|93.46|96.07|93.67|96.09|93.69|95.79|93.39|0
1640959200000|2021-12-31 14:00:00|96.03|93.63|95.96|93.56|96.1|93.7|95.82|93.42|0
1640959500000|2021-12-31 14:05:00|95.93|93.53|95.82|93.42|95.93|93.53|95.75|93.35|0
1640959800000|2021-12-31 14:10:00|95.78|93.38|95.92|93.52|95.96|93.56|95.78|93.38|0
1640960100000|2021-12-31 14:15:00|95.89|93.49|96.1|93.7|96.2|93.8|95.82|93.42|0
1640960400000|2021-12-31 14:20:00|96.03|93.63|96.06|93.66|96.13|93.73|95.92|93.52|0
1640960700000|2021-12-31 14:25:00|96.1|93.7|96.16|93.76|96.16|93.76|96.02|93.62|0
1640961000000|2021-12-31 14:30:00|96.13|93.73|95.46|93.06|96.54|94.14|95.25|92.85|0
1640961300000|2021-12-31 14:35:00|95.5|93.1|95.53|93.13|95.81|93.41|95.36|92.96|0
1640961600000|2021-12-31 14:40:00|95.5|93.1|96.47|94.07|96.47|94.07|95.25|92.85|0
1640961900000|2021-12-31 14:45:00|96.4|94|96.75|94.35|97|94.6|96.09|93.69|0
1640962200000|2021-12-31 14:50:00|96.72|94.32|96.15|93.75|96.86|94.46|96.15|93.75|0
1640962500000|2021-12-31 14:55:00|96.19|93.79|96.82|94.42|97.21|94.81|95.87|93.47|0
1640962800000|2021-12-31 15:00:00|96.89|94.49|97.17|94.77|98.02|95.62|96.66|94.26|0
1640963100000|2021-12-31 15:05:00|97.2|94.8|95.71|93.31|97.27|94.87|95.4|93|0
1640963400000|2021-12-31 15:10:00|95.68|93.28|95.92|93.52|96.06|93.66|95.53|93.13|0
1640963700000|2021-12-31 15:15:00|95.95|93.55|95.32|92.92|96.02|93.62|95.18|92.78|0
1640964000000|2021-12-31 15:20:00|95.43|93.03|95.99|93.59|96.06|93.66|95.43|93.03|0
1640964300000|2021-12-31 15:25:00|96.02|93.62|95.56|93.16|96.06|93.66|95.46|93.06|0
1640964600000|2021-12-31 15:30:00|95.49|93.09|95.48|93.08|95.81|93.41|94.71|92.31|0
1640964900000|2021-12-31 15:35:00|95.44|93.04|95.47|93.07|95.75|93.35|95.16|92.76|0
1640965200000|2021-12-31 15:40:00|95.53|93.13|96.33|93.93|96.61|94.21|94.9|92.5|0
1640965500000|2021-12-31 15:45:00|96.26|93.86|96.43|94.03|96.61|94.21|96.19|93.79|0
1640965800000|2021-12-31 15:50:00|96.4|94|96.05|93.65|96.79|94.39|95.98|93.58|0
1640966100000|2021-12-31 15:55:00|96.08|93.68|95.92|93.52|96.12|93.72|95.8|93.4|0
1640966400000|2021-12-31 16:00:00|95.87|93.47|96.15|93.75|96.39|93.99|95.62|93.22|0
1640966700000|2021-12-31 16:05:00|96.18|93.78|96.22|93.82|96.46|94.06|96.11|93.71|0
1640967000000|2021-12-31 16:10:00|96.25|93.85|96.11|93.71|96.36|93.96|95.74|93.34|0
1640967300000|2021-12-31 16:15:00|96.14|93.74|95.79|93.39|96.21|93.81|95.65|93.25|0
1640967600000|2021-12-31 16:20:00|95.83|93.43|95.75|93.35|95.83|93.43|95.65|93.25|0
1640967900000|2021-12-31 16:25:00|95.79|93.39|95.72|93.32|95.79|93.39|95.65|93.25|0
1640968200000|2021-12-31 16:30:00|95.75|93.35|95.96|93.56|96.03|93.63|95.65|93.25|0
1640968500000|2021-12-31 16:35:00|95.93|93.53|96.03|93.63|96.21|93.81|95.93|93.53|0
1640968800000|2021-12-31 16:40:00|95.99|93.59|95.85|93.45|96.06|93.66|95.82|93.42|0
1640969100000|2021-12-31 16:45:00|95.82|93.42|95.96|93.56|96.06|93.66|95.71|93.31|0
1640969400000|2021-12-31 16:50:00|95.99|93.59|96.27|93.87|96.55|94.15|95.99|93.59|0
1640969700000|2021-12-31 16:55:00|96.31|93.91|96.51|94.11|96.55|94.15|96.09|93.69|0
1640970000000|2021-12-31 17:00:00|96.48|94.08|96.2|93.8|96.83|94.43|96.13|93.73|0
1640970300000|2021-12-31 17:05:00|96.23|93.83|96.3|93.9|96.3|93.9|96.05|93.65|0
1640970600000|2021-12-31 17:10:00|96.26|93.86|96.44|94.04|96.58|94.18|96.16|93.76|0
1640970900000|2021-12-31 17:15:00|96.47|94.07|96.9|94.5|97|94.6|96.47|94.07|0
1640971200000|2021-12-31 17:20:00|96.93|94.53|96.61|94.21|97|94.6|96.54|94.14|0
1640971500000|2021-12-31 17:25:00|96.65|94.25|96.72|94.32|96.72|94.32|96.4|94|0
1640971800000|2021-12-31 17:30:00|96.68|94.28|96.75|94.35|96.82|94.42|96.61|94.21|0
1640972100000|2021-12-31 17:35:00|96.71|94.31|96.01|93.61|96.75|94.35|96.01|93.61|0
1640972400000|2021-12-31 17:40:00|96.04|93.64|96.01|93.61|96.04|93.64|95.94|93.54|0
1640972700000|2021-12-31 17:45:00|95.97|93.57|96.25|93.85|96.29|93.89|95.97|93.57|0
1640973000000|2021-12-31 17:50:00|96.22|93.82|95.97|93.57|96.22|93.82|95.93|93.53|0
1640973300000|2021-12-31 17:55:00|96|93.6|94.16|91.76|96|93.6|94.16|91.76|0
1640973600000|2021-12-31 18:00:00|94.09|91.69|94.05|91.65|94.26|91.86|93.98|91.58|0
1640973900000|2021-12-31 18:05:00|94.02|91.62|94.05|91.65|94.12|91.72|93.84|91.44|0
1640974200000|2021-12-31 18:10:00|94.09|91.69|94.08|91.68|94.12|91.72|93.95|91.55|0
1640974500000|2021-12-31 18:15:00|94.12|91.72|94.19|91.79|94.26|91.86|93.98|91.58|0
1640974800000|2021-12-31 18:20:00|94.22|91.82|94.08|91.68|94.25|91.85|93.91|91.51|0
1640975100000|2021-12-31 18:25:00|94.11|91.71|93.91|91.51|94.15|91.75|93.87|91.47|0
1640975400000|2021-12-31 18:30:00|93.87|91.47|93.73|91.33|94.22|91.82|93.66|91.26|0
1640975700000|2021-12-31 18:35:00|93.77|91.37|94.04|91.64|94.04|91.64|93.66|91.26|0
1640976000000|2021-12-31 18:40:00|94.01|91.61|94.35|91.95|94.35|91.95|94.01|91.61|0
1640976300000|2021-12-31 18:45:00|94.39|91.99|94.31|91.91|94.45|92.05|94.24|91.84|0
1640976600000|2021-12-31 18:50:00|94.35|91.95|94.14|91.74|94.42|92.02|94.14|91.74|0
1640976900000|2021-12-31 18:55:00|94.17|91.77|93.86|91.46|94.17|91.77|93.86|91.46|0
1640977200000|2021-12-31 19:00:00|93.83|91.43|93.72|91.32|93.96|91.56|93.62|91.22|0
1640977500000|2021-12-31 19:05:00|93.69|91.29|93.75|91.35|93.77|91.37|93.38|90.98|0
1640977800000|2021-12-31 19:10:00|93.79|91.39|93.92|91.52|93.99|91.59|93.68|91.28|0
1640978100000|2021-12-31 19:15:00|93.96|91.56|94.34|91.94|94.41|92.01|93.92|91.52|0
1640978400000|2021-12-31 19:20:00|94.37|91.97|94.44|92.04|94.48|92.08|94.2|91.8|0
1640978700000|2021-12-31 19:25:00|94.41|92.01|94.2|91.8|94.48|92.08|94.09|91.69|0
1640979000000|2021-12-31 19:30:00|94.21|91.81|94.06|91.66|94.21|91.81|93.85|91.45|0
1640979300000|2021-12-31 19:35:00|94.09|91.69|93.92|91.52|94.19|91.79|93.92|91.52|0
1640979600000|2021-12-31 19:40:00|93.95|91.55|93.98|91.58|94.05|91.65|93.85|91.45|0
1640979900000|2021-12-31 19:45:00|94.02|91.62|93.27|90.87|94.09|91.69|93.06|90.66|0
1640980200000|2021-12-31 19:50:00|93.24|90.84|93.44|91.04|93.44|91.04|93.17|90.77|0
1640980500000|2021-12-31 19:55:00|93.41|91.01|93.47|91.07|93.72|91.32|93.34|90.94|0
1640980800000|2021-12-31 20:00:00|93.51|91.11|93.06|90.66|93.51|91.11|92.82|90.42|0
1640981100000|2021-12-31 20:05:00|93.09|90.69|93.12|90.72|93.3|90.9|93.02|90.62|0
1640981400000|2021-12-31 20:10:00|93.09|90.69|93.4|91|93.43|91.03|92.95|90.55|0
1640981700000|2021-12-31 20:15:00|93.43|91.03|93.05|90.65|93.54|91.14|93.05|90.65|0
1640982000000|2021-12-31 20:20:00|93.09|90.69|93.12|90.72|93.4|91|93.09|90.69|0
1640982300000|2021-12-31 20:25:00|93.15|90.75|92.74|90.34|93.19|90.79|92.6|90.2|0
1640982600000|2021-12-31 20:30:00|92.71|90.31|93.25|90.85|93.32|90.92|92.53|90.13|0
1640982900000|2021-12-31 20:35:00|93.2|90.8|93.11|90.71|93.36|90.96|93.11|90.71|0
1640983200000|2021-12-31 20:40:00|93.08|90.68|92.73|90.33|93.15|90.75|92.7|90.3|0
1640983500000|2021-12-31 20:45:00|92.77|90.37|93.04|90.64|93.04|90.64|92.39|89.99|0
1640983800000|2021-12-31 20:50:00|93.06|90.66|94.71|92.31|94.74|92.34|93.06|90.66|0
1640984100000|2021-12-31 20:55:00|94.74|92.34|95.09|92.69|95.09|92.69|94.46|92.06|0
1640984400000|2021-12-31 21:00:00|94.99|92.59|94.32|91.92|94.99|92.59|93.94|91.54|0
1640984700000|2021-12-31 21:05:00|94.35|91.95|94.39|91.99|94.49|92.09|94.25|91.85|0
1640985000000|2021-12-31 21:10:00|94.35|91.95|94.18|91.78|94.49|92.09|94.14|91.74|0
1641197100000|2022-01-03 08:05:00|90.91|88.51|91.04|88.64|91.04|88.64|90.77|88.37|0
1641197400000|2022-01-03 08:10:00|91.01|88.61|90.87|88.47|91.08|88.68|90.87|88.47|0
1641197700000|2022-01-03 08:15:00|90.86|88.46|90.87|88.47|90.87|88.47|90.63|88.23|0
1641198000000|2022-01-03 08:20:00|90.8|88.4|90.77|88.37|90.87|88.47|90.7|88.3|0
1641198300000|2022-01-03 08:25:00|90.8|88.4|90.7|88.3|90.83|88.43|90.7|88.3|0
1641198600000|2022-01-03 08:30:00|90.66|88.26|90.8|88.4|90.83|88.43|90.66|88.26|0
1641198900000|2022-01-03 08:35:00|90.78|88.38|90.66|88.26|90.8|88.4|90.59|88.19|0
1641199200000|2022-01-03 08:40:00|90.68|88.28|90.76|88.36|90.79|88.39|90.63|88.23|0
1641199500000|2022-01-03 08:45:00|90.73|88.33|90.89|88.49|90.89|88.49|90.69|88.29|0
1641199800000|2022-01-03 08:50:00|90.86|88.46|91.1|88.7|91.13|88.73|90.86|88.46|0
1641200100000|2022-01-03 08:55:00|91.11|88.71|91.09|88.69|91.18|88.78|90.99|88.59|0
1641200400000|2022-01-03 09:00:00|91.06|88.66|91.16|88.76|91.23|88.83|90.92|88.52|0
1641200700000|2022-01-03 09:05:00|91.14|88.74|91.26|88.86|91.4|89|91.14|88.74|0
1641201000000|2022-01-03 09:10:00|91.3|88.9|90.82|88.42|91.3|88.9|90.78|88.38|0
1641201300000|2022-01-03 09:15:00|90.8|88.4|91.11|88.71|91.16|88.76|90.78|88.38|0
1641201600000|2022-01-03 09:20:00|91.09|88.69|90.81|88.41|91.09|88.69|90.81|88.41|0
1641201900000|2022-01-03 09:25:00|90.85|88.45|90.85|88.45|90.95|88.55|90.73|88.33|0
1641202200000|2022-01-03 09:30:00|90.81|88.41|90.76|88.36|90.95|88.55|90.74|88.34|0
1641202500000|2022-01-03 09:35:00|90.78|88.38|90.83|88.43|90.88|88.48|90.71|88.31|0
1641202800000|2022-01-03 09:40:00|90.88|88.48|90.82|88.42|90.94|88.54|90.77|88.37|0
1641203100000|2022-01-03 09:45:00|90.79|88.39|90.6|88.2|90.87|88.47|90.6|88.2|0
1641203400000|2022-01-03 09:50:00|90.64|88.24|90.43|88.03|90.64|88.24|90.33|87.93|0
1641203700000|2022-01-03 09:55:00|90.42|88.02|90.23|87.83|90.47|88.07|90.19|87.79|0
1641204000000|2022-01-03 10:00:00|90.19|87.79|90.33|87.93|90.38|87.98|90.19|87.79|0
1641204300000|2022-01-03 10:05:00|90.31|87.91|90.24|87.84|90.33|87.93|90.22|87.82|0
1641204600000|2022-01-03 10:10:00|90.26|87.86|90.02|87.62|90.26|87.86|90.02|87.62|0
1641204900000|2022-01-03 10:15:00|89.99|87.59|90.02|87.62|90.05|87.65|89.89|87.49|0
1641205200000|2022-01-03 10:20:00|89.99|87.59|89.83|87.43|89.99|87.59|89.68|87.28|0
1641205500000|2022-01-03 10:25:00|89.8|87.4|89.61|87.21|89.82|87.42|89.61|87.21|0
1641205800000|2022-01-03 10:30:00|89.65|87.25|89.71|87.31|89.78|87.38|89.63|87.23|0
1641206100000|2022-01-03 10:35:00|89.68|87.28|89.64|87.24|89.74|87.34|89.58|87.18|0
1641206400000|2022-01-03 10:40:00|89.68|87.28|89.64|87.24|89.74|87.34|89.64|87.24|0
1641206700000|2022-01-03 10:45:00|89.66|87.26|89.66|87.26|89.67|87.27|89.64|87.24|0
1641207000000|2022-01-03 10:50:00|89.64|87.24|89.64|87.24|89.74|87.34|89.6|87.2|0
1641207300000|2022-01-03 10:55:00|89.6|87.2|89.54|87.14|89.64|87.24|89.5|87.1|0
1641207600000|2022-01-03 11:00:00|89.5|87.1|89.27|86.87|89.5|87.1|89.22|86.82|0
1641207900000|2022-01-03 11:05:00|89.23|86.83|89.23|86.83|89.27|86.87|89.13|86.73|0
1641208200000|2022-01-03 11:10:00|89.2|86.8|89.26|86.86|89.26|86.86|89.1|86.7|0
1641208500000|2022-01-03 11:15:00|89.23|86.83|89.16|86.76|89.26|86.86|89.16|86.76|0
1641208800000|2022-01-03 11:20:00|89.13|86.73|89.09|86.69|89.13|86.73|89.06|86.66|0
1641209100000|2022-01-03 11:25:00|89.06|86.66|89.26|86.86|89.36|86.96|89.03|86.63|0
1641209400000|2022-01-03 11:30:00|89.24|86.84|89.16|86.76|89.26|86.86|89.11|86.71|0
1641209700000|2022-01-03 11:35:00|89.17|86.77|89.09|86.69|89.26|86.86|89.05|86.65|0
1641210000000|2022-01-03 11:40:00|89.12|86.72|89.2|86.8|89.25|86.85|89.12|86.72|0
1641210300000|2022-01-03 11:45:00|89.22|86.82|89.22|86.82|89.29|86.89|89.18|86.78|0
1641210600000|2022-01-03 11:50:00|89.25|86.85|89.17|86.77|89.25|86.85|89.12|86.72|0
1641210900000|2022-01-03 11:55:00|89.15|86.75|89.08|86.68|89.18|86.78|89.05|86.65|0
1641211200000|2022-01-03 12:00:00|89.11|86.71|89.25|86.85|89.28|86.88|89.11|86.71|0
1641211500000|2022-01-03 12:05:00|89.31|86.91|89.51|87.11|89.51|87.11|89.26|86.86|0
1641211800000|2022-01-03 12:10:00|89.48|87.08|89.39|86.99|89.51|87.11|89.31|86.91|0
1641212100000|2022-01-03 12:15:00|89.41|87.01|89.31|86.91|89.41|87.01|89.27|86.87|0
1641212400000|2022-01-03 12:20:00|89.34|86.94|89.51|87.11|89.51|87.11|89.27|86.87|0
1641212700000|2022-01-03 12:25:00|89.49|87.09|89.47|87.07|89.57|87.17|89.34|86.94|0
1641213000000|2022-01-03 12:30:00|89.5|87.1|89.57|87.17|89.74|87.34|89.5|87.1|0
1641213300000|2022-01-03 12:35:00|89.59|87.19|89.53|87.13|89.67|87.27|89.53|87.13|0
1641213600000|2022-01-03 12:40:00|89.57|87.17|89.67|87.27|89.67|87.27|89.47|87.07|0
1641213900000|2022-01-03 12:45:00|89.63|87.23|89.73|87.33|89.97|87.57|89.63|87.23|0
1641214200000|2022-01-03 12:50:00|89.77|87.37|89.73|87.33|89.77|87.37|89.63|87.23|0
1641214500000|2022-01-03 12:55:00|89.8|87.4|89.9|87.5|89.93|87.53|89.76|87.36|0
1641214800000|2022-01-03 13:00:00|89.96|87.56|89.79|87.39|89.96|87.56|89.79|87.39|0
1641215100000|2022-01-03 13:05:00|89.83|87.43|89.86|87.46|89.99|87.59|89.79|87.39|0
1641215400000|2022-01-03 13:10:00|89.83|87.43|89.89|87.49|89.93|87.53|89.82|87.42|0
1641215700000|2022-01-03 13:15:00|89.93|87.53|89.52|87.12|90.82|88.42|89.36|86.96|0
1641216000000|2022-01-03 13:20:00|89.56|87.16|89.45|87.05|89.59|87.19|89.45|87.05|0
1641216300000|2022-01-03 13:25:00|89.42|87.02|89.39|86.99|89.56|87.16|89.35|86.95|0
1641216600000|2022-01-03 13:30:00|89.42|87.02|89.65|87.25|89.72|87.32|89.32|86.92|0
1641216900000|2022-01-03 13:35:00|89.67|87.27|89.65|87.25|89.69|87.29|89.52|87.12|0
1641217200000|2022-01-03 13:40:00|89.68|87.28|89.75|87.35|89.85|87.45|89.62|87.22|0
1641217500000|2022-01-03 13:45:00|89.78|87.38|89.55|87.15|89.78|87.38|89.55|87.15|0
1641217800000|2022-01-03 13:50:00|89.58|87.18|89.65|87.25|89.71|87.31|89.51|87.11|0
1641218100000|2022-01-03 13:55:00|89.63|87.23|90.66|88.26|90.66|88.26|89.61|87.21|0
1641218400000|2022-01-03 14:00:00|90.59|88.19|90.72|88.32|90.96|88.56|90.49|88.09|0
1641218700000|2022-01-03 14:05:00|90.69|88.29|90.55|88.15|91.03|88.63|90.55|88.15|0
1641219000000|2022-01-03 14:10:00|90.52|88.12|90.38|87.98|90.72|88.32|90.38|87.98|0
1641219300000|2022-01-03 14:15:00|90.41|88.01|90.28|87.88|90.65|88.25|90.21|87.81|0
1641219600000|2022-01-03 14:20:00|90.3|87.9|90.41|88.01|90.55|88.15|90.3|87.9|0
1641219900000|2022-01-03 14:25:00|90.44|88.04|90.95|88.55|91.02|88.62|90.38|87.98|0
1641220200000|2022-01-03 14:30:00|90.92|88.52|89.9|87.5|90.99|88.59|89.83|87.43|0
1641220500000|2022-01-03 14:35:00|89.97|87.57|89.8|87.4|90.17|87.77|89.13|86.73|0
1641220800000|2022-01-03 14:40:00|89.6|87.2|89.98|87.58|90.07|87.67|89.53|87.13|0
1641221100000|2022-01-03 14:45:00|89.86|87.46|94.53|92.13|94.84|92.44|89.83|87.43|0
1641221400000|2022-01-03 14:50:00|93.54|91.14|92.55|90.15|94.94|92.54|92.52|90.12|0
1641221700000|2022-01-03 14:55:00|92.45|90.05|94.06|91.66|94.24|91.84|91.76|89.36|0
1641222000000|2022-01-03 15:00:00|93.96|91.56|93.64|91.24|94.2|91.8|92.97|90.57|0
1641222300000|2022-01-03 15:05:00|93.78|91.38|93.64|91.24|93.99|91.59|93.26|90.86|0
1641222600000|2022-01-03 15:10:00|93.61|91.21|92.5|90.1|93.61|91.21|92.33|89.93|0
1641222900000|2022-01-03 15:15:00|92.47|90.07|92.33|89.93|92.77|90.37|91.98|89.58|0
1641223200000|2022-01-03 15:20:00|92.46|90.06|92.29|89.89|93.15|90.75|92.29|89.89|0
1641223500000|2022-01-03 15:25:00|92.26|89.86|91.57|89.17|92.46|90.06|91.57|89.17|0
1641223800000|2022-01-03 15:30:00|91.54|89.14|92.53|90.13|93.08|90.68|91.54|89.14|0
1641224100000|2022-01-03 15:35:00|92.49|90.09|91.21|88.81|92.66|90.26|91.04|88.64|0
1641224400000|2022-01-03 15:40:00|91.23|88.83|91.38|88.98|91.52|89.12|90.79|88.39|0
1641224700000|2022-01-03 15:45:00|91.42|89.02|90.87|88.47|91.55|89.15|90.73|88.33|0
1641225000000|2022-01-03 15:50:00|90.84|88.44|91.95|89.55|92.12|89.72|90.8|88.4|0
1641225300000|2022-01-03 15:55:00|91.88|89.48|91.87|89.47|92.25|89.85|91.74|89.34|0
1641225600000|2022-01-03 16:00:00|91.91|89.51|92.11|89.71|92.39|89.99|91.77|89.37|0
1641225900000|2022-01-03 16:05:00|92.15|89.75|92.59|90.19|92.77|90.37|91.91|89.51|0
1641226200000|2022-01-03 16:10:00|92.63|90.23|93.14|90.74|93.21|90.81|92.56|90.16|0
1641226500000|2022-01-03 16:15:00|93.11|90.71|93.11|90.71|93.39|90.99|92.9|90.5|0
1641226800000|2022-01-03 16:20:00|93.14|90.74|92.76|90.36|93.39|90.99|92.66|90.26|0
1641227100000|2022-01-03 16:25:00|92.83|90.43|92.76|90.36|93.11|90.71|92.69|90.29|0
1641227400000|2022-01-03 16:30:00|92.86|90.46|93.24|90.84|93.31|90.91|92.83|90.43|0
1641227700000|2022-01-03 16:35:00|93.21|90.81|94.11|91.71|94.25|91.85|93.14|90.74|0
1641228000000|2022-01-03 16:40:00|94.08|91.68|93.03|90.63|94.08|91.68|93.03|90.63|0
1641228300000|2022-01-03 16:45:00|93.07|90.67|92.86|90.46|93.2|90.8|92.37|89.97|0
1641228600000|2022-01-03 16:50:00|92.82|90.42|92.98|90.58|93.38|90.98|92.68|90.28|0
1641228900000|2022-01-03 16:55:00|92.96|90.56|92.96|90.56|93.2|90.8|92.75|90.35|0
1641229200000|2022-01-03 17:00:00|92.99|90.59|92.95|90.55|93.44|91.04|92.89|90.49|0
1641229500000|2022-01-03 17:05:00|92.99|90.59|92.81|90.41|93.3|90.9|92.71|90.31|0
1641229800000|2022-01-03 17:10:00|92.78|90.38|92.67|90.27|93.19|90.79|92.67|90.27|0
1641230100000|2022-01-03 17:15:00|92.71|90.31|92.67|90.27|92.92|90.52|92.6|90.2|0
1641230400000|2022-01-03 17:20:00|92.64|90.24|92.22|89.82|92.64|90.24|92.12|89.72|0
1641230700000|2022-01-03 17:25:00|92.24|89.84|92.22|89.82|92.43|90.03|92.19|89.79|0
1641231000000|2022-01-03 17:30:00|92.19|89.79|92.39|89.99|92.5|90.1|92.19|89.79|0
1641231300000|2022-01-03 17:35:00|92.36|89.96|92.53|90.13|92.63|90.23|92.29|89.89|0
1641231600000|2022-01-03 17:40:00|92.56|90.16|92.59|90.19|92.84|90.44|92.46|90.06|0
1641231900000|2022-01-03 17:45:00|92.53|90.13|92.42|90.02|92.53|90.13|92.35|89.95|0
1641232200000|2022-01-03 17:50:00|92.39|89.99|92.73|90.33|92.73|90.33|92.21|89.81|0
1641232500000|2022-01-03 17:55:00|92.69|90.29|92.69|90.29|92.76|90.36|92.56|90.16|0
1641232800000|2022-01-03 18:00:00|92.66|90.26|92.62|90.22|92.93|90.53|92.59|90.19|0
1641233100000|2022-01-03 18:05:00|92.59|90.19|92.86|90.46|92.9|90.5|92.59|90.19|0
1641233400000|2022-01-03 18:10:00|92.9|90.5|92.24|89.84|93.04|90.64|91.97|89.57|0
1641233700000|2022-01-03 18:15:00|92.27|89.87|92.17|89.77|92.34|89.94|92|89.6|0
1641234000000|2022-01-03 18:20:00|92.13|89.73|92.1|89.7|92.13|89.73|91.93|89.53|0
1641234300000|2022-01-03 18:25:00|92.06|89.66|92.03|89.63|92.1|89.7|91.86|89.46|0
1641234600000|2022-01-03 18:30:00|91.96|89.56|92.16|89.76|92.27|89.87|91.86|89.46|0
1641234900000|2022-01-03 18:35:00|92.13|89.73|92.13|89.73|92.2|89.8|92.03|89.63|0
1641235200000|2022-01-03 18:40:00|92.16|89.76|91.58|89.18|92.23|89.83|91.54|89.14|0
1641235500000|2022-01-03 18:45:00|91.54|89.14|91.58|89.18|91.82|89.42|91.54|89.14|0
1641235800000|2022-01-03 18:50:00|91.54|89.14|91.2|88.8|91.58|89.18|91.2|88.8|0
1641236100000|2022-01-03 18:55:00|91.17|88.77|91.1|88.7|91.3|88.9|91.06|88.66|0
1641236400000|2022-01-03 19:00:00|91.13|88.73|91.13|88.73|91.26|88.86|90.93|88.53|0
1641236700000|2022-01-03 19:05:00|91.16|88.76|90.75|88.35|91.26|88.86|90.65|88.25|0
1641237000000|2022-01-03 19:10:00|90.79|88.39|90.85|88.45|90.92|88.52|90.72|88.32|0
1641237300000|2022-01-03 19:15:00|90.89|88.49|90.85|88.45|91.02|88.62|90.68|88.28|0
1641237600000|2022-01-03 19:20:00|90.82|88.42|91.37|88.97|92.58|90.18|90.82|88.42|0
1641237900000|2022-01-03 19:25:00|91.34|88.94|91.1|88.7|91.4|89|91.1|88.7|0
1641238200000|2022-01-03 19:30:00|91.13|88.73|91.26|88.86|91.26|88.86|90.96|88.56|0
1641238500000|2022-01-03 19:35:00|91.23|88.83|90.92|88.52|91.3|88.9|90.92|88.52|0
1641238800000|2022-01-03 19:40:00|90.82|88.42|90.18|87.78|90.82|88.42|90.11|87.71|0
1641239100000|2022-01-03 19:45:00|90.21|87.81|90.34|87.94|90.45|88.05|90.08|87.68|0
1641239400000|2022-01-03 19:50:00|90.31|87.91|90.44|88.04|90.51|88.11|90.21|87.81|0
1641239700000|2022-01-03 19:55:00|90.48|88.08|90.68|88.28|90.75|88.35|90.48|88.08|0
1641240000000|2022-01-03 20:00:00|90.71|88.31|90.58|88.18|90.95|88.55|90.48|88.08|0
1641240300000|2022-01-03 20:05:00|90.61|88.21|90.57|88.17|90.81|88.41|90.51|88.11|0
1641240600000|2022-01-03 20:10:00|90.61|88.21|90.47|88.07|90.61|88.21|90.34|87.94|0
1641240900000|2022-01-03 20:15:00|90.44|88.04|90.5|88.1|90.67|88.27|90.34|87.94|0
1641241200000|2022-01-03 20:20:00|90.44|88.04|90.57|88.17|90.6|88.2|90.27|87.87|0
1641241500000|2022-01-03 20:25:00|90.53|88.13|90.47|88.07|90.6|88.2|90.33|87.93|0
1641241800000|2022-01-03 20:30:00|90.43|88.03|90.3|87.9|90.6|88.2|90.26|87.86|0
1641242100000|2022-01-03 20:35:00|90.26|87.86|90.43|88.03|90.56|88.16|89.99|87.59|0
1641242400000|2022-01-03 20:40:00|90.46|88.06|91.07|88.67|91.44|89.04|90.39|87.99|0
1641242700000|2022-01-03 20:45:00|91.1|88.7|90.05|87.65|91.17|88.77|90.05|87.65|0
1641243000000|2022-01-03 20:50:00|90.36|87.96|90.32|87.92|90.8|88.4|90.02|87.62|0
1641243300000|2022-01-03 20:55:00|90.29|87.89|90.02|87.62|90.76|88.36|89.95|87.55|0
1641243600000|2022-01-03 21:00:00|89.92|87.52|89.92|87.52|90.19|87.79|89.92|87.52|0
1641243900000|2022-01-03 21:05:00|89.88|87.48|89.86|87.46|90.73|88.33|89.81|87.41|0
1641244200000|2022-01-03 21:10:00|89.9|87.5|90.06|87.66|90.13|87.73|89.83|87.43|0
1641244500000|2022-01-03 21:15:00|90.23|87.43|89.99|87.19|90.23|87.43|89.99|87.19|0
1641244800000|2022-01-03 21:20:00|89.96|87.16|89.96|87.16|89.99|87.19|89.86|87.06|0
1641245100000|2022-01-03 21:25:00|89.99|87.19|90.06|87.26|90.09|87.29|89.89|87.09|0
1641245400000|2022-01-03 21:30:00|90.02|87.22|90.02|87.22|90.06|87.26|89.99|87.19|0
1641245700000|2022-01-03 21:35:00|90.05|87.25|89.89|87.09|90.05|87.25|89.85|87.05|0
1641246000000|2022-01-03 21:40:00|89.92|87.12|90.05|87.25|90.09|87.29|89.9|87.1|0
1641246300000|2022-01-03 21:45:00|90.02|87.22|90.32|87.52|90.32|87.52|90.02|87.22|0
1641246600000|2022-01-03 21:50:00|90.28|87.48|90.25|87.45|90.32|87.52|90.25|87.45|0
1641246900000|2022-01-03 21:55:00|90.23|87.43|90.27|87.47|90.32|87.52|90.21|87.41|0
1641247200000|2022-01-03 22:00:00|90.26|87.46|90.22|87.42|90.27|87.47|90.22|87.42|0
1641247500000|2022-01-03 22:05:00|90.21|87.41|90.19|87.39|90.22|87.42|90.19|87.39|0
1641247800000|2022-01-03 22:10:00|90.2|87.4|90.2|87.4|90.2|87.4|90.2|87.4|0
1641248100000|2022-01-03 22:15:00|90.21|87.41|90.18|87.38|90.22|87.42|90.18|87.38|0
1641248400000|2022-01-03 22:20:00|90.22|87.42|90.16|87.36|90.22|87.42|90.16|87.36|0
1641248700000|2022-01-03 22:25:00|90.19|87.39|90.16|87.36|90.19|87.39|90.16|87.36|0
1641249000000|2022-01-03 22:30:00|90.17|87.37|90.15|87.35|90.18|87.38|90.15|87.35|0
1641249300000|2022-01-03 22:35:00|90.16|87.36|90.18|87.38|90.18|87.38|90.15|87.35|0
1641249600000|2022-01-03 22:40:00|90.19|87.39|90.19|87.39|90.19|87.39|90.19|87.39|0
1641249900000|2022-01-03 22:45:00|90.18|87.38|90.2|87.4|90.22|87.42|90.18|87.38|0
1641250200000|2022-01-03 22:50:00|90.17|87.37|90.16|87.36|90.18|87.38|90.16|87.36|0
1641250500000|2022-01-03 22:55:00|90.15|87.35|90.15|87.35|90.19|87.39|90.14|87.34|0
1641250800000|2022-01-03 23:00:00|90.18|87.38|90.16|87.36|90.23|87.43|90.01|87.21|0
1641251100000|2022-01-03 23:05:00|90.12|87.32|90.06|87.26|90.16|87.36|90.02|87.22|0
1641251400000|2022-01-03 23:10:00|90.02|87.22|89.99|87.19|90.12|87.32|89.92|87.12|0
1641251700000|2022-01-03 23:15:00|89.97|87.17|90.05|87.25|90.1|87.3|89.95|87.15|0
1641252000000|2022-01-03 23:20:00|90.02|87.22|90.12|87.32|90.15|87.35|89.95|87.15|0
1641252300000|2022-01-03 23:25:00|90.1|87.3|90.22|87.42|90.22|87.42|90.1|87.3|0
1641252600000|2022-01-03 23:30:00|90.18|87.38|90.18|87.38|90.42|87.62|90.18|87.38|0
1641252900000|2022-01-03 23:35:00|90.21|87.41|90.35|87.55|90.42|87.62|90.21|87.41|0
1641253200000|2022-01-03 23:40:00|90.33|87.53|90.18|87.38|90.38|87.58|90.18|87.38|0
1641253500000|2022-01-03 23:45:00|90.14|87.34|90.28|87.48|90.34|87.54|90.14|87.34|0
1641253800000|2022-01-03 23:50:00|90.31|87.51|90.34|87.54|90.44|87.64|90.29|87.49|0
1641254100000|2022-01-03 23:55:00|90.36|87.56|90.44|87.64|90.54|87.74|90.31|87.51|0
1641254400000|2022-01-04 00:00:00|90.41|87.61|90.42|87.62|90.68|87.88|90.34|87.54|0
1641254700000|2022-01-04 00:05:00|90.46|87.66|90.54|87.74|90.61|87.81|90.46|87.66|0
1641255000000|2022-01-04 00:10:00|90.57|87.77|90.47|87.67|90.57|87.77|90.4|87.6|0
1641255300000|2022-01-04 00:15:00|90.44|87.64|90.43|87.63|90.64|87.84|90.4|87.6|0
1641255600000|2022-01-04 00:20:00|90.45|87.65|90.53|87.73|90.57|87.77|90.4|87.6|0
1641255900000|2022-01-04 00:25:00|90.5|87.7|90.52|87.72|90.53|87.73|90.4|87.6|0
1641256200000|2022-01-04 00:30:00|90.53|87.73|90.5|87.7|90.58|87.78|90.43|87.63|0
1641256500000|2022-01-04 00:35:00|90.51|87.71|90.5|87.7|90.56|87.76|90.43|87.63|0
1641256800000|2022-01-04 00:40:00|90.53|87.73|90.49|87.69|90.65|87.85|90.46|87.66|0
1641257100000|2022-01-04 00:45:00|90.46|87.66|90.26|87.46|90.46|87.66|90.26|87.46|0
1641257400000|2022-01-04 00:50:00|90.22|87.42|90.15|87.35|90.29|87.49|90.12|87.32|0
1641257700000|2022-01-04 00:55:00|90.19|87.39|90.22|87.42|90.25|87.45|90.04|87.24|0
1641258000000|2022-01-04 01:00:00|90.25|87.45|90.42|87.62|90.49|87.69|90.25|87.45|0
1641258300000|2022-01-04 01:05:00|90.39|87.59|90.17|87.37|90.39|87.59|90.15|87.35|0
1641258600000|2022-01-04 01:10:00|90.15|87.35|90.05|87.25|90.28|87.48|90.05|87.25|0
1641258900000|2022-01-04 01:15:00|90.08|87.28|90.11|87.31|90.11|87.31|89.95|87.15|0
1641259200000|2022-01-04 01:20:00|90.15|87.35|90.04|87.24|90.15|87.35|90.01|87.21|0
1641259500000|2022-01-04 01:25:00|90.03|87.23|90.07|87.27|90.11|87.31|89.99|87.19|0
1641259800000|2022-01-04 01:30:00|90.11|87.31|90.21|87.41|90.21|87.41|90.07|87.27|0
1641260100000|2022-01-04 01:35:00|90.17|87.37|90.06|87.26|90.21|87.41|90|87.2|0
1641260400000|2022-01-04 01:40:00|90.07|87.27|90.04|87.24|90.14|87.34|89.97|87.17|0
1641260700000|2022-01-04 01:45:00|90|87.2|90.1|87.3|90.1|87.3|89.9|87.1|0
1641261000000|2022-01-04 01:50:00|90.07|87.27|90.17|87.37|90.2|87.4|90.05|87.25|0
1641261300000|2022-01-04 01:55:00|90.15|87.35|90.2|87.4|90.2|87.4|90.06|87.26|0
1641261600000|2022-01-04 02:00:00|90.16|87.36|90.21|87.41|90.21|87.41|90.06|87.26|0
1641261900000|2022-01-04 02:05:00|90.23|87.43|90.2|87.4|90.26|87.46|90.1|87.3|0
1641262200000|2022-01-04 02:10:00|90.18|87.38|90.13|87.33|90.18|87.38|90.09|87.29|0
1641262500000|2022-01-04 02:15:00|90.09|87.29|90.09|87.29|90.13|87.33|89.99|87.19|0
1641262800000|2022-01-04 02:20:00|90.12|87.32|90.02|87.22|90.16|87.36|89.99|87.19|0
1641263100000|2022-01-04 02:25:00|90.04|87.24|89.99|87.19|90.09|87.29|89.99|87.19|0
1641263400000|2022-01-04 02:30:00|90.02|87.22|90.02|87.22|90.12|87.32|89.99|87.19|0
1641263700000|2022-01-04 02:35:00|90.04|87.24|89.98|87.18|90.12|87.32|89.95|87.15|0
1641264000000|2022-01-04 02:40:00|90.02|87.22|89.91|87.11|90.02|87.22|89.91|87.11|0
1641264300000|2022-01-04 02:45:00|89.88|87.08|89.91|87.11|89.98|87.18|89.85|87.05|0
1641264600000|2022-01-04 02:50:00|89.88|87.08|89.74|86.94|89.9|87.1|89.74|86.94|0
1641264900000|2022-01-04 02:55:00|89.78|86.98|89.57|86.77|89.81|87.01|89.54|86.74|0
1641265200000|2022-01-04 03:00:00|89.56|86.76|89.71|86.91|89.74|86.94|89.51|86.71|0
1641265500000|2022-01-04 03:05:00|89.74|86.94|89.77|86.97|89.82|87.02|89.71|86.91|0
1641265800000|2022-01-04 03:10:00|89.81|87.01|89.77|86.97|89.81|87.01|89.74|86.94|0
1641266100000|2022-01-04 03:15:00|89.74|86.94|89.63|86.83|89.74|86.94|89.63|86.83|0
1641266400000|2022-01-04 03:20:00|89.6|86.8|89.47|86.67|89.63|86.83|89.43|86.63|0
1641266700000|2022-01-04 03:25:00|89.5|86.7|89.5|86.7|89.5|86.7|89.43|86.63|0
1641267000000|2022-01-04 03:30:00|89.46|86.66|89.45|86.65|89.53|86.73|89.43|86.63|0
1641267300000|2022-01-04 03:35:00|89.43|86.63|89.46|86.66|89.53|86.73|89.43|86.63|0
1641267600000|2022-01-04 03:40:00|89.44|86.64|89.36|86.56|89.46|86.66|89.36|86.56|0
1641267900000|2022-01-04 03:45:00|89.39|86.59|89.39|86.59|89.39|86.59|89.32|86.52|0
1641268200000|2022-01-04 03:50:00|89.42|86.62|89.49|86.69|89.49|86.69|89.42|86.62|0
1641268500000|2022-01-04 03:55:00|89.47|86.67|89.42|86.62|89.49|86.69|89.39|86.59|0
1641268800000|2022-01-04 04:00:00|89.39|86.59|89.39|86.59|89.42|86.62|89.35|86.55|0
1641269100000|2022-01-04 04:05:00|89.42|86.62|89.35|86.55|89.45|86.65|89.35|86.55|0
1641269400000|2022-01-04 04:10:00|89.38|86.58|89.35|86.55|89.38|86.58|89.35|86.55|0
1641269700000|2022-01-04 04:15:00|89.38|86.58|89.28|86.48|89.38|86.58|89.28|86.48|0
1641270000000|2022-01-04 04:20:00|89.25|86.45|88.98|86.18|89.25|86.45|88.98|86.18|0
1641270300000|2022-01-04 04:25:00|89.01|86.21|88.96|86.16|89.08|86.28|88.95|86.15|0
1641270600000|2022-01-04 04:30:00|88.98|86.18|88.98|86.18|88.98|86.18|88.91|86.11|0
1641270900000|2022-01-04 04:35:00|88.94|86.14|88.97|86.17|89.01|86.21|88.94|86.14|0
1641271200000|2022-01-04 04:40:00|89.01|86.21|88.97|86.17|89.01|86.21|88.94|86.14|0
1641271500000|2022-01-04 04:45:00|88.94|86.14|88.9|86.1|88.97|86.17|88.87|86.07|0
1641271800000|2022-01-04 04:50:00|88.89|86.09|88.74|85.94|88.9|86.1|88.74|85.94|0
1641272100000|2022-01-04 04:55:00|88.77|85.97|88.8|86|88.8|86|88.77|85.97|0
1641272400000|2022-01-04 05:00:00|88.77|85.97|88.77|85.97|88.8|86|88.7|85.9|0
1641272700000|2022-01-04 05:05:00|88.73|85.93|88.73|85.93|88.77|85.97|88.73|85.93|0
1641273000000|2022-01-04 05:10:00|88.7|85.9|88.66|85.86|88.73|85.93|88.63|85.83|0
1641273300000|2022-01-04 05:15:00|88.7|85.9|88.5|85.7|88.71|85.91|88.5|85.7|0
1641273600000|2022-01-04 05:20:00|88.53|85.73|88.46|85.66|88.53|85.73|88.46|85.66|0
1641273900000|2022-01-04 05:25:00|88.5|85.7|88.43|85.63|88.56|85.76|88.43|85.63|0
1641274200000|2022-01-04 05:30:00|88.46|85.66|88.46|85.66|88.53|85.73|88.43|85.63|0
1641274500000|2022-01-04 05:35:00|88.43|85.63|88.42|85.62|88.46|85.66|88.39|85.59|0
1641274800000|2022-01-04 05:40:00|88.46|85.66|88.39|85.59|88.46|85.66|88.36|85.56|0
1641275100000|2022-01-04 05:45:00|88.42|85.62|88.35|85.55|88.42|85.62|88.35|85.55|0
1641275400000|2022-01-04 05:50:00|88.39|85.59|88.35|85.55|88.42|85.62|88.35|85.55|0
1641275700000|2022-01-04 05:55:00|88.39|85.59|88.42|85.62|88.42|85.62|88.32|85.52|0
1641276000000|2022-01-04 06:00:00|88.38|85.58|88.38|85.58|88.45|85.65|88.38|85.58|0
1641276300000|2022-01-04 06:05:00|88.37|85.57|88.32|85.52|88.38|85.58|88.25|85.45|0
1641276600000|2022-01-04 06:10:00|88.28|85.48|88.31|85.51|88.32|85.52|88.25|85.45|0
1641276900000|2022-01-04 06:15:00|88.33|85.53|88.58|85.78|88.58|85.78|88.33|85.53|0
1641277200000|2022-01-04 06:20:00|88.61|85.81|88.54|85.74|88.64|85.84|88.54|85.74|0
1641277500000|2022-01-04 06:25:00|88.57|85.77|88.62|85.82|88.64|85.84|88.54|85.74|0
1641277800000|2022-01-04 06:30:00|88.64|85.84|88.54|85.74|88.64|85.84|88.54|85.74|0
1641278100000|2022-01-04 06:35:00|88.5|85.7|88.5|85.7|88.57|85.77|88.47|85.67|0
1641278400000|2022-01-04 06:40:00|88.47|85.67|88.49|85.69|88.5|85.7|88.4|85.6|0
1641278700000|2022-01-04 06:45:00|88.5|85.7|88.47|85.67|88.58|85.78|88.43|85.63|0
1641279000000|2022-01-04 06:50:00|88.5|85.7|88.46|85.66|88.53|85.73|88.4|85.6|0
1641279300000|2022-01-04 06:55:00|88.45|85.65|88.5|85.7|88.53|85.73|88.43|85.63|0
1641279600000|2022-01-04 07:00:00|88.56|85.76|88.76|85.96|88.83|86.03|88.56|85.76|0
1641279900000|2022-01-04 07:05:00|88.79|85.99|88.89|86.09|88.92|86.12|88.73|85.93|0
1641280200000|2022-01-04 07:10:00|88.87|86.07|88.72|85.92|88.92|86.12|88.69|85.89|0
1641280500000|2022-01-04 07:15:00|88.71|85.91|88.82|86.02|88.85|86.05|88.69|85.89|0
1641280800000|2022-01-04 07:20:00|88.85|86.05|88.85|86.05|88.92|86.12|88.82|86.02|0
1641281100000|2022-01-04 07:25:00|88.84|86.04|88.82|86.02|88.85|86.05|88.72|85.92|0
1641281400000|2022-01-04 07:30:00|88.8|86|88.65|85.85|88.8|86|88.62|85.82|0
1641281700000|2022-01-04 07:35:00|88.68|85.88|88.65|85.85|88.72|85.92|88.58|85.78|0
1641282000000|2022-01-04 07:40:00|88.68|85.88|88.48|85.68|88.68|85.88|88.48|85.68|0
1641282300000|2022-01-04 07:45:00|88.5|85.7|88.58|85.78|88.65|85.85|88.48|85.68|0
1641282600000|2022-01-04 07:50:00|88.61|85.81|88.48|85.68|88.61|85.81|88.41|85.61|0
1641282900000|2022-01-04 07:55:00|88.51|85.71|88.38|85.58|88.61|85.81|88.36|85.56|0
1641283200000|2022-01-04 08:00:00|88.34|85.54|88.54|85.74|88.71|85.91|88.34|85.54|0
1641283500000|2022-01-04 08:05:00|88.37|85.97|88.47|86.07|88.5|86.1|88.14|85.74|0
1641283800000|2022-01-04 08:10:00|88.49|86.09|88.63|86.23|88.67|86.27|88.47|86.07|0
1641284100000|2022-01-04 08:15:00|88.6|86.2|88.43|86.03|88.73|86.33|88.43|86.03|0
1641284400000|2022-01-04 08:20:00|88.45|86.05|88.3|85.9|88.53|86.13|88.27|85.87|0
1641284700000|2022-01-04 08:25:00|88.33|85.93|89.22|86.82|89.35|86.95|88.33|85.93|0
1641285000000|2022-01-04 08:30:00|89.19|86.79|89.22|86.82|89.4|87|89.15|86.75|0
1641285300000|2022-01-04 08:35:00|89.24|86.84|89.18|86.78|89.32|86.92|89.12|86.72|0
1641285600000|2022-01-04 08:40:00|89.15|86.75|89.45|87.05|89.45|87.05|89.02|86.62|0
1641285900000|2022-01-04 08:45:00|89.42|87.02|89.31|86.91|89.45|87.05|89.28|86.88|0
1641286200000|2022-01-04 08:50:00|89.33|86.93|89.36|86.96|89.48|87.08|89.28|86.88|0
1641286500000|2022-01-04 08:55:00|89.38|86.98|89.46|87.06|89.58|87.18|89.33|86.93|0
1641286800000|2022-01-04 09:00:00|89.48|87.08|89.38|86.98|89.51|87.11|89.34|86.94|0
1641287100000|2022-01-04 09:05:00|89.41|87.01|89.37|86.97|89.42|87.02|89.29|86.89|0
1641287400000|2022-01-04 09:10:00|89.34|86.94|89.27|86.87|89.37|86.97|89.24|86.84|0
1641287700000|2022-01-04 09:15:00|89.24|86.84|89.14|86.74|89.27|86.87|89.14|86.74|0
1641288000000|2022-01-04 09:20:00|89.17|86.77|89.24|86.84|89.27|86.87|89.14|86.74|0
1641288300000|2022-01-04 09:25:00|89.2|86.8|89.27|86.87|89.3|86.9|89.2|86.8|0
1641288600000|2022-01-04 09:30:00|89.28|86.88|89.4|87|89.4|87|89.23|86.83|0
1641288900000|2022-01-04 09:35:00|89.43|87.03|89.36|86.96|89.48|87.08|89.33|86.93|0
1641289200000|2022-01-04 09:40:00|89.35|86.95|89.2|86.8|89.43|87.03|89.2|86.8|0
1641289500000|2022-01-04 09:45:00|89.23|86.83|89.19|86.79|89.26|86.86|89.16|86.76|0
1641289800000|2022-01-04 09:50:00|89.16|86.76|89.16|86.76|89.16|86.76|89.09|86.69|0
1641290100000|2022-01-04 09:55:00|89.19|86.79|89.06|86.66|89.19|86.79|89.06|86.66|0
1641290400000|2022-01-04 10:00:00|89.02|86.62|88.86|86.46|89.02|86.62|88.86|86.46|0
1641290700000|2022-01-04 10:05:00|88.89|86.49|88.66|86.26|88.96|86.56|88.62|86.22|0
1641291000000|2022-01-04 10:10:00|88.69|86.29|88.42|86.02|88.69|86.29|88.26|85.86|0
1641291300000|2022-01-04 10:15:00|88.46|86.06|88.36|85.96|88.56|86.16|88.36|85.96|0
1641291600000|2022-01-04 10:20:00|88.32|85.92|88.06|85.66|88.39|85.99|88.03|85.63|0
1641291900000|2022-01-04 10:25:00|88.03|85.63|88.02|85.62|88.16|85.76|87.96|85.56|0
1641292200000|2022-01-04 10:30:00|88.01|85.61|87.92|85.52|88.09|85.69|87.89|85.49|0
1641292500000|2022-01-04 10:35:00|87.96|85.56|88.05|85.65|88.12|85.72|87.92|85.52|0
1641292800000|2022-01-04 10:40:00|88.02|85.62|87.92|85.52|88.09|85.69|87.92|85.52|0
1641293100000|2022-01-04 10:45:00|87.89|85.49|88.74|86.34|88.81|86.41|87.89|85.49|0
1641293400000|2022-01-04 10:50:00|88.71|86.31|88.9|86.5|88.9|86.5|88.67|86.27|0
1641293700000|2022-01-04 10:55:00|88.87|86.47|88.7|86.3|88.9|86.5|88.7|86.3|0
1641294000000|2022-01-04 11:00:00|88.74|86.34|88.54|86.14|88.9|86.5|88.41|86.01|0
1641294300000|2022-01-04 11:05:00|88.5|86.1|88.37|85.97|88.55|86.15|88.34|85.94|0
1641294600000|2022-01-04 11:10:00|88.3|85.9|88.34|85.94|88.4|86|88.24|85.84|0
1641294900000|2022-01-04 11:15:00|88.32|85.92|88.37|85.97|88.4|86|88.27|85.87|0
1641295200000|2022-01-04 11:20:00|88.33|85.93|89.32|86.92|89.32|86.92|88.27|85.87|0
1641295500000|2022-01-04 11:25:00|89.39|86.99|89.16|86.76|89.42|87.02|89.06|86.66|0
1641295800000|2022-01-04 11:30:00|89.18|86.78|89.26|86.86|89.26|86.86|89.09|86.69|0
1641296100000|2022-01-04 11:35:00|89.29|86.89|89.15|86.75|89.32|86.92|89.12|86.72|0
1641296400000|2022-01-04 11:40:00|89.14|86.74|89.25|86.85|89.29|86.89|89.14|86.74|0
1641296700000|2022-01-04 11:45:00|89.22|86.82|89.15|86.75|89.25|86.85|89.15|86.75|0
1641297000000|2022-01-04 11:50:00|89.12|86.72|89.08|86.68|89.15|86.75|89.08|86.68|0
1641297300000|2022-01-04 11:55:00|89.12|86.72|89.35|86.95|89.38|86.98|89.08|86.68|0
1641297600000|2022-01-04 12:00:00|89.38|86.98|89.44|87.04|89.44|87.04|89.31|86.91|0
1641297900000|2022-01-04 12:05:00|89.41|87.01|89.38|86.98|89.44|87.04|89.28|86.88|0
1641298200000|2022-01-04 12:10:00|89.41|87.01|89.54|87.14|89.54|87.14|89.28|86.88|0
1641298500000|2022-01-04 12:15:00|89.57|87.17|89.57|87.17|89.6|87.2|89.44|87.04|0
1641298800000|2022-01-04 12:20:00|89.56|87.16|89.93|87.53|89.97|87.57|89.5|87.1|0
1641299100000|2022-01-04 12:25:00|89.97|87.57|90.17|87.77|90.4|88|89.97|87.57|0
1641299400000|2022-01-04 12:30:00|90.2|87.8|89.86|87.46|90.3|87.9|89.86|87.46|0
1641299700000|2022-01-04 12:35:00|89.9|87.5|90.13|87.73|90.13|87.73|89.83|87.43|0
1641300000000|2022-01-04 12:40:00|90.1|87.7|89.99|87.59|90.16|87.76|89.86|87.46|0
1641300300000|2022-01-04 12:45:00|90.06|87.66|90.06|87.66|90.09|87.69|89.89|87.49|0
1641300600000|2022-01-04 12:50:00|90.09|87.69|90.12|87.72|90.22|87.82|90.03|87.63|0
1641300900000|2022-01-04 12:55:00|90.09|87.69|89.86|87.46|90.12|87.72|89.79|87.39|0
1641301200000|2022-01-04 13:00:00|89.87|87.47|89.92|87.52|89.99|87.59|89.79|87.39|0
1641301500000|2022-01-04 13:05:00|89.89|87.49|89.75|87.35|89.95|87.55|89.72|87.32|0
1641301800000|2022-01-04 13:10:00|89.79|87.39|89.55|87.15|89.8|87.4|89.55|87.15|0
1641302100000|2022-01-04 13:15:00|89.59|87.19|89.45|87.05|89.72|87.32|89.42|87.02|0
1641302400000|2022-01-04 13:20:00|89.48|87.08|89.22|86.82|89.48|87.08|89.09|86.69|0
1641302700000|2022-01-04 13:25:00|89.18|86.78|89.28|86.88|89.43|87.03|89.15|86.75|0
1641303000000|2022-01-04 13:30:00|89.3|86.9|89.45|87.05|89.48|87.08|89.22|86.82|0
1641303300000|2022-01-04 13:35:00|89.48|87.08|89.48|87.08|89.68|87.28|89.45|87.05|0
1641303600000|2022-01-04 13:40:00|89.51|87.11|89.44|87.04|89.58|87.18|89.38|86.98|0
1641303900000|2022-01-04 13:45:00|89.48|87.08|89.67|87.27|89.67|87.27|89.44|87.04|0
1641304200000|2022-01-04 13:50:00|89.64|87.24|89.36|86.96|89.64|87.24|89.34|86.94|0
1641304500000|2022-01-04 13:55:00|89.37|86.97|89.37|86.97|89.41|87.01|89.3|86.9|0
1641304800000|2022-01-04 14:00:00|89.34|86.94|89.7|87.3|89.7|87.3|89.24|86.84|0
1641305100000|2022-01-04 14:05:00|89.67|87.27|89.43|87.03|89.67|87.27|89.4|87|0
1641305400000|2022-01-04 14:10:00|89.45|87.05|89.3|86.9|89.47|87.07|89.17|86.77|0
1641305700000|2022-01-04 14:15:00|89.33|86.93|89.36|86.96|89.43|87.03|89.27|86.87|0
1641306000000|2022-01-04 14:20:00|89.33|86.93|89.26|86.86|89.36|86.96|89.26|86.86|0
1641306300000|2022-01-04 14:25:00|89.3|86.9|89.49|87.09|89.59|87.19|89.3|86.9|0
1641306600000|2022-01-04 14:30:00|89.46|87.06|89.09|86.69|89.82|87.42|89.03|86.63|0
1641306900000|2022-01-04 14:35:00|89.19|86.79|88.96|86.56|89.56|87.16|88.66|86.26|0
1641307200000|2022-01-04 14:40:00|88.93|86.53|88.96|86.56|89.22|86.82|88.63|86.23|0
1641307500000|2022-01-04 14:45:00|88.99|86.59|89.16|86.76|89.16|86.76|88.79|86.39|0
1641307800000|2022-01-04 14:50:00|89.19|86.79|88.82|86.42|89.52|87.12|88.82|86.42|0
1641308100000|2022-01-04 14:55:00|88.76|86.36|89.02|86.62|89.15|86.75|88.72|86.32|0
1641308400000|2022-01-04 15:00:00|89.04|86.64|89.55|87.15|89.91|87.51|89.02|86.62|0
1641308700000|2022-01-04 15:05:00|89.58|87.18|89.38|86.98|89.78|87.38|89.38|86.98|0
1641309000000|2022-01-04 15:10:00|89.41|87.01|89.68|87.28|89.88|87.48|89.18|86.78|0
1641309300000|2022-01-04 15:15:00|89.64|87.24|89.97|87.57|90.04|87.64|89.48|87.08|0
1641309600000|2022-01-04 15:20:00|89.94|87.54|89.67|87.27|90.11|87.71|89.41|87.01|0
1641309900000|2022-01-04 15:25:00|89.66|87.26|89.11|86.71|90.24|87.84|89.11|86.71|0
1641310200000|2022-01-04 15:30:00|89.08|86.68|89.77|87.37|89.79|87.39|88.88|86.48|0
1641310500000|2022-01-04 15:35:00|89.67|87.27|90.33|87.93|90.33|87.93|89.64|87.24|0
1641310800000|2022-01-04 15:40:00|90.27|87.87|89.91|87.51|90.3|87.9|89.58|87.18|0
1641311100000|2022-01-04 15:45:00|89.98|87.58|89.81|87.41|90.11|87.71|89.61|87.21|0
1641311400000|2022-01-04 15:50:00|89.78|87.38|90.24|87.84|90.34|87.94|89.68|87.28|0
1641311700000|2022-01-04 15:55:00|90.28|87.88|91.01|88.61|91.18|88.78|90.28|87.88|0
1641312000000|2022-01-04 16:00:00|91.05|88.65|90.61|88.21|92.48|90.08|90.61|88.21|0
1641312300000|2022-01-04 16:05:00|90.55|88.15|91.98|89.58|92.25|89.85|90.14|87.74|0
1641312600000|2022-01-04 16:10:00|92.01|89.61|91.91|89.51|92.45|90.05|91.84|89.44|0
1641312900000|2022-01-04 16:15:00|91.94|89.54|92.11|89.71|92.45|90.05|91.94|89.54|0
1641313200000|2022-01-04 16:20:00|92.07|89.67|92.38|89.98|92.89|90.49|92.07|89.67|0
1641313500000|2022-01-04 16:25:00|92.41|90.01|92.24|89.84|92.82|90.42|92.17|89.77|0
1641313800000|2022-01-04 16:30:00|92.28|89.88|91.56|89.16|92.34|89.94|91.56|89.16|0
1641314100000|2022-01-04 16:35:00|91.59|89.19|91.49|89.09|91.8|89.4|91.49|89.09|0
1641314400000|2022-01-04 16:40:00|91.52|89.12|91.39|88.99|91.83|89.43|91.39|88.99|0
1641314700000|2022-01-04 16:45:00|91.35|88.95|90.94|88.54|91.42|89.02|90.81|88.41|0
1641315000000|2022-01-04 16:50:00|90.98|88.58|90.98|88.58|91.21|88.81|90.91|88.51|0
1641315300000|2022-01-04 16:55:00|91.01|88.61|91.45|89.05|91.58|89.18|90.94|88.54|0
1641315600000|2022-01-04 17:00:00|91.5|89.1|91.72|89.32|91.82|89.42|91.35|88.95|0
1641315900000|2022-01-04 17:05:00|91.65|89.25|91.75|89.35|91.96|89.56|91.55|89.15|0
1641316200000|2022-01-04 17:10:00|91.72|89.32|91.21|88.81|91.75|89.35|91.17|88.77|0
1641316500000|2022-01-04 17:15:00|91.24|88.84|89.33|86.93|91.93|89.53|89.33|86.93|0
1641316800000|2022-01-04 17:20:00|89.37|86.97|89.5|87.1|89.5|87.1|89.23|86.83|0
1641317100000|2022-01-04 17:25:00|89.53|87.13|89.6|87.2|89.63|87.23|89.36|86.96|0
1641317400000|2022-01-04 17:30:00|89.63|87.23|89.8|87.4|90|87.6|89.63|87.23|0
1641317700000|2022-01-04 17:35:00|89.76|87.36|89.73|87.33|89.76|87.36|89.53|87.13|0
1641318000000|2022-01-04 17:40:00|89.69|87.29|89.96|87.56|90|87.6|89.66|87.26|0
1641318300000|2022-01-04 17:45:00|89.93|87.53|90.16|87.76|90.26|87.86|89.68|87.28|0
1641318600000|2022-01-04 17:50:00|90.09|87.69|90.3|87.9|90.43|88.03|89.96|87.56|0
1641318900000|2022-01-04 17:55:00|90.26|87.86|90.6|88.2|90.73|88.33|90.19|87.79|0
1641319200000|2022-01-04 18:00:00|90.63|88.23|90.39|87.99|90.84|88.44|90.33|87.93|0
1641319500000|2022-01-04 18:05:00|90.43|88.03|90.19|87.79|90.43|88.03|89.92|87.52|0
1641319800000|2022-01-04 18:10:00|90.29|87.89|90.42|88.02|90.49|88.09|90.19|87.79|0
1641320100000|2022-01-04 18:15:00|90.39|87.99|90.74|88.34|90.8|88.4|90.32|87.92|0
1641320400000|2022-01-04 18:20:00|90.73|88.33|90.56|88.16|90.86|88.46|90.49|88.09|0
1641320700000|2022-01-04 18:25:00|90.59|88.19|90.59|88.19|90.69|88.29|90.18|87.78|0
1641321000000|2022-01-04 18:30:00|90.62|88.22|91.54|89.14|91.58|89.18|90.59|88.19|0
1641321300000|2022-01-04 18:35:00|91.51|89.11|91.16|88.76|91.61|89.21|90.99|88.59|0
1641321600000|2022-01-04 18:40:00|91.23|88.83|91.16|88.76|91.37|88.97|91.02|88.62|0
1641321900000|2022-01-04 18:45:00|91.19|88.79|91.23|88.83|91.26|88.86|90.99|88.59|0
1641322200000|2022-01-04 18:50:00|91.26|88.86|91.67|89.27|91.91|89.51|91.26|88.86|0
1641322500000|2022-01-04 18:55:00|91.7|89.3|92.05|89.65|92.18|89.78|91.7|89.3|0
1641322800000|2022-01-04 19:00:00|92.11|89.71|91.29|88.89|92.11|89.71|91.29|88.89|0
1641323100000|2022-01-04 19:05:00|91.32|88.92|91.6|89.2|91.7|89.3|91.26|88.86|0
1641323400000|2022-01-04 19:10:00|91.63|89.23|91.08|88.68|91.73|89.33|91.08|88.68|0
1641323700000|2022-01-04 19:15:00|91.05|88.65|91.44|89.04|91.51|89.11|89.61|87.21|0
1641324000000|2022-01-04 19:20:00|91.48|89.08|91.72|89.32|91.75|89.35|91.34|88.94|0
1641324300000|2022-01-04 19:25:00|91.75|89.35|91.47|89.07|91.75|89.35|91.34|88.94|0
1641324600000|2022-01-04 19:30:00|91.44|89.04|90.93|88.53|91.51|89.11|90.52|88.12|0
1641324900000|2022-01-04 19:35:00|90.86|88.46|90.99|88.59|91.06|88.66|90.83|88.43|0
1641325200000|2022-01-04 19:40:00|90.96|88.56|90.42|88.02|90.99|88.59|90.38|87.98|0
1641325500000|2022-01-04 19:45:00|90.48|88.08|90.35|87.95|90.58|88.18|90.21|87.81|0
1641325800000|2022-01-04 19:50:00|90.28|87.88|90.21|87.81|90.42|88.02|90.08|87.68|0
1641326100000|2022-01-04 19:55:00|90.28|87.88|90.28|87.88|90.38|87.98|90.2|87.8|0
1641326400000|2022-01-04 20:00:00|90.24|87.84|89.91|87.51|90.28|87.88|89.87|87.47|0
1641326700000|2022-01-04 20:05:00|89.94|87.54|89.9|87.5|90.04|87.64|89.8|87.4|0
1641327000000|2022-01-04 20:10:00|89.84|87.44|89.63|87.23|89.84|87.44|89.53|87.13|0
1641327300000|2022-01-04 20:15:00|89.6|87.2|89.6|87.2|89.83|87.43|89.47|87.07|0
1641327600000|2022-01-04 20:20:00|89.57|87.17|89.3|86.9|89.57|87.17|89.1|86.7|0
1641327900000|2022-01-04 20:25:00|89.26|86.86|89.13|86.73|89.46|87.06|89.06|86.66|0
1641328200000|2022-01-04 20:30:00|89.09|86.69|89.39|86.99|89.56|87.16|89.09|86.69|0
1641328500000|2022-01-04 20:35:00|89.46|87.06|88.95|86.55|90.77|88.37|88.78|86.38|0
1641328800000|2022-01-04 20:40:00|88.91|86.51|88.58|86.18|89.01|86.61|88.45|86.05|0
1641329100000|2022-01-04 20:45:00|88.54|86.14|88.21|85.81|88.61|86.21|88.18|85.78|0
1641329400000|2022-01-04 20:50:00|88.34|85.94|88.81|86.41|88.81|86.41|87.82|85.42|0
1641329700000|2022-01-04 20:55:00|89.07|86.67|91.47|89.07|91.47|89.07|88.97|86.57|0
1641330000000|2022-01-04 21:00:00|91.37|88.97|91.54|89.14|91.67|89.27|91.23|88.83|0
1641330300000|2022-01-04 21:05:00|91.57|89.17|91.47|89.07|91.61|89.21|91.3|88.9|0
1641330600000|2022-01-04 21:10:00|91.5|89.1|91.64|89.24|91.74|89.34|91.47|89.07|0
1641330900000|2022-01-04 21:15:00|91.87|89.07|91.6|88.8|91.9|89.1|91.6|88.8|0
1641331200000|2022-01-04 21:20:00|91.53|88.73|91.53|88.73|91.6|88.8|91.49|88.69|0
1641331500000|2022-01-04 21:25:00|91.56|88.76|91.7|88.9|91.76|88.96|91.53|88.73|0
1641331800000|2022-01-04 21:30:00|91.69|88.89|91.83|89.03|91.9|89.1|91.66|88.86|0
1641332100000|2022-01-04 21:35:00|91.76|88.96|91.73|88.93|91.79|88.99|91.69|88.89|0
1641332400000|2022-01-04 21:40:00|91.69|88.89|91.62|88.82|91.69|88.89|91.59|88.79|0
1641332700000|2022-01-04 21:45:00|91.64|88.84|91.69|88.89|91.79|88.99|91.62|88.82|0
1641333000000|2022-01-04 21:50:00|91.72|88.92|91.72|88.92|91.75|88.95|91.72|88.92|0
1641333300000|2022-01-04 21:55:00|91.69|88.89|91.58|88.78|91.75|88.95|91.57|88.77|0
1641333600000|2022-01-04 22:00:00|91.62|88.82|91.67|88.87|91.67|88.87|91.62|88.82|0
1641333900000|2022-01-04 22:05:00|91.63|88.83|91.65|88.85|91.65|88.85|91.62|88.82|0
1641334200000|2022-01-04 22:10:00|91.66|88.86|91.66|88.86|91.67|88.87|91.65|88.85|0
1641334500000|2022-01-04 22:15:00|91.68|88.88|91.63|88.83|91.69|88.89|91.63|88.83|0
1641334800000|2022-01-04 22:20:00|91.65|88.85|91.6|88.8|91.65|88.85|91.59|88.79|0
1641335100000|2022-01-04 22:25:00|91.63|88.83|91.63|88.83|91.63|88.83|91.6|88.8|0
1641335400000|2022-01-04 22:30:00|91.62|88.82|91.66|88.86|91.66|88.86|91.6|88.8|0
1641335700000|2022-01-04 22:35:00|91.65|88.85|91.68|88.88|91.68|88.88|91.65|88.85|0
1641336000000|2022-01-04 22:40:00|91.66|88.86|91.68|88.88|91.68|88.88|91.66|88.86|0
1641336300000|2022-01-04 22:45:00|91.67|88.87|91.66|88.86|91.69|88.89|91.66|88.86|0
1641336600000|2022-01-04 22:50:00|91.67|88.87|91.66|88.86|91.67|88.87|91.66|88.86|0
1641336900000|2022-01-04 22:55:00|91.64|88.84|91.66|88.86|91.69|88.89|91.64|88.84|0
1641337200000|2022-01-04 23:00:00|91.61|88.81|91.63|88.83|91.7|88.9|91.48|88.68|0
1641337500000|2022-01-04 23:05:00|91.59|88.79|91.83|89.03|91.83|89.03|91.53|88.73|0
1641337800000|2022-01-04 23:10:00|91.76|88.96|91.74|88.94|91.8|89|91.66|88.86|0
1641338100000|2022-01-04 23:15:00|91.76|88.96|92.06|89.26|92.06|89.26|91.76|88.96|0
1641338400000|2022-01-04 23:20:00|92.03|89.23|92.2|89.4|92.27|89.47|92.03|89.23|0
1641338700000|2022-01-04 23:25:00|92.22|89.42|92.1|89.3|92.27|89.47|91.93|89.13|0
1641339000000|2022-01-04 23:30:00|92.13|89.33|92.16|89.36|92.3|89.5|92.13|89.33|0
1641339300000|2022-01-04 23:35:00|92.18|89.38|92.13|89.33|92.23|89.43|92.09|89.29|0
1641339600000|2022-01-04 23:40:00|92.16|89.36|92.23|89.43|92.29|89.49|92.09|89.29|0
1641339900000|2022-01-04 23:45:00|92.19|89.39|92.4|89.6|92.43|89.63|92.19|89.39|0
1641340200000|2022-01-04 23:50:00|92.38|89.58|92.29|89.49|92.4|89.6|92.22|89.42|0
1641340500000|2022-01-04 23:55:00|92.26|89.46|92.27|89.47|92.36|89.56|92.19|89.39|0
1641340800000|2022-01-05 00:00:00|92.29|89.49|92.46|89.66|92.6|89.8|92.15|89.35|0
1641341100000|2022-01-05 00:05:00|92.42|89.62|92.52|89.72|92.68|89.88|92.39|89.59|0
1641341400000|2022-01-05 00:10:00|92.49|89.69|92.44|89.64|92.63|89.83|92.39|89.59|0
1641341700000|2022-01-05 00:15:00|92.45|89.65|92.69|89.89|92.69|89.89|92.4|89.6|0
1641342000000|2022-01-05 00:20:00|92.66|89.86|92.45|89.65|92.73|89.93|92.42|89.62|0
1641342300000|2022-01-05 00:25:00|92.47|89.67|92.54|89.74|92.57|89.77|92.45|89.65|0
1641342600000|2022-01-05 00:30:00|92.52|89.72|92.62|89.82|92.74|89.94|92.52|89.72|0
1641342900000|2022-01-05 00:35:00|92.55|89.75|92.69|89.89|92.79|89.99|92.48|89.68|0
1641343200000|2022-01-05 00:40:00|92.67|89.87|92.62|89.82|92.72|89.92|92.58|89.78|0
1641343500000|2022-01-05 00:45:00|92.63|89.83|92.58|89.78|92.68|89.88|92.55|89.75|0
1641343800000|2022-01-05 00:50:00|92.61|89.81|92.47|89.67|92.61|89.81|92.44|89.64|0
1641344100000|2022-01-05 00:55:00|92.46|89.66|92.44|89.64|92.51|89.71|92.4|89.6|0
1641344400000|2022-01-05 01:00:00|92.4|89.6|92.4|89.6|92.47|89.67|92.34|89.54|0
1641344700000|2022-01-05 01:05:00|92.44|89.64|92.5|89.7|92.5|89.7|92.33|89.53|0
1641345000000|2022-01-05 01:10:00|92.54|89.74|92.23|89.43|92.61|89.81|92.23|89.43|0
1641345300000|2022-01-05 01:15:00|92.19|89.39|91.99|89.19|92.23|89.43|91.85|89.05|0
1641345600000|2022-01-05 01:20:00|91.95|89.15|92.05|89.25|92.16|89.36|91.95|89.15|0
1641345900000|2022-01-05 01:25:00|92.09|89.29|92.26|89.46|92.26|89.46|92.09|89.29|0
1641346200000|2022-01-05 01:30:00|92.29|89.49|92.73|89.93|92.84|90.04|92.29|89.49|0
1641346500000|2022-01-05 01:35:00|92.7|89.9|92.85|90.05|92.97|90.17|92.63|89.83|0
1641346800000|2022-01-05 01:40:00|92.87|90.07|92.94|90.14|93.04|90.24|92.8|90|0
1641347100000|2022-01-05 01:45:00|92.92|90.12|93.21|90.41|93.38|90.58|92.92|90.12|0
1641347400000|2022-01-05 01:50:00|93.24|90.44|93.05|90.25|93.24|90.44|92.97|90.17|0
1641347700000|2022-01-05 01:55:00|93.07|90.27|93.09|90.29|93.11|90.31|92.97|90.17|0
1641348000000|2022-01-05 02:00:00|93.07|90.27|93.07|90.27|93.07|90.27|92.83|90.03|0
1641348300000|2022-01-05 02:05:00|93.1|90.3|93.1|90.3|93.2|90.4|93.03|90.23|0
1641348600000|2022-01-05 02:10:00|93.03|90.23|92.93|90.13|93.07|90.27|92.82|90.02|0
1641348900000|2022-01-05 02:15:00|92.91|90.11|92.75|89.95|92.91|90.11|92.72|89.92|0
1641349200000|2022-01-05 02:20:00|92.77|89.97|92.85|90.05|92.89|90.09|92.77|89.97|0
1641349500000|2022-01-05 02:25:00|92.82|90.02|92.99|90.19|92.99|90.19|92.79|89.99|0
1641349800000|2022-01-05 02:30:00|93.02|90.22|92.92|90.12|93.13|90.33|92.85|90.05|0
1641350100000|2022-01-05 02:35:00|92.89|90.09|93.02|90.22|93.06|90.26|92.85|90.05|0
1641350400000|2022-01-05 02:40:00|93.06|90.26|93.12|90.32|93.16|90.36|93.05|90.25|0
1641350700000|2022-01-05 02:45:00|93.09|90.29|93.02|90.22|93.12|90.32|92.98|90.18|0
1641351000000|2022-01-05 02:50:00|92.98|90.18|92.98|90.18|93.02|90.22|92.91|90.11|0
1641351300000|2022-01-05 02:55:00|93.02|90.22|92.84|90.04|93.02|90.22|92.77|89.97|0
1641351600000|2022-01-05 03:00:00|92.81|90.01|92.81|90.01|92.88|90.08|92.74|89.94|0
1641351900000|2022-01-05 03:05:00|92.79|89.99|92.8|90|92.84|90.04|92.74|89.94|0
1641352200000|2022-01-05 03:10:00|92.84|90.04|93.01|90.21|93.04|90.24|92.8|90|0
1641352500000|2022-01-05 03:15:00|93.04|90.24|93.08|90.28|93.15|90.35|93.04|90.24|0
1641352800000|2022-01-05 03:20:00|93.11|90.31|93.01|90.21|93.14|90.34|92.94|90.14|0
1641353100000|2022-01-05 03:25:00|93.04|90.24|93|90.2|93.07|90.27|93|90.2|0
1641353400000|2022-01-05 03:30:00|93.02|90.22|93|90.2|93.11|90.31|92.93|90.13|0
1641353700000|2022-01-05 03:35:00|92.97|90.17|92.86|90.06|92.97|90.17|92.83|90.03|0
1641354000000|2022-01-05 03:40:00|92.9|90.1|92.83|90.03|92.9|90.1|92.83|90.03|0
1641354300000|2022-01-05 03:45:00|92.86|90.06|92.96|90.16|92.96|90.16|92.86|90.06|0
1641354600000|2022-01-05 03:50:00|93|90.2|92.84|90.04|93|90.2|92.82|90.02|0
1641354900000|2022-01-05 03:55:00|92.82|90.02|92.8|90|92.89|90.09|92.75|89.95|0
1641355200000|2022-01-05 04:00:00|92.82|90.02|92.78|89.98|92.82|90.02|92.72|89.92|0
1641355500000|2022-01-05 04:05:00|92.82|90.02|92.85|90.05|92.89|90.09|92.82|90.02|0
1641355800000|2022-01-05 04:10:00|92.82|90.02|92.85|90.05|92.85|90.05|92.82|90.02|0
1641356100000|2022-01-05 04:15:00|92.88|90.08|92.88|90.08|92.92|90.12|92.85|90.05|0
1641356400000|2022-01-05 04:20:00|92.85|90.05|92.81|90.01|92.88|90.08|92.81|90.01|0
1641356700000|2022-01-05 04:25:00|92.83|90.03|92.88|90.08|92.88|90.08|92.83|90.03|0
1641357000000|2022-01-05 04:30:00|92.91|90.11|92.98|90.18|93.02|90.22|92.91|90.11|0
1641357300000|2022-01-05 04:35:00|92.95|90.15|93.05|90.25|93.12|90.32|92.95|90.15|0
1641357600000|2022-01-05 04:40:00|93.01|90.21|92.98|90.18|93.01|90.21|92.94|90.14|0
1641357900000|2022-01-05 04:45:00|92.94|90.14|92.86|90.06|92.98|90.18|92.86|90.06|0
1641358200000|2022-01-05 04:50:00|92.87|90.07|92.94|90.14|92.97|90.17|92.84|90.04|0
1641358500000|2022-01-05 04:55:00|92.97|90.17|92.94|90.14|92.97|90.17|92.94|90.14|0
1641358800000|2022-01-05 05:00:00|92.9|90.1|93.04|90.24|93.14|90.34|92.89|90.09|0
1641359100000|2022-01-05 05:05:00|93.06|90.26|93.14|90.34|93.21|90.41|93|90.2|0
1641359400000|2022-01-05 05:10:00|93.11|90.31|92.97|90.17|93.14|90.34|92.93|90.13|0
1641359700000|2022-01-05 05:15:00|92.93|90.13|93.17|90.37|93.21|90.41|92.93|90.13|0
1641360000000|2022-01-05 05:20:00|93.14|90.34|93.38|90.58|93.41|90.61|93.14|90.34|0
1641360300000|2022-01-05 05:25:00|93.34|90.54|93.58|90.78|93.69|90.89|93.2|90.4|0
1641360600000|2022-01-05 05:30:00|93.55|90.75|93.55|90.75|93.56|90.76|93.37|90.57|0
1641360900000|2022-01-05 05:35:00|93.51|90.71|93.34|90.54|93.65|90.85|93.32|90.52|0
1641361200000|2022-01-05 05:40:00|93.35|90.55|93.4|90.6|93.4|90.6|93.27|90.47|0
1641361500000|2022-01-05 05:45:00|93.44|90.64|93.37|90.57|93.47|90.67|93.33|90.53|0
1641361800000|2022-01-05 05:50:00|93.39|90.59|93.4|90.6|93.47|90.67|93.37|90.57|0
1641362100000|2022-01-05 05:55:00|93.37|90.57|93.47|90.67|93.47|90.67|93.37|90.57|0
1641362400000|2022-01-05 06:00:00|93.5|90.7|93.4|90.6|93.5|90.7|93.4|90.6|0
1641362700000|2022-01-05 06:05:00|93.36|90.56|93.64|90.84|93.71|90.91|93.36|90.56|0
1641363000000|2022-01-05 06:10:00|93.62|90.82|93.38|90.58|93.62|90.82|93.36|90.56|0
1641363300000|2022-01-05 06:15:00|93.36|90.56|93.29|90.49|93.39|90.59|93.24|90.44|0
1641363600000|2022-01-05 06:20:00|93.25|90.45|93.15|90.35|93.25|90.45|93.15|90.35|0
1641363900000|2022-01-05 06:25:00|93.18|90.38|93.22|90.42|93.25|90.45|93.15|90.35|0
1641364200000|2022-01-05 06:30:00|93.25|90.45|93.28|90.48|93.35|90.55|93.2|90.4|0
1641364500000|2022-01-05 06:35:00|93.25|90.45|93.18|90.38|93.28|90.48|93.14|90.34|0
1641364800000|2022-01-05 06:40:00|93.14|90.34|92.76|89.96|93.14|90.34|92.76|89.96|0
1641365100000|2022-01-05 06:45:00|92.8|90|92.54|89.74|92.8|90|92.49|89.69|0
1641365400000|2022-01-05 06:50:00|92.52|89.72|92.59|89.79|92.62|89.82|92.49|89.69|0
1641365700000|2022-01-05 06:55:00|92.62|89.82|92.65|89.85|92.66|89.86|92.45|89.65|0
1641366000000|2022-01-05 07:00:00|92.6|89.8|92.55|89.75|92.83|90.03|92.52|89.72|0
1641366300000|2022-01-05 07:05:00|92.57|89.77|92.36|89.56|92.58|89.78|92.31|89.51|0
1641366600000|2022-01-05 07:10:00|92.38|89.58|92.41|89.61|92.48|89.68|92.31|89.51|0
1641366900000|2022-01-05 07:15:00|92.44|89.64|92.31|89.51|92.44|89.64|92.31|89.51|0
1641367200000|2022-01-05 07:20:00|92.32|89.52|92.51|89.71|92.51|89.71|92.3|89.5|0
1641367500000|2022-01-05 07:25:00|92.47|89.67|92.54|89.74|92.61|89.81|92.44|89.64|0
1641367800000|2022-01-05 07:30:00|92.58|89.78|92.37|89.57|92.61|89.81|92.37|89.57|0
1641368100000|2022-01-05 07:35:00|92.33|89.53|92.68|89.88|92.68|89.88|92.3|89.5|0
1641368400000|2022-01-05 07:40:00|92.64|89.84|92.4|89.6|92.67|89.87|92.37|89.57|0
1641368700000|2022-01-05 07:45:00|92.43|89.63|91.92|89.12|92.43|89.63|91.92|89.12|0
1641369000000|2022-01-05 07:50:00|91.89|89.09|91.95|89.15|92.06|89.26|91.82|89.02|0
1641369300000|2022-01-05 07:55:00|91.92|89.12|92.05|89.25|92.09|89.29|91.85|89.05|0
1641369600000|2022-01-05 08:00:00|91.98|89.18|91.36|88.56|92.09|89.29|91.09|88.29|0
1641369900000|2022-01-05 08:05:00|91.16|88.76|91.93|89.53|92.17|89.77|91.16|88.76|0
1641370200000|2022-01-05 08:10:00|91.96|89.56|91.79|89.39|92.13|89.73|91.62|89.22|0
1641370500000|2022-01-05 08:15:00|91.75|89.35|91.86|89.46|91.89|89.49|91.58|89.18|0
1641370800000|2022-01-05 08:20:00|91.89|89.49|91.72|89.32|92.23|89.83|91.72|89.32|0
1641371100000|2022-01-05 08:25:00|91.73|89.33|91.85|89.45|91.89|89.49|91.61|89.21|0
1641371400000|2022-01-05 08:30:00|91.84|89.44|92.02|89.62|92.02|89.62|91.58|89.18|0
1641371700000|2022-01-05 08:35:00|92.04|89.64|91.9|89.5|92.19|89.79|91.9|89.5|0
1641372000000|2022-01-05 08:40:00|91.92|89.52|91.91|89.51|91.95|89.55|91.68|89.28|0
1641372300000|2022-01-05 08:45:00|91.88|89.48|92.19|89.79|92.19|89.79|91.81|89.41|0
1641372600000|2022-01-05 08:50:00|92.15|89.75|92.15|89.75|92.22|89.82|92.05|89.65|0
1641372900000|2022-01-05 08:55:00|92.18|89.78|91.98|89.58|92.25|89.85|91.91|89.51|0
1641373200000|2022-01-05 09:00:00|91.94|89.54|91.84|89.44|92.08|89.68|91.7|89.3|0
1641373500000|2022-01-05 09:05:00|91.82|89.42|91.67|89.27|91.82|89.42|91.5|89.1|0
1641373800000|2022-01-05 09:10:00|91.63|89.23|91.29|88.89|91.77|89.37|91.26|88.86|0
1641374100000|2022-01-05 09:15:00|91.39|88.99|91.16|88.76|91.39|88.99|90.92|88.52|0
1641374400000|2022-01-05 09:20:00|91.12|88.72|91.12|88.72|91.22|88.82|90.95|88.55|0
1641374700000|2022-01-05 09:25:00|91.15|88.75|91.19|88.79|91.22|88.82|91.08|88.68|0
1641375000000|2022-01-05 09:30:00|91.17|88.77|91.24|88.84|91.3|88.9|91.15|88.75|0
1641375300000|2022-01-05 09:35:00|91.25|88.85|91.42|89.02|91.42|89.02|91.18|88.78|0
1641375600000|2022-01-05 09:40:00|91.44|89.04|91.25|88.85|91.49|89.09|91.15|88.75|0
1641375900000|2022-01-05 09:45:00|91.32|88.92|91.31|88.91|91.45|89.05|91.15|88.75|0
1641376200000|2022-01-05 09:50:00|91.3|88.9|91.26|88.86|91.38|88.98|91.23|88.83|0
1641376500000|2022-01-05 09:55:00|91.24|88.84|91.16|88.76|91.35|88.95|91.06|88.66|0
1641376800000|2022-01-05 10:00:00|91.11|88.71|90.94|88.54|91.21|88.81|90.8|88.4|0
1641377100000|2022-01-05 10:05:00|90.87|88.47|90.7|88.3|90.97|88.57|90.63|88.23|0
1641377400000|2022-01-05 10:10:00|90.67|88.27|90.97|88.57|91.07|88.67|90.63|88.23|0
1641377700000|2022-01-05 10:15:00|91|88.6|91.03|88.63|91.07|88.67|90.97|88.57|0
1641378000000|2022-01-05 10:20:00|91|88.6|91.06|88.66|91.13|88.73|90.93|88.53|0
1641378300000|2022-01-05 10:25:00|91.03|88.63|90.83|88.43|91.05|88.65|90.83|88.43|0
1641378600000|2022-01-05 10:30:00|90.73|88.33|91.06|88.66|91.16|88.76|90.66|88.26|0
1641378900000|2022-01-05 10:35:00|91.03|88.63|91.26|88.86|91.33|88.93|91.03|88.63|0
1641379200000|2022-01-05 10:40:00|91.23|88.83|91.4|89|91.43|89.03|91.19|88.79|0
1641379500000|2022-01-05 10:45:00|91.36|88.96|91.34|88.94|91.43|89.03|91.26|88.86|0
1641379800000|2022-01-05 10:50:00|91.33|88.93|91.43|89.03|91.5|89.1|91.24|88.84|0
1641380100000|2022-01-05 10:55:00|91.39|88.99|91.39|88.99|91.43|89.03|91.09|88.69|0
1641380400000|2022-01-05 11:00:00|91.43|89.03|91.63|89.23|91.63|89.23|91.32|88.92|0
1641380700000|2022-01-05 11:05:00|91.59|89.19|91.56|89.16|91.8|89.4|91.49|89.09|0
1641381000000|2022-01-05 11:10:00|91.58|89.18|91.39|88.99|91.69|89.29|91.35|88.95|0
1641381300000|2022-01-05 11:15:00|91.42|89.02|91.52|89.12|91.66|89.26|91.35|88.95|0
1641381600000|2022-01-05 11:20:00|91.55|89.15|91.72|89.32|91.72|89.32|91.45|89.05|0
1641381900000|2022-01-05 11:25:00|91.79|89.39|91.79|89.39|91.86|89.46|91.52|89.12|0
1641382200000|2022-01-05 11:30:00|91.82|89.42|91.82|89.42|91.82|89.42|91.69|89.29|0
1641382500000|2022-01-05 11:35:00|91.85|89.45|91.75|89.35|91.85|89.45|91.72|89.32|0
1641382800000|2022-01-05 11:40:00|91.72|89.32|91.58|89.18|91.75|89.35|91.55|89.15|0
1641383100000|2022-01-05 11:45:00|91.61|89.21|91.51|89.11|91.65|89.25|91.44|89.04|0
1641383400000|2022-01-05 11:50:00|91.44|89.04|91.47|89.07|91.68|89.28|91.41|89.01|0
1641383700000|2022-01-05 11:55:00|91.44|89.04|91.47|89.07|91.58|89.18|91.4|89|0
1641384000000|2022-01-05 12:00:00|91.51|89.11|91.54|89.14|91.57|89.17|91.34|88.94|0
1641384300000|2022-01-05 12:05:00|91.57|89.17|90.12|87.72|91.71|89.31|88.88|86.48|0
1641384600000|2022-01-05 12:10:00|90.09|87.69|90.02|87.62|90.16|87.76|89.95|87.55|0
1641384900000|2022-01-05 12:15:00|89.99|87.59|90.09|87.69|90.15|87.75|89.92|87.52|0
1641385200000|2022-01-05 12:20:00|90.07|87.67|90.39|87.99|90.39|87.99|90.05|87.65|0
1641385500000|2022-01-05 12:25:00|90.37|87.97|90.05|87.65|90.42|88.02|90.01|87.61|0
1641385800000|2022-01-05 12:30:00|90.08|87.68|90.21|87.81|90.25|87.85|90|87.6|0
1641386100000|2022-01-05 12:35:00|90.18|87.78|90.42|88.02|90.42|88.02|90.15|87.75|0
1641386400000|2022-01-05 12:40:00|90.45|88.05|90.48|88.08|90.55|88.15|90.41|88.01|0
1641386700000|2022-01-05 12:45:00|90.52|88.12|90.78|88.38|90.78|88.38|90.48|88.08|0
1641387000000|2022-01-05 12:50:00|90.75|88.35|90.71|88.31|90.78|88.38|90.68|88.28|0
1641387300000|2022-01-05 12:55:00|90.73|88.33|90.51|88.11|90.78|88.38|90.48|88.08|0
1641387600000|2022-01-05 13:00:00|90.44|88.04|90.47|88.07|90.51|88.11|90.31|87.91|0
1641387900000|2022-01-05 13:05:00|90.44|88.04|90.47|88.07|90.51|88.11|90.27|87.87|0
1641388200000|2022-01-05 13:10:00|90.51|88.11|90.74|88.34|90.78|88.38|90.51|88.11|0
1641388500000|2022-01-05 13:15:00|90.78|88.38|90.37|87.97|91.03|88.63|90.23|87.83|0
1641388800000|2022-01-05 13:20:00|90.4|88|90.35|87.95|90.54|88.14|90.3|87.9|0
1641389100000|2022-01-05 13:25:00|90.33|87.93|90.23|87.83|90.37|87.97|90.1|87.7|0
1641389400000|2022-01-05 13:30:00|90.2|87.8|90.16|87.76|90.4|88|90.09|87.69|0
1641389700000|2022-01-05 13:35:00|90.13|87.73|90.33|87.93|90.43|88.03|90.09|87.69|0
1641390000000|2022-01-05 13:40:00|90.36|87.96|90.29|87.89|90.43|88.03|90.19|87.79|0
1641390300000|2022-01-05 13:45:00|90.26|87.86|90.46|88.06|90.59|88.19|90.19|87.79|0
1641390600000|2022-01-05 13:50:00|90.44|88.04|90|87.6|90.53|88.13|90|87.6|0
1641390900000|2022-01-05 13:55:00|90.02|87.62|90.05|87.65|90.05|87.65|89.85|87.45|0
1641391200000|2022-01-05 14:00:00|90.02|87.62|90.35|87.95|90.39|87.99|89.88|87.48|0
1641391500000|2022-01-05 14:05:00|90.42|88.02|90.49|88.09|90.55|88.15|90.25|87.85|0
1641391800000|2022-01-05 14:10:00|90.45|88.05|90.01|87.61|90.45|88.05|90.01|87.61|0
1641392100000|2022-01-05 14:15:00|89.98|87.58|90.04|87.64|90.11|87.71|89.88|87.48|0
1641392400000|2022-01-05 14:20:00|89.99|87.59|89.97|87.57|90.18|87.78|89.94|87.54|0
1641392700000|2022-01-05 14:25:00|89.96|87.56|90.29|87.89|90.41|88.01|89.96|87.56|0
1641393000000|2022-01-05 14:30:00|90.17|87.77|91.36|88.96|91.36|88.96|89.67|87.27|0
1641393300000|2022-01-05 14:35:00|91.46|89.06|91.05|88.65|91.7|89.3|90.51|88.11|0
1641393600000|2022-01-05 14:40:00|91.02|88.62|90.74|88.34|91.19|88.79|89.94|87.54|0
1641393900000|2022-01-05 14:45:00|90.8|88.4|90.95|88.55|91.39|88.99|90.68|88.28|0
1641394200000|2022-01-05 14:50:00|90.98|88.58|89.61|87.21|91.12|88.72|89.37|86.97|0
1641394500000|2022-01-05 14:55:00|89.64|87.24|89.4|87|89.67|87.27|89.1|86.7|0
1641394800000|2022-01-05 15:00:00|89.44|87.04|89.84|87.44|90.01|87.61|89.1|86.7|0
1641395100000|2022-01-05 15:05:00|89.87|87.47|89.62|87.22|89.87|87.47|89.27|86.87|0
1641395400000|2022-01-05 15:10:00|89.57|87.17|89.8|87.4|89.84|87.44|89.33|86.93|0
1641395700000|2022-01-05 15:15:00|89.77|87.37|89.65|87.25|89.77|87.37|89.4|87|0
1641396000000|2022-01-05 15:20:00|89.63|87.23|89.09|86.69|89.63|87.23|88.96|86.56|0
1641396300000|2022-01-05 15:25:00|89.06|86.66|88.69|86.29|89.06|86.66|88.39|85.99|0
1641396600000|2022-01-05 15:30:00|88.76|86.36|89.53|87.13|89.59|87.19|88.72|86.32|0
1641396900000|2022-01-05 15:35:00|89.49|87.09|89.52|87.12|89.66|87.26|89.19|86.79|0
1641397200000|2022-01-05 15:40:00|89.46|87.06|89.35|86.95|89.56|87.16|89.22|86.82|0
1641397500000|2022-01-05 15:45:00|89.32|86.92|89.39|86.99|89.69|87.29|89.19|86.79|0
1641397800000|2022-01-05 15:50:00|89.42|87.02|89.35|86.95|89.76|87.36|89.32|86.92|0
1641398100000|2022-01-05 15:55:00|89.38|86.98|89.28|86.88|89.59|87.19|89.22|86.82|0
1641398400000|2022-01-05 16:00:00|89.25|86.85|89.75|87.35|89.75|87.35|89.15|86.75|0
1641398700000|2022-01-05 16:05:00|89.72|87.32|90.02|87.62|90.12|87.72|89.58|87.18|0
1641399000000|2022-01-05 16:10:00|89.99|87.59|89.78|87.38|90.36|87.96|89.78|87.38|0
1641399300000|2022-01-05 16:15:00|89.82|87.42|89.75|87.35|89.82|87.42|89.58|87.18|0
1641399600000|2022-01-05 16:20:00|89.76|87.36|89.74|87.34|89.88|87.48|89.48|87.08|0
1641399900000|2022-01-05 16:25:00|89.73|87.33|89.34|86.94|89.74|87.34|89.34|86.94|0
1641400200000|2022-01-05 16:30:00|89.44|87.04|89.98|87.58|90.04|87.64|89.31|86.91|0
1641400500000|2022-01-05 16:35:00|89.91|87.51|89.81|87.41|90.15|87.75|89.77|87.37|0
1641400800000|2022-01-05 16:40:00|89.84|87.44|90.48|88.08|90.55|88.15|89.77|87.37|0
1641401100000|2022-01-05 16:45:00|90.41|88.01|90.41|88.01|90.58|88.18|90.21|87.81|0
1641401400000|2022-01-05 16:50:00|90.38|87.98|90.51|88.11|90.58|88.18|90.28|87.88|0
1641401700000|2022-01-05 16:55:00|90.48|88.08|90.27|87.87|90.51|88.11|90.14|87.74|0
1641402000000|2022-01-05 17:00:00|90.31|87.91|89.87|87.47|90.48|88.08|89.87|87.47|0
1641402300000|2022-01-05 17:05:00|89.9|87.5|90.03|87.63|90.2|87.8|89.8|87.4|0
1641402600000|2022-01-05 17:10:00|90.07|87.67|89.83|87.43|90.07|87.67|89.83|87.43|0
1641402900000|2022-01-05 17:15:00|89.79|87.39|89.62|87.22|89.9|87.5|89.59|87.19|0
1641403200000|2022-01-05 17:20:00|89.66|87.26|89.59|87.19|89.79|87.39|89.49|87.09|0
1641403500000|2022-01-05 17:25:00|89.56|87.16|89.42|87.02|89.59|87.19|89.32|86.92|0
1641403800000|2022-01-05 17:30:00|89.45|87.05|89.86|87.46|89.96|87.56|89.42|87.02|0
1641404100000|2022-01-05 17:35:00|89.89|87.49|90.6|88.2|90.7|88.3|89.85|87.45|0
1641404400000|2022-01-05 17:40:00|90.63|88.23|90.73|88.33|90.9|88.5|90.39|87.99|0
1641404700000|2022-01-05 17:45:00|90.7|88.3|90.94|88.54|91.11|88.71|90.66|88.26|0
1641405000000|2022-01-05 17:50:00|90.9|88.5|90.76|88.36|91.14|88.74|90.73|88.33|0
1641405300000|2022-01-05 17:55:00|90.8|88.4|91.1|88.7|91.14|88.74|90.73|88.33|0
1641405600000|2022-01-05 18:00:00|91.14|88.74|91.03|88.63|91.31|88.91|90.97|88.57|0
1641405900000|2022-01-05 18:05:00|91|88.6|92.01|89.61|94.45|92.05|90.09|87.69|0
1641406200000|2022-01-05 18:10:00|92.04|89.64|92.01|89.61|92.35|89.95|91.91|89.51|0
1641406500000|2022-01-05 18:15:00|91.97|89.57|91.9|89.5|91.97|89.57|91.66|89.26|0
1641406800000|2022-01-05 18:20:00|91.87|89.47|91.56|89.16|91.87|89.47|91.39|88.99|0
1641407100000|2022-01-05 18:25:00|91.49|89.09|91.59|89.19|91.66|89.26|91.45|89.05|0
1641407400000|2022-01-05 18:30:00|91.56|89.16|91.54|89.14|91.63|89.23|91.25|88.85|0
1641407700000|2022-01-05 18:35:00|91.55|89.15|91.52|89.12|91.83|89.43|91.38|88.98|0
1641408000000|2022-01-05 18:40:00|91.55|89.15|91.52|89.12|91.62|89.22|91.28|88.88|0
1641408300000|2022-01-05 18:45:00|91.55|89.15|91.86|89.46|91.93|89.53|91.38|88.98|0
1641408600000|2022-01-05 18:50:00|91.79|89.39|91.72|89.32|91.89|89.49|91.62|89.22|0
1641408900000|2022-01-05 18:55:00|91.69|89.29|91.61|89.21|91.86|89.46|91.55|89.15|0
1641409200000|2022-01-05 19:00:00|91.63|89.23|92.4|90|92.4|90|90.29|87.89|0
1641409500000|2022-01-05 19:05:00|92.3|89.9|94.67|92.27|94.74|92.34|91.75|89.35|0
1641409800000|2022-01-05 19:10:00|94.6|92.2|95.69|93.29|96.17|93.77|94.56|92.16|0
1641410100000|2022-01-05 19:15:00|95.73|93.33|95.86|93.46|96.37|93.97|94.94|92.54|0
1641410400000|2022-01-05 19:20:00|95.81|93.41|95.81|93.41|96.13|93.73|95.28|92.88|0
1641410700000|2022-01-05 19:25:00|95.74|93.34|96.06|93.66|96.23|93.83|95.1|92.7|0
1641411000000|2022-01-05 19:30:00|95.98|93.58|97.2|94.8|97.24|94.84|95.38|92.98|0
1641411300000|2022-01-05 19:35:00|97.17|94.77|97.52|95.12|98.11|95.71|96.95|94.55|0
1641411600000|2022-01-05 19:40:00|97.67|95.27|98.98|96.58|98.98|96.58|97.67|95.27|0
1641411900000|2022-01-05 19:45:00|98.94|96.54|98.17|95.77|99.2|96.8|98.14|95.74|0
1641412200000|2022-01-05 19:50:00|98.14|95.74|97.17|94.77|98.23|95.83|95.95|93.55|0
1641412500000|2022-01-05 19:55:00|97.31|94.91|97.49|95.09|97.82|95.42|97.24|94.84|0
1641412800000|2022-01-05 20:00:00|97.64|95.24|98.77|96.37|98.77|96.37|97.64|95.24|0
1641413100000|2022-01-05 20:05:00|98.62|96.22|100.29|97.89|100.73|98.33|97.45|95.05|0
1641413400000|2022-01-05 20:10:00|100.36|97.96|99.95|97.55|100.66|98.26|99.58|97.18|0
1641413700000|2022-01-05 20:15:00|99.99|97.59|100.06|97.66|100.51|98.11|99.76|97.36|0
1641414000000|2022-01-05 20:20:00|100.15|97.75|100.32|97.92|100.73|98.33|99.84|97.44|0
1641414300000|2022-01-05 20:25:00|100.39|97.99|100.57|98.17|100.76|98.36|99.83|97.43|0
1641414600000|2022-01-05 20:30:00|100.76|98.36|100.68|98.28|101.88|99.48|100.5|98.1|0
1641414900000|2022-01-05 20:35:00|100.63|98.23|98.47|96.07|101.06|98.66|97.59|95.19|0
1641415200000|2022-01-05 20:40:00|98.36|95.96|99.77|97.37|99.81|97.41|97.92|95.52|0
1641415500000|2022-01-05 20:45:00|99.7|97.3|100.89|98.49|100.89|98.49|99.7|97.3|0
1641415800000|2022-01-05 20:50:00|101.23|98.83|100.85|98.45|101.23|98.83|100.18|97.78|0
1641416100000|2022-01-05 20:55:00|100.77|98.37|104.15|101.75|104.18|101.78|100.45|98.05|0
1641416400000|2022-01-05 21:00:00|103.95|101.55|104.18|101.78|104.37|101.97|103.69|101.29|0
1641416700000|2022-01-05 21:05:00|104.14|101.74|103.45|101.05|104.34|101.94|103.27|100.87|0
1641417000000|2022-01-05 21:10:00|103.42|101.02|103.07|100.67|103.57|101.17|103|100.6|0
1641417300000|2022-01-05 21:15:00|103.35|100.55|103.42|100.62|103.46|100.66|103.23|100.43|0
1641417600000|2022-01-05 21:20:00|103.35|100.55|103.57|100.77|103.65|100.85|103.33|100.53|0
1641417900000|2022-01-05 21:25:00|103.59|100.79|103.76|100.96|103.76|100.96|103.57|100.77|0
1641418200000|2022-01-05 21:30:00|103.72|100.92|103.76|100.96|103.76|100.96|103.69|100.89|0
1641418500000|2022-01-05 21:35:00|103.72|100.92|103.76|100.96|103.76|100.96|103.72|100.92|0
1641418800000|2022-01-05 21:40:00|103.72|100.92|104.06|101.26|104.06|101.26|103.72|100.92|0
1641419100000|2022-01-05 21:45:00|103.93|101.13|104.14|101.34|104.21|101.41|103.79|100.99|0
1641419400000|2022-01-05 21:50:00|104.1|101.3|104.21|101.41|104.25|101.45|103.91|101.11|0
1641419700000|2022-01-05 21:55:00|104.25|101.45|104.23|101.43|104.52|101.72|104.17|101.37|0
1641420000000|2022-01-05 22:00:00|104.24|101.44|104.31|101.51|104.32|101.52|104.23|101.43|0
1641420300000|2022-01-05 22:05:00|104.21|101.41|104.29|101.49|104.3|101.5|104.19|101.39|0
1641420600000|2022-01-05 22:10:00|104.28|101.48|104.33|101.53|104.33|101.53|104.18|101.38|0
1641420900000|2022-01-05 22:15:00|104.26|101.46|104.24|101.44|104.29|101.49|104.22|101.42|0
1641421200000|2022-01-05 22:20:00|104.21|101.41|104.22|101.42|104.25|101.45|104.2|101.4|0
1641421500000|2022-01-05 22:25:00|104.19|101.39|104.23|101.43|104.23|101.43|104.16|101.36|0
1641421800000|2022-01-05 22:30:00|104.22|101.42|104.27|101.47|104.27|101.47|104.21|101.41|0
1641422100000|2022-01-05 22:35:00|104.28|101.48|104.27|101.47|104.28|101.48|104.26|101.46|0
1641422400000|2022-01-05 22:40:00|104.28|101.48|104.29|101.49|104.3|101.5|104.28|101.48|0
1641422700000|2022-01-05 22:45:00|104.28|101.48|104.26|101.46|104.3|101.5|104.23|101.43|0
1641423000000|2022-01-05 22:50:00|104.23|101.43|104.24|101.44|104.24|101.44|104.17|101.37|0
1641423300000|2022-01-05 22:55:00|104.2|101.4|104.22|101.42|104.22|101.42|104.06|101.26|0
1641423600000|2022-01-05 23:00:00|104.02|101.22|104.76|101.96|104.76|101.96|103.88|101.08|0
1641423900000|2022-01-05 23:05:00|104.72|101.92|105.26|102.46|105.68|102.88|104.68|101.88|0
1641424200000|2022-01-05 23:10:00|105.18|102.38|105.03|102.23|105.33|102.53|105.03|102.23|0
1641424500000|2022-01-05 23:15:00|104.91|102.11|104.6|101.8|104.95|102.15|104.52|101.72|0
1641424800000|2022-01-05 23:20:00|104.64|101.84|104.14|101.34|104.68|101.88|104.1|101.3|0
1641425100000|2022-01-05 23:25:00|104.1|101.3|103.68|100.88|104.1|101.3|103.68|100.88|0
1641425400000|2022-01-05 23:30:00|103.64|100.84|103.53|100.73|103.76|100.96|103.41|100.61|0
1641425700000|2022-01-05 23:35:00|103.49|100.69|103.68|100.88|104.02|101.22|103.49|100.69|0
1641426000000|2022-01-05 23:40:00|103.64|100.84|103.54|100.74|103.9|101.1|103.5|100.7|0
1641426300000|2022-01-05 23:45:00|103.56|100.76|103.67|100.87|103.83|101.03|103.48|100.68|0
1641426600000|2022-01-05 23:50:00|103.65|100.85|103.56|100.76|103.67|100.87|103.48|100.68|0
1641426900000|2022-01-05 23:55:00|103.52|100.72|103.21|100.41|103.52|100.72|103.14|100.34|0
1641427200000|2022-01-06 00:00:00|103.25|100.45|102.96|100.16|103.25|100.45|102.96|100.16|0
1641427500000|2022-01-06 00:05:00|103|100.2|103.13|100.33|103.32|100.52|102.79|99.99|0
1641427800000|2022-01-06 00:10:00|103.09|100.29|102.71|99.91|103.09|100.29|102.71|99.91|0
1641428100000|2022-01-06 00:15:00|102.68|99.88|102.83|100.03|102.83|100.03|102.53|99.73|0
1641428400000|2022-01-06 00:20:00|102.86|100.06|103.16|100.36|103.18|100.38|102.71|99.91|0
1641428700000|2022-01-06 00:25:00|103.13|100.33|102.78|99.98|103.13|100.33|102.75|99.95|0
1641429000000|2022-01-06 00:30:00|102.82|100.02|102.78|99.98|102.9|100.1|102.52|99.72|0
1641429300000|2022-01-06 00:35:00|102.76|99.96|103.5|100.7|103.5|100.7|102.71|99.91|0
1641429600000|2022-01-06 00:40:00|103.46|100.66|103.84|101.04|103.84|101.04|103.46|100.66|0
1641429900000|2022-01-06 00:45:00|103.88|101.08|103.5|100.7|104.18|101.38|103.46|100.66|0
1641430200000|2022-01-06 00:50:00|103.54|100.74|103.15|100.35|103.54|100.74|103.08|100.28|0
1641430500000|2022-01-06 00:55:00|103.19|100.39|103.23|100.43|103.38|100.58|103.19|100.39|0
1641430800000|2022-01-06 01:00:00|103.19|100.39|103.04|100.24|103.68|100.88|102.96|100.16|0
1641431100000|2022-01-06 01:05:00|103.07|100.27|104.2|101.4|104.2|101.4|103.04|100.24|0
1641431400000|2022-01-06 01:10:00|104.14|101.34|104.1|101.3|104.58|101.78|103.87|101.07|0
1641431700000|2022-01-06 01:15:00|104.06|101.26|103.64|100.84|104.06|101.26|103.49|100.69|0
1641432000000|2022-01-06 01:20:00|103.6|100.8|103.48|100.68|103.73|100.93|103.48|100.68|0
1641432300000|2022-01-06 01:25:00|103.45|100.65|103.37|100.57|103.48|100.68|103.29|100.49|0
1641432600000|2022-01-06 01:30:00|103.41|100.61|102.53|99.73|103.71|100.91|102.53|99.73|0
1641432900000|2022-01-06 01:35:00|102.57|99.77|103.21|100.41|103.21|100.41|102.5|99.7|0
1641433200000|2022-01-06 01:40:00|103.17|100.37|102.98|100.18|103.44|100.64|102.97|100.17|0
1641433500000|2022-01-06 01:45:00|102.97|100.17|103.15|100.35|103.36|100.56|102.79|99.99|0
1641433800000|2022-01-06 01:50:00|103.17|100.37|102.9|100.1|103.17|100.37|102.83|100.03|0
1641434100000|2022-01-06 01:55:00|102.98|100.18|103.21|100.41|103.36|100.56|102.94|100.14|0
1641434400000|2022-01-06 02:00:00|103.11|100.31|103.45|100.65|103.74|100.94|103.11|100.31|0
1641434700000|2022-01-06 02:05:00|103.47|100.67|103.77|100.97|103.81|101.01|103.41|100.61|0
1641435000000|2022-01-06 02:10:00|103.81|101.01|103.58|100.78|103.81|101.01|103.31|100.51|0
1641435300000|2022-01-06 02:15:00|103.54|100.74|103.69|100.89|104.27|101.47|103.54|100.74|0
1641435600000|2022-01-06 02:20:00|103.67|100.87|103.82|101.02|104|101.2|103.6|100.8|0
1641435900000|2022-01-06 02:25:00|103.84|101.04|104.38|101.58|104.45|101.65|103.8|101|0
1641436200000|2022-01-06 02:30:00|104.41|101.61|103|100.2|104.45|101.65|102.96|100.16|0
1641436500000|2022-01-06 02:35:00|102.96|100.16|103.17|100.37|103.26|100.46|102.96|100.16|0
1641436800000|2022-01-06 02:40:00|103.18|100.38|103.6|100.8|103.79|100.99|103.18|100.38|0
1641437100000|2022-01-06 02:45:00|103.64|100.84|103.56|100.76|103.79|100.99|103.56|100.76|0
1641437400000|2022-01-06 02:50:00|103.58|100.78|103.41|100.61|103.64|100.84|103.41|100.61|0
1641437700000|2022-01-06 02:55:00|103.45|100.65|102.97|100.17|103.56|100.76|102.95|100.15|0
1641438000000|2022-01-06 03:00:00|102.95|100.15|102.99|100.19|103.1|100.3|102.87|100.07|0
1641438300000|2022-01-06 03:05:00|102.97|100.17|103.21|100.41|103.23|100.43|102.95|100.15|0
1641438600000|2022-01-06 03:10:00|103.25|100.45|103.74|100.94|104.01|101.21|103.25|100.45|0
1641438900000|2022-01-06 03:15:00|103.71|100.91|103.82|101.02|103.99|101.19|103.63|100.83|0
1641439200000|2022-01-06 03:20:00|103.86|101.06|103.59|100.79|103.97|101.17|103.51|100.71|0
1641439500000|2022-01-06 03:25:00|103.63|100.83|103.47|100.67|103.82|101.02|103.43|100.63|0
1641439800000|2022-01-06 03:30:00|103.51|100.71|103.66|100.86|103.83|101.03|103.51|100.71|0
1641440100000|2022-01-06 03:35:00|103.72|100.92|103.54|100.74|103.81|101.01|103.35|100.55|0
1641440400000|2022-01-06 03:40:00|103.56|100.76|104.58|101.78|104.58|101.78|103.56|100.76|0
1641440700000|2022-01-06 03:45:00|104.54|101.74|105.12|102.32|105.2|102.4|104.52|101.72|0
1641441000000|2022-01-06 03:50:00|105.08|102.28|105.7|102.9|105.7|102.9|104.98|102.18|0
1641441300000|2022-01-06 03:55:00|105.66|102.86|105.93|103.13|106.01|103.21|105.54|102.74|0
1641441600000|2022-01-06 04:00:00|105.85|103.05|105.93|103.13|105.97|103.17|105.66|102.86|0
1641441900000|2022-01-06 04:05:00|106.01|103.21|105.71|102.91|106.04|103.24|105.69|102.89|0
1641442200000|2022-01-06 04:10:00|105.81|103.01|105.77|102.97|105.96|103.16|105.73|102.93|0
1641442500000|2022-01-06 04:15:00|105.81|103.01|106|103.2|106.04|103.24|105.73|102.93|0
1641442800000|2022-01-06 04:20:00|105.98|103.18|106.04|103.24|106.04|103.24|105.73|102.93|0
1641443100000|2022-01-06 04:25:00|106|103.2|105.96|103.16|106.04|103.24|105.84|103.04|0
1641443400000|2022-01-06 04:30:00|105.92|103.12|105.99|103.19|106.03|103.23|105.9|103.1|0
1641443700000|2022-01-06 04:35:00|106.03|103.23|105.99|103.19|106.03|103.23|105.95|103.15|0
1641444000000|2022-01-06 04:40:00|105.95|103.15|106.48|103.68|106.81|104.01|105.95|103.15|0
1641444300000|2022-01-06 04:45:00|106.46|103.66|107.67|104.87|107.75|104.95|106.3|103.5|0
1641444600000|2022-01-06 04:50:00|107.63|104.83|107.55|104.75|107.67|104.87|107.31|104.51|0
1641444900000|2022-01-06 04:55:00|107.59|104.79|107.62|104.82|107.78|104.98|107.55|104.75|0
1641445200000|2022-01-06 05:00:00|107.66|104.86|107.78|104.98|107.78|104.98|107.58|104.78|0
1641445500000|2022-01-06 05:05:00|107.74|104.94|107.3|104.5|107.78|104.98|107.07|104.27|0
1641445800000|2022-01-06 05:10:00|107.27|104.47|107.26|104.46|107.62|104.82|107.22|104.42|0
1641446100000|2022-01-06 05:15:00|107.28|104.48|106.95|104.15|107.36|104.56|106.91|104.11|0
1641446400000|2022-01-06 05:20:00|106.99|104.19|106.91|104.11|107.16|104.36|106.89|104.09|0
1641446700000|2022-01-06 05:25:00|106.95|104.15|106.44|103.64|107.02|104.22|106.44|103.64|0
1641447000000|2022-01-06 05:30:00|106.47|103.67|106.77|103.97|106.77|103.97|106.47|103.67|0
1641447300000|2022-01-06 05:35:00|106.75|103.95|106.71|103.91|106.79|103.99|106.47|103.67|0
1641447600000|2022-01-06 05:40:00|106.74|103.94|106.7|103.9|106.94|104.14|106.63|103.83|0
1641447900000|2022-01-06 05:45:00|106.74|103.94|106.62|103.82|106.78|103.98|106.51|103.71|0
1641448200000|2022-01-06 05:50:00|106.58|103.78|107.01|104.21|107.01|104.21|106.58|103.78|0
1641448500000|2022-01-06 05:55:00|106.97|104.17|106.7|103.9|107.11|104.31|106.5|103.7|0
1641448800000|2022-01-06 06:00:00|106.68|103.88|106.79|103.99|107.25|104.45|106.62|103.82|0
1641449100000|2022-01-06 06:05:00|106.81|104.01|107.16|104.36|107.16|104.36|106.79|103.99|0
1641449400000|2022-01-06 06:10:00|107.12|104.32|107.48|104.68|107.48|104.68|107.01|104.21|0
1641449700000|2022-01-06 06:15:00|107.44|104.64|107.55|104.75|107.63|104.83|107.4|104.6|0
1641450000000|2022-01-06 06:20:00|107.59|104.79|107.16|104.36|107.63|104.83|107.16|104.36|0
1641450300000|2022-01-06 06:25:00|107.08|104.28|107|104.2|107.12|104.32|106.84|104.04|0
1641450600000|2022-01-06 06:30:00|106.94|104.14|107.04|104.24|107.04|104.24|106.84|104.04|0
1641450900000|2022-01-06 06:35:00|106.96|104.16|106.37|103.57|106.96|104.16|106.33|103.53|0
1641451200000|2022-01-06 06:40:00|106.41|103.61|106.29|103.49|106.53|103.73|106.29|103.49|0
1641451500000|2022-01-06 06:45:00|106.25|103.45|106.52|103.72|106.6|103.8|106.21|103.41|0
1641451800000|2022-01-06 06:50:00|106.56|103.76|106.64|103.84|106.79|103.99|106.5|103.7|0
1641452100000|2022-01-06 06:55:00|106.56|103.76|106.44|103.64|106.68|103.88|106.33|103.53|0
1641452400000|2022-01-06 07:00:00|106.4|103.6|105.53|102.73|106.6|103.8|105.51|102.71|0
1641452700000|2022-01-06 07:05:00|105.51|102.71|105.43|102.63|105.62|102.82|105.2|102.4|0
1641453000000|2022-01-06 07:10:00|105.47|102.67|105.12|102.32|105.5|102.7|105.12|102.32|0
1641453300000|2022-01-06 07:15:00|105.08|102.28|104.92|102.12|105.27|102.47|104.84|102.04|0
1641453600000|2022-01-06 07:20:00|104.88|102.08|104.23|101.43|104.88|102.08|104.23|101.43|0
1641453900000|2022-01-06 07:25:00|104.19|101.39|103.77|100.97|104.32|101.52|103.77|100.97|0
1641454200000|2022-01-06 07:30:00|103.73|100.93|104.61|101.81|104.61|101.81|103.54|100.74|0
1641454500000|2022-01-06 07:35:00|104.57|101.77|103.42|100.62|104.59|101.79|103.42|100.62|0
1641454800000|2022-01-06 07:40:00|103.46|100.66|103.71|100.91|103.8|101|103.31|100.51|0
1641455100000|2022-01-06 07:45:00|103.72|100.92|104.03|101.23|104.33|101.53|103.69|100.89|0
1641455400000|2022-01-06 07:50:00|103.99|101.19|104.56|101.76|104.83|102.03|103.99|101.19|0
1641455700000|2022-01-06 07:55:00|104.52|101.72|104.79|101.99|104.79|101.99|104.48|101.68|0
1641456000000|2022-01-06 08:00:00|104.64|101.84|103.7|100.9|104.91|102.11|103.68|100.88|0
1641456300000|2022-01-06 08:05:00|103.59|101.19|103.84|101.44|103.93|101.53|103.29|100.89|0
1641456600000|2022-01-06 08:10:00|103.88|101.48|104.2|101.8|104.39|101.99|103.55|101.15|0
1641456900000|2022-01-06 08:15:00|104.24|101.84|103.89|101.49|104.35|101.95|103.89|101.49|0
1641457200000|2022-01-06 08:20:00|103.97|101.57|105.07|102.67|105.17|102.77|103.78|101.38|0
1641457500000|2022-01-06 08:25:00|105.13|102.73|105.09|102.69|105.59|103.19|104.9|102.5|0
1641457800000|2022-01-06 08:30:00|105.13|102.73|105.09|102.69|105.36|102.96|104.78|102.38|0
1641458100000|2022-01-06 08:35:00|105.2|102.8|107.88|105.48|107.88|105.48|105.09|102.69|0
1641458400000|2022-01-06 08:40:00|107.84|105.44|107.92|105.52|107.96|105.56|107.41|105.01|0
1641458700000|2022-01-06 08:45:00|107.96|105.56|107.21|104.81|108.04|105.64|107.21|104.81|0
1641459000000|2022-01-06 08:50:00|107.19|104.79|106.9|104.5|107.84|105.44|106.9|104.5|0
1641459300000|2022-01-06 08:55:00|106.86|104.46|106.42|104.02|106.98|104.58|106.09|103.69|0
1641459600000|2022-01-06 09:00:00|106.36|103.96|107.32|104.92|107.44|105.04|106.2|103.8|0
1641459900000|2022-01-06 09:05:00|107.25|104.85|107.13|104.73|107.56|105.16|107.01|104.61|0
1641460200000|2022-01-06 09:10:00|107.09|104.69|106.93|104.53|107.17|104.77|106.78|104.38|0
1641460500000|2022-01-06 09:15:00|106.89|104.49|104.5|102.1|106.97|104.57|103.82|101.42|0
1641460800000|2022-01-06 09:20:00|104.54|102.14|104.42|102.02|104.77|102.37|104.31|101.91|0
1641461100000|2022-01-06 09:25:00|104.34|101.94|104.96|102.56|104.96|102.56|104.19|101.79|0
1641461400000|2022-01-06 09:30:00|105|102.6|105.46|103.06|105.46|103.06|104.8|102.4|0
1641461700000|2022-01-06 09:35:00|105.42|103.02|105.17|102.77|105.55|103.15|105.01|102.61|0
1641462000000|2022-01-06 09:40:00|105.15|102.75|105.18|102.78|105.53|103.13|105.07|102.67|0
1641462300000|2022-01-06 09:45:00|105.22|102.82|105.22|102.82|105.45|103.05|105.03|102.63|0
1641462600000|2022-01-06 09:50:00|105.16|102.76|105.06|102.66|105.3|102.9|104.68|102.28|0
1641462900000|2022-01-06 09:55:00|105.1|102.7|104.72|102.32|105.64|103.24|104.72|102.32|0
1641463200000|2022-01-06 10:00:00|104.64|102.24|104.64|102.24|104.91|102.51|104.52|102.12|0
1641463500000|2022-01-06 10:05:00|104.6|102.2|104.25|101.85|104.64|102.24|104.1|101.7|0
1641463800000|2022-01-06 10:10:00|104.29|101.89|103.98|101.58|104.29|101.89|103.91|101.51|0
1641464100000|2022-01-06 10:15:00|103.94|101.54|104.19|101.79|104.29|101.89|103.9|101.5|0
1641464400000|2022-01-06 10:20:00|104.09|101.69|103.56|101.16|104.17|101.77|103.45|101.05|0
1641464700000|2022-01-06 10:25:00|103.6|101.2|103.63|101.23|103.79|101.39|103.44|101.04|0
1641465000000|2022-01-06 10:30:00|103.65|101.25|103.46|101.06|103.73|101.33|103.25|100.85|0
1641465300000|2022-01-06 10:35:00|103.44|101.04|102.32|99.92|104.42|102.02|102.32|99.92|0
1641465600000|2022-01-06 10:40:00|102.36|99.96|103.23|100.83|103.53|101.13|102.17|99.77|0
1641465900000|2022-01-06 10:45:00|103.21|100.81|102.88|100.48|103.27|100.87|102.85|100.45|0
1641466200000|2022-01-06 10:50:00|102.92|100.52|103.3|100.9|103.38|100.98|102.69|100.29|0
1641466500000|2022-01-06 10:55:00|103.22|100.82|103.22|100.82|103.38|100.98|103.03|100.63|0
1641466800000|2022-01-06 11:00:00|103.18|100.78|102.8|100.4|103.36|100.96|102.69|100.29|0
1641467100000|2022-01-06 11:05:00|102.73|100.33|103.29|100.89|103.29|100.89|102.58|100.18|0
1641467400000|2022-01-06 11:10:00|103.26|100.86|103.43|101.03|103.52|101.12|103.18|100.78|0
1641467700000|2022-01-06 11:15:00|103.29|100.89|103.37|100.97|103.6|101.2|103.25|100.85|0
1641468000000|2022-01-06 11:20:00|103.33|100.93|103.75|101.35|103.78|101.38|103.21|100.81|0
1641468300000|2022-01-06 11:25:00|103.71|101.31|103.69|101.29|103.86|101.46|103.4|101|0
1641468600000|2022-01-06 11:30:00|103.71|101.31|103.32|100.92|103.86|101.46|103.21|100.81|0
1641468900000|2022-01-06 11:35:00|103.27|100.87|103.82|101.42|103.93|101.53|103.27|100.87|0
1641469200000|2022-01-06 11:40:00|103.86|101.46|103.78|101.38|103.97|101.57|103.4|101|0
1641469500000|2022-01-06 11:45:00|103.74|101.34|104.27|101.87|104.31|101.91|103.62|101.22|0
1641469800000|2022-01-06 11:50:00|104.23|101.83|103.62|101.22|104.27|101.87|103.62|101.22|0
1641470100000|2022-01-06 11:55:00|103.66|101.26|103.89|101.49|103.96|101.56|103.62|101.22|0
1641470400000|2022-01-06 12:00:00|103.96|101.56|103.33|100.93|103.96|101.56|103.12|100.72|0
1641470700000|2022-01-06 12:05:00|103.31|100.91|103.12|100.72|103.39|100.99|103.01|100.61|0
1641471000000|2022-01-06 12:10:00|103.08|100.68|103.04|100.64|103.2|100.8|102.93|100.53|0
1641471300000|2022-01-06 12:15:00|103|100.6|103.27|100.87|103.27|100.87|102.93|100.53|0
1641471600000|2022-01-06 12:20:00|103.25|100.85|103.84|101.44|103.99|101.59|103.23|100.83|0
1641471900000|2022-01-06 12:25:00|103.76|101.36|104.34|101.94|104.45|102.05|103.74|101.34|0
1641472200000|2022-01-06 12:30:00|104.37|101.97|104.28|101.88|104.41|102.01|103.91|101.51|0
1641472500000|2022-01-06 12:35:00|104.33|101.93|103.72|101.32|104.33|101.93|103.57|101.17|0
1641472800000|2022-01-06 12:40:00|103.76|101.36|104.29|101.89|104.33|101.93|103.72|101.32|0
1641473100000|2022-01-06 12:45:00|104.27|101.87|104.33|101.93|104.48|102.08|104.25|101.85|0
1641473400000|2022-01-06 12:50:00|104.31|101.91|103.98|101.58|104.37|101.97|103.87|101.47|0
1641473700000|2022-01-06 12:55:00|103.94|101.54|103.83|101.43|104.13|101.73|103.71|101.31|0
1641474000000|2022-01-06 13:00:00|103.9|101.5|103.86|101.46|104.17|101.77|103.56|101.16|0
1641474300000|2022-01-06 13:05:00|103.9|101.5|103.69|101.29|104.09|101.69|103.63|101.23|0
1641474600000|2022-01-06 13:10:00|103.67|101.27|103.44|101.04|103.82|101.42|103.36|100.96|0
1641474900000|2022-01-06 13:15:00|103.4|101|103.02|100.62|103.48|101.08|102.94|100.54|0
1641475200000|2022-01-06 13:20:00|102.98|100.58|103.4|101|103.44|101.04|102.83|100.43|0
1641475500000|2022-01-06 13:25:00|103.36|100.96|103.22|100.82|103.47|101.07|103.21|100.81|0
1641475800000|2022-01-06 13:30:00|103.19|100.79|103.74|101.34|103.85|101.45|103.05|100.65|0
1641476100000|2022-01-06 13:35:00|103.7|101.3|103.49|101.09|103.77|101.37|103.43|101.03|0
1641476400000|2022-01-06 13:40:00|103.54|101.14|103.39|100.99|103.85|101.45|103.31|100.91|0
1641476700000|2022-01-06 13:45:00|103.35|100.95|103.88|101.48|103.96|101.56|103.27|100.87|0
1641477000000|2022-01-06 13:50:00|103.92|101.52|103.58|101.18|104.07|101.67|103.58|101.18|0
1641477300000|2022-01-06 13:55:00|103.61|101.21|103.5|101.1|103.77|101.37|103.46|101.06|0
1641477600000|2022-01-06 14:00:00|103.57|101.17|103.38|100.98|103.73|101.33|103.38|100.98|0
1641477900000|2022-01-06 14:05:00|103.34|100.94|103.72|101.32|103.8|101.4|103.12|100.72|0
1641478200000|2022-01-06 14:10:00|103.65|101.25|103.42|101.02|103.95|101.55|103.42|101.02|0
1641478500000|2022-01-06 14:15:00|103.45|101.05|103.41|101.01|103.68|101.28|103.38|100.98|0
1641478800000|2022-01-06 14:20:00|103.45|101.05|103.11|100.71|103.45|101.05|103.07|100.67|0
1641479100000|2022-01-06 14:25:00|103.15|100.75|104.56|102.16|104.56|102.16|103.15|100.75|0
1641479400000|2022-01-06 14:30:00|104.44|102.04|102.69|100.29|104.52|102.12|102.57|100.17|0
1641479700000|2022-01-06 14:35:00|102.8|100.4|101.44|99.04|103.26|100.86|101.26|98.86|0
1641480000000|2022-01-06 14:40:00|101.37|98.97|101.4|99|102.01|99.61|100.66|98.26|0
1641480300000|2022-01-06 14:45:00|101.37|98.97|103.75|101.35|103.78|101.38|101.25|98.85|0
1641480600000|2022-01-06 14:50:00|103.63|101.23|105.82|103.42|105.82|103.42|103.63|101.23|0
1641480900000|2022-01-06 14:55:00|105.86|103.46|106.04|103.64|108.08|105.68|104.46|102.06|0
1641481200000|2022-01-06 15:00:00|106.08|103.68|107.02|104.62|107.04|104.64|105.23|102.83|0
1641481500000|2022-01-06 15:05:00|107.06|104.66|107.41|105.01|107.69|105.29|106.43|104.03|0
1641481800000|2022-01-06 15:10:00|107.53|105.13|106.9|104.5|108.32|105.92|106.78|104.38|0
1641482100000|2022-01-06 15:15:00|106.66|104.26|106.78|104.38|106.89|104.49|105.26|102.86|0
1641482400000|2022-01-06 15:20:00|106.82|104.42|105.25|102.85|106.93|104.53|105.25|102.85|0
1641482700000|2022-01-06 15:25:00|105.14|102.74|104.71|102.31|105.14|102.74|103.56|101.16|0
1641483000000|2022-01-06 15:30:00|104.9|102.5|102.36|99.96|104.97|102.57|101.75|99.35|0
1641483300000|2022-01-06 15:35:00|102.4|100|102.13|99.73|102.97|100.57|101.68|99.28|0
1641483600000|2022-01-06 15:40:00|102.02|99.62|102.63|100.23|102.97|100.57|101.93|99.53|0
1641483900000|2022-01-06 15:45:00|102.51|100.11|101.34|98.94|102.85|100.45|101.27|98.87|0
1641484200000|2022-01-06 15:50:00|101.42|99.02|102.43|100.03|102.62|100.22|101.38|98.98|0
1641484500000|2022-01-06 15:55:00|102.34|99.94|102.45|100.05|102.58|100.18|101.04|98.64|0
1641484800000|2022-01-06 16:00:00|102.47|100.07|103.52|101.12|103.69|101.29|101.94|99.54|0
1641485100000|2022-01-06 16:05:00|103.46|101.06|102.81|100.41|103.88|101.48|102.43|100.03|0
1641485400000|2022-01-06 16:10:00|102.79|100.39|102.16|99.76|102.81|100.41|101.75|99.35|0
1641485700000|2022-01-06 16:15:00|102.13|99.73|102.46|100.06|102.46|100.06|101.04|98.64|0
1641486000000|2022-01-06 16:20:00|102.35|99.95|102.27|99.87|103.03|100.63|102.2|99.8|0
1641486300000|2022-01-06 16:25:00|102.41|100.01|102.99|100.59|103.53|101.13|102.41|100.01|0
1641486600000|2022-01-06 16:30:00|102.95|100.55|103.56|101.16|103.94|101.54|102.69|100.29|0
1641486900000|2022-01-06 16:35:00|103.6|101.2|103.18|100.78|103.64|101.24|102.68|100.28|0
1641487200000|2022-01-06 16:40:00|103.22|100.82|103.37|100.97|103.86|101.46|102.76|100.36|0
1641487500000|2022-01-06 16:45:00|103.44|101.04|102.87|100.47|103.75|101.35|102.68|100.28|0
1641487800000|2022-01-06 16:50:00|102.91|100.51|102.22|99.82|103.33|100.93|102.19|99.79|0
1641488100000|2022-01-06 16:55:00|102.19|99.79|102.3|99.9|102.51|100.11|102.03|99.63|0
1641488400000|2022-01-06 17:00:00|102.22|99.82|102.64|100.24|102.71|100.31|102.18|99.78|0
1641488700000|2022-01-06 17:05:00|102.67|100.27|101.58|99.18|102.9|100.5|101.47|99.07|0
1641489000000|2022-01-06 17:10:00|101.62|99.22|102.14|99.74|102.22|99.82|101.62|99.22|0
1641489300000|2022-01-06 17:15:00|102.07|99.67|102.35|99.95|102.56|100.16|101.84|99.44|0
1641489600000|2022-01-06 17:20:00|102.29|99.89|102.93|100.53|103.08|100.68|101.46|99.06|0
1641489900000|2022-01-06 17:25:00|103.01|100.61|102.25|99.85|103.04|100.64|102.1|99.7|0
1641490200000|2022-01-06 17:30:00|102.23|99.83|102.25|99.85|102.74|100.34|101.99|99.59|0
1641490500000|2022-01-06 17:35:00|102.28|99.88|102.02|99.62|102.55|100.15|101.46|99.06|0
1641490800000|2022-01-06 17:40:00|101.98|99.58|100.71|98.31|102.09|99.69|100.64|98.24|0
1641491100000|2022-01-06 17:45:00|100.64|98.24|101.19|98.79|101.34|98.94|100.49|98.09|0
1641491400000|2022-01-06 17:50:00|101.23|98.83|101.86|99.46|101.98|99.58|101.23|98.83|0
1641491700000|2022-01-06 17:55:00|101.83|99.43|102.35|99.95|102.39|99.99|101.68|99.28|0
1641492000000|2022-01-06 18:00:00|102.24|99.84|102.16|99.76|102.73|100.33|102.01|99.61|0
1641492300000|2022-01-06 18:05:00|102.12|99.72|102.05|99.65|102.5|100.1|101.93|99.53|0
1641492600000|2022-01-06 18:10:00|102.08|99.68|101.97|99.57|102.23|99.83|101.71|99.31|0
1641492900000|2022-01-06 18:15:00|101.93|99.53|102.31|99.91|103.02|100.62|101.93|99.53|0
1641493200000|2022-01-06 18:20:00|102.29|99.89|103.4|101|103.52|101.12|102.19|99.79|0
1641493500000|2022-01-06 18:25:00|103.44|101.04|103.74|101.34|103.86|101.46|103.29|100.89|0
1641493800000|2022-01-06 18:30:00|103.67|101.27|103.59|101.19|104.09|101.69|103.48|101.08|0
1641494100000|2022-01-06 18:35:00|103.65|101.25|103.66|101.26|104.04|101.64|103.17|100.77|0
1641494400000|2022-01-06 18:40:00|103.74|101.34|103.47|101.07|103.97|101.57|103.36|100.96|0
1641494700000|2022-01-06 18:45:00|103.62|101.22|103.39|100.99|103.81|101.41|102.94|100.54|0
1641495000000|2022-01-06 18:50:00|103.43|101.03|103.24|100.84|103.81|101.41|103.16|100.76|0
1641495300000|2022-01-06 18:55:00|103.2|100.8|103.05|100.65|103.5|101.1|102.93|100.53|0
1641495600000|2022-01-06 19:00:00|103.08|100.68|103.98|101.58|103.98|101.58|102.89|100.49|0
1641495900000|2022-01-06 19:05:00|103.96|101.56|103.31|100.91|104.25|101.85|103.19|100.79|0
1641496200000|2022-01-06 19:10:00|103.23|100.83|103.8|101.4|103.8|101.4|102.25|99.85|0
1641496500000|2022-01-06 19:15:00|103.88|101.48|103.72|101.32|103.94|101.54|103.19|100.79|0
1641496800000|2022-01-06 19:20:00|103.65|101.25|103.68|101.28|104.1|101.7|103.49|101.09|0
1641497100000|2022-01-06 19:25:00|103.72|101.32|103.58|101.18|103.91|101.51|103.35|100.95|0
1641497400000|2022-01-06 19:30:00|103.5|101.1|103.31|100.91|103.8|101.4|103.01|100.61|0
1641497700000|2022-01-06 19:35:00|103.27|100.87|103|100.6|103.46|101.06|102.82|100.42|0
1641498000000|2022-01-06 19:40:00|103.04|100.64|103.15|100.75|103.46|101.06|102.85|100.45|0
1641498300000|2022-01-06 19:45:00|103.08|100.68|102.62|100.22|103.11|100.71|102.36|99.96|0
1641498600000|2022-01-06 19:50:00|102.58|100.18|102.51|100.11|103|100.6|102.51|100.11|0
1641498900000|2022-01-06 19:55:00|102.47|100.07|102.54|100.14|102.66|100.26|102.17|99.77|0
1641499200000|2022-01-06 20:00:00|102.47|100.07|101.64|99.24|102.47|100.07|101.6|99.2|0
1641499500000|2022-01-06 20:05:00|101.67|99.27|102.16|99.76|102.27|99.87|101.41|99.01|0
1641499800000|2022-01-06 20:10:00|102.12|99.72|102.65|100.25|102.72|100.32|101.86|99.46|0
1641500100000|2022-01-06 20:15:00|102.69|100.29|103.52|101.12|103.75|101.35|102.54|100.14|0
1641500400000|2022-01-06 20:20:00|103.41|101.01|103.86|101.46|104.09|101.69|103.25|100.85|0
1641500700000|2022-01-06 20:25:00|103.78|101.38|103.17|100.77|103.94|101.54|103.17|100.77|0
1641501000000|2022-01-06 20:30:00|103.21|100.81|104.09|101.69|104.28|101.88|103.02|100.62|0
1641501300000|2022-01-06 20:35:00|104.16|101.76|104.55|102.15|104.78|102.38|103.8|101.4|0
1641501600000|2022-01-06 20:40:00|104.43|102.03|104.24|101.84|104.93|102.53|104.01|101.61|0
1641501900000|2022-01-06 20:45:00|104.31|101.91|104.85|102.45|104.85|102.45|104.01|101.61|0
1641502200000|2022-01-06 20:50:00|104.77|102.37|105|102.6|105.04|102.64|104.27|101.87|0
1641502500000|2022-01-06 20:55:00|105.04|102.64|103.97|101.57|105.93|103.53|103.89|101.49|0
1641502800000|2022-01-06 21:00:00|104.01|101.61|103.62|101.22|104.16|101.76|103.62|101.22|0
1641503100000|2022-01-06 21:05:00|103.66|101.26|103.39|100.99|103.66|101.26|103.16|100.76|0
1641503400000|2022-01-06 21:10:00|103.35|100.95|103.31|100.91|103.66|101.26|103.01|100.61|0
1641503700000|2022-01-06 21:15:00|103.55|100.75|103.47|100.67|103.61|100.81|103.36|100.56|0
1641504000000|2022-01-06 21:20:00|103.49|100.69|103.32|100.52|103.49|100.69|103.32|100.52|0
1641504300000|2022-01-06 21:25:00|103.28|100.48|103.36|100.56|103.36|100.56|103.24|100.44|0
1641504600000|2022-01-06 21:30:00|103.32|100.52|103.51|100.71|103.54|100.74|103.28|100.48|0
1641504900000|2022-01-06 21:35:00|103.47|100.67|103.68|100.88|103.73|100.93|103.35|100.55|0
1641505200000|2022-01-06 21:40:00|103.66|100.86|103.27|100.47|103.66|100.86|103.2|100.4|0
1641505500000|2022-01-06 21:45:00|103.24|100.44|103.27|100.47|103.27|100.47|103.12|100.32|0
1641505800000|2022-01-06 21:50:00|103.23|100.43|103.04|100.24|103.23|100.43|103|100.2|0
1641506100000|2022-01-06 21:55:00|103.08|100.28|103.17|100.37|103.27|100.47|103.04|100.24|0
1641506400000|2022-01-06 22:00:00|103.09|100.29|103.07|100.27|103.18|100.38|103.07|100.27|0
1641506700000|2022-01-06 22:05:00|103.06|100.26|103.14|100.34|103.14|100.34|103.06|100.26|0
1641507000000|2022-01-06 22:10:00|103.15|100.35|103.08|100.28|103.15|100.35|103.07|100.27|0
1641507300000|2022-01-06 22:15:00|103.07|100.27|103.08|100.28|103.08|100.28|103.07|100.27|0
1641507600000|2022-01-06 22:20:00|103.07|100.27|103.07|100.27|103.07|100.27|103.07|100.27|0
1641507900000|2022-01-06 22:25:00|103.06|100.26|103.15|100.35|103.21|100.41|103.06|100.26|0
1641508200000|2022-01-06 22:30:00|103.13|100.33|103.13|100.33|103.13|100.33|103.13|100.33|0
1641508500000|2022-01-06 22:35:00|103.11|100.31|103.11|100.31|103.11|100.31|103.1|100.3|0
1641508800000|2022-01-06 22:40:00|103.12|100.32|103.11|100.31|103.12|100.32|103.11|100.31|0
1641509100000|2022-01-06 22:45:00|103.1|100.3|103.1|100.3|103.1|100.3|103.1|100.3|0
1641509400000|2022-01-06 22:50:00|103.09|100.29|103.08|100.28|103.09|100.29|103.07|100.27|0
1641509700000|2022-01-06 22:55:00|103.07|100.27|102.98|100.18|103.07|100.27|102.98|100.18|0
1641510000000|2022-01-06 23:00:00|102.54|99.74|102.64|99.84|102.67|99.87|102.39|99.59|0
1641510300000|2022-01-06 23:05:00|102.66|99.86|102.48|99.68|102.66|99.86|102.45|99.65|0
1641510600000|2022-01-06 23:10:00|102.45|99.65|102.63|99.83|102.63|99.83|102.41|99.61|0
1641510900000|2022-01-06 23:15:00|102.75|99.95|102.44|99.64|102.82|100.02|102.4|99.6|0
1641511200000|2022-01-06 23:20:00|102.4|99.6|102.59|99.79|102.63|99.83|102.33|99.53|0
1641511500000|2022-01-06 23:25:00|102.52|99.72|102.44|99.64|102.63|99.83|102.44|99.64|0
1641511800000|2022-01-06 23:30:00|102.4|99.6|102.42|99.62|102.59|99.79|102.25|99.45|0
1641512100000|2022-01-06 23:35:00|102.4|99.6|102.3|99.5|102.44|99.64|102.21|99.41|0
1641512400000|2022-01-06 23:40:00|102.28|99.48|102.43|99.63|102.47|99.67|102.25|99.45|0
1641512700000|2022-01-06 23:45:00|102.38|99.58|102.47|99.67|102.58|99.78|102.28|99.48|0
1641513000000|2022-01-06 23:50:00|102.43|99.63|102.28|99.48|102.47|99.67|102.24|99.44|0
1641513300000|2022-01-06 23:55:00|102.2|99.4|102.31|99.51|102.32|99.52|102.2|99.4|0
1641513600000|2022-01-07 00:00:00|102.28|99.48|102.05|99.25|102.46|99.66|101.86|99.06|0
1641513900000|2022-01-07 00:05:00|102.03|99.23|101.97|99.17|102.09|99.29|101.88|99.08|0
1641514200000|2022-01-07 00:10:00|102.01|99.21|101.71|98.91|102.16|99.36|101.63|98.83|0
1641514500000|2022-01-07 00:15:00|101.74|98.94|101.7|98.9|101.86|99.06|101.67|98.87|0
1641514800000|2022-01-07 00:20:00|101.74|98.94|101.78|98.98|101.89|99.09|101.7|98.9|0
1641515100000|2022-01-07 00:25:00|101.76|98.96|101.72|98.92|101.87|99.07|101.59|98.79|0
1641515400000|2022-01-07 00:30:00|101.7|98.9|101.59|98.79|101.79|98.99|101.51|98.71|0
1641515700000|2022-01-07 00:35:00|101.57|98.77|101.51|98.71|101.66|98.86|101.51|98.71|0
1641516000000|2022-01-07 00:40:00|101.55|98.75|101.58|98.78|101.58|98.78|101.43|98.63|0
1641516300000|2022-01-07 00:45:00|101.56|98.76|101.6|98.8|101.62|98.82|101.51|98.71|0
1641516600000|2022-01-07 00:50:00|101.58|98.78|101.65|98.85|101.73|98.93|101.58|98.78|0
1641516900000|2022-01-07 00:55:00|101.69|98.89|101.58|98.78|101.77|98.97|101.54|98.74|0
1641517200000|2022-01-07 01:00:00|101.56|98.76|101.39|98.59|101.69|98.89|101.39|98.59|0
1641517500000|2022-01-07 01:05:00|101.31|98.51|101.61|98.81|101.65|98.85|101.31|98.51|0
1641517800000|2022-01-07 01:10:00|101.59|98.79|101.68|98.88|101.76|98.96|101.54|98.74|0
1641518100000|2022-01-07 01:15:00|101.65|98.85|101.76|98.96|101.83|99.03|101.53|98.73|0
1641518400000|2022-01-07 01:20:00|101.79|98.99|101.72|98.92|101.79|98.99|101.64|98.84|0
1641518700000|2022-01-07 01:25:00|101.76|98.96|101.68|98.88|101.79|98.99|101.57|98.77|0
1641519000000|2022-01-07 01:30:00|101.64|98.84|101.49|98.69|101.71|98.91|101.42|98.62|0
1641519300000|2022-01-07 01:35:00|101.53|98.73|101.9|99.1|102.01|99.21|101.53|98.73|0
1641519600000|2022-01-07 01:40:00|101.92|99.12|102.05|99.25|102.13|99.33|101.79|98.99|0
1641519900000|2022-01-07 01:45:00|102.01|99.21|102.08|99.28|102.08|99.28|101.71|98.91|0
1641520200000|2022-01-07 01:50:00|102.12|99.32|102.05|99.25|102.16|99.36|101.9|99.1|0
1641520500000|2022-01-07 01:55:00|102.01|99.21|101.72|98.92|102.05|99.25|101.71|98.91|0
1641520800000|2022-01-07 02:00:00|101.78|98.98|102.57|99.77|102.61|99.81|101.78|98.98|0
1641521100000|2022-01-07 02:05:00|102.61|99.81|102.68|99.88|102.95|100.15|102.57|99.77|0
1641521400000|2022-01-07 02:10:00|102.72|99.92|102.6|99.8|102.72|99.92|102.45|99.65|0
1641521700000|2022-01-07 02:15:00|102.57|99.77|102.79|99.99|103.06|100.26|102.57|99.77|0
1641522000000|2022-01-07 02:20:00|102.83|100.03|102.45|99.65|102.85|100.05|102.34|99.54|0
1641522300000|2022-01-07 02:25:00|102.47|99.67|102.56|99.76|102.56|99.76|102.45|99.65|0
1641522600000|2022-01-07 02:30:00|102.6|99.8|102.77|99.97|102.9|100.1|102.48|99.68|0
1641522900000|2022-01-07 02:35:00|102.75|99.95|103.01|100.21|103.01|100.21|102.67|99.87|0
1641523200000|2022-01-07 02:40:00|102.97|100.17|102.78|99.98|102.97|100.17|102.74|99.94|0
1641523500000|2022-01-07 02:45:00|102.82|100.02|102.74|99.94|102.97|100.17|102.74|99.94|0
1641523800000|2022-01-07 02:50:00|102.7|99.9|102.46|99.66|102.7|99.9|102.42|99.62|0
1641524100000|2022-01-07 02:55:00|102.48|99.68|102.29|99.49|102.48|99.68|102.17|99.37|0
1641524400000|2022-01-07 03:00:00|102.25|99.45|102.32|99.52|102.44|99.64|102.21|99.41|0
1641524700000|2022-01-07 03:05:00|102.28|99.48|102.28|99.48|102.3|99.5|102.13|99.33|0
1641525000000|2022-01-07 03:10:00|102.32|99.52|102.36|99.56|102.39|99.59|102.24|99.44|0
1641525300000|2022-01-07 03:15:00|102.34|99.54|102.28|99.48|102.43|99.63|102.22|99.42|0
1641525600000|2022-01-07 03:20:00|102.2|99.4|101.67|98.87|102.28|99.48|101.64|98.84|0
1641525900000|2022-01-07 03:25:00|101.64|98.84|101.78|98.98|101.92|99.12|101.56|98.76|0
1641526200000|2022-01-07 03:30:00|101.75|98.95|102.12|99.32|102.16|99.36|101.75|98.95|0
1641526500000|2022-01-07 03:35:00|102.16|99.36|102.12|99.32|102.35|99.55|102.08|99.28|0
1641526800000|2022-01-07 03:40:00|102.16|99.36|102.16|99.36|102.31|99.51|102.08|99.28|0
1641527100000|2022-01-07 03:45:00|102.19|99.39|102.49|99.69|102.53|99.73|102.1|99.3|0
1641527400000|2022-01-07 03:50:00|102.46|99.66|102.49|99.69|102.59|99.79|102.32|99.52|0
1641527700000|2022-01-07 03:55:00|102.47|99.67|102.41|99.61|102.57|99.77|102.3|99.5|0
1641528000000|2022-01-07 04:00:00|102.38|99.58|102.47|99.67|102.56|99.76|102.38|99.58|0
1641528300000|2022-01-07 04:05:00|102.49|99.69|102.52|99.72|102.52|99.72|102.3|99.5|0
1641528600000|2022-01-07 04:10:00|102.54|99.74|102.45|99.65|102.6|99.8|102.41|99.61|0
1641528900000|2022-01-07 04:15:00|102.48|99.68|102.75|99.95|102.8|100|102.37|99.57|0
1641529200000|2022-01-07 04:20:00|102.71|99.91|102.75|99.95|102.86|100.06|102.63|99.83|0
1641529500000|2022-01-07 04:25:00|102.71|99.91|102.59|99.79|102.75|99.95|102.59|99.79|0
1641529800000|2022-01-07 04:30:00|102.61|99.81|102.59|99.79|102.74|99.94|102.55|99.75|0
1641530100000|2022-01-07 04:35:00|102.57|99.77|102.74|99.94|102.78|99.98|102.53|99.73|0
1641530400000|2022-01-07 04:40:00|102.7|99.9|102.59|99.79|102.82|100.02|102.59|99.79|0
1641530700000|2022-01-07 04:45:00|102.55|99.75|102.58|99.78|102.62|99.82|102.3|99.5|0
1641531000000|2022-01-07 04:50:00|102.62|99.82|102.41|99.61|102.62|99.82|102.36|99.56|0
1641531300000|2022-01-07 04:55:00|102.39|99.59|102.35|99.55|102.58|99.78|102.32|99.52|0
1641531600000|2022-01-07 05:00:00|102.32|99.52|102.16|99.36|102.43|99.63|102.16|99.36|0
1641531900000|2022-01-07 05:05:00|102.2|99.4|102.58|99.78|102.58|99.78|102.12|99.32|0
1641532200000|2022-01-07 05:10:00|102.65|99.85|102.61|99.81|103.07|100.27|102.56|99.76|0
1641532500000|2022-01-07 05:15:00|102.59|99.79|102.42|99.62|102.69|99.89|102.42|99.62|0
1641532800000|2022-01-07 05:20:00|102.44|99.64|102.5|99.7|102.61|99.81|102.44|99.64|0
1641533100000|2022-01-07 05:25:00|102.48|99.68|102.87|100.07|102.87|100.07|102.38|99.58|0
1641533400000|2022-01-07 05:30:00|102.83|100.03|102.8|100|102.95|100.15|102.65|99.85|0
1641533700000|2022-01-07 05:35:00|102.83|100.03|102.6|99.8|102.87|100.07|102.57|99.77|0
1641534000000|2022-01-07 05:40:00|102.64|99.84|102.79|99.99|102.83|100.03|102.64|99.84|0
1641534300000|2022-01-07 05:45:00|102.77|99.97|102.68|99.88|102.87|100.07|102.58|99.78|0
1641534600000|2022-01-07 05:50:00|102.64|99.84|102.54|99.74|102.75|99.95|102.52|99.72|0
1641534900000|2022-01-07 05:55:00|102.56|99.76|102.22|99.42|102.56|99.76|102.14|99.34|0
1641535200000|2022-01-07 06:00:00|102.26|99.46|102.48|99.68|102.52|99.72|102.14|99.34|0
1641535500000|2022-01-07 06:05:00|102.44|99.64|102.37|99.57|102.54|99.74|102.33|99.53|0
1641535800000|2022-01-07 06:10:00|102.39|99.59|102.44|99.64|102.55|99.75|102.37|99.57|0
1641536100000|2022-01-07 06:15:00|102.42|99.62|102.51|99.71|102.55|99.75|102.36|99.56|0
1641536400000|2022-01-07 06:20:00|102.48|99.68|102.51|99.71|102.59|99.79|102.4|99.6|0
1641536700000|2022-01-07 06:25:00|102.49|99.69|102.36|99.56|102.49|99.69|102.32|99.52|0
1641537000000|2022-01-07 06:30:00|102.34|99.54|101.9|99.1|102.39|99.59|101.9|99.1|0
1641537300000|2022-01-07 06:35:00|101.87|99.07|102.09|99.29|102.13|99.33|101.83|99.03|0
1641537600000|2022-01-07 06:40:00|102.13|99.33|102.28|99.48|102.28|99.48|101.98|99.18|0
1641537900000|2022-01-07 06:45:00|102.32|99.52|102.31|99.51|102.49|99.69|102.28|99.48|0
1641538200000|2022-01-07 06:50:00|102.35|99.55|102.56|99.76|102.58|99.78|102.31|99.51|0
1641538500000|2022-01-07 06:55:00|102.54|99.74|102.63|99.83|102.69|99.89|102.5|99.7|0
1641538800000|2022-01-07 07:00:00|102.61|99.81|103.1|100.3|103.2|100.4|102.46|99.66|0
1641539100000|2022-01-07 07:05:00|103.09|100.29|103.12|100.32|103.18|100.38|102.84|100.04|0
1641539400000|2022-01-07 07:10:00|103.14|100.34|103.21|100.41|103.33|100.53|103.1|100.3|0
1641539700000|2022-01-07 07:15:00|103.25|100.45|102.91|100.11|103.25|100.45|102.83|100.03|0
1641540000000|2022-01-07 07:20:00|102.83|100.03|102.91|100.11|102.95|100.15|102.72|99.92|0
1641540300000|2022-01-07 07:25:00|102.87|100.07|102.75|99.95|102.98|100.18|102.64|99.84|0
1641540600000|2022-01-07 07:30:00|102.79|99.99|103.09|100.29|103.09|100.29|102.71|99.91|0
1641540900000|2022-01-07 07:35:00|103.05|100.25|102.86|100.06|103.11|100.31|102.82|100.02|0
1641541200000|2022-01-07 07:40:00|102.9|100.1|102.97|100.17|103.09|100.29|102.86|100.06|0
1641541500000|2022-01-07 07:45:00|102.94|100.14|103.12|100.32|103.24|100.44|102.92|100.12|0
1641541800000|2022-01-07 07:50:00|103.11|100.31|103.2|100.4|103.24|100.44|103.05|100.25|0
1641542100000|2022-01-07 07:55:00|103.16|100.36|102.93|100.13|103.24|100.44|102.86|100.06|0
1641542400000|2022-01-07 08:00:00|102.89|100.09|104|101.2|104.04|101.24|102.86|100.06|0
1641542700000|2022-01-07 08:05:00|103.72|101.32|103.83|101.43|104.03|101.63|103.64|101.24|0
1641543000000|2022-01-07 08:10:00|103.87|101.47|103.14|100.74|103.87|101.47|103.14|100.74|0
1641543300000|2022-01-07 08:15:00|103.18|100.78|103.41|101.01|103.41|101.01|102.99|100.59|0
1641543600000|2022-01-07 08:20:00|103.39|100.99|103.25|100.85|103.41|101.01|103.14|100.74|0
1641543900000|2022-01-07 08:25:00|103.27|100.87|103.54|101.14|103.87|101.47|103.25|100.85|0
1641544200000|2022-01-07 08:30:00|103.67|101.27|104.44|102.04|104.83|102.43|103.67|101.27|0
1641544500000|2022-01-07 08:35:00|104.42|102.02|104.32|101.92|104.75|102.35|104.32|101.92|0
1641544800000|2022-01-07 08:40:00|104.36|101.96|104.94|102.54|105.02|102.62|104.32|101.92|0
1641545100000|2022-01-07 08:45:00|104.86|102.46|104.98|102.58|105.01|102.61|104.67|102.27|0
1641545400000|2022-01-07 08:50:00|104.96|102.56|104.74|102.34|104.98|102.58|104.51|102.11|0
1641545700000|2022-01-07 08:55:00|104.78|102.38|104.51|102.11|104.86|102.46|104.18|101.78|0
1641546000000|2022-01-07 09:00:00|104.57|102.17|104.53|102.13|104.84|102.44|104.43|102.03|0
1641546300000|2022-01-07 09:05:00|104.54|102.14|104|101.6|104.7|102.3|104|101.6|0
1641546600000|2022-01-07 09:10:00|104.04|101.64|103.54|101.14|104.08|101.68|103.43|101.03|0
1641546900000|2022-01-07 09:15:00|103.5|101.1|103.62|101.22|103.81|101.41|103.43|101.03|0
1641547200000|2022-01-07 09:20:00|103.58|101.18|103.35|100.95|103.58|101.18|103.35|100.95|0
1641547500000|2022-01-07 09:25:00|103.41|101.01|103.04|100.64|103.41|101.01|102.77|100.37|0
1641547800000|2022-01-07 09:30:00|103|100.6|102.54|100.14|103.04|100.64|102.54|100.14|0
1641548100000|2022-01-07 09:35:00|102.66|100.26|102.5|100.1|102.81|100.41|102.39|99.99|0
1641548400000|2022-01-07 09:40:00|102.58|100.18|102.58|100.18|102.62|100.22|102.28|99.88|0
1641548700000|2022-01-07 09:45:00|102.56|100.16|102.61|100.21|102.62|100.22|102.35|99.95|0
1641549000000|2022-01-07 09:50:00|102.58|100.18|102.8|100.4|102.8|100.4|102.54|100.14|0
1641549300000|2022-01-07 09:55:00|102.82|100.42|102.99|100.59|103.03|100.63|102.76|100.36|0
1641549600000|2022-01-07 10:00:00|102.95|100.55|102.95|100.55|103.41|101.01|102.91|100.51|0
1641549900000|2022-01-07 10:05:00|102.91|100.51|102.42|100.02|102.95|100.55|102.38|99.98|0
1641550200000|2022-01-07 10:10:00|102.46|100.06|102.34|99.94|102.49|100.09|102.26|99.86|0
1641550500000|2022-01-07 10:15:00|102.3|99.9|102.49|100.09|102.68|100.28|102.3|99.9|0
1641550800000|2022-01-07 10:20:00|102.45|100.05|102.32|99.92|102.45|100.05|102.3|99.9|0
1641551100000|2022-01-07 10:25:00|102.3|99.9|102.07|99.67|102.37|99.97|101.92|99.52|0
1641551400000|2022-01-07 10:30:00|102.03|99.63|101.88|99.48|102.11|99.71|101.77|99.37|0
1641551700000|2022-01-07 10:35:00|101.84|99.44|102.14|99.74|102.14|99.74|101.8|99.4|0
1641552000000|2022-01-07 10:40:00|102.18|99.78|101.95|99.55|102.18|99.78|101.84|99.44|0
1641552300000|2022-01-07 10:45:00|101.91|99.51|102.06|99.66|102.18|99.78|101.91|99.51|0
1641552600000|2022-01-07 10:50:00|102.02|99.62|101.91|99.51|102.1|99.7|101.78|99.38|0
1641552900000|2022-01-07 10:55:00|101.89|99.49|102.13|99.73|102.14|99.74|101.89|99.49|0
1641553200000|2022-01-07 11:00:00|102.06|99.66|102.32|99.92|102.47|100.07|102.06|99.66|0
1641553500000|2022-01-07 11:05:00|102.28|99.88|102.13|99.73|102.4|100|102.09|99.69|0
1641553800000|2022-01-07 11:10:00|102.09|99.69|102.36|99.96|102.51|100.11|102.02|99.62|0
1641554100000|2022-01-07 11:15:00|102.39|99.99|101.98|99.58|102.43|100.03|101.9|99.5|0
1641554400000|2022-01-07 11:20:00|101.96|99.56|101.9|99.5|102.01|99.61|101.79|99.39|0
1641554700000|2022-01-07 11:25:00|101.94|99.54|101.93|99.53|101.97|99.57|101.75|99.35|0
1641555000000|2022-01-07 11:30:00|101.9|99.5|101.82|99.42|102.14|99.74|101.78|99.38|0
1641555300000|2022-01-07 11:35:00|101.86|99.46|102.16|99.76|102.27|99.87|101.84|99.44|0
1641555600000|2022-01-07 11:40:00|102.19|99.79|102.12|99.72|102.27|99.87|101.97|99.57|0
1641555900000|2022-01-07 11:45:00|102.08|99.68|102.19|99.79|102.23|99.83|101.97|99.57|0
1641556200000|2022-01-07 11:50:00|102.15|99.75|102.26|99.86|102.38|99.98|102.12|99.72|0
1641556500000|2022-01-07 11:55:00|102.3|99.9|102.79|100.39|102.79|100.39|102.02|99.62|0
1641556800000|2022-01-07 12:00:00|102.72|100.32|102.07|99.67|102.72|100.32|101.96|99.56|0
1641557100000|2022-01-07 12:05:00|102.05|99.65|102.49|100.09|102.53|100.13|101.77|99.37|0
1641557400000|2022-01-07 12:10:00|102.51|100.11|102.52|100.12|102.71|100.31|102.49|100.09|0
1641557700000|2022-01-07 12:15:00|102.56|100.16|102.33|99.93|102.6|100.2|102.26|99.86|0
1641558000000|2022-01-07 12:20:00|102.43|100.03|102.59|100.19|102.71|100.31|102.41|100.01|0
1641558300000|2022-01-07 12:25:00|102.58|100.18|102.56|100.16|102.94|100.54|102.56|100.16|0
1641558600000|2022-01-07 12:30:00|102.59|100.19|102.4|100|102.63|100.23|102.33|99.93|0
1641558900000|2022-01-07 12:35:00|102.44|100.04|102.74|100.34|102.89|100.49|102.4|100|0
1641559200000|2022-01-07 12:40:00|102.78|100.38|102.87|100.47|103.12|100.72|102.66|100.26|0
1641559500000|2022-01-07 12:45:00|102.85|100.45|102.7|100.3|102.97|100.57|102.55|100.15|0
1641559800000|2022-01-07 12:50:00|102.74|100.34|102.7|100.3|102.74|100.34|102.51|100.11|0
1641560100000|2022-01-07 12:55:00|102.74|100.34|103.19|100.79|103.25|100.85|102.74|100.34|0
1641560400000|2022-01-07 13:00:00|103.15|100.75|103.07|100.67|103.23|100.83|102.79|100.39|0
1641560700000|2022-01-07 13:05:00|102.98|100.58|102.92|100.52|103.19|100.79|102.65|100.25|0
1641561000000|2022-01-07 13:10:00|103|100.6|103.15|100.75|103.22|100.82|102.84|100.44|0
1641561300000|2022-01-07 13:15:00|103.11|100.71|103.22|100.82|103.34|100.94|102.88|100.48|0
1641561600000|2022-01-07 13:20:00|103.26|100.86|103.18|100.78|103.45|101.05|103.11|100.71|0
1641561900000|2022-01-07 13:25:00|103.14|100.74|102.97|100.57|103.26|100.86|102.88|100.48|0
1641562200000|2022-01-07 13:30:00|103.05|100.65|103.94|101.54|104.21|101.81|101.61|99.21|0
1641562500000|2022-01-07 13:35:00|103.87|101.47|105.88|103.48|105.96|103.56|103.79|101.39|0
1641562800000|2022-01-07 13:40:00|105.96|103.56|105.33|102.93|106.23|103.83|105.25|102.85|0
1641563100000|2022-01-07 13:45:00|105.37|102.97|104.55|102.15|105.37|102.97|104.36|101.96|0
1641563400000|2022-01-07 13:50:00|104.63|102.23|106.02|103.62|106.3|103.9|104.55|102.15|0
1641563700000|2022-01-07 13:55:00|106.06|103.66|105.63|103.23|106.14|103.74|105.4|103|0
1641564000000|2022-01-07 14:00:00|105.59|103.19|105.32|102.92|105.59|103.19|105.01|102.61|0
1641564300000|2022-01-07 14:05:00|105.28|102.88|104.7|102.3|105.28|102.88|104.66|102.26|0
1641564600000|2022-01-07 14:10:00|104.66|102.26|104.5|102.1|105.28|102.88|104.5|102.1|0
1641564900000|2022-01-07 14:15:00|104.43|102.03|104.39|101.99|104.62|102.22|104.19|101.79|0
1641565200000|2022-01-07 14:20:00|104.35|101.95|104.4|102|104.58|102.18|104.23|101.83|0
1641565500000|2022-01-07 14:25:00|104.35|101.95|104.19|101.79|104.71|102.31|104.08|101.68|0
1641565800000|2022-01-07 14:30:00|104.11|101.71|104.86|102.46|105.15|102.75|103.46|101.06|0
1641566100000|2022-01-07 14:35:00|104.78|102.38|104.08|101.68|105.44|103.04|104.08|101.68|0
1641566400000|2022-01-07 14:40:00|104.04|101.64|102.59|100.19|104.62|102.22|102.51|100.11|0
1641566700000|2022-01-07 14:45:00|102.7|100.3|102.66|100.26|103.16|100.76|102.1|99.7|0
1641567000000|2022-01-07 14:50:00|102.82|100.42|102.4|100|103.12|100.72|102.17|99.77|0
1641567300000|2022-01-07 14:55:00|102.38|99.98|102.58|100.18|102.7|100.3|101.83|99.43|0
1641567600000|2022-01-07 15:00:00|102.47|100.07|102.68|100.28|103.63|101.23|99.49|97.09|0
1641567900000|2022-01-07 15:05:00|102.91|100.51|103.71|101.31|103.78|101.38|102.91|100.51|0
1641568200000|2022-01-07 15:10:00|103.75|101.35|103.55|101.15|104.09|101.69|103.06|100.66|0
1641568500000|2022-01-07 15:15:00|103.59|101.19|104.32|101.92|104.51|102.11|103.59|101.19|0
1641568800000|2022-01-07 15:20:00|104.44|102.04|104.9|102.5|104.9|102.5|103.9|101.5|0
1641569100000|2022-01-07 15:25:00|104.86|102.46|104.63|102.23|104.9|102.5|103.93|101.53|0
1641569400000|2022-01-07 15:30:00|104.74|102.34|104.74|102.34|104.98|102.58|104.12|101.72|0
1641569700000|2022-01-07 15:35:00|104.78|102.38|106.26|103.86|106.26|103.86|103.45|101.05|0
1641570000000|2022-01-07 15:40:00|106.22|103.82|106.65|104.25|106.85|104.45|105.32|102.92|0
1641570300000|2022-01-07 15:45:00|106.73|104.33|107.36|104.96|107.4|105|106.65|104.25|0
1641570600000|2022-01-07 15:50:00|107.44|105.04|109.97|107.57|111.19|108.79|107.28|104.88|0
1641570900000|2022-01-07 15:55:00|109.93|107.53|107.73|105.33|110.33|107.93|107.18|104.78|0
1641571200000|2022-01-07 16:00:00|107.85|105.45|107.93|105.53|108.25|105.85|107.1|104.7|0
1641571500000|2022-01-07 16:05:00|107.85|105.45|107.41|105.01|107.89|105.49|106.98|104.58|0
1641571800000|2022-01-07 16:10:00|107.37|104.97|107.77|105.37|107.97|105.57|107.33|104.93|0
1641572100000|2022-01-07 16:15:00|107.73|105.33|108.32|105.92|108.8|106.4|107.41|105.01|0
1641572400000|2022-01-07 16:20:00|108.36|105.96|107.01|104.61|108.36|105.96|106.81|104.41|0
1641572700000|2022-01-07 16:25:00|107.13|104.73|105.91|103.51|107.29|104.89|105.91|103.51|0
1641573000000|2022-01-07 16:30:00|106.03|103.63|106.08|103.68|107.49|105.09|105.85|103.45|0
1641573300000|2022-01-07 16:35:00|106.12|103.72|106|103.6|106.4|104|105.65|103.25|0
1641573600000|2022-01-07 16:40:00|105.93|103.53|105.81|103.41|106.08|103.68|105.42|103.02|0
1641573900000|2022-01-07 16:45:00|105.77|103.37|104.41|102.01|105.92|103.52|104.41|102.01|0
1641574200000|2022-01-07 16:50:00|104.33|101.93|103.99|101.59|105.22|102.82|103.27|100.87|0
1641574500000|2022-01-07 16:55:00|103.95|101.55|103.61|101.21|104.34|101.94|103.3|100.9|0
1641574800000|2022-01-07 17:00:00|103.53|101.13|104.18|101.78|104.22|101.82|103.42|101.02|0
1641575100000|2022-01-07 17:05:00|104.15|101.75|103.99|101.59|104.41|102.01|103.72|101.32|0
1641575400000|2022-01-07 17:10:00|103.91|101.51|103.6|101.2|104.07|101.67|103.49|101.09|0
1641575700000|2022-01-07 17:15:00|103.72|101.32|104.33|101.93|104.33|101.93|103.41|101.01|0
1641576000000|2022-01-07 17:20:00|104.26|101.86|104.64|102.24|104.76|102.36|104.26|101.86|0
1641576300000|2022-01-07 17:25:00|104.68|102.28|104.44|102.04|104.91|102.51|104.33|101.93|0
1641576600000|2022-01-07 17:30:00|104.48|102.08|104.68|102.28|104.91|102.51|104.44|102.04|0
1641576900000|2022-01-07 17:35:00|104.64|102.24|104.95|102.55|105.33|102.93|104.64|102.24|0
1641577200000|2022-01-07 17:40:00|104.91|102.51|104.83|102.43|105.02|102.62|104.52|102.12|0
1641577500000|2022-01-07 17:45:00|104.9|102.5|104.79|102.39|105.06|102.66|103.94|101.54|0
1641577800000|2022-01-07 17:50:00|104.82|102.42|104.4|102|104.86|102.46|104.24|101.84|0
1641578100000|2022-01-07 17:55:00|104.42|102.02|104.2|101.8|104.67|102.27|104.16|101.76|0
1641578400000|2022-01-07 18:00:00|104.16|101.76|103.28|100.88|104.86|102.46|103.28|100.88|0
1641578700000|2022-01-07 18:05:00|103.32|100.92|103.09|100.69|103.43|101.03|102.86|100.46|0
1641579000000|2022-01-07 18:10:00|103.05|100.65|102.89|100.49|103.12|100.72|102.82|100.42|0
1641579300000|2022-01-07 18:15:00|102.93|100.53|103.01|100.61|103.2|100.8|102.62|100.22|0
1641579600000|2022-01-07 18:20:00|102.97|100.57|103.39|100.99|103.43|101.03|102.85|100.45|0
1641579900000|2022-01-07 18:25:00|103.35|100.95|103.62|101.22|103.73|101.33|103.23|100.83|0
1641580200000|2022-01-07 18:30:00|103.66|101.26|103.08|100.68|103.77|101.37|103.08|100.68|0
1641580500000|2022-01-07 18:35:00|103|100.6|103.42|101.02|103.5|101.1|102.85|100.45|0
1641580800000|2022-01-07 18:40:00|103.5|101.1|103.34|100.94|103.65|101.25|103.19|100.79|0
1641581100000|2022-01-07 18:45:00|103.38|100.98|103.76|101.36|103.76|101.36|103.38|100.98|0
1641581400000|2022-01-07 18:50:00|103.73|101.33|103.68|101.28|104.23|101.83|103.42|101.02|0
1641581700000|2022-01-07 18:55:00|103.72|101.32|103.8|101.4|103.8|101.4|103.41|101.01|0
1641582000000|2022-01-07 19:00:00|103.76|101.36|103.64|101.24|103.8|101.4|103.41|101.01|0
1641582300000|2022-01-07 19:05:00|103.68|101.28|103.72|101.32|104.14|101.74|103.49|101.09|0
1641582600000|2022-01-07 19:10:00|103.76|101.36|102.47|100.07|103.76|101.36|100.88|98.48|0
1641582900000|2022-01-07 19:15:00|102.43|100.03|102.43|100.03|102.58|100.18|102.24|99.84|0
1641583200000|2022-01-07 19:20:00|102.47|100.07|103.31|100.91|103.31|100.91|102.47|100.07|0
1641583500000|2022-01-07 19:25:00|103.39|100.99|102.96|100.56|103.7|101.3|102.92|100.52|0
1641583800000|2022-01-07 19:30:00|103|100.6|103.04|100.64|103.23|100.83|102.85|100.45|0
1641584100000|2022-01-07 19:35:00|103.08|100.68|102.11|99.71|103.27|100.87|102.11|99.71|0
1641584400000|2022-01-07 19:40:00|102.15|99.75|101.96|99.56|102.42|100.02|101.65|99.25|0
1641584700000|2022-01-07 19:45:00|101.92|99.52|101.73|99.33|102.15|99.75|101.35|98.95|0
1641585000000|2022-01-07 19:50:00|101.69|99.29|101.38|98.98|101.96|99.56|101.19|98.79|0
1641585300000|2022-01-07 19:55:00|101.42|99.02|101.57|99.17|101.69|99.29|101.35|98.95|0
1641585600000|2022-01-07 20:00:00|101.5|99.1|100.81|98.41|101.63|99.23|100.81|98.41|0
1641585900000|2022-01-07 20:05:00|100.85|98.45|100.88|98.48|100.96|98.56|100.36|97.96|0
1641586200000|2022-01-07 20:10:00|100.85|98.45|101.61|99.21|101.68|99.28|100.85|98.45|0
1641586500000|2022-01-07 20:15:00|101.57|99.17|101.34|98.94|101.68|99.28|101.26|98.86|0
1641586800000|2022-01-07 20:20:00|101.3|98.9|101.79|99.39|101.79|99.39|101.18|98.78|0
1641587100000|2022-01-07 20:25:00|101.75|99.35|101.91|99.51|102.33|99.93|101.75|99.35|0
1641587400000|2022-01-07 20:30:00|101.87|99.47|101.87|99.47|102.25|99.85|101.1|98.7|0
1641587700000|2022-01-07 20:35:00|101.9|99.5|101.48|99.08|102.1|99.7|101.33|98.93|0
1641588000000|2022-01-07 20:40:00|101.44|99.04|102.13|99.73|102.21|99.81|101.29|98.89|0
1641588300000|2022-01-07 20:45:00|102.21|99.81|101.02|98.62|102.44|100.04|100.72|98.32|0
1641588600000|2022-01-07 20:50:00|100.98|98.58|101.75|99.35|101.82|99.42|100.64|98.24|0
1641588900000|2022-01-07 20:55:00|101.79|99.39|102.43|100.03|102.5|100.1|100.82|98.42|0
1641589200000|2022-01-07 21:00:00|101.55|99.15|100.86|98.46|101.55|99.15|100.86|98.46|0
1641589500000|2022-01-07 21:05:00|100.82|98.42|100.85|98.45|100.85|98.45|100.51|98.11|0
1641589800000|2022-01-07 21:10:00|100.82|98.42|101.47|99.07|101.5|99.1|100.82|98.42|0
1641801900000|2022-01-10 08:05:00|99.58|97.18|100.18|97.78|100.22|97.82|99.58|97.18|0
1641802200000|2022-01-10 08:10:00|100.26|97.86|100.58|98.18|100.72|98.32|99.88|97.48|0
1641802500000|2022-01-10 08:15:00|100.68|98.28|101.14|98.74|101.29|98.89|100.56|98.16|0
1641802800000|2022-01-10 08:20:00|101.16|98.76|101.08|98.68|101.67|99.27|100.96|98.56|0
1641803100000|2022-01-10 08:25:00|100.94|98.54|102.25|99.85|102.37|99.97|100.94|98.54|0
1641803400000|2022-01-10 08:30:00|102.33|99.93|103.49|101.09|103.51|101.11|102.33|99.93|0
1641803700000|2022-01-10 08:35:00|103.37|100.97|103.92|101.52|104.15|101.75|103.37|100.97|0
1641804000000|2022-01-10 08:40:00|103.94|101.54|105.37|102.97|111.88|109.48|103.01|100.61|0
1641804300000|2022-01-10 08:45:00|105.41|103.01|105.17|102.77|105.98|103.58|105.05|102.65|0
1641804600000|2022-01-10 08:50:00|105.21|102.81|104.74|102.34|105.66|103.26|104.62|102.22|0
1641804900000|2022-01-10 08:55:00|104.7|102.3|104.13|101.73|104.9|102.5|103.82|101.42|0
1641805200000|2022-01-10 09:00:00|104.11|101.71|104.27|101.87|104.27|101.87|103.64|101.24|0
1641805500000|2022-01-10 09:05:00|104.23|101.83|103.41|101.01|104.23|101.83|103.22|100.82|0
1641805800000|2022-01-10 09:10:00|103.64|101.24|103.64|101.24|103.7|101.3|103.2|100.8|0
1641806100000|2022-01-10 09:15:00|103.6|101.2|103.27|100.87|103.6|101.2|103.2|100.8|0
1641806400000|2022-01-10 09:20:00|103.29|100.89|103.06|100.66|103.29|100.89|102.98|100.58|0
1641806700000|2022-01-10 09:25:00|103.09|100.69|102.78|100.38|103.09|100.69|102.75|100.35|0
1641807000000|2022-01-10 09:30:00|102.75|100.35|103.09|100.69|103.09|100.69|102.55|100.15|0
1641807300000|2022-01-10 09:35:00|103.13|100.73|103.01|100.61|103.13|100.73|102.63|100.23|0
1641807600000|2022-01-10 09:40:00|102.99|100.59|102.62|100.22|103.05|100.65|102.62|100.22|0
1641807900000|2022-01-10 09:45:00|102.64|100.24|103.2|100.8|103.24|100.84|102.62|100.22|0
1641808200000|2022-01-10 09:50:00|103.24|100.84|103.1|100.7|103.35|100.95|103.03|100.63|0
1641808500000|2022-01-10 09:55:00|103.08|100.68|103.55|101.15|103.55|101.15|102.89|100.49|0
1641808800000|2022-01-10 10:00:00|103.53|101.13|103.43|101.03|103.89|101.49|103.43|101.03|0
1641809100000|2022-01-10 10:05:00|103.47|101.07|103.27|100.87|103.58|101.18|103.25|100.85|0
1641809400000|2022-01-10 10:10:00|103.31|100.91|102.61|100.21|103.31|100.91|102.58|100.18|0
1641809700000|2022-01-10 10:15:00|102.58|100.18|102.96|100.56|102.96|100.56|102.5|100.1|0
1641810000000|2022-01-10 10:20:00|102.92|100.52|103.54|101.14|103.65|101.25|102.8|100.4|0
1641810300000|2022-01-10 10:25:00|103.58|101.18|103.34|100.94|103.61|101.21|103.23|100.83|0
1641810600000|2022-01-10 10:30:00|103.36|100.96|103.26|100.86|103.61|101.21|103.26|100.86|0
1641810900000|2022-01-10 10:35:00|103.34|100.94|103.36|100.96|103.49|101.09|103.22|100.82|0
1641811200000|2022-01-10 10:40:00|103.34|100.94|104.11|101.71|104.19|101.79|103.3|100.9|0
1641811500000|2022-01-10 10:45:00|104.15|101.75|104.01|101.61|104.15|101.75|103.72|101.32|0
1641811800000|2022-01-10 10:50:00|103.95|101.55|104.3|101.9|104.4|102|103.76|101.36|0
1641812100000|2022-01-10 10:55:00|104.34|101.94|104.07|101.67|104.38|101.98|103.97|101.57|0
1641812400000|2022-01-10 11:00:00|104.11|101.71|104.51|102.11|104.55|102.15|103.87|101.47|0
1641812700000|2022-01-10 11:05:00|104.42|102.02|104.49|102.09|104.65|102.25|104.18|101.78|0
1641813000000|2022-01-10 11:10:00|104.45|102.05|104.53|102.13|104.59|102.19|104.34|101.94|0
1641813300000|2022-01-10 11:15:00|104.55|102.15|104.18|101.78|104.57|102.17|104.12|101.72|0
1641813600000|2022-01-10 11:20:00|104.2|101.8|104.72|102.32|104.8|102.4|104.02|101.62|0
1641813900000|2022-01-10 11:25:00|104.74|102.34|104.68|102.28|104.92|102.52|104.68|102.28|0
1641814200000|2022-01-10 11:30:00|104.72|102.32|104.72|102.32|104.72|102.32|104.25|101.85|0
1641814500000|2022-01-10 11:35:00|104.68|102.28|105.07|102.67|105.15|102.75|104.54|102.14|0
1641814800000|2022-01-10 11:40:00|105.03|102.63|104.95|102.55|105.46|103.06|104.87|102.47|0
1641815100000|2022-01-10 11:45:00|104.87|102.47|104.65|102.25|104.87|102.47|104.6|102.2|0
1641815400000|2022-01-10 11:50:00|104.63|102.23|104.57|102.17|104.71|102.31|104.32|101.92|0
1641815700000|2022-01-10 11:55:00|104.55|102.15|101.87|99.47|104.55|102.15|101.83|99.43|0
1641816000000|2022-01-10 12:00:00|101.83|99.43|102.1|99.7|102.1|99.7|101.62|99.22|0
1641816300000|2022-01-10 12:05:00|102.06|99.66|102.41|100.01|102.44|100.04|101.75|99.35|0
1641816600000|2022-01-10 12:10:00|102.33|99.93|102.91|100.51|103.09|100.69|102.17|99.77|0
1641816900000|2022-01-10 12:15:00|102.95|100.55|103.49|101.09|103.57|101.17|102.95|100.55|0
1641817200000|2022-01-10 12:20:00|103.51|101.11|103.22|100.82|103.53|101.13|103.18|100.78|0
1641817500000|2022-01-10 12:25:00|103.26|100.86|103.41|101.01|103.65|101.25|103.14|100.74|0
1641817800000|2022-01-10 12:30:00|103.43|101.03|104.83|102.43|104.87|102.47|103.33|100.93|0
1641818100000|2022-01-10 12:35:00|104.79|102.39|105.76|103.36|106|103.6|103.11|100.71|0
1641818400000|2022-01-10 12:40:00|105.8|103.4|105.6|103.2|105.88|103.48|105.48|103.08|0
1641818700000|2022-01-10 12:45:00|105.64|103.24|106|103.6|106.12|103.72|105.56|103.16|0
1641819000000|2022-01-10 12:50:00|106.04|103.64|106.68|104.28|106.74|104.34|106.04|103.64|0
1641819300000|2022-01-10 12:55:00|106.64|104.24|107.44|105.04|107.48|105.08|106.51|104.11|0
1641819600000|2022-01-10 13:00:00|107.42|105.02|106.87|104.47|107.64|105.24|106.87|104.47|0
1641819900000|2022-01-10 13:05:00|106.89|104.49|106.83|104.43|107.11|104.71|106.55|104.15|0
1641820200000|2022-01-10 13:10:00|106.91|104.51|106.59|104.19|107.11|104.71|106.55|104.15|0
1641820500000|2022-01-10 13:15:00|106.63|104.23|106.59|104.19|106.87|104.47|106.51|104.11|0
1641820800000|2022-01-10 13:20:00|106.67|104.27|106.7|104.3|106.71|104.31|106.27|103.87|0
1641821100000|2022-01-10 13:25:00|106.74|104.34|106.62|104.22|106.86|104.46|106.5|104.1|0
1641821400000|2022-01-10 13:30:00|106.58|104.18|106.74|104.34|107.14|104.74|106.34|103.94|0
1641821700000|2022-01-10 13:35:00|106.82|104.42|106.22|103.82|107.02|104.62|106.22|103.82|0
1641822000000|2022-01-10 13:40:00|106.3|103.9|106.66|104.26|106.66|104.26|106.14|103.74|0
1641822300000|2022-01-10 13:45:00|106.7|104.3|106.73|104.33|106.78|104.38|106.54|104.14|0
1641822600000|2022-01-10 13:50:00|106.77|104.37|107.3|104.9|107.34|104.94|106.41|104.01|0
1641822900000|2022-01-10 13:55:00|107.26|104.86|107.13|104.73|107.38|104.98|107.09|104.69|0
1641823200000|2022-01-10 14:00:00|107.09|104.69|106.85|104.45|107.19|104.79|106.85|104.45|0
1641823500000|2022-01-10 14:05:00|106.81|104.41|106.85|104.45|106.97|104.57|106.53|104.13|0
1641823800000|2022-01-10 14:10:00|106.89|104.49|107.29|104.89|107.29|104.89|106.85|104.45|0
1641824100000|2022-01-10 14:15:00|107.25|104.85|107.41|105.01|107.89|105.49|107.13|104.73|0
1641824400000|2022-01-10 14:20:00|107.37|104.97|107.89|105.49|107.89|105.49|107|104.6|0
1641824700000|2022-01-10 14:25:00|107.85|105.45|107.57|105.17|107.85|105.45|107|104.6|0
1641825000000|2022-01-10 14:30:00|107.48|105.08|109.19|106.79|109.44|107.04|107.08|104.68|0
1641825300000|2022-01-10 14:35:00|109.23|106.83|109.6|107.2|110.22|107.82|109.07|106.67|0
1641825600000|2022-01-10 14:40:00|109.39|106.99|111.71|109.31|111.76|109.36|107.98|105.58|0
1641825900000|2022-01-10 14:45:00|111.76|109.36|111.25|108.85|112.3|109.9|110.32|107.92|0
1641826200000|2022-01-10 14:50:00|111.19|108.79|112.02|109.62|112.24|109.84|110.61|108.21|0
1641826500000|2022-01-10 14:55:00|112.07|109.67|112.44|110.04|112.95|110.55|111.81|109.41|0
1641826800000|2022-01-10 15:00:00|112.4|110|115.4|113|115.44|113.04|111.04|108.64|0
1641827100000|2022-01-10 15:05:00|115.31|112.91|113.78|111.38|115.53|113.13|113.52|111.12|0
1641827400000|2022-01-10 15:10:00|113.86|111.46|116.77|114.37|116.9|114.5|113.86|111.46|0
1641827700000|2022-01-10 15:15:00|116.82|114.42|114.35|111.95|117.08|114.68|114.17|111.77|0
1641828000000|2022-01-10 15:20:00|114.17|111.77|115.41|113.01|115.93|113.53|113.66|111.26|0
1641828300000|2022-01-10 15:25:00|115.5|113.1|114.14|111.74|115.58|113.18|114.06|111.66|0
1641828600000|2022-01-10 15:30:00|114.02|111.62|114.14|111.74|114.49|112.09|113.12|110.72|0
1641828900000|2022-01-10 15:35:00|114.27|111.87|119.16|116.76|119.21|116.81|113.97|111.57|0
1641829200000|2022-01-10 15:40:00|119.12|116.72|120|117.6|120.35|117.95|118.73|116.33|0
1641829500000|2022-01-10 15:45:00|119.95|117.55|121.95|119.55|122.35|119.95|119.64|117.24|0
1641829800000|2022-01-10 15:50:00|121.99|119.59|120.8|118.4|122.3|119.9|120.4|118|0
1641830100000|2022-01-10 15:55:00|120.66|118.26|120.4|118|121.63|119.23|120.05|117.65|0
1641830400000|2022-01-10 16:00:00|120.57|118.17|120.26|117.86|121.54|119.14|120.13|117.73|0
1641830700000|2022-01-10 16:05:00|120.44|118.04|119.08|116.68|120.48|118.08|119.08|116.68|0
1641831000000|2022-01-10 16:10:00|118.37|115.97|117.29|114.89|118.55|116.15|117.03|114.63|0
1641831300000|2022-01-10 16:15:00|117.38|114.98|116.39|113.99|117.94|115.54|116.22|113.82|0
1641831600000|2022-01-10 16:20:00|116.43|114.03|115.83|113.43|116.86|114.46|115.62|113.22|0
1641831900000|2022-01-10 16:25:00|115.87|113.47|114.41|112.01|117.8|115.4|114.2|111.8|0
1641832200000|2022-01-10 16:30:00|114.45|112.05|115.72|113.32|115.85|113.45|114.45|112.05|0
1641832500000|2022-01-10 16:35:00|115.81|113.41|116.54|114.14|116.71|114.31|115.55|113.15|0
1641832800000|2022-01-10 16:40:00|116.66|114.26|116.58|114.18|117.22|114.82|116.45|114.05|0
1641833100000|2022-01-10 16:45:00|116.53|114.13|116.32|113.92|116.92|114.52|115.98|113.58|0
1641833400000|2022-01-10 16:50:00|116.57|114.17|116.7|114.3|117|114.6|116.02|113.62|0
1641833700000|2022-01-10 16:55:00|116.74|114.34|115.37|112.97|116.96|114.56|115.29|112.89|0
1641834000000|2022-01-10 17:00:00|115.46|113.06|116.87|114.47|116.91|114.51|115.33|112.93|0
1641834300000|2022-01-10 17:05:00|116.83|114.43|117.82|115.42|117.86|115.46|116.65|114.25|0
1641834600000|2022-01-10 17:10:00|117.78|115.38|116.74|114.34|117.78|115.38|116.61|114.21|0
1641834900000|2022-01-10 17:15:00|116.8|114.4|117.51|115.11|117.6|115.2|116.65|114.25|0
1641835200000|2022-01-10 17:20:00|117.56|115.16|117.4|115|117.68|115.28|117.21|114.81|0
1641835500000|2022-01-10 17:25:00|117.38|114.98|117.33|114.93|117.64|115.24|116.9|114.5|0
1641835800000|2022-01-10 17:30:00|117.38|114.98|117.64|115.24|117.98|115.58|117.21|114.81|0
1641836100000|2022-01-10 17:35:00|117.59|115.19|117.76|115.36|117.81|115.41|117.2|114.8|0
1641836400000|2022-01-10 17:40:00|117.72|115.32|117.33|114.93|117.89|115.49|116.21|113.81|0
1641836700000|2022-01-10 17:45:00|117.37|114.97|116.27|113.87|117.37|114.97|115.45|113.05|0
1641837000000|2022-01-10 17:50:00|116.35|113.95|114.17|111.77|116.61|114.21|113.5|111.1|0
1641837300000|2022-01-10 17:55:00|114.22|111.82|115|112.6|115.24|112.84|114.22|111.82|0
1641837600000|2022-01-10 18:00:00|115.02|112.62|114.59|112.19|115.23|112.83|113.92|111.52|0
1641837900000|2022-01-10 18:05:00|114.55|112.15|114.13|111.73|114.68|112.28|113.71|111.31|0
1641838200000|2022-01-10 18:10:00|114.04|111.64|113.53|111.13|114.34|111.94|113.53|111.13|0
1641838500000|2022-01-10 18:15:00|113.41|111.01|113.24|110.84|113.91|111.51|113.24|110.84|0
1641838800000|2022-01-10 18:20:00|113.28|110.88|114.33|111.93|114.33|111.93|112.4|110|0
1641839100000|2022-01-10 18:25:00|114.29|111.89|112.59|110.19|114.46|112.06|112.13|109.73|0
1641839400000|2022-01-10 18:30:00|112.55|110.15|112.84|110.44|113.17|110.77|111.96|109.56|0
1641839700000|2022-01-10 18:35:00|112.8|110.4|113.13|110.73|113.13|110.73|112.38|109.98|0
1641840000000|2022-01-10 18:40:00|113.05|110.65|111.5|109.1|113.13|110.73|111.42|109.02|0
1641840300000|2022-01-10 18:45:00|111.46|109.06|111.08|108.68|112|109.6|110.92|108.52|0
1641840600000|2022-01-10 18:50:00|111.04|108.64|110.14|107.74|111.08|108.68|109.93|107.53|0
1641840900000|2022-01-10 18:55:00|110.09|107.69|110.3|107.9|111.21|108.81|109.85|107.45|0
1641841200000|2022-01-10 19:00:00|110.34|107.94|109.15|106.75|110.5|108.1|109.15|106.75|0
1641841500000|2022-01-10 19:05:00|109.17|106.77|108.46|106.06|109.6|107.2|108.42|106.02|0
1641841800000|2022-01-10 19:10:00|108.5|106.1|108.9|106.5|109.23|106.83|108.42|106.02|0
1641842100000|2022-01-10 19:15:00|109.07|106.67|108.58|106.18|109.15|106.75|107.89|105.49|0
1641842400000|2022-01-10 19:20:00|108.7|106.3|108.62|106.22|108.82|106.42|108.17|105.77|0
1641842700000|2022-01-10 19:25:00|108.58|106.18|108.29|105.89|108.9|106.5|108.09|105.69|0
1641843000000|2022-01-10 19:30:00|108.27|105.87|106.95|104.55|108.73|106.33|106.95|104.55|0
1641843300000|2022-01-10 19:35:00|106.79|104.39|107.15|104.75|107.27|104.87|106.47|104.07|0
1641843600000|2022-01-10 19:40:00|107.11|104.71|107.59|105.19|107.59|105.19|106.23|103.83|0
1641843900000|2022-01-10 19:45:00|107.51|105.11|107.37|104.97|107.59|105.19|107.11|104.71|0
1641844200000|2022-01-10 19:50:00|107.35|104.95|108.76|106.36|108.93|106.53|107.27|104.87|0
1641844500000|2022-01-10 19:55:00|108.8|106.4|107.63|105.23|108.97|106.57|107.35|104.95|0
1641844800000|2022-01-10 20:00:00|107.59|105.19|108.15|105.75|108.19|105.79|106.78|104.38|0
1641845100000|2022-01-10 20:05:00|107.99|105.59|109.08|106.68|109.78|107.38|107.95|105.55|0
1641845400000|2022-01-10 20:10:00|109|106.6|109.1|106.7|110.26|107.86|107.86|105.46|0
1641845700000|2022-01-10 20:15:00|108.87|106.47|108.42|106.02|109.61|107.21|107.77|105.37|0
1641846000000|2022-01-10 20:20:00|108.71|106.31|108.09|105.69|108.91|106.51|108.01|105.61|0
1641846300000|2022-01-10 20:25:00|108.18|105.78|107.93|105.53|108.34|105.94|107.65|105.25|0
1641846600000|2022-01-10 20:30:00|108.01|105.61|107.12|104.72|108.66|106.26|107.12|104.72|0
1641846900000|2022-01-10 20:35:00|107.04|104.64|107.32|104.92|107.73|105.33|106.68|104.28|0
1641847200000|2022-01-10 20:40:00|107.28|104.88|107.04|104.64|107.72|105.32|105.92|103.52|0
1641847500000|2022-01-10 20:45:00|107.16|104.76|106.04|103.64|107.16|104.76|105.6|103.2|0
1641847800000|2022-01-10 20:50:00|106|103.6|105.2|102.8|106.32|103.92|104.89|102.49|0
1641848100000|2022-01-10 20:55:00|105.28|102.88|103.59|101.19|105.28|102.88|103.08|100.68|0
1641848400000|2022-01-10 21:00:00|103.75|101.35|101.66|99.26|106.3|103.9|101.32|98.92|0
1641848700000|2022-01-10 21:05:00|101.63|99.23|101.51|99.11|101.7|99.3|101.39|98.99|0
1641849000000|2022-01-10 21:10:00|101.55|99.15|101.62|99.22|101.74|99.34|101.51|99.11|0
1641849300000|2022-01-10 21:15:00|101.66|99.26|101.59|98.79|101.9|99.26|101.51|98.71|0
1641849600000|2022-01-10 21:20:00|101.55|98.75|101.43|98.63|101.59|98.79|101.32|98.52|0
1641849900000|2022-01-10 21:25:00|101.47|98.67|101.51|98.71|101.59|98.79|101.39|98.59|0
1641850200000|2022-01-10 21:30:00|101.47|98.67|101.62|98.82|101.7|98.9|101.43|98.63|0
1641850500000|2022-01-10 21:35:00|101.58|98.78|101.27|98.47|101.58|98.78|101.27|98.47|0
1641850800000|2022-01-10 21:40:00|101.31|98.51|101.42|98.62|101.43|98.63|101.27|98.47|0
1641851100000|2022-01-10 21:45:00|101.35|98.55|101.73|98.93|101.73|98.93|101.31|98.51|0
1641851400000|2022-01-10 21:50:00|101.77|98.97|101.88|99.08|101.88|99.08|101.58|98.78|0
1641851700000|2022-01-10 21:55:00|101.85|99.05|101.71|98.91|102.04|99.24|101.71|98.91|0
1641852000000|2022-01-10 22:00:00|101.81|99.01|101.62|98.82|101.81|99.01|101.62|98.82|0
1641852300000|2022-01-10 22:05:00|101.61|98.81|101.72|98.92|101.72|98.92|101.61|98.81|0
1641852600000|2022-01-10 22:10:00|101.73|98.93|101.73|98.93|101.76|98.96|101.73|98.93|0
1641852900000|2022-01-10 22:15:00|101.71|98.91|101.6|98.8|101.73|98.93|101.6|98.8|0
1641853200000|2022-01-10 22:20:00|101.59|98.79|101.57|98.77|101.6|98.8|101.57|98.77|0
1641853500000|2022-01-10 22:25:00|101.59|98.79|101.52|98.72|101.6|98.8|101.45|98.65|0
1641853800000|2022-01-10 22:30:00|101.54|98.74|101.55|98.75|101.56|98.76|101.52|98.72|0
1641854100000|2022-01-10 22:35:00|101.56|98.76|101.52|98.72|101.56|98.76|101.52|98.72|0
1641854400000|2022-01-10 22:40:00|101.5|98.7|101.48|98.68|101.5|98.7|101.48|98.68|0
1641854700000|2022-01-10 22:45:00|101.49|98.69|101.45|98.65|101.49|98.69|101.4|98.6|0
1641855000000|2022-01-10 22:50:00|101.44|98.64|101.37|98.57|101.45|98.65|101.32|98.52|0
1641855300000|2022-01-10 22:55:00|101.41|98.61|101.37|98.57|101.51|98.71|101.37|98.57|0
1641855600000|2022-01-10 23:00:00|101.38|98.58|101.55|98.75|101.78|98.98|101.34|98.54|0
1641855900000|2022-01-10 23:05:00|101.51|98.71|101.78|98.98|101.97|99.17|101.36|98.56|0
1641856200000|2022-01-10 23:10:00|101.74|98.94|101.28|98.48|101.74|98.94|101.2|98.4|0
1641856500000|2022-01-10 23:15:00|101.24|98.44|101.24|98.44|101.37|98.57|101.16|98.36|0
1641856800000|2022-01-10 23:20:00|101.2|98.4|100.77|97.97|101.2|98.4|100.76|97.96|0
1641857100000|2022-01-10 23:25:00|100.83|98.03|100.81|98.01|101.08|98.28|100.7|97.9|0
1641857400000|2022-01-10 23:30:00|100.89|98.09|101.12|98.32|101.12|98.32|100.77|97.97|0
1641857700000|2022-01-10 23:35:00|101.08|98.28|101.25|98.45|101.25|98.45|100.96|98.16|0
1641858000000|2022-01-10 23:40:00|101.27|98.47|100.88|98.08|101.31|98.51|100.81|98.01|0
1641858300000|2022-01-10 23:45:00|100.8|98|101.07|98.27|101.15|98.35|100.8|98|0
1641858600000|2022-01-10 23:50:00|101.05|98.25|101.24|98.44|101.26|98.46|101.03|98.23|0
1641858900000|2022-01-10 23:55:00|101.26|98.46|101.22|98.42|101.26|98.46|101.07|98.27|0
1641859200000|2022-01-11 00:00:00|101.24|98.44|100.91|98.11|101.24|98.44|100.87|98.07|0
1641859500000|2022-01-11 00:05:00|100.87|98.07|100.99|98.19|101.14|98.34|100.72|97.92|0
1641859800000|2022-01-11 00:10:00|101.01|98.21|100.72|97.92|101.03|98.23|100.64|97.84|0
1641860100000|2022-01-11 00:15:00|100.76|97.96|101.83|99.03|101.85|99.05|100.76|97.96|0
1641860400000|2022-01-11 00:20:00|101.87|99.07|102.29|99.49|102.33|99.53|101.64|98.84|0
1641860700000|2022-01-11 00:25:00|102.25|99.45|102.25|99.45|102.25|99.45|101.83|99.03|0
1641861000000|2022-01-11 00:30:00|102.23|99.43|102.17|99.37|102.37|99.57|102.12|99.32|0
1641861300000|2022-01-11 00:35:00|102.25|99.45|101.71|98.91|102.25|99.45|101.71|98.91|0
1641861600000|2022-01-11 00:40:00|101.69|98.89|101.34|98.54|101.78|98.98|101.32|98.52|0
1641861900000|2022-01-11 00:45:00|101.36|98.56|101.43|98.63|101.43|98.63|101.13|98.33|0
1641862200000|2022-01-11 00:50:00|101.45|98.65|101.09|98.29|101.55|98.75|101.09|98.29|0
1641862500000|2022-01-11 00:55:00|101.11|98.31|100.99|98.19|101.11|98.31|100.89|98.09|0
1641862800000|2022-01-11 01:00:00|100.97|98.17|101.2|98.4|101.35|98.55|100.89|98.09|0
1641863100000|2022-01-11 01:05:00|101.18|98.38|101.27|98.47|101.27|98.47|101|98.2|0
1641863400000|2022-01-11 01:10:00|101.31|98.51|102.04|99.24|102.08|99.28|101.27|98.47|0
1641863700000|2022-01-11 01:15:00|102.12|99.32|101.54|98.74|102.7|99.9|101.46|98.66|0
1641864000000|2022-01-11 01:20:00|101.5|98.7|101.83|99.03|101.85|99.05|101.4|98.6|0
1641864300000|2022-01-11 01:25:00|101.69|98.89|101.65|98.85|101.77|98.97|101.57|98.77|0
1641864600000|2022-01-11 01:30:00|101.67|98.87|102.23|99.43|102.31|99.51|101.46|98.66|0
1641864900000|2022-01-11 01:35:00|102.19|99.39|101.76|98.96|102.19|99.39|101.51|98.71|0
1641865200000|2022-01-11 01:40:00|101.8|99|101.88|99.08|101.99|99.19|101.68|98.88|0
1641865500000|2022-01-11 01:45:00|101.92|99.12|102.09|99.29|102.18|99.38|101.74|98.94|0
1641865800000|2022-01-11 01:50:00|102.24|99.44|102.69|99.89|102.73|99.93|101.87|99.07|0
1641866100000|2022-01-11 01:55:00|102.65|99.85|102.34|99.54|102.69|99.89|102.18|99.38|0
1641866400000|2022-01-11 02:00:00|102.36|99.56|102.37|99.57|102.45|99.65|102.22|99.42|0
1641866700000|2022-01-11 02:05:00|102.43|99.63|101.64|98.84|102.43|99.63|101.56|98.76|0
1641867000000|2022-01-11 02:10:00|101.67|98.87|101.13|98.33|101.67|98.87|101.09|98.29|0
1641867300000|2022-01-11 02:15:00|101.11|98.31|101.21|98.41|101.29|98.49|101.06|98.26|0
1641867600000|2022-01-11 02:20:00|101.17|98.37|100.75|97.95|101.21|98.41|100.71|97.91|0
1641867900000|2022-01-11 02:25:00|100.78|97.98|100.9|98.1|100.9|98.1|100.67|97.87|0
1641868200000|2022-01-11 02:30:00|100.88|98.08|101.09|98.29|101.09|98.29|100.78|97.98|0
1641868500000|2022-01-11 02:35:00|101.11|98.31|101.09|98.29|101.28|98.48|101.07|98.27|0
1641868800000|2022-01-11 02:40:00|101.11|98.31|101.22|98.42|101.3|98.5|101.07|98.27|0
1641869100000|2022-01-11 02:45:00|101.24|98.44|101.04|98.24|101.24|98.44|100.85|98.05|0
1641869400000|2022-01-11 02:50:00|101.06|98.26|100.85|98.05|101.2|98.4|100.74|97.94|0
1641869700000|2022-01-11 02:55:00|100.83|98.03|100.73|97.93|100.85|98.05|100.66|97.86|0
1641870000000|2022-01-11 03:00:00|100.77|97.97|100.88|98.08|100.92|98.12|100.66|97.86|0
1641870300000|2022-01-11 03:05:00|100.9|98.1|101|98.2|101|98.2|100.81|98.01|0
1641870600000|2022-01-11 03:10:00|100.92|98.12|101.11|98.31|101.19|98.39|100.88|98.08|0
1641870900000|2022-01-11 03:15:00|101.07|98.27|100.73|97.93|101.11|98.31|100.73|97.93|0
1641871200000|2022-01-11 03:20:00|100.69|97.89|100.72|97.92|100.8|98|100.65|97.85|0
1641871500000|2022-01-11 03:25:00|100.69|97.89|100.84|98.04|100.86|98.06|100.65|97.85|0
1641871800000|2022-01-11 03:30:00|100.88|98.08|100.8|98|100.88|98.08|100.72|97.92|0
1641872100000|2022-01-11 03:35:00|100.84|98.04|100.91|98.11|100.99|98.19|100.76|97.96|0
1641872400000|2022-01-11 03:40:00|100.89|98.09|100.83|98.03|100.95|98.15|100.76|97.96|0
1641872700000|2022-01-11 03:45:00|100.87|98.07|100.91|98.11|101.1|98.3|100.87|98.07|0
1641873000000|2022-01-11 03:50:00|100.93|98.13|101.44|98.64|101.44|98.64|100.91|98.11|0
1641873300000|2022-01-11 03:55:00|101.48|98.68|101.33|98.53|101.48|98.68|101.25|98.45|0
1641873600000|2022-01-11 04:00:00|101.31|98.51|101.36|98.56|101.44|98.64|101.27|98.47|0
1641873900000|2022-01-11 04:05:00|101.34|98.54|101.55|98.75|101.55|98.75|101.28|98.48|0
1641874200000|2022-01-11 04:10:00|101.67|98.87|101.9|99.1|101.92|99.12|101.59|98.79|0
1641874500000|2022-01-11 04:15:00|101.86|99.06|101.66|98.86|101.86|99.06|101.55|98.75|0
1641874800000|2022-01-11 04:20:00|101.7|98.9|101.89|99.09|101.93|99.13|101.63|98.83|0
1641875100000|2022-01-11 04:25:00|101.88|99.08|101.89|99.09|101.93|99.13|101.82|99.02|0
1641875400000|2022-01-11 04:30:00|101.85|99.05|101.93|99.13|101.97|99.17|101.85|99.05|0
1641875700000|2022-01-11 04:35:00|101.97|99.17|101.81|99.01|102.24|99.44|101.81|99.01|0
1641876000000|2022-01-11 04:40:00|101.77|98.97|101.62|98.82|101.77|98.97|101.5|98.7|0
1641876300000|2022-01-11 04:45:00|101.66|98.86|101.58|98.78|101.69|98.89|101.58|98.78|0
1641876600000|2022-01-11 04:50:00|101.6|98.8|101.57|98.77|101.61|98.81|101.46|98.66|0
1641876900000|2022-01-11 04:55:00|101.61|98.81|101.69|98.89|101.8|99|101.57|98.77|0
1641877200000|2022-01-11 05:00:00|101.73|98.93|101.46|98.66|101.84|99.04|101.34|98.54|0
1641877500000|2022-01-11 05:05:00|101.49|98.69|101.61|98.81|101.61|98.81|101.26|98.46|0
1641877800000|2022-01-11 05:10:00|101.68|98.88|101.78|98.98|101.84|99.04|101.64|98.84|0
1641878100000|2022-01-11 05:15:00|101.84|99.04|101.95|99.15|102.03|99.23|101.68|98.88|0
1641878400000|2022-01-11 05:20:00|101.89|99.09|102.03|99.23|102.03|99.23|101.83|99.03|0
1641878700000|2022-01-11 05:25:00|102.05|99.25|101.79|98.99|102.07|99.27|101.52|98.72|0
1641879000000|2022-01-11 05:30:00|101.83|99.03|101.73|98.93|101.83|99.03|101.6|98.8|0
1641879300000|2022-01-11 05:35:00|101.62|98.82|101.94|99.14|101.98|99.18|101.44|98.64|0
1641879600000|2022-01-11 05:40:00|101.93|99.13|101.83|99.03|101.98|99.18|101.75|98.95|0
1641879900000|2022-01-11 05:45:00|101.86|99.06|102.06|99.26|102.1|99.3|101.83|99.03|0
1641880200000|2022-01-11 05:50:00|102.02|99.22|101.94|99.14|102.02|99.22|101.71|98.91|0
1641880500000|2022-01-11 05:55:00|101.9|99.1|101.72|98.92|101.92|99.12|101.67|98.87|0
1641880800000|2022-01-11 06:00:00|101.67|98.87|102.07|99.27|102.17|99.37|101.51|98.71|0
1641881100000|2022-01-11 06:05:00|102.09|99.29|102.13|99.33|102.24|99.44|101.93|99.13|0
1641881400000|2022-01-11 06:10:00|102.15|99.35|101.97|99.17|102.28|99.48|101.93|99.13|0
1641881700000|2022-01-11 06:15:00|101.99|99.19|102.05|99.25|102.12|99.32|101.93|99.13|0
1641882000000|2022-01-11 06:20:00|102.01|99.21|102.04|99.24|102.12|99.32|101.89|99.09|0
1641882300000|2022-01-11 06:25:00|102.08|99.28|102.43|99.63|102.43|99.63|102.04|99.24|0
1641882600000|2022-01-11 06:30:00|102.39|99.59|102.08|99.28|102.47|99.67|101.96|99.16|0
1641882900000|2022-01-11 06:35:00|102.04|99.24|102.27|99.47|102.27|99.47|101.81|99.01|0
1641883200000|2022-01-11 06:40:00|102.23|99.43|102.5|99.7|102.5|99.7|102.19|99.39|0
1641883500000|2022-01-11 06:45:00|102.48|99.68|102.42|99.62|102.54|99.74|102.31|99.51|0
1641883800000|2022-01-11 06:50:00|102.44|99.64|102.69|99.89|102.89|100.09|102.42|99.62|0
1641884100000|2022-01-11 06:55:00|102.65|99.85|102.11|99.31|102.65|99.85|102.11|99.31|0
1641884400000|2022-01-11 07:00:00|101.99|99.19|102.32|99.52|102.48|99.68|101.84|99.04|0
1641884700000|2022-01-11 07:05:00|102.3|99.5|101.87|99.07|102.46|99.66|101.87|99.07|0
1641885000000|2022-01-11 07:10:00|101.91|99.11|101.91|99.11|102.16|99.36|101.83|99.03|0
1641885300000|2022-01-11 07:15:00|101.89|99.09|101.37|98.57|101.91|99.11|101.33|98.53|0
1641885600000|2022-01-11 07:20:00|101.31|98.51|101.48|98.68|101.56|98.76|101.21|98.41|0
1641885900000|2022-01-11 07:25:00|101.46|98.66|101.17|98.37|101.48|98.68|101.06|98.26|0
1641886200000|2022-01-11 07:30:00|101.11|98.31|101.09|98.29|101.4|98.6|101.05|98.25|0
1641886500000|2022-01-11 07:35:00|101.13|98.33|101.44|98.64|101.51|98.71|101.13|98.33|0
1641886800000|2022-01-11 07:40:00|101.46|98.66|101.36|98.56|101.47|98.67|101.24|98.44|0
1641887100000|2022-01-11 07:45:00|101.32|98.52|101.14|98.34|101.55|98.75|101.01|98.21|0
1641887400000|2022-01-11 07:50:00|101.12|98.32|101.05|98.25|101.28|98.48|100.97|98.17|0
1641887700000|2022-01-11 07:55:00|101.08|98.28|101.01|98.21|101.16|98.36|100.89|98.09|0
1641888000000|2022-01-11 08:00:00|100.93|98.13|100.56|97.76|101.04|98.24|100.56|97.76|0
1641888300000|2022-01-11 08:05:00|100.4|98|101.03|98.63|101.07|98.67|99.85|97.45|0
1641888600000|2022-01-11 08:10:00|100.96|98.56|101.26|98.86|101.49|99.09|100.95|98.55|0
1641888900000|2022-01-11 08:15:00|101.22|98.82|101.38|98.98|101.57|99.17|101.09|98.69|0
1641889200000|2022-01-11 08:20:00|101.34|98.94|101.37|98.97|101.86|99.46|101.02|98.62|0
1641889500000|2022-01-11 08:25:00|101.41|99.01|101.79|99.39|101.98|99.58|101.39|98.99|0
1641889800000|2022-01-11 08:30:00|101.77|99.37|102.64|100.24|102.68|100.28|101.77|99.37|0
1641890100000|2022-01-11 08:35:00|102.6|100.2|101.98|99.58|102.62|100.22|101.86|99.46|0
1641890400000|2022-01-11 08:40:00|101.9|99.5|101.4|99|102.02|99.62|101.28|98.88|0
1641890700000|2022-01-11 08:45:00|101.36|98.96|101.32|98.92|101.67|99.27|101.13|98.73|0
1641891000000|2022-01-11 08:50:00|101.36|98.96|101.32|98.92|101.59|99.19|101.09|98.69|0
1641891300000|2022-01-11 08:55:00|101.28|98.88|101.01|98.61|101.59|99.19|101.01|98.61|0
1641891600000|2022-01-11 09:00:00|100.97|98.57|100.51|98.11|101.05|98.65|100.39|97.99|0
1641891900000|2022-01-11 09:05:00|100.47|98.07|100.49|98.09|100.78|98.38|100.39|97.99|0
1641892200000|2022-01-11 09:10:00|100.47|98.07|100.01|97.61|100.72|98.32|99.93|97.53|0
1641892500000|2022-01-11 09:15:00|100.08|97.68|99.51|97.11|100.24|97.84|99.44|97.04|0
1641892800000|2022-01-11 09:20:00|99.48|97.08|99.06|96.66|99.63|97.23|98.95|96.55|0
1641893100000|2022-01-11 09:25:00|99.1|96.7|99.08|96.68|99.25|96.85|98.94|96.54|0
1641893400000|2022-01-11 09:30:00|99.06|96.66|98.68|96.28|99.06|96.66|98.49|96.09|0
1641893700000|2022-01-11 09:35:00|98.72|96.32|97.75|95.35|100.39|97.99|97.71|95.31|0
1641894000000|2022-01-11 09:40:00|97.78|95.38|97.67|95.27|97.93|95.53|97.63|95.23|0
1641894300000|2022-01-11 09:45:00|97.71|95.31|97.43|95.03|97.82|95.42|97.33|94.93|0
1641894600000|2022-01-11 09:50:00|97.44|95.04|97.52|95.12|97.59|95.19|97.37|94.97|0
1641894900000|2022-01-11 09:55:00|97.48|95.08|97.85|95.45|97.96|95.56|97.44|95.04|0
1641895200000|2022-01-11 10:00:00|97.78|95.38|97.51|95.11|98.04|95.64|97.51|95.11|0
1641895500000|2022-01-11 10:05:00|97.55|95.15|97.55|95.15|97.62|95.22|97.14|94.74|0
1641895800000|2022-01-11 10:10:00|97.62|95.22|97.77|95.37|97.9|95.5|97.57|95.17|0
1641896100000|2022-01-11 10:15:00|97.88|95.48|97.77|95.37|97.99|95.59|97.69|95.29|0
1641896400000|2022-01-11 10:20:00|97.73|95.33|98.01|95.61|98.26|95.86|97.69|95.29|0
1641896700000|2022-01-11 10:25:00|97.99|95.59|98.25|95.85|98.25|95.85|97.82|95.42|0
1641897000000|2022-01-11 10:30:00|98.23|95.83|98.1|95.7|98.25|95.85|98.03|95.63|0
1641897300000|2022-01-11 10:35:00|98.12|95.72|97.99|95.59|98.14|95.74|97.8|95.4|0
1641897600000|2022-01-11 10:40:00|98.02|95.62|97.82|95.42|98.04|95.64|97.76|95.36|0
1641897900000|2022-01-11 10:45:00|97.8|95.4|97.74|95.34|97.87|95.47|97.61|95.21|0
1641898200000|2022-01-11 10:50:00|97.72|95.32|97.72|95.32|98.06|95.66|97.72|95.32|0
1641898500000|2022-01-11 10:55:00|97.68|95.28|98.05|95.65|98.13|95.73|97.68|95.28|0
1641898800000|2022-01-11 11:00:00|98.02|95.62|98.62|96.22|98.62|96.22|98.02|95.62|0
1641899100000|2022-01-11 11:05:00|98.58|96.18|98.61|96.21|98.99|96.59|98.5|96.1|0
1641899400000|2022-01-11 11:10:00|98.58|96.18|98.84|96.44|98.88|96.48|98.46|96.06|0
1641899700000|2022-01-11 11:15:00|98.8|96.4|98.72|96.32|98.84|96.44|98.54|96.14|0
1641900000000|2022-01-11 11:20:00|98.69|96.29|98.65|96.25|98.84|96.44|98.65|96.25|0
1641900300000|2022-01-11 11:25:00|98.68|96.28|98.87|96.47|98.91|96.51|98.65|96.25|0
1641900600000|2022-01-11 11:30:00|98.83|96.43|98.53|96.13|98.91|96.51|98.42|96.02|0
1641900900000|2022-01-11 11:35:00|98.51|96.11|98.34|95.94|98.62|96.22|98.3|95.9|0
1641901200000|2022-01-11 11:40:00|98.42|96.02|98.26|95.86|98.42|96.02|98.26|95.86|0
1641901500000|2022-01-11 11:45:00|98.34|95.94|98.37|95.97|98.38|95.98|98.22|95.82|0
1641901800000|2022-01-11 11:50:00|98.39|95.99|98.03|95.63|98.41|96.01|98|95.6|0
1641902100000|2022-01-11 11:55:00|98.07|95.67|98.9|96.5|98.9|96.5|98.03|95.63|0
1641902400000|2022-01-11 12:00:00|98.94|96.54|98.63|96.23|98.94|96.54|98.52|96.12|0
1641902700000|2022-01-11 12:05:00|98.59|96.19|98.59|96.19|98.71|96.31|98.37|95.97|0
1641903000000|2022-01-11 12:10:00|98.63|96.23|98.63|96.23|98.86|96.46|98.44|96.04|0
1641903300000|2022-01-11 12:15:00|98.67|96.27|98.81|96.41|98.85|96.45|98.55|96.15|0
1641903600000|2022-01-11 12:20:00|98.74|96.34|98.62|96.22|98.74|96.34|98.51|96.11|0
1641903900000|2022-01-11 12:25:00|98.59|96.19|98.55|96.15|98.77|96.37|98.55|96.15|0
1641904200000|2022-01-11 12:30:00|98.51|96.11|98.7|96.3|98.89|96.49|98.51|96.11|0
1641904500000|2022-01-11 12:35:00|98.62|96.22|98.66|96.26|98.77|96.37|98.54|96.14|0
1641904800000|2022-01-11 12:40:00|98.69|96.29|98.75|96.35|98.77|96.37|98.58|96.18|0
1641905100000|2022-01-11 12:45:00|98.73|96.33|99.11|96.71|99.26|96.86|98.73|96.33|0
1641905400000|2022-01-11 12:50:00|99.07|96.67|99.14|96.74|99.18|96.78|98.8|96.4|0
1641905700000|2022-01-11 12:55:00|99.18|96.78|99.75|97.35|99.82|97.42|99.03|96.63|0
1641906000000|2022-01-11 13:00:00|99.69|97.29|99.37|96.97|100.03|97.63|99.18|96.78|0
1641906300000|2022-01-11 13:05:00|99.4|97|99.29|96.89|99.44|97.04|99.06|96.66|0
1641906600000|2022-01-11 13:10:00|99.33|96.93|99.44|97.04|99.55|97.15|99.25|96.85|0
1641906900000|2022-01-11 13:15:00|99.4|97|99.28|96.88|99.4|97|99.25|96.85|0
1641907200000|2022-01-11 13:20:00|99.32|96.92|99.43|97.03|99.55|97.15|99.32|96.92|0
1641907500000|2022-01-11 13:25:00|99.4|97|99.62|97.22|99.66|97.26|99.24|96.84|0
1641907800000|2022-01-11 13:30:00|99.6|97.2|99.32|96.92|99.62|97.22|99.09|96.69|0
1641908100000|2022-01-11 13:35:00|99.36|96.96|100.19|97.79|100.31|97.91|99.35|96.95|0
1641908400000|2022-01-11 13:40:00|100.15|97.75|100.61|98.21|100.88|98.48|100.11|97.71|0
1641908700000|2022-01-11 13:45:00|100.65|98.25|100.19|97.79|100.65|98.25|99.96|97.56|0
1641909000000|2022-01-11 13:50:00|100.23|97.83|100.9|98.5|101.07|98.67|100.23|97.83|0
1641909300000|2022-01-11 13:55:00|100.88|98.48|101.03|98.63|101.07|98.67|100.72|98.32|0
1641909600000|2022-01-11 14:00:00|101.01|98.61|101.53|99.13|101.57|99.17|100.99|98.59|0
1641909900000|2022-01-11 14:05:00|101.51|99.11|101.18|98.78|101.64|99.24|101.18|98.78|0
1641910200000|2022-01-11 14:10:00|101.22|98.82|101.22|98.82|101.56|99.16|101.14|98.74|0
1641910500000|2022-01-11 14:15:00|101.25|98.85|101.52|99.12|101.72|99.32|101.22|98.82|0
1641910800000|2022-01-11 14:20:00|101.54|99.14|101.13|98.73|101.54|99.14|101.13|98.73|0
1641911100000|2022-01-11 14:25:00|101.1|98.7|101.36|98.96|101.48|99.08|100.94|98.54|0
1641911400000|2022-01-11 14:30:00|101.33|98.93|103.38|100.98|106.69|104.29|101.21|98.81|0
1641911700000|2022-01-11 14:35:00|103.65|101.25|103.65|101.25|103.69|101.29|102.51|100.11|0
1641912000000|2022-01-11 14:40:00|103.61|101.21|105.39|102.99|106.47|104.07|103.37|100.97|0
1641912300000|2022-01-11 14:45:00|105.43|103.03|105.87|103.47|106.43|104.03|105.11|102.71|0
1641912600000|2022-01-11 14:50:00|106.07|103.67|105.78|103.38|106.43|104.03|104.11|101.71|0
1641912900000|2022-01-11 14:55:00|105.9|103.5|105.62|103.22|106.87|104.47|105.06|102.66|0
1641913200000|2022-01-11 15:00:00|105.54|103.14|103.52|101.12|105.9|103.5|103.48|101.08|0
1641913500000|2022-01-11 15:05:00|103.56|101.16|103.3|100.9|104.67|102.27|102.56|100.16|0
1641913800000|2022-01-11 15:10:00|103.34|100.94|103.34|100.94|103.34|100.94|102.4|100|0
1641914100000|2022-01-11 15:15:00|103.14|100.74|102.79|100.39|104.01|101.61|102.55|100.15|0
1641914400000|2022-01-11 15:20:00|102.87|100.47|103.42|101.02|103.42|101.02|102.4|100|0
1641914700000|2022-01-11 15:25:00|103.22|100.82|103.1|100.7|103.85|101.45|102.67|100.27|0
1641915000000|2022-01-11 15:30:00|103.06|100.66|104.28|101.88|104.32|101.92|101.73|99.33|0
1641915300000|2022-01-11 15:35:00|104.16|101.76|104.08|101.68|104.52|102.12|103.69|101.29|0
1641915600000|2022-01-11 15:40:00|104.12|101.72|105.59|103.19|105.87|103.47|103.7|101.3|0
1641915900000|2022-01-11 15:45:00|105.79|103.39|105.51|103.11|105.87|103.47|104.19|101.79|0
1641916200000|2022-01-11 15:50:00|105.63|103.23|105.15|102.75|106.11|103.71|105.03|102.63|0
1641916500000|2022-01-11 15:55:00|105.07|102.67|104.59|102.19|105.43|103.03|104.35|101.95|0
1641916800000|2022-01-11 16:00:00|104.55|102.15|103.01|100.61|104.67|102.27|102.5|100.1|0
1641917100000|2022-01-11 16:05:00|102.89|100.49|101.85|99.45|104.18|101.78|100.81|98.41|0
1641917400000|2022-01-11 16:10:00|101.62|99.22|100.11|97.71|101.62|99.22|99.88|97.48|0
1641917700000|2022-01-11 16:15:00|100.07|97.67|98.62|96.22|100.27|97.87|98.4|96|0
1641918000000|2022-01-11 16:20:00|98.51|96.11|98.77|96.37|99.38|96.98|98.09|95.69|0
1641918300000|2022-01-11 16:25:00|98.74|96.34|98.18|95.78|100.25|97.85|98.11|95.71|0
1641918600000|2022-01-11 16:30:00|98.14|95.74|98.44|96.04|98.67|96.27|98.14|95.74|0
1641918900000|2022-01-11 16:35:00|98.33|95.93|97.24|94.84|98.33|95.93|97.13|94.73|0
1641919200000|2022-01-11 16:40:00|97.2|94.8|96.57|94.17|97.28|94.88|95.94|93.54|0
1641919500000|2022-01-11 16:45:00|96.51|94.11|97.53|95.13|97.69|95.29|96.44|94.04|0
1641919800000|2022-01-11 16:50:00|97.42|95.02|96.93|94.53|97.42|95.02|96.6|94.2|0
1641920100000|2022-01-11 16:55:00|96.82|94.42|96.63|94.23|97.12|94.72|96.6|94.2|0
1641920400000|2022-01-11 17:00:00|96.56|94.16|95.71|93.31|97.61|95.21|95.71|93.31|0
1641920700000|2022-01-11 17:05:00|95.64|93.24|95.6|93.2|96.01|93.61|95.53|93.13|0
1641921000000|2022-01-11 17:10:00|95.56|93.16|95.49|93.09|95.99|93.59|95.49|93.09|0
1641921300000|2022-01-11 17:15:00|95.52|93.12|95.67|93.27|96.04|93.64|95.34|92.94|0
1641921600000|2022-01-11 17:20:00|95.63|93.23|95.82|93.42|95.97|93.57|95.56|93.16|0
1641921900000|2022-01-11 17:25:00|95.78|93.38|96.97|94.57|97.19|94.79|95.78|93.38|0
1641922200000|2022-01-11 17:30:00|96.93|94.53|96.67|94.27|97.16|94.76|96.3|93.9|0
1641922500000|2022-01-11 17:35:00|96.63|94.23|96.39|93.99|96.74|94.34|96.03|93.63|0
1641922800000|2022-01-11 17:40:00|96.37|93.97|95.99|93.59|96.52|94.12|95.96|93.56|0
1641923100000|2022-01-11 17:45:00|96.03|93.63|96.18|93.78|96.25|93.85|95.92|93.52|0
1641923400000|2022-01-11 17:50:00|96.1|93.7|95.51|93.11|96.22|93.82|95.51|93.11|0
1641923700000|2022-01-11 17:55:00|95.55|93.15|95.58|93.18|95.88|93.48|95.43|93.03|0
1641924000000|2022-01-11 18:00:00|95.62|93.22|95.95|93.55|96.44|94.04|95.62|93.22|0
1641924300000|2022-01-11 18:05:00|95.91|93.51|96.43|94.03|96.69|94.29|95.91|93.51|0
1641924600000|2022-01-11 18:10:00|96.39|93.99|95.8|93.4|96.39|93.99|95.69|93.29|0
1641924900000|2022-01-11 18:15:00|95.84|93.44|95.24|92.84|95.87|93.47|95.24|92.84|0
1641925200000|2022-01-11 18:20:00|95.28|92.88|93.81|91.41|95.28|92.88|93.04|90.64|0
1641925500000|2022-01-11 18:25:00|93.84|91.44|94.24|91.84|94.28|91.88|93.84|91.44|0
1641925800000|2022-01-11 18:30:00|94.21|91.81|94.1|91.7|94.35|91.95|93.95|91.55|0
1641926100000|2022-01-11 18:35:00|94.06|91.66|94.02|91.62|94.2|91.8|93.95|91.55|0
1641926400000|2022-01-11 18:40:00|93.98|91.58|93.98|91.58|94.13|91.73|93.87|91.47|0
1641926700000|2022-01-11 18:45:00|93.95|91.55|94.05|91.65|94.16|91.76|93.51|91.11|0
1641927000000|2022-01-11 18:50:00|93.98|91.58|93.89|91.49|94.05|91.65|93.76|91.36|0
1641927300000|2022-01-11 18:55:00|93.83|91.43|93.61|91.21|93.91|91.51|93.54|91.14|0
1641927600000|2022-01-11 19:00:00|93.65|91.25|93.97|91.57|94.09|91.69|93.58|91.18|0
1641927900000|2022-01-11 19:05:00|93.94|91.54|94.45|92.05|94.71|92.31|93.83|91.43|0
1641928200000|2022-01-11 19:10:00|94.38|91.98|94.21|91.81|94.56|92.16|94.12|91.72|0
1641928500000|2022-01-11 19:15:00|94.23|91.83|94.01|91.61|94.34|91.94|93.97|91.57|0
1641928800000|2022-01-11 19:20:00|94.04|91.64|94|91.6|94.34|91.94|93.97|91.57|0
1641929100000|2022-01-11 19:25:00|93.97|91.57|93.75|91.35|94.15|91.75|93.71|91.31|0
1641929400000|2022-01-11 19:30:00|93.71|91.31|93.96|91.56|94.22|91.82|93.71|91.31|0
1641929700000|2022-01-11 19:35:00|94|91.6|93.45|91.05|94.18|91.78|93.34|90.94|0
1641930000000|2022-01-11 19:40:00|93.52|91.12|93.31|90.91|93.56|91.16|93.27|90.87|0
1641930300000|2022-01-11 19:45:00|93.27|90.87|92.96|90.56|93.3|90.9|92.9|90.5|0
1641930600000|2022-01-11 19:50:00|92.98|90.58|92.79|90.39|93.19|90.79|92.72|90.32|0
1641930900000|2022-01-11 19:55:00|92.83|90.43|92.97|90.57|93.01|90.61|92.29|89.89|0
1641931200000|2022-01-11 20:00:00|92.94|90.54|92.61|90.21|92.97|90.57|92.47|90.07|0
1641931500000|2022-01-11 20:05:00|92.57|90.17|92.21|89.81|92.61|90.21|91.93|89.53|0
1641931800000|2022-01-11 20:10:00|92.25|89.85|92.28|89.88|92.61|90.21|92.21|89.81|0
1641932100000|2022-01-11 20:15:00|92.25|89.85|92.39|89.99|92.46|90.06|91.96|89.56|0
1641932400000|2022-01-11 20:20:00|92.35|89.95|92.32|89.92|93.82|91.42|91.92|89.52|0
1641932700000|2022-01-11 20:25:00|92.28|89.88|92.13|89.73|92.5|90.1|91.96|89.56|0
1641933000000|2022-01-11 20:30:00|92.17|89.77|92.31|89.91|92.38|89.98|91.78|89.38|0
1641933300000|2022-01-11 20:35:00|92.28|89.88|92.71|90.31|92.71|90.31|92.13|89.73|0
1641933600000|2022-01-11 20:40:00|92.74|90.34|93.29|90.89|93.62|91.22|92.53|90.13|0
1641933900000|2022-01-11 20:45:00|93.33|90.93|93.44|91.04|93.51|91.11|93.15|90.75|0
1641934200000|2022-01-11 20:50:00|93.47|91.07|93.65|91.25|94.24|91.84|93.47|91.07|0
1641934500000|2022-01-11 20:55:00|93.54|91.14|92.43|90.03|93.54|91.14|92.39|89.99|0
1641934800000|2022-01-11 21:00:00|92.46|90.06|92.42|90.02|92.57|90.17|92.17|89.77|0
1641935100000|2022-01-11 21:05:00|92.39|89.99|92.46|90.06|92.53|90.13|92.31|89.91|0
1641935400000|2022-01-11 21:10:00|92.49|90.09|92.56|90.16|92.67|90.27|92.46|90.06|0
1641935700000|2022-01-11 21:15:00|92.87|90.07|92.87|90.07|92.91|90.11|92.76|89.96|0
1641936000000|2022-01-11 21:20:00|92.85|90.05|92.87|90.07|92.87|90.07|92.72|89.92|0
1641936300000|2022-01-11 21:25:00|92.9|90.1|92.83|90.03|92.9|90.1|92.83|90.03|0
1641936600000|2022-01-11 21:30:00|92.79|89.99|92.79|89.99|92.83|90.03|92.79|89.99|0
1641936900000|2022-01-11 21:35:00|92.77|89.97|92.75|89.95|92.79|89.99|92.75|89.95|0
1641937200000|2022-01-11 21:40:00|92.79|89.99|92.64|89.84|92.79|89.99|92.64|89.84|0
1641937500000|2022-01-11 21:45:00|92.68|89.88|92.79|89.99|92.79|89.99|92.61|89.81|0
1641937800000|2022-01-11 21:50:00|92.75|89.95|92.79|89.99|92.79|89.99|92.71|89.91|0
1641938100000|2022-01-11 21:55:00|92.78|89.98|92.8|90|92.8|90|92.75|89.95|0
1641938400000|2022-01-11 22:00:00|92.73|89.93|92.8|90|92.8|90|92.73|89.93|0
1641938700000|2022-01-11 22:05:00|92.82|90.02|92.8|90|92.87|90.07|92.78|89.98|0
1641939000000|2022-01-11 22:10:00|92.83|90.03|92.82|90.02|92.83|90.03|92.82|90.02|0
1641939300000|2022-01-11 22:15:00|92.81|90.01|92.74|89.94|92.83|90.03|92.68|89.88|0
1641939600000|2022-01-11 22:20:00|92.75|89.95|92.74|89.94|92.75|89.95|92.74|89.94|0
1641939900000|2022-01-11 22:25:00|92.75|89.95|92.69|89.89|92.75|89.95|92.69|89.89|0
1641940200000|2022-01-11 22:30:00|92.65|89.85|92.71|89.91|92.72|89.92|92.65|89.85|0
1641940500000|2022-01-11 22:35:00|92.72|89.92|92.72|89.92|92.72|89.92|92.72|89.92|0
1641940800000|2022-01-11 22:40:00|92.73|89.93|92.72|89.92|92.73|89.93|92.72|89.92|0
1641941400000|2022-01-11 22:50:00|92.71|89.91|92.72|89.92|92.72|89.92|92.71|89.91|0
1641941700000|2022-01-11 22:55:00|92.74|89.94|92.72|89.92|92.74|89.94|92.69|89.89|0
1641942000000|2022-01-11 23:00:00|92.67|89.87|92.55|89.75|92.85|90.05|92.55|89.75|0
1641942300000|2022-01-11 23:05:00|92.58|89.78|92.56|89.76|92.62|89.82|92.33|89.53|0
1641942600000|2022-01-11 23:10:00|92.54|89.74|92.68|89.88|92.72|89.92|92.51|89.71|0
1641942900000|2022-01-11 23:15:00|92.67|89.87|92.83|90.03|92.9|90.1|92.65|89.85|0
1641943200000|2022-01-11 23:20:00|92.81|90.01|92.86|90.06|92.93|90.13|92.75|89.95|0
1641943500000|2022-01-11 23:25:00|92.9|90.1|92.86|90.06|92.9|90.1|92.82|90.02|0
1641943800000|2022-01-11 23:30:00|92.84|90.04|92.71|89.91|92.84|90.04|92.71|89.91|0
1641944100000|2022-01-11 23:35:00|92.75|89.95|92.89|90.09|92.96|90.16|92.71|89.91|0
1641944400000|2022-01-11 23:40:00|92.86|90.06|92.75|89.95|92.93|90.13|92.67|89.87|0
1641944700000|2022-01-11 23:45:00|92.78|89.98|92.89|90.09|92.96|90.16|92.67|89.87|0
1641945000000|2022-01-11 23:50:00|92.91|90.11|92.89|90.09|92.96|90.16|92.85|90.05|0
1641945300000|2022-01-11 23:55:00|92.91|90.11|92.81|90.01|92.94|90.14|92.74|89.94|0
1641945600000|2022-01-12 00:00:00|92.85|90.05|92.87|90.07|92.92|90.12|92.7|89.9|0
1641945900000|2022-01-12 00:05:00|92.85|90.05|92.74|89.94|92.88|90.08|92.67|89.87|0
1641946200000|2022-01-12 00:10:00|92.77|89.97|92.81|90.01|92.92|90.12|92.77|89.97|0
1641946500000|2022-01-12 00:15:00|92.77|89.97|92.66|89.86|92.77|89.97|92.55|89.75|0
1641946800000|2022-01-12 00:20:00|92.63|89.83|92.46|89.66|92.68|89.88|92.41|89.61|0
1641947100000|2022-01-12 00:25:00|92.48|89.68|92.3|89.5|92.48|89.68|92.19|89.39|0
1641947400000|2022-01-12 00:30:00|92.23|89.43|92.19|89.39|92.3|89.5|92.01|89.21|0
1641947700000|2022-01-12 00:35:00|92.16|89.36|92.19|89.39|92.26|89.46|92.05|89.25|0
1641948000000|2022-01-12 00:40:00|92.15|89.35|92.19|89.39|92.19|89.39|92.01|89.21|0
1641948300000|2022-01-12 00:45:00|92.22|89.42|92.19|89.39|92.28|89.48|92.15|89.35|0
1641948600000|2022-01-12 00:50:00|92.22|89.42|92.31|89.51|92.33|89.53|92.19|89.39|0
1641948900000|2022-01-12 00:55:00|92.33|89.53|92.43|89.63|92.43|89.63|92.29|89.49|0
1641949200000|2022-01-12 01:00:00|92.47|89.67|92.5|89.7|92.61|89.81|92.4|89.6|0
1641949500000|2022-01-12 01:05:00|92.47|89.67|92.47|89.67|92.61|89.81|92.39|89.59|0
1641949800000|2022-01-12 01:10:00|92.43|89.63|92.57|89.77|92.64|89.84|92.36|89.56|0
1641950100000|2022-01-12 01:15:00|92.61|89.81|92.93|90.13|92.93|90.13|92.61|89.81|0
1641950400000|2022-01-12 01:20:00|92.95|90.15|92.82|90.02|92.95|90.15|92.78|89.98|0
1641950700000|2022-01-12 01:25:00|92.85|90.05|92.8|90|92.85|90.05|92.75|89.95|0
1641951000000|2022-01-12 01:30:00|92.78|89.98|92.89|90.09|92.89|90.09|92.69|89.89|0
1641951300000|2022-01-12 01:35:00|92.87|90.07|92.74|89.94|92.89|90.09|92.71|89.91|0
1641951600000|2022-01-12 01:40:00|92.72|89.92|92.94|90.14|92.96|90.16|92.53|89.73|0
1641951900000|2022-01-12 01:45:00|92.96|90.16|93.21|90.41|93.42|90.62|92.81|90.01|0
1641952200000|2022-01-12 01:50:00|93.17|90.37|93.1|90.3|93.28|90.48|93.06|90.26|0
1641952500000|2022-01-12 01:55:00|93.13|90.33|92.91|90.11|93.2|90.4|92.84|90.04|0
1641952800000|2022-01-12 02:00:00|92.88|90.08|92.37|89.57|92.91|90.11|92.37|89.57|0
1641953100000|2022-01-12 02:05:00|92.34|89.54|92.62|89.82|92.64|89.84|92.34|89.54|0
1641953400000|2022-01-12 02:10:00|92.59|89.79|92.51|89.71|92.68|89.88|92.44|89.64|0
1641953700000|2022-01-12 02:15:00|92.55|89.75|92.4|89.6|92.59|89.79|92.4|89.6|0
1641954000000|2022-01-12 02:20:00|92.39|89.59|92.26|89.46|92.4|89.6|92.26|89.46|0
1641954300000|2022-01-12 02:25:00|92.3|89.5|92.26|89.46|92.37|89.57|92.22|89.42|0
1641954600000|2022-01-12 02:30:00|92.22|89.42|92.36|89.56|92.51|89.71|92.22|89.42|0
1641954900000|2022-01-12 02:35:00|92.4|89.6|92.4|89.6|92.44|89.64|92.33|89.53|0
1641955200000|2022-01-12 02:40:00|92.42|89.62|92.47|89.67|92.47|89.67|92.36|89.56|0
1641955500000|2022-01-12 02:45:00|92.43|89.63|92.47|89.67|92.54|89.74|92.43|89.63|0
1641955800000|2022-01-12 02:50:00|92.48|89.68|92.45|89.65|92.61|89.81|92.43|89.63|0
1641956100000|2022-01-12 02:55:00|92.43|89.63|92.35|89.55|92.45|89.65|92.28|89.48|0
1641956400000|2022-01-12 03:00:00|92.39|89.59|92.32|89.52|92.39|89.59|92.25|89.45|0
1641956700000|2022-01-12 03:05:00|92.3|89.5|92.28|89.48|92.35|89.55|92.24|89.44|0
1641957000000|2022-01-12 03:10:00|92.32|89.52|92.39|89.59|92.39|89.59|92.24|89.44|0
1641957300000|2022-01-12 03:15:00|92.4|89.6|92.31|89.51|92.4|89.6|92.28|89.48|0
1641957600000|2022-01-12 03:20:00|92.28|89.48|92.33|89.53|92.38|89.58|92.24|89.44|0
1641957900000|2022-01-12 03:25:00|92.35|89.55|92.31|89.51|92.35|89.55|92.2|89.4|0
1641958200000|2022-01-12 03:30:00|92.26|89.46|92.16|89.36|92.26|89.46|92.06|89.26|0
1641958500000|2022-01-12 03:35:00|92.15|89.35|92.13|89.33|92.2|89.4|92.02|89.22|0
1641958800000|2022-01-12 03:40:00|92.09|89.29|92.2|89.4|92.2|89.4|92.09|89.29|0
1641959100000|2022-01-12 03:45:00|92.18|89.38|92.23|89.43|92.27|89.47|92.16|89.36|0
1641959400000|2022-01-12 03:50:00|92.19|89.39|92.09|89.29|92.19|89.39|92.09|89.29|0
1641959700000|2022-01-12 03:55:00|92.05|89.25|92.05|89.25|92.12|89.32|92.05|89.25|0
1641960000000|2022-01-12 04:00:00|92.01|89.21|91.96|89.16|92.08|89.28|91.94|89.14|0
1641960300000|2022-01-12 04:05:00|91.94|89.14|91.94|89.14|92.01|89.21|91.94|89.14|0
1641960600000|2022-01-12 04:10:00|91.97|89.17|91.97|89.17|92.01|89.21|91.94|89.14|0
1641960900000|2022-01-12 04:15:00|92.01|89.21|92.04|89.24|92.08|89.28|92.01|89.21|0
1641961200000|2022-01-12 04:20:00|92.06|89.26|92.11|89.31|92.11|89.31|92.04|89.24|0
1641961500000|2022-01-12 04:25:00|92.14|89.34|92.14|89.34|92.22|89.42|92.14|89.34|0
1641961800000|2022-01-12 04:30:00|92.18|89.38|92.18|89.38|92.18|89.38|92.11|89.31|0
1641962100000|2022-01-12 04:35:00|92.14|89.34|92.18|89.38|92.21|89.41|92.14|89.34|0
1641962400000|2022-01-12 04:40:00|92.14|89.34|92.03|89.23|92.14|89.34|92|89.2|0
1641962700000|2022-01-12 04:45:00|92|89.2|92.07|89.27|92.07|89.27|92|89.2|0
1641963000000|2022-01-12 04:50:00|92.1|89.3|92.1|89.3|92.1|89.3|91.99|89.19|0
1641963300000|2022-01-12 04:55:00|92.08|89.28|92.06|89.26|92.13|89.33|92.03|89.23|0
1641963600000|2022-01-12 05:00:00|92.03|89.23|91.99|89.19|92.08|89.28|91.95|89.15|0
1641963900000|2022-01-12 05:05:00|91.95|89.15|91.95|89.15|92.02|89.22|91.92|89.12|0
1641964200000|2022-01-12 05:10:00|91.92|89.12|91.88|89.08|91.92|89.12|91.74|88.94|0
1641964500000|2022-01-12 05:15:00|91.91|89.11|92.02|89.22|92.02|89.22|91.88|89.08|0
1641964800000|2022-01-12 05:20:00|91.98|89.18|91.91|89.11|91.98|89.18|91.88|89.08|0
1641965100000|2022-01-12 05:25:00|91.88|89.08|91.87|89.07|92.02|89.22|91.87|89.07|0
1641965400000|2022-01-12 05:30:00|91.84|89.04|91.94|89.14|91.94|89.14|91.84|89.04|0
1641965700000|2022-01-12 05:35:00|91.91|89.11|91.68|88.88|91.91|89.11|91.59|88.79|0
1641966000000|2022-01-12 05:40:00|91.66|88.86|91.41|88.61|91.66|88.86|91.41|88.61|0
1641966300000|2022-01-12 05:45:00|91.37|88.57|91.33|88.53|91.51|88.71|91.33|88.53|0
1641966600000|2022-01-12 05:50:00|91.37|88.57|91.23|88.43|91.4|88.6|91.12|88.32|0
1641966900000|2022-01-12 05:55:00|91.26|88.46|91.01|88.21|91.26|88.46|90.98|88.18|0
1641967200000|2022-01-12 06:00:00|91.05|88.25|90.59|87.79|91.07|88.27|90.59|87.79|0
1641967500000|2022-01-12 06:05:00|90.62|87.82|90.87|88.07|90.94|88.14|90.62|87.82|0
1641967800000|2022-01-12 06:10:00|90.85|88.05|90.9|88.1|90.97|88.17|90.8|88|0
1641968100000|2022-01-12 06:15:00|90.92|88.12|91.25|88.45|91.25|88.45|90.9|88.1|0
1641968400000|2022-01-12 06:20:00|91.24|88.44|91.22|88.42|91.29|88.49|91.15|88.35|0
1641968700000|2022-01-12 06:25:00|91.25|88.45|91.32|88.52|91.43|88.63|91.14|88.34|0
1641969000000|2022-01-12 06:30:00|91.34|88.54|91.25|88.45|91.39|88.59|91.25|88.45|0
1641969300000|2022-01-12 06:35:00|91.28|88.48|91.26|88.46|91.37|88.57|91.25|88.45|0
1641969600000|2022-01-12 06:40:00|91.28|88.48|91.17|88.37|91.32|88.52|91.12|88.32|0
1641969900000|2022-01-12 06:45:00|91.14|88.34|91.31|88.51|91.31|88.51|91.14|88.34|0
1641970200000|2022-01-12 06:50:00|91.35|88.55|91.45|88.65|91.49|88.69|91.31|88.51|0
1641970500000|2022-01-12 06:55:00|91.44|88.64|91.54|88.74|91.56|88.76|91.44|88.64|0
1641970800000|2022-01-12 07:00:00|91.7|88.9|91.66|88.86|91.9|89.1|91.63|88.83|0
1641971100000|2022-01-12 07:05:00|91.68|88.88|91.71|88.91|91.73|88.93|91.52|88.72|0
1641971400000|2022-01-12 07:10:00|91.73|88.93|91.64|88.84|91.8|89|91.57|88.77|0
1641971700000|2022-01-12 07:15:00|91.66|88.86|91.44|88.64|91.66|88.86|91.44|88.64|0
1641972000000|2022-01-12 07:20:00|91.41|88.61|91.48|88.68|91.51|88.71|91.3|88.5|0
1641972300000|2022-01-12 07:25:00|91.44|88.64|91.69|88.89|91.87|89.07|91.44|88.64|0
1641972600000|2022-01-12 07:30:00|91.71|88.91|91.37|88.57|91.71|88.91|91.3|88.5|0
1641972900000|2022-01-12 07:35:00|91.39|88.59|91.07|88.27|91.9|89.1|90.99|88.19|0
1641973200000|2022-01-12 07:40:00|91.1|88.3|91.12|88.32|91.31|88.51|91.07|88.27|0
1641973500000|2022-01-12 07:45:00|91.1|88.3|91.13|88.33|91.24|88.44|91.03|88.23|0
1641973800000|2022-01-12 07:50:00|91.12|88.32|91.56|88.76|91.56|88.76|91.06|88.26|0
1641974100000|2022-01-12 07:55:00|91.54|88.74|91.59|88.79|91.77|88.97|91.54|88.74|0
1641974400000|2022-01-12 08:00:00|91.55|88.75|91.73|88.93|91.87|89.07|91.38|88.58|0
1641974700000|2022-01-12 08:05:00|91.64|89.24|91.6|89.2|91.82|89.42|91.49|89.09|0
1641975000000|2022-01-12 08:10:00|91.64|89.24|91.67|89.27|91.71|89.31|91.35|88.95|0
1641975300000|2022-01-12 08:15:00|91.63|89.23|91.92|89.52|92.06|89.66|91.6|89.2|0
1641975600000|2022-01-12 08:20:00|91.88|89.48|91.77|89.37|92.02|89.62|91.49|89.09|0
1641975900000|2022-01-12 08:25:00|91.81|89.41|92.72|90.32|92.74|90.34|91.79|89.39|0
1641976200000|2022-01-12 08:30:00|92.7|90.3|92.74|90.34|92.88|90.48|92.45|90.05|0
1641976500000|2022-01-12 08:35:00|92.77|90.37|92.99|90.59|93.35|90.95|92.66|90.26|0
1641976800000|2022-01-12 08:40:00|93.13|90.73|93.53|91.13|93.6|91.2|93.02|90.62|0
1641977100000|2022-01-12 08:45:00|93.49|91.09|93.53|91.13|93.56|91.16|93.26|90.86|0
1641977400000|2022-01-12 08:50:00|93.51|91.11|93.13|90.73|93.67|91.27|92.91|90.51|0
1641977700000|2022-01-12 08:55:00|93.09|90.69|93.88|91.48|93.92|91.52|92.05|89.65|0
1641978000000|2022-01-12 09:00:00|93.92|91.52|93.01|90.61|93.97|91.57|93.01|90.61|0
1641978300000|2022-01-12 09:05:00|93.05|90.65|93.08|90.68|93.15|90.75|92.9|90.5|0
1641978600000|2022-01-12 09:10:00|93.04|90.64|93.3|90.9|93.37|90.97|92.94|90.54|0
1641978900000|2022-01-12 09:15:00|93.26|90.86|93.01|90.61|93.33|90.93|92.97|90.57|0
1641979200000|2022-01-12 09:20:00|92.97|90.57|92.54|90.14|93.08|90.68|92.54|90.14|0
1641979500000|2022-01-12 09:25:00|92.5|90.1|92.1|89.7|92.5|90.1|92.1|89.7|0
1641979800000|2022-01-12 09:30:00|92.07|89.67|92.46|90.06|92.6|90.2|92.07|89.67|0
1641980100000|2022-01-12 09:35:00|92.5|90.1|92.57|90.17|92.67|90.27|92.35|89.95|0
1641980400000|2022-01-12 09:40:00|92.6|90.2|92.39|89.99|92.6|90.2|92.35|89.95|0
1641980700000|2022-01-12 09:45:00|92.42|90.02|92.2|89.8|92.49|90.09|92.17|89.77|0
1641981000000|2022-01-12 09:50:00|92.17|89.77|91.85|89.45|92.24|89.84|91.85|89.45|0
1641981300000|2022-01-12 09:55:00|91.88|89.48|91.92|89.52|92.13|89.73|91.84|89.44|0
1641981600000|2022-01-12 10:00:00|91.84|89.44|91.99|89.59|91.99|89.59|91.7|89.3|0
1641981900000|2022-01-12 10:05:00|91.95|89.55|92.27|89.87|92.32|89.92|91.91|89.51|0
1641982200000|2022-01-12 10:10:00|92.23|89.83|92.2|89.8|92.43|90.03|92.09|89.69|0
1641982500000|2022-01-12 10:15:00|92.16|89.76|92.27|89.87|92.27|89.87|91.95|89.55|0
1641982800000|2022-01-12 10:20:00|92.25|89.85|91.87|89.47|92.34|89.94|91.87|89.47|0
1641983100000|2022-01-12 10:25:00|91.84|89.44|92.05|89.65|92.08|89.68|91.76|89.36|0
1641983400000|2022-01-12 10:30:00|92.12|89.72|92.48|90.08|92.51|90.11|91.98|89.58|0
1641983700000|2022-01-12 10:35:00|92.51|90.11|92.19|89.79|92.51|90.11|92.17|89.77|0
1641984000000|2022-01-12 10:40:00|92.22|89.82|92.08|89.68|92.24|89.84|92.08|89.68|0
1641984300000|2022-01-12 10:45:00|92.04|89.64|91.68|89.28|92.04|89.64|91.68|89.28|0
1641984600000|2022-01-12 10:50:00|91.72|89.32|91.75|89.35|91.9|89.5|91.61|89.21|0
1641984900000|2022-01-12 10:55:00|91.79|89.39|91.68|89.28|91.83|89.43|91.58|89.18|0
1641985200000|2022-01-12 11:00:00|91.65|89.25|91.54|89.14|91.65|89.25|91.32|88.92|0
1641985500000|2022-01-12 11:05:00|91.56|89.16|91.75|89.35|91.78|89.38|91.36|88.96|0
1641985800000|2022-01-12 11:10:00|91.71|89.31|91.78|89.38|91.93|89.53|91.71|89.31|0
1641986100000|2022-01-12 11:15:00|91.75|89.35|91.92|89.52|91.92|89.52|91.64|89.24|0
1641986400000|2022-01-12 11:20:00|91.89|89.49|91.6|89.2|91.92|89.52|91.6|89.2|0
1641986700000|2022-01-12 11:25:00|91.64|89.24|91.85|89.45|91.92|89.52|91.57|89.17|0
1641987000000|2022-01-12 11:30:00|91.81|89.41|91.81|89.41|91.92|89.52|91.67|89.27|0
1641987300000|2022-01-12 11:35:00|91.78|89.38|91.77|89.37|91.83|89.43|91.67|89.27|0
1641987600000|2022-01-12 11:40:00|91.81|89.41|91.84|89.44|91.92|89.52|91.77|89.37|0
1641987900000|2022-01-12 11:45:00|91.88|89.48|91.56|89.16|91.88|89.48|91.43|89.03|0
1641988200000|2022-01-12 11:50:00|91.59|89.19|91.24|88.84|93.01|90.61|91.24|88.84|0
1641988500000|2022-01-12 11:55:00|91.27|88.87|91.7|89.3|91.7|89.3|91.24|88.84|0
1641988800000|2022-01-12 12:00:00|91.66|89.26|91.48|89.08|91.88|89.48|91.41|89.01|0
1641989100000|2022-01-12 12:05:00|91.45|89.05|92.01|89.61|92.01|89.61|91.41|89.01|0
1641989400000|2022-01-12 12:10:00|91.98|89.58|92.01|89.61|92.09|89.69|91.8|89.4|0
1641989700000|2022-01-12 12:15:00|92|89.6|92.05|89.65|92.05|89.65|91.76|89.36|0
1641990000000|2022-01-12 12:20:00|92.01|89.61|91.58|89.18|92.08|89.68|91.58|89.18|0
1641990300000|2022-01-12 12:25:00|91.62|89.22|91.65|89.25|91.76|89.36|91.47|89.07|0
1641990600000|2022-01-12 12:30:00|91.63|89.23|91.26|88.86|91.63|89.23|91.19|88.79|0
1641990900000|2022-01-12 12:35:00|91.22|88.82|91.26|88.86|91.33|88.93|91.04|88.64|0
1641991200000|2022-01-12 12:40:00|91.29|88.89|91.43|89.03|91.43|89.03|91.15|88.75|0
1641991500000|2022-01-12 12:45:00|91.4|89|91.54|89.14|91.68|89.28|91.4|89|0
1641991800000|2022-01-12 12:50:00|91.57|89.17|91.54|89.14|91.84|89.44|91.52|89.12|0
1641992100000|2022-01-12 12:55:00|91.5|89.1|91.53|89.13|91.6|89.2|91.39|88.99|0
1641992400000|2022-01-12 13:00:00|91.5|89.1|91.18|88.78|91.53|89.13|91.18|88.78|0
1641992700000|2022-01-12 13:05:00|91.19|88.79|91.53|89.13|91.64|89.24|91.03|88.63|0
1641993000000|2022-01-12 13:10:00|91.49|89.09|91.28|88.88|91.6|89.2|91.14|88.74|0
1641993300000|2022-01-12 13:15:00|91.21|88.81|90.78|88.38|91.21|88.81|90.71|88.31|0
1641993600000|2022-01-12 13:20:00|90.75|88.35|90.46|88.06|90.99|88.59|90.46|88.06|0
1641993900000|2022-01-12 13:25:00|90.5|88.1|90.69|88.29|90.88|88.48|90.25|87.85|0
1641994200000|2022-01-12 13:30:00|90.97|88.57|89.85|87.45|91.36|88.96|89.55|87.15|0
1641994500000|2022-01-12 13:35:00|89.72|87.32|89.09|86.69|89.79|87.39|88.61|86.21|0
1641994800000|2022-01-12 13:40:00|89.02|86.62|88.92|86.52|89.23|86.83|88.82|86.42|0
1641995100000|2022-01-12 13:45:00|88.99|86.59|89.54|87.14|89.89|87.49|88.99|86.59|0
1641995400000|2022-01-12 13:50:00|89.51|87.11|89.09|86.69|89.82|87.42|89.05|86.65|0
1641995700000|2022-01-12 13:55:00|89.05|86.65|88.81|86.41|89.4|87|88.74|86.34|0
1641996000000|2022-01-12 14:00:00|88.77|86.37|88.95|86.55|89.09|86.69|88.74|86.34|0
1641996300000|2022-01-12 14:05:00|88.91|86.51|88.98|86.58|89.33|86.93|88.88|86.48|0
1641996600000|2022-01-12 14:10:00|88.94|86.54|89.48|87.08|89.53|87.13|88.87|86.47|0
1641996900000|2022-01-12 14:15:00|89.43|87.03|89.74|87.34|89.85|87.45|89.36|86.96|0
1641997200000|2022-01-12 14:20:00|89.78|87.38|89.36|86.96|89.85|87.45|89.18|86.78|0
1641997500000|2022-01-12 14:25:00|89.32|86.92|89.46|87.06|89.63|87.23|89.22|86.82|0
1641997800000|2022-01-12 14:30:00|89.49|87.09|88.87|86.47|90.17|87.77|88.04|85.64|0
1641998100000|2022-01-12 14:35:00|88.76|86.36|89|86.6|90.05|87.65|88.76|86.36|0
1641998400000|2022-01-12 14:40:00|88.73|86.33|89.91|87.51|90.44|88.04|88.73|86.33|0
1641998700000|2022-01-12 14:45:00|89.84|87.44|89.35|86.95|89.94|87.54|89.07|86.67|0
1641999000000|2022-01-12 14:50:00|89.1|86.7|88.48|86.08|89.45|87.05|88.2|85.8|0
1641999300000|2022-01-12 14:55:00|88.51|86.11|88.1|85.7|88.96|86.56|88.03|85.63|0
1641999600000|2022-01-12 15:00:00|88.03|85.63|88.27|85.87|88.54|86.14|87.65|85.25|0
1641999900000|2022-01-12 15:05:00|88.3|85.9|85.88|83.48|88.79|86.39|85.85|83.45|0
1642000200000|2022-01-12 15:10:00|85.85|83.45|85.78|83.38|86.12|83.72|85.58|83.18|0
1642000500000|2022-01-12 15:15:00|85.75|83.35|85.91|83.51|86.36|83.96|85.75|83.35|0
1642000800000|2022-01-12 15:20:00|85.95|83.55|86.29|83.89|86.46|84.06|85.74|83.34|0
1642001100000|2022-01-12 15:25:00|86.28|83.88|86.76|84.36|86.78|84.38|86.25|83.85|0
1642001400000|2022-01-12 15:30:00|86.69|84.29|87.34|84.94|87.93|85.53|86.52|84.12|0
1642001700000|2022-01-12 15:35:00|87.31|84.91|88.62|86.22|88.62|86.22|87|84.6|0
1642002000000|2022-01-12 15:40:00|88.66|86.26|89.04|86.64|89.74|87.34|87.15|84.75|0
1642002300000|2022-01-12 15:45:00|89.07|86.67|91.05|88.65|91.08|88.68|88.41|86.01|0
1642002600000|2022-01-12 15:50:00|91.01|88.61|91.08|88.68|91.54|89.14|90.83|88.43|0
1642002900000|2022-01-12 15:55:00|91.19|88.79|90.69|88.29|91.51|89.11|90.34|87.94|0
1642003200000|2022-01-12 16:00:00|90.65|88.25|91.04|88.64|91.11|88.71|90.02|87.62|0
1642003500000|2022-01-12 16:05:00|91.08|88.68|92.07|89.67|92.76|90.36|90.76|88.36|0
1642003800000|2022-01-12 16:10:00|91.97|89.57|92.36|89.96|92.43|90.03|91.61|89.21|0
1642004100000|2022-01-12 16:15:00|92.57|90.17|92.18|89.78|93.22|90.82|91.89|89.49|0
1642004400000|2022-01-12 16:20:00|92.28|89.88|91.92|89.52|92.68|90.28|91.89|89.49|0
1642004700000|2022-01-12 16:25:00|92.07|89.67|91.23|88.83|92.1|89.7|90.93|88.53|0
1642005000000|2022-01-12 16:30:00|91.18|88.78|90.54|88.14|91.18|88.78|90.29|87.89|0
1642005300000|2022-01-12 16:35:00|90.57|88.17|90.43|88.03|90.64|88.24|90.04|87.64|0
1642005600000|2022-01-12 16:40:00|90.36|87.96|90.5|88.1|90.5|88.1|89.62|87.22|0
1642005900000|2022-01-12 16:45:00|90.46|88.06|90.57|88.17|90.6|88.2|90|87.6|0
1642006200000|2022-01-12 16:50:00|90.6|88.2|90|87.6|90.64|88.24|89.93|87.53|0
1642006500000|2022-01-12 16:55:00|89.97|87.57|90.32|87.92|90.74|88.34|89.97|87.57|0
1642006800000|2022-01-12 17:00:00|90.28|87.88|90.21|87.81|90.53|88.13|89.96|87.56|0
1642007100000|2022-01-12 17:05:00|90.28|87.88|90.97|88.57|91.34|88.94|90.24|87.84|0
1642007400000|2022-01-12 17:10:00|90.95|88.55|91.02|88.62|91.3|88.9|90.7|88.3|0
1642007700000|2022-01-12 17:15:00|90.95|88.55|90.45|88.05|91.19|88.79|90.27|87.87|0
1642008000000|2022-01-12 17:20:00|90.42|88.02|90.34|87.94|90.66|88.26|90.24|87.84|0
1642008300000|2022-01-12 17:25:00|90.38|87.98|90.45|88.05|90.45|88.05|89.96|87.56|0
1642008600000|2022-01-12 17:30:00|90.41|88.01|90.23|87.83|90.45|88.05|90.09|87.69|0
1642008900000|2022-01-12 17:35:00|90.02|87.62|90.18|87.78|90.23|87.83|89.57|87.17|0
1642009200000|2022-01-12 17:40:00|90.16|87.76|90.09|87.69|90.27|87.87|89.88|87.48|0
1642009500000|2022-01-12 17:45:00|90.06|87.66|89.98|87.58|90.41|88.01|89.88|87.48|0
1642009800000|2022-01-12 17:50:00|89.91|87.51|89.32|86.92|89.98|87.58|89.32|86.92|0
1642010100000|2022-01-12 17:55:00|89.35|86.95|89.28|86.88|89.39|86.99|89.07|86.67|0
1642010400000|2022-01-12 18:00:00|89.25|86.85|89.45|87.05|89.8|87.4|89.21|86.81|0
1642010700000|2022-01-12 18:05:00|89.49|87.09|89.56|87.16|89.7|87.3|89.42|87.02|0
1642011000000|2022-01-12 18:10:00|89.52|87.12|90.11|87.71|90.33|87.93|89.31|86.91|0
1642011300000|2022-01-12 18:15:00|90.15|87.75|90.22|87.82|90.61|88.21|90.15|87.75|0
1642011600000|2022-01-12 18:20:00|90.24|87.84|90.43|88.03|90.6|88.2|90.24|87.84|0
1642011900000|2022-01-12 18:25:00|90.48|88.08|90.5|88.1|90.67|88.27|89.93|87.53|0
1642012200000|2022-01-12 18:30:00|90.57|88.17|90.21|87.81|90.85|88.45|90.11|87.71|0
1642012500000|2022-01-12 18:35:00|90.25|87.85|90.63|88.23|90.88|88.48|90.25|87.85|0
1642012800000|2022-01-12 18:40:00|90.6|88.2|90.46|88.06|90.67|88.27|90.25|87.85|0
1642013100000|2022-01-12 18:45:00|90.42|88.02|90.6|88.2|90.63|88.23|90.14|87.74|0
1642013400000|2022-01-12 18:50:00|90.63|88.23|91.09|88.69|91.44|89.04|90.56|88.16|0
1642013700000|2022-01-12 18:55:00|91.12|88.72|91.18|88.78|91.27|88.87|90.88|88.48|0
1642014000000|2022-01-12 19:00:00|91.26|88.86|91.62|89.22|92.01|89.61|91.12|88.72|0
1642014300000|2022-01-12 19:05:00|91.65|89.25|91.55|89.15|91.87|89.47|91.23|88.83|0
1642014600000|2022-01-12 19:10:00|91.58|89.18|91.05|88.65|91.72|89.32|91.01|88.61|0
1642014900000|2022-01-12 19:15:00|91.01|88.61|90.94|88.54|91.15|88.75|90.8|88.4|0
1642015200000|2022-01-12 19:20:00|91.01|88.61|90.34|87.94|91.01|88.61|90.34|87.94|0
1642015500000|2022-01-12 19:25:00|90.37|87.97|90.09|87.69|90.44|88.04|90.02|87.62|0
1642015800000|2022-01-12 19:30:00|90.05|87.65|90.76|88.36|90.93|88.53|90.02|87.62|0
1642016100000|2022-01-12 19:35:00|90.74|88.34|90.44|88.04|90.86|88.46|90.37|87.97|0
1642016400000|2022-01-12 19:40:00|90.47|88.07|91.14|88.74|91.18|88.78|90.47|88.07|0
1642016700000|2022-01-12 19:45:00|91.11|88.71|90.64|88.24|91.25|88.85|90.61|88.21|0
1642017000000|2022-01-12 19:50:00|90.68|88.28|90.36|87.96|90.68|88.28|90.33|87.93|0
1642017300000|2022-01-12 19:55:00|90.4|88|90.39|87.99|90.43|88.03|90.08|87.68|0
1642017600000|2022-01-12 20:00:00|90.32|87.92|91.03|88.63|91.35|88.95|90.15|87.75|0
1642017900000|2022-01-12 20:05:00|90.99|88.59|91.38|88.98|91.45|89.05|90.92|88.52|0
1642018200000|2022-01-12 20:10:00|91.35|88.95|90.74|88.34|91.38|88.98|90.74|88.34|0
1642018500000|2022-01-12 20:15:00|90.71|88.31|90.95|88.55|90.95|88.55|90.49|88.09|0
1642018800000|2022-01-12 20:20:00|90.88|88.48|90.95|88.55|91.02|88.62|90.56|88.16|0
1642019100000|2022-01-12 20:25:00|90.99|88.59|90.88|88.48|91.45|89.05|90.84|88.44|0
1642019400000|2022-01-12 20:30:00|90.98|88.58|91.12|88.72|91.2|88.8|90.56|88.16|0
1642019700000|2022-01-12 20:35:00|91.16|88.76|91.3|88.9|91.41|89.01|90.84|88.44|0
1642020000000|2022-01-12 20:40:00|91.26|88.86|90.48|88.08|91.37|88.97|90.41|88.01|0
1642020300000|2022-01-12 20:45:00|90.41|88.01|90.34|87.94|90.59|88.19|89.82|87.42|0
1642020600000|2022-01-12 20:50:00|90.31|87.91|89.6|87.2|90.34|87.94|89.29|86.89|0
1642020900000|2022-01-12 20:55:00|89.66|87.26|90.06|87.66|90.62|88.22|89.43|87.03|0
1642021200000|2022-01-12 21:00:00|89.99|87.59|89.71|87.31|90.47|88.07|89.5|87.1|0
1642021500000|2022-01-12 21:05:00|89.67|87.27|89.43|87.03|89.67|87.27|89.43|87.03|0
1642021800000|2022-01-12 21:10:00|89.46|87.06|89.53|87.13|89.53|87.13|89.36|86.96|0
1642022100000|2022-01-12 21:15:00|89.56|87.16|89.48|86.68|89.73|87.16|89.48|86.68|0
1642022400000|2022-01-12 21:20:00|89.52|86.72|89.59|86.79|89.76|86.96|89.52|86.72|0
1642022700000|2022-01-12 21:25:00|89.55|86.75|89.55|86.75|89.59|86.79|89.52|86.72|0
1642023000000|2022-01-12 21:30:00|89.59|86.79|89.72|86.92|89.79|86.99|89.58|86.78|0
1642023300000|2022-01-12 21:35:00|89.76|86.96|89.9|87.1|89.93|87.13|89.76|86.96|0
1642023600000|2022-01-12 21:40:00|89.88|87.08|89.93|87.13|89.93|87.13|89.86|87.06|0
1642023900000|2022-01-12 21:45:00|89.89|87.09|89.89|87.09|89.93|87.13|89.89|87.09|0
1642024200000|2022-01-12 21:50:00|89.86|87.06|89.93|87.13|89.93|87.13|89.82|87.02|0
1642024500000|2022-01-12 21:55:00|89.96|87.16|90.12|87.32|90.26|87.46|89.96|87.16|0
1642024800000|2022-01-12 22:00:00|90.13|87.33|90.16|87.36|90.17|87.37|90.04|87.24|0
1642025100000|2022-01-12 22:05:00|90.15|87.35|90.15|87.35|90.16|87.36|90.14|87.34|0
1642025400000|2022-01-12 22:10:00|90.13|87.33|90.14|87.34|90.15|87.35|90.11|87.31|0
1642025700000|2022-01-12 22:15:00|90.12|87.32|90.11|87.31|90.14|87.34|90.09|87.29|0
1642026000000|2022-01-12 22:20:00|90.12|87.32|90.1|87.3|90.12|87.32|90.1|87.3|0
1642026300000|2022-01-12 22:25:00|90.11|87.31|90.13|87.33|90.15|87.35|90.1|87.3|0
1642026600000|2022-01-12 22:30:00|90.14|87.34|90.14|87.34|90.15|87.35|90.12|87.32|0
1642026900000|2022-01-12 22:35:00|90.15|87.35|90.17|87.37|90.17|87.37|90.15|87.35|0
1642027200000|2022-01-12 22:40:00|90.16|87.36|90.15|87.35|90.17|87.37|90.14|87.34|0
1642027500000|2022-01-12 22:45:00|90.16|87.36|90.15|87.35|90.16|87.36|90.14|87.34|0
1642027800000|2022-01-12 22:50:00|90.14|87.34|90.15|87.35|90.15|87.35|90.14|87.34|0
1642028100000|2022-01-12 22:55:00|90.14|87.34|90.15|87.35|90.15|87.35|90.13|87.33|0
1642028400000|2022-01-12 23:00:00|90.06|87.26|90.02|87.22|90.25|87.45|89.95|87.15|0
1642028700000|2022-01-12 23:05:00|90.04|87.24|90.15|87.35|90.22|87.42|90.04|87.24|0
1642029000000|2022-01-12 23:10:00|90.11|87.31|90.18|87.38|90.25|87.45|90.11|87.31|0
1642029300000|2022-01-12 23:15:00|90.21|87.41|90.14|87.34|90.25|87.45|90.14|87.34|0
1642029600000|2022-01-12 23:20:00|90.12|87.32|89.96|87.16|90.12|87.32|89.95|87.15|0
1642029900000|2022-01-12 23:25:00|89.95|87.15|90.19|87.39|90.24|87.44|89.93|87.13|0
1642030200000|2022-01-12 23:30:00|90.14|87.34|90.14|87.34|90.21|87.41|90|87.2|0
1642030500000|2022-01-12 23:35:00|90.1|87.3|90.03|87.23|90.17|87.37|89.89|87.09|0
1642030800000|2022-01-12 23:40:00|90.01|87.21|90.24|87.44|90.31|87.51|89.96|87.16|0
1642031100000|2022-01-12 23:45:00|90.2|87.4|90.31|87.51|90.31|87.51|90.03|87.23|0
1642031400000|2022-01-12 23:50:00|90.34|87.54|90.45|87.65|90.52|87.72|90.27|87.47|0
1642031700000|2022-01-12 23:55:00|90.41|87.61|90.23|87.43|90.45|87.65|90.2|87.4|0
1642032000000|2022-01-13 00:00:00|90.2|87.4|90.37|87.57|90.48|87.68|90.2|87.4|0
1642032300000|2022-01-13 00:05:00|90.41|87.61|90.58|87.78|90.58|87.78|90.23|87.43|0
1642032600000|2022-01-13 00:10:00|90.56|87.76|90.77|87.97|90.81|88.01|90.55|87.75|0
1642032900000|2022-01-13 00:15:00|90.79|87.99|90.68|87.88|90.86|88.06|90.65|87.85|0
1642033200000|2022-01-13 00:20:00|90.7|87.9|90.58|87.78|90.75|87.95|90.47|87.67|0
1642033500000|2022-01-13 00:25:00|90.59|87.79|90.61|87.81|90.66|87.86|90.47|87.67|0
1642033800000|2022-01-13 00:30:00|90.63|87.83|90.26|87.46|90.63|87.83|90.22|87.42|0
1642034100000|2022-01-13 00:35:00|90.22|87.42|90.32|87.52|90.36|87.56|90.22|87.42|0
1642034400000|2022-01-13 00:40:00|90.29|87.49|90.43|87.63|90.43|87.63|90.22|87.42|0
1642034700000|2022-01-13 00:45:00|90.39|87.59|90.39|87.59|90.39|87.59|90.25|87.45|0
1642035000000|2022-01-13 00:50:00|90.43|87.63|90.42|87.62|90.53|87.73|90.42|87.62|0
1642035300000|2022-01-13 00:55:00|90.44|87.64|90.6|87.8|90.6|87.8|90.42|87.62|0
1642035600000|2022-01-13 01:00:00|90.56|87.76|90.35|87.55|90.6|87.8|90.35|87.55|0
1642035900000|2022-01-13 01:05:00|90.39|87.59|90.17|87.37|90.39|87.59|90.07|87.27|0
1642036200000|2022-01-13 01:10:00|90.19|87.39|90.24|87.44|90.28|87.48|90.14|87.34|0
1642036500000|2022-01-13 01:15:00|90.28|87.48|90.63|87.83|90.63|87.83|90.21|87.41|0
1642036800000|2022-01-13 01:20:00|90.66|87.86|90.63|87.83|90.7|87.9|90.49|87.69|0
1642037100000|2022-01-13 01:25:00|90.64|87.84|90.59|87.79|90.71|87.91|90.52|87.72|0
1642037400000|2022-01-13 01:30:00|90.57|87.77|90.82|88.02|90.83|88.03|90.54|87.74|0
1642037700000|2022-01-13 01:35:00|90.8|88|90.73|87.93|90.94|88.14|90.57|87.77|0
1642038000000|2022-01-13 01:40:00|90.69|87.89|90.94|88.14|91.04|88.24|90.69|87.89|0
1642038300000|2022-01-13 01:45:00|90.97|88.17|91.18|88.38|91.25|88.45|90.94|88.14|0
1642038600000|2022-01-13 01:50:00|91.22|88.42|91.43|88.63|91.5|88.7|91.18|88.38|0
1642038900000|2022-01-13 01:55:00|91.57|88.77|92.11|89.31|92.3|89.5|91.5|88.7|0
1642039200000|2022-01-13 02:00:00|92.07|89.27|91.75|88.95|92.07|89.27|91.71|88.91|0
1642039500000|2022-01-13 02:05:00|91.76|88.96|91.74|88.94|91.82|89.02|91.71|88.91|0
1642039800000|2022-01-13 02:10:00|91.78|88.98|91.49|88.69|91.78|88.98|91.49|88.69|0
1642040100000|2022-01-13 02:15:00|91.46|88.66|91.53|88.73|91.6|88.8|91.32|88.52|0
1642040400000|2022-01-13 02:20:00|91.51|88.71|91.45|88.65|91.67|88.87|91.45|88.65|0
1642040700000|2022-01-13 02:25:00|91.49|88.69|91.4|88.6|91.49|88.69|91.35|88.55|0
1642041000000|2022-01-13 02:30:00|91.38|88.58|91.42|88.62|91.42|88.62|91.24|88.44|0
1642041300000|2022-01-13 02:35:00|91.38|88.58|91.27|88.47|91.42|88.62|91.24|88.44|0
1642041600000|2022-01-13 02:40:00|91.24|88.44|91.27|88.47|91.31|88.51|91.23|88.43|0
1642041900000|2022-01-13 02:45:00|91.29|88.49|91.2|88.4|91.31|88.51|91.07|88.27|0
1642042200000|2022-01-13 02:50:00|91.23|88.43|91.52|88.72|91.52|88.72|91.2|88.4|0
1642042500000|2022-01-13 02:55:00|91.51|88.71|91.41|88.61|91.51|88.71|91.3|88.5|0
1642042800000|2022-01-13 03:00:00|91.44|88.64|91.58|88.78|91.73|88.93|91.41|88.61|0
1642043100000|2022-01-13 03:05:00|91.62|88.82|91.79|88.99|91.94|89.14|91.58|88.78|0
1642043400000|2022-01-13 03:10:00|91.76|88.96|91.79|88.99|91.94|89.14|91.69|88.89|0
1642043700000|2022-01-13 03:15:00|91.83|89.03|91.72|88.92|91.86|89.06|91.68|88.88|0
1642044000000|2022-01-13 03:20:00|91.68|88.88|91.79|88.99|91.79|88.99|91.61|88.81|0
1642044300000|2022-01-13 03:25:00|91.77|88.97|92.15|89.35|92.18|89.38|91.72|88.92|0
1642044600000|2022-01-13 03:30:00|92.11|89.31|91.79|88.99|92.11|89.31|91.75|88.95|0
1642044900000|2022-01-13 03:35:00|91.77|88.97|91.82|89.02|91.93|89.13|91.75|88.95|0
1642045200000|2022-01-13 03:40:00|91.78|88.98|91.82|89.02|91.91|89.11|91.71|88.91|0
1642045500000|2022-01-13 03:45:00|91.84|89.04|91.82|89.02|91.89|89.09|91.75|88.95|0
1642045800000|2022-01-13 03:50:00|91.78|88.98|91.71|88.91|91.92|89.12|91.69|88.89|0
1642046100000|2022-01-13 03:55:00|91.67|88.87|91.6|88.8|91.74|88.94|91.6|88.8|0
1642046400000|2022-01-13 04:00:00|91.58|88.78|91.49|88.69|91.6|88.8|91.42|88.62|0
1642046700000|2022-01-13 04:05:00|91.42|88.62|91.38|88.58|91.42|88.62|91.31|88.51|0
1642047000000|2022-01-13 04:10:00|91.42|88.62|91.45|88.65|91.49|88.69|91.4|88.6|0
1642047300000|2022-01-13 04:15:00|91.42|88.62|91.38|88.58|91.42|88.62|91.24|88.44|0
1642047600000|2022-01-13 04:20:00|91.34|88.54|91.32|88.52|91.38|88.58|91.32|88.52|0
1642047900000|2022-01-13 04:25:00|91.34|88.54|91.27|88.47|91.38|88.58|91.27|88.47|0
1642048200000|2022-01-13 04:30:00|91.3|88.5|91.55|88.75|91.55|88.75|91.3|88.5|0
1642048500000|2022-01-13 04:35:00|91.53|88.73|91.44|88.64|91.55|88.75|91.41|88.61|0
1642048800000|2022-01-13 04:40:00|91.43|88.63|91.41|88.61|91.44|88.64|91.37|88.57|0
1642049100000|2022-01-13 04:45:00|91.44|88.64|91.37|88.57|91.48|88.68|91.33|88.53|0
1642049400000|2022-01-13 04:50:00|91.33|88.53|91.3|88.5|91.33|88.53|91.22|88.42|0
1642049700000|2022-01-13 04:55:00|91.26|88.46|91.33|88.53|91.33|88.53|91.19|88.39|0
1642050000000|2022-01-13 05:00:00|91.29|88.49|91.15|88.35|91.33|88.53|91.11|88.31|0
1642050300000|2022-01-13 05:05:00|91.13|88.33|91.43|88.63|91.5|88.7|91.13|88.33|0
1642050600000|2022-01-13 05:10:00|91.47|88.67|91.72|88.92|91.72|88.92|91.43|88.63|0
1642050900000|2022-01-13 05:15:00|91.75|88.95|91.8|89|91.86|89.06|91.61|88.81|0
1642051200000|2022-01-13 05:20:00|91.82|89.02|91.75|88.95|91.86|89.06|91.75|88.95|0
1642051500000|2022-01-13 05:25:00|91.73|88.93|91.84|89.04|91.89|89.09|91.71|88.91|0
1642051800000|2022-01-13 05:30:00|91.82|89.02|91.85|89.05|91.96|89.16|91.75|88.95|0
1642052100000|2022-01-13 05:35:00|91.83|89.03|91.78|88.98|91.83|89.03|91.64|88.84|0
1642052400000|2022-01-13 05:40:00|91.74|88.94|91.88|89.08|91.99|89.19|91.74|88.94|0
1642052700000|2022-01-13 05:45:00|91.92|89.12|91.85|89.05|92.03|89.23|91.77|88.97|0
1642053000000|2022-01-13 05:50:00|91.83|89.03|91.63|88.83|91.88|89.08|91.56|88.76|0
1642053300000|2022-01-13 05:55:00|91.67|88.87|91.84|89.04|91.95|89.15|91.67|88.87|0
1642053600000|2022-01-13 06:00:00|91.73|88.93|91.73|88.93|91.97|89.17|91.57|88.77|0
1642053900000|2022-01-13 06:05:00|91.72|88.92|91.41|88.61|91.72|88.92|91.3|88.5|0
1642054200000|2022-01-13 06:10:00|91.45|88.65|91.3|88.5|91.45|88.65|91.13|88.33|0
1642054500000|2022-01-13 06:15:00|91.27|88.47|91.02|88.22|91.32|88.52|90.98|88.18|0
1642054800000|2022-01-13 06:20:00|91|88.2|91.02|88.22|91.07|88.27|90.84|88.04|0
1642055100000|2022-01-13 06:25:00|91.01|88.21|91.12|88.32|91.23|88.43|91.01|88.21|0
1642055400000|2022-01-13 06:30:00|91.16|88.36|90.91|88.11|91.23|88.43|90.87|88.07|0
1642055700000|2022-01-13 06:35:00|90.87|88.07|90.96|88.16|91.01|88.21|90.87|88.07|0
1642056000000|2022-01-13 06:40:00|90.94|88.14|91.19|88.39|91.22|88.42|90.94|88.14|0
1642056300000|2022-01-13 06:45:00|91.17|88.37|91.25|88.45|91.29|88.49|91.15|88.35|0
1642056600000|2022-01-13 06:50:00|91.22|88.42|91.54|88.74|91.56|88.76|91.22|88.42|0
1642056900000|2022-01-13 06:55:00|91.5|88.7|91.43|88.63|91.54|88.74|91.36|88.56|0
1642057200000|2022-01-13 07:00:00|91.5|88.7|91.85|89.05|91.93|89.13|91.36|88.56|0
1642057500000|2022-01-13 07:05:00|91.82|89.02|91.67|88.87|92.03|89.23|91.67|88.87|0
1642057800000|2022-01-13 07:10:00|91.75|88.95|91.71|88.91|91.85|89.05|91.6|88.8|0
1642058100000|2022-01-13 07:15:00|91.74|88.94|91.81|89.01|91.89|89.09|91.57|88.77|0
1642058400000|2022-01-13 07:20:00|91.78|88.98|91.85|89.05|91.88|89.08|91.71|88.91|0
1642058700000|2022-01-13 07:25:00|91.81|89.01|90.38|87.58|91.81|89.01|90.2|87.4|0
1642059000000|2022-01-13 07:30:00|90.41|87.61|90.31|87.51|90.41|87.61|90.24|87.44|0
1642059300000|2022-01-13 07:35:00|90.27|87.47|90.23|87.43|90.55|87.75|90.23|87.43|0
1642059600000|2022-01-13 07:40:00|90.22|87.42|90.41|87.61|90.41|87.61|90.16|87.36|0
1642059900000|2022-01-13 07:45:00|90.44|87.64|90.3|87.5|90.44|87.64|90.23|87.43|0
1642060200000|2022-01-13 07:50:00|90.34|87.54|90.37|87.57|90.37|87.57|90.26|87.46|0
1642060500000|2022-01-13 07:55:00|90.41|87.61|90.14|87.34|90.44|87.64|90.09|87.29|0
1642060800000|2022-01-13 08:00:00|90.12|87.32|89.98|87.18|90.33|87.53|89.86|87.06|0
1642061100000|2022-01-13 08:05:00|89.78|87.38|89.3|86.9|89.88|87.48|89.25|86.85|0
1642061400000|2022-01-13 08:10:00|89.27|86.87|88.97|86.57|89.28|86.88|88.86|86.46|0
1642061700000|2022-01-13 08:15:00|88.9|86.5|89.02|86.62|89.17|86.77|88.72|86.32|0
1642062000000|2022-01-13 08:20:00|89.03|86.63|88.54|86.14|89.1|86.7|88.54|86.14|0
1642062300000|2022-01-13 08:25:00|88.51|86.11|88.3|85.9|88.72|86.32|88.26|85.86|0
1642062600000|2022-01-13 08:30:00|88.26|85.86|88.37|85.97|88.4|86|87.99|85.59|0
1642062900000|2022-01-13 08:35:00|88.38|85.98|88.61|86.21|88.71|86.31|88.38|85.98|0
1642063200000|2022-01-13 08:40:00|88.63|86.23|88.43|86.03|88.68|86.28|88.38|85.98|0
1642063500000|2022-01-13 08:45:00|88.47|86.07|88.55|86.15|88.57|86.17|88.26|85.86|0
1642063800000|2022-01-13 08:50:00|88.52|86.12|88.88|86.48|88.88|86.48|88.5|86.1|0
1642064100000|2022-01-13 08:55:00|88.92|86.52|88.88|86.48|88.95|86.55|88.74|86.34|0
1642064400000|2022-01-13 09:00:00|88.85|86.45|89.19|86.79|89.3|86.9|88.76|86.36|0
1642064700000|2022-01-13 09:05:00|89.09|86.69|88.97|86.57|89.19|86.79|88.91|86.51|0
1642065000000|2022-01-13 09:10:00|89.09|86.69|89.21|86.81|89.26|86.86|89|86.6|0
1642065300000|2022-01-13 09:15:00|89.26|86.86|89.15|86.75|89.4|87|89.15|86.75|0
1642065600000|2022-01-13 09:20:00|89.19|86.79|88.98|86.58|89.19|86.79|88.91|86.51|0
1642065900000|2022-01-13 09:25:00|89|86.6|88.8|86.4|89.05|86.65|88.77|86.37|0
1642066200000|2022-01-13 09:30:00|88.78|86.38|88.75|86.35|88.84|86.44|88.69|86.29|0
1642066500000|2022-01-13 09:35:00|88.78|86.38|88.69|86.29|88.82|86.42|88.66|86.26|0
1642066800000|2022-01-13 09:40:00|88.73|86.33|88.66|86.26|88.8|86.4|88.59|86.19|0
1642067100000|2022-01-13 09:45:00|88.67|86.27|88.9|86.5|88.93|86.53|88.65|86.25|0
1642067400000|2022-01-13 09:50:00|88.97|86.57|88.74|86.34|88.97|86.57|88.62|86.22|0
1642067700000|2022-01-13 09:55:00|88.76|86.36|88.58|86.18|88.86|86.46|88.58|86.18|0
1642068000000|2022-01-13 10:00:00|88.55|86.15|88.61|86.21|88.65|86.25|88.47|86.07|0
1642068300000|2022-01-13 10:05:00|88.65|86.25|88.47|86.07|88.65|86.25|88.44|86.04|0
1642068600000|2022-01-13 10:10:00|88.51|86.11|88.51|86.11|88.51|86.11|88.37|85.97|0
1642068900000|2022-01-13 10:15:00|88.54|86.14|88.33|85.93|88.54|86.14|88.33|85.93|0
1642069200000|2022-01-13 10:20:00|88.36|85.96|88.36|85.96|88.47|86.07|88.23|85.83|0
1642069500000|2022-01-13 10:25:00|88.38|85.98|88.15|85.75|88.4|86|88.02|85.62|0
1642069800000|2022-01-13 10:30:00|88.19|85.79|88.08|85.68|88.22|85.82|87.91|85.51|0
1642070100000|2022-01-13 10:35:00|88.12|85.72|88.08|85.68|88.15|85.75|88.01|85.61|0
1642070400000|2022-01-13 10:40:00|88.05|85.65|87.9|85.5|88.08|85.68|87.84|85.44|0
1642070700000|2022-01-13 10:45:00|87.87|85.47|88.04|85.64|88.04|85.64|87.8|85.4|0
1642071000000|2022-01-13 10:50:00|88.01|85.61|88.18|85.78|88.28|85.88|88.01|85.61|0
1642071300000|2022-01-13 10:55:00|88.21|85.81|88.14|85.74|88.25|85.85|88.07|85.67|0
1642071600000|2022-01-13 11:00:00|88.07|85.67|87.86|85.46|88.14|85.74|87.86|85.46|0
1642071900000|2022-01-13 11:05:00|87.9|85.5|87.9|85.5|88.04|85.64|87.88|85.48|0
1642072200000|2022-01-13 11:10:00|87.86|85.46|87.89|85.49|87.96|85.56|87.74|85.34|0
1642072500000|2022-01-13 11:15:00|87.93|85.53|88.07|85.67|88.07|85.67|87.69|85.29|0
1642072800000|2022-01-13 11:20:00|88.14|85.74|88.24|85.84|88.24|85.84|88.03|85.63|0
1642073100000|2022-01-13 11:25:00|88.27|85.87|88.48|86.08|88.52|86.12|88.27|85.87|0
1642073400000|2022-01-13 11:30:00|88.44|86.04|88.3|85.9|88.51|86.11|88.23|85.83|0
1642073700000|2022-01-13 11:35:00|88.34|85.94|88.3|85.9|88.41|86.01|88.23|85.83|0
1642074000000|2022-01-13 11:40:00|88.34|85.94|88.34|85.94|88.41|86.01|88.27|85.87|0
1642074300000|2022-01-13 11:45:00|88.3|85.9|88.37|85.97|88.44|86.04|88.27|85.87|0
1642074600000|2022-01-13 11:50:00|88.39|85.99|88.51|86.11|88.54|86.14|88.33|85.93|0
1642074900000|2022-01-13 11:55:00|88.54|86.14|88.75|86.35|88.78|86.38|88.5|86.1|0
1642075200000|2022-01-13 12:00:00|88.78|86.38|88.54|86.14|88.78|86.38|88.33|85.93|0
1642075500000|2022-01-13 12:05:00|88.57|86.17|90.27|87.87|90.36|87.96|88.4|86|0
1642075800000|2022-01-13 12:10:00|90.3|87.9|90.07|87.67|90.3|87.9|89.98|87.58|0
1642076100000|2022-01-13 12:15:00|90.09|87.69|90.18|87.78|90.26|87.86|90.09|87.69|0
1642076400000|2022-01-13 12:20:00|90.19|87.79|90.05|87.65|90.44|88.04|90.02|87.62|0
1642076700000|2022-01-13 12:25:00|90.03|87.63|89.94|87.54|90.05|87.65|89.94|87.54|0
1642077000000|2022-01-13 12:30:00|89.98|87.58|89.94|87.54|90.19|87.79|89.94|87.54|0
1642077300000|2022-01-13 12:35:00|89.98|87.58|89.98|87.58|90.08|87.68|89.91|87.51|0
1642077600000|2022-01-13 12:40:00|90.01|87.61|89.8|87.4|90.01|87.61|89.76|87.36|0
1642077900000|2022-01-13 12:45:00|89.78|87.38|89.8|87.4|89.83|87.43|89.73|87.33|0
1642078200000|2022-01-13 12:50:00|89.76|87.36|90.01|87.61|90.04|87.64|89.76|87.36|0
1642078500000|2022-01-13 12:55:00|90.04|87.64|89.93|87.53|90.04|87.64|89.86|87.46|0
1642078800000|2022-01-13 13:00:00|89.97|87.57|90.14|87.74|90.25|87.85|89.79|87.39|0
1642079100000|2022-01-13 13:05:00|90.11|87.71|90.21|87.81|90.32|87.92|90.04|87.64|0
1642079400000|2022-01-13 13:10:00|90.18|87.78|89.96|87.56|90.25|87.85|89.96|87.56|0
1642079700000|2022-01-13 13:15:00|90|87.6|89.89|87.49|90.07|87.67|89.79|87.39|0
1642080000000|2022-01-13 13:20:00|89.86|87.46|89.78|87.38|89.96|87.56|89.68|87.28|0
1642080300000|2022-01-13 13:25:00|89.75|87.35|89.85|87.45|89.85|87.45|89.68|87.28|0
1642080600000|2022-01-13 13:30:00|89.89|87.49|89.08|86.68|89.98|87.58|88.88|86.48|0
1642080900000|2022-01-13 13:35:00|89.15|86.75|89.26|86.86|89.4|87|88.67|86.27|0
1642081200000|2022-01-13 13:40:00|89.22|86.82|89.29|86.89|89.43|87.03|89.22|86.82|0
1642081500000|2022-01-13 13:45:00|89.25|86.85|89.18|86.78|89.29|86.89|89.05|86.65|0
1642081800000|2022-01-13 13:50:00|89.15|86.75|88.83|86.43|89.18|86.78|88.83|86.43|0
1642082100000|2022-01-13 13:55:00|88.87|86.47|88.9|86.5|89.04|86.64|88.69|86.29|0
1642082400000|2022-01-13 14:00:00|88.87|86.47|88.76|86.36|88.94|86.54|88.76|86.36|0
1642082700000|2022-01-13 14:05:00|88.73|86.33|88.52|86.12|88.76|86.36|88.52|86.12|0
1642083000000|2022-01-13 14:10:00|88.48|86.08|88.72|86.32|88.83|86.43|88.41|86.01|0
1642083300000|2022-01-13 14:15:00|88.76|86.36|88.86|86.46|88.93|86.53|88.65|86.25|0
1642083600000|2022-01-13 14:20:00|88.89|86.49|88.79|86.39|88.89|86.49|88.65|86.25|0
1642083900000|2022-01-13 14:25:00|88.75|86.35|88.68|86.28|88.75|86.35|88.55|86.15|0
1642084200000|2022-01-13 14:30:00|88.61|86.21|88.79|86.39|89.03|86.63|87.99|85.59|0
1642084500000|2022-01-13 14:35:00|88.75|86.35|88.11|85.71|89.59|87.19|88.08|85.68|0
1642084800000|2022-01-13 14:40:00|88.01|85.61|88.45|86.05|89.04|86.64|87.87|85.47|0
1642085100000|2022-01-13 14:45:00|88.38|85.98|88.42|86.02|88.8|86.4|88.31|85.91|0
1642085400000|2022-01-13 14:50:00|88.38|85.98|88.52|86.12|88.87|86.47|88.24|85.84|0
1642085700000|2022-01-13 14:55:00|88.55|86.15|88.45|86.05|88.55|86.15|87.69|85.29|0
1642086000000|2022-01-13 15:00:00|88.38|85.98|89.21|86.81|89.24|86.84|88.17|85.77|0
1642086300000|2022-01-13 15:05:00|89.17|86.77|89.45|87.05|89.56|87.16|89.03|86.63|0
1642086600000|2022-01-13 15:10:00|89.52|87.12|90.01|87.61|90.04|87.64|89.52|87.12|0
1642086900000|2022-01-13 15:15:00|90.08|87.68|90.71|88.31|90.94|88.54|89.9|87.5|0
1642087200000|2022-01-13 15:20:00|90.61|88.21|90.32|87.92|90.68|88.28|90.22|87.82|0
1642087500000|2022-01-13 15:25:00|90.39|87.99|90.04|87.64|90.82|88.42|90.04|87.64|0
1642087800000|2022-01-13 15:30:00|90.07|87.67|90.81|88.41|91.1|88.7|89.72|87.32|0
1642088100000|2022-01-13 15:35:00|90.74|88.34|90.85|88.45|91.2|88.8|90.49|88.09|0
1642088400000|2022-01-13 15:40:00|90.92|88.52|91.13|88.73|91.16|88.76|90.53|88.13|0
1642088700000|2022-01-13 15:45:00|91.06|88.66|91.02|88.62|91.41|89.01|90.49|88.09|0
1642089000000|2022-01-13 15:50:00|91.05|88.65|91.03|88.63|92.81|90.41|90.09|87.69|0
1642089300000|2022-01-13 15:55:00|90.92|88.52|90.31|87.91|90.92|88.52|90.17|87.77|0
1642089600000|2022-01-13 16:00:00|90.35|87.95|90.42|88.02|91.02|88.62|89.82|87.42|0
1642089900000|2022-01-13 16:05:00|90.45|88.05|90.2|87.8|90.63|88.23|89.82|87.42|0
1642090200000|2022-01-13 16:10:00|90.24|87.84|90.91|88.51|91.06|88.66|90.24|87.84|0
1642090500000|2022-01-13 16:15:00|90.88|88.48|90.8|88.4|90.95|88.55|90.31|87.91|0
1642090800000|2022-01-13 16:20:00|90.77|88.37|89.53|87.13|90.88|88.48|89.46|87.06|0
1642091100000|2022-01-13 16:25:00|89.49|87.09|88.93|86.53|89.6|87.2|88.83|86.43|0
1642091400000|2022-01-13 16:30:00|88.97|86.57|89.04|86.64|89.32|86.92|88.76|86.36|0
1642091700000|2022-01-13 16:35:00|89.07|86.67|88.55|86.15|89.07|86.67|88.51|86.11|0
1642092000000|2022-01-13 16:40:00|88.58|86.18|88.68|86.28|88.75|86.35|88.44|86.04|0
1642092300000|2022-01-13 16:45:00|88.65|86.25|89.46|87.06|90.11|87.71|88.54|86.14|0
1642092600000|2022-01-13 16:50:00|89.5|87.1|89.22|86.82|89.85|87.45|89.18|86.78|0
1642092900000|2022-01-13 16:55:00|89.25|86.85|89.6|87.2|89.67|87.27|89.25|86.85|0
1642093200000|2022-01-13 17:00:00|89.63|87.23|90.9|88.5|91.01|88.61|89.63|87.23|0
1642093500000|2022-01-13 17:05:00|90.97|88.57|90.69|88.29|91.08|88.68|90.55|88.15|0
1642093800000|2022-01-13 17:10:00|90.65|88.25|91.51|89.11|91.51|89.11|90.65|88.25|0
1642094100000|2022-01-13 17:15:00|91.54|89.14|93.45|91.05|93.78|91.38|91.54|89.14|0
1642094400000|2022-01-13 17:20:00|93.56|91.16|94|91.6|94.88|92.48|93.56|91.16|0
1642094700000|2022-01-13 17:25:00|94.04|91.64|94.14|91.74|94.33|91.93|93.63|91.23|0
1642095000000|2022-01-13 17:30:00|94.29|91.89|95.95|93.55|97.57|95.17|93.81|91.41|0
1642095300000|2022-01-13 17:35:00|95.99|93.59|97.08|94.68|97.72|95.32|95.51|93.11|0
1642095600000|2022-01-13 17:40:00|97.01|94.61|97.32|94.92|97.49|95.09|94.75|92.35|0
1642095900000|2022-01-13 17:45:00|97.28|94.88|98.18|95.78|98.44|96.04|96.8|94.4|0
1642096200000|2022-01-13 17:50:00|98.26|95.86|97.81|95.41|98.48|96.08|94.82|92.42|0
1642096500000|2022-01-13 17:55:00|97.74|95.34|96.36|93.96|98.78|96.38|96.36|93.96|0
1642096800000|2022-01-13 18:00:00|96.4|94|96.17|93.77|97.31|94.91|96.02|93.62|0
1642097100000|2022-01-13 18:05:00|96.32|93.92|95.58|93.18|96.36|93.96|95.18|92.78|0
1642097400000|2022-01-13 18:10:00|95.62|93.22|95.8|93.4|96.19|93.79|95.36|92.96|0
1642097700000|2022-01-13 18:15:00|95.73|93.33|95.69|93.29|95.95|93.55|95.17|92.77|0
1642098000000|2022-01-13 18:20:00|95.65|93.25|94.88|92.48|95.91|93.51|94.58|92.18|0
1642098300000|2022-01-13 18:25:00|94.84|92.44|95.06|92.66|95.68|93.28|94.62|92.22|0
1642098600000|2022-01-13 18:30:00|95.13|92.73|95.61|93.21|95.68|93.28|95.13|92.73|0
1642098900000|2022-01-13 18:35:00|95.57|93.17|95.42|93.02|96.09|93.69|95.24|92.84|0
1642099200000|2022-01-13 18:40:00|95.5|93.1|95.9|93.5|96.05|93.65|95.5|93.1|0
1642099500000|2022-01-13 18:45:00|95.86|93.46|95.42|93.02|95.94|93.54|95.31|92.91|0
1642099800000|2022-01-13 18:50:00|95.45|93.05|95.38|92.98|95.75|93.35|95.31|92.91|0
1642100100000|2022-01-13 18:55:00|95.34|92.94|94.83|92.43|95.45|93.05|94.79|92.39|0
1642100400000|2022-01-13 19:00:00|94.86|92.46|94.39|91.99|95.08|92.68|94.06|91.66|0
1642100700000|2022-01-13 19:05:00|94.35|91.95|93.17|90.77|94.97|92.57|92.23|89.83|0
1642101000000|2022-01-13 19:10:00|93.21|90.81|93.82|91.42|93.86|91.46|93.21|90.81|0
1642101300000|2022-01-13 19:15:00|93.72|91.32|94.7|92.3|95.07|92.67|93.64|91.24|0
1642101600000|2022-01-13 19:20:00|94.67|92.27|94.66|92.26|95.03|92.63|94.48|92.08|0
1642101900000|2022-01-13 19:25:00|94.72|92.32|95.74|93.34|95.81|93.41|93.97|91.57|0
1642102200000|2022-01-13 19:30:00|95.77|93.37|95.7|93.3|96.48|94.08|95.59|93.19|0
1642102500000|2022-01-13 19:35:00|95.66|93.26|96.66|94.26|96.66|94.26|95.59|93.19|0
1642102800000|2022-01-13 19:40:00|96.63|94.23|96.07|93.67|96.7|94.3|95.92|93.52|0
1642103100000|2022-01-13 19:45:00|96.1|93.7|96.55|94.15|96.59|94.19|95.84|93.44|0
1642103400000|2022-01-13 19:50:00|96.51|94.11|96.06|93.66|96.7|94.3|95.95|93.55|0
1642103700000|2022-01-13 19:55:00|96.1|93.7|95.87|93.47|96.1|93.7|95.54|93.14|0
1642104000000|2022-01-13 20:00:00|96.06|93.66|97.48|95.08|97.74|95.34|96.06|93.66|0
1642104300000|2022-01-13 20:05:00|97.33|94.93|99.13|96.73|99.17|96.77|96.95|94.55|0
1642104600000|2022-01-13 20:10:00|99.17|96.77|99.43|97.03|99.93|97.53|99.02|96.62|0
1642104900000|2022-01-13 20:15:00|99.47|97.07|99.05|96.65|99.85|97.45|98.71|96.31|0
1642105200000|2022-01-13 20:20:00|99.09|96.69|99.58|97.18|99.96|97.56|98.82|96.42|0
1642105500000|2022-01-13 20:25:00|99.66|97.26|99.05|96.65|99.81|97.41|98.97|96.57|0
1642105800000|2022-01-13 20:30:00|98.9|96.5|98.86|96.46|99.33|96.93|98.44|96.04|0
1642106100000|2022-01-13 20:35:00|99.05|96.65|100.61|98.21|100.65|98.25|98.97|96.57|0
1642106400000|2022-01-13 20:40:00|100.42|98.02|100.53|98.13|100.61|98.21|100|97.6|0
1642106700000|2022-01-13 20:45:00|100.65|98.25|101.61|99.21|101.77|99.37|100.42|98.02|0
1642107000000|2022-01-13 20:50:00|101.58|99.18|102.47|100.07|102.75|100.35|101.53|99.13|0
1642107300000|2022-01-13 20:55:00|102.63|100.23|101.38|98.98|103.14|100.74|101.34|98.94|0
1642107600000|2022-01-13 21:00:00|101.14|98.74|101.88|99.48|102.15|99.75|100.84|98.44|0
1642107900000|2022-01-13 21:05:00|101.72|99.32|101.92|99.52|102.15|99.75|101.45|99.05|0
1642108200000|2022-01-13 21:10:00|101.88|99.48|101.64|99.24|102.19|99.79|101.41|99.01|0
1642108500000|2022-01-13 21:15:00|102.15|99.35|102.15|99.35|102.27|99.47|101.8|99|0
1642108800000|2022-01-13 21:20:00|102.08|99.28|102.23|99.43|102.31|99.51|102.08|99.28|0
1642109100000|2022-01-13 21:25:00|102.19|99.39|102.58|99.78|102.72|99.92|102|99.2|0
1642109400000|2022-01-13 21:30:00|102.54|99.74|102.11|99.31|102.7|99.9|102.11|99.31|0
1642109700000|2022-01-13 21:35:00|102.13|99.33|102.03|99.23|102.19|99.39|101.89|99.09|0
1642110000000|2022-01-13 21:40:00|101.99|99.19|102.03|99.23|102.11|99.31|101.82|99.02|0
1642110300000|2022-01-13 21:45:00|102.01|99.21|102.2|99.4|102.34|99.54|101.87|99.07|0
1642110600000|2022-01-13 21:50:00|102.18|99.38|101.95|99.15|102.26|99.46|101.95|99.15|0
1642110900000|2022-01-13 21:55:00|101.98|99.18|101.77|98.97|101.98|99.18|101.75|98.95|0
1642111200000|2022-01-13 22:00:00|101.71|98.91|101.72|98.92|101.78|98.98|101.71|98.91|0
1642111500000|2022-01-13 22:05:00|101.73|98.93|101.72|98.92|101.75|98.95|101.66|98.86|0
1642111800000|2022-01-13 22:10:00|101.71|98.91|101.71|98.91|101.72|98.92|101.71|98.91|0
1642112100000|2022-01-13 22:15:00|101.75|98.95|101.79|98.99|101.81|99.01|101.74|98.94|0
1642112400000|2022-01-13 22:20:00|101.8|99|101.81|99.01|101.82|99.02|101.78|98.98|0
1642113000000|2022-01-13 22:30:00|101.8|99|101.81|99.01|101.83|99.03|101.75|98.95|0
1642113300000|2022-01-13 22:35:00|101.8|99|101.8|99|101.82|99.02|101.8|99|0
1642113600000|2022-01-13 22:40:00|101.78|98.98|101.78|98.98|101.8|99|101.76|98.96|0
1642113900000|2022-01-13 22:45:00|101.77|98.97|101.76|98.96|101.79|98.99|101.76|98.96|0
1642114200000|2022-01-13 22:50:00|101.75|98.95|101.71|98.91|101.75|98.95|101.7|98.9|0
1642114500000|2022-01-13 22:55:00|101.7|98.9|101.69|98.89|101.71|98.91|101.64|98.84|0
1642114800000|2022-01-13 23:00:00|101.36|98.56|101.2|98.4|101.38|98.58|101.01|98.21|0
1642115100000|2022-01-13 23:05:00|101.22|98.42|101.3|98.5|101.57|98.77|101.18|98.38|0
1642115400000|2022-01-13 23:10:00|101.24|98.44|101.1|98.3|101.33|98.53|101.02|98.22|0
1642115700000|2022-01-13 23:15:00|101.14|98.34|101.51|98.71|101.53|98.73|101.14|98.34|0
1642116000000|2022-01-13 23:20:00|101.56|98.76|101.33|98.53|101.56|98.76|101.18|98.38|0
1642116300000|2022-01-13 23:25:00|101.31|98.51|101.54|98.74|101.64|98.84|101.31|98.51|0
1642116600000|2022-01-13 23:30:00|101.52|98.72|101.36|98.56|101.56|98.76|101.25|98.45|0
1642116900000|2022-01-13 23:35:00|101.4|98.6|101.4|98.6|101.64|98.84|101.35|98.55|0
1642117200000|2022-01-13 23:40:00|101.38|98.58|101.32|98.52|101.5|98.7|101.21|98.41|0
1642117500000|2022-01-13 23:45:00|101.36|98.56|101.11|98.31|101.4|98.6|101.09|98.29|0
1642117800000|2022-01-13 23:50:00|101.13|98.33|101.24|98.44|101.4|98.6|101.13|98.33|0
1642118100000|2022-01-13 23:55:00|101.26|98.46|101.24|98.44|101.51|98.71|101.24|98.44|0
1642118400000|2022-01-14 00:00:00|101.32|98.52|102.6|99.8|102.99|100.19|101.16|98.36|0
1642118700000|2022-01-14 00:05:00|102.72|99.92|101.93|99.13|102.72|99.92|101.9|99.1|0
1642119000000|2022-01-14 00:10:00|102.01|99.21|101.66|98.86|102.01|99.21|101.58|98.78|0
1642119300000|2022-01-14 00:15:00|101.7|98.9|101.35|98.55|101.82|99.02|101.08|98.28|0
1642119600000|2022-01-14 00:20:00|101.39|98.59|101.37|98.57|101.62|98.82|101.31|98.51|0
1642119900000|2022-01-14 00:25:00|101.38|98.58|101.48|98.68|101.66|98.86|101.27|98.47|0
1642120200000|2022-01-14 00:30:00|101.5|98.7|101.77|98.97|101.81|99.01|101.4|98.6|0
1642120500000|2022-01-14 00:35:00|101.79|98.99|101.5|98.7|101.81|99.01|100.99|98.19|0
1642120800000|2022-01-14 00:40:00|101.53|98.73|101.18|98.38|101.81|99.01|101.09|98.29|0
1642121100000|2022-01-14 00:45:00|101.13|98.33|101.96|99.16|102.04|99.24|101.13|98.33|0
1642121400000|2022-01-14 00:50:00|102|99.2|101.47|98.67|102.11|99.31|101.45|98.65|0
1642121700000|2022-01-14 00:55:00|101.41|98.61|101.33|98.53|101.53|98.73|101.29|98.49|0
1642122000000|2022-01-14 01:00:00|101.35|98.55|101.06|98.26|101.53|98.73|100.87|98.07|0
1642122300000|2022-01-14 01:05:00|101.02|98.22|101.06|98.26|101.33|98.53|101.02|98.22|0
1642122600000|2022-01-14 01:10:00|101|98.2|101.37|98.57|101.44|98.64|100.96|98.16|0
1642122900000|2022-01-14 01:15:00|101.35|98.55|101.75|98.95|101.79|98.99|101.33|98.53|0
1642123200000|2022-01-14 01:20:00|101.83|99.03|101.56|98.76|102.02|99.22|101.48|98.68|0
1642123500000|2022-01-14 01:25:00|101.54|98.74|102|99.2|102.06|99.26|101.52|98.72|0
1642123800000|2022-01-14 01:30:00|101.98|99.18|102.1|99.3|102.29|99.49|101.85|99.05|0
1642124100000|2022-01-14 01:35:00|102.02|99.22|101.74|98.94|102.1|99.3|101.51|98.71|0
1642124400000|2022-01-14 01:40:00|101.71|98.91|102.41|99.61|102.44|99.64|101.63|98.83|0
1642124700000|2022-01-14 01:45:00|102.52|99.72|102.29|99.49|102.84|100.04|102.13|99.33|0
1642125000000|2022-01-14 01:50:00|102.25|99.45|102.34|99.54|102.56|99.76|102.25|99.45|0
1642125300000|2022-01-14 01:55:00|102.36|99.56|102.48|99.68|102.75|99.95|102.24|99.44|0
1642125600000|2022-01-14 02:00:00|102.44|99.64|102.4|99.6|102.71|99.91|102.16|99.36|0
1642125900000|2022-01-14 02:05:00|102.32|99.52|102.57|99.77|102.57|99.77|102.24|99.44|0
1642126200000|2022-01-14 02:10:00|102.59|99.79|103.65|100.85|103.73|100.93|102.51|99.71|0
1642126500000|2022-01-14 02:15:00|103.69|100.89|103.73|100.93|103.93|101.13|103.45|100.65|0
1642126800000|2022-01-14 02:20:00|103.77|100.97|103.41|100.61|103.77|100.97|103.18|100.38|0
1642127100000|2022-01-14 02:25:00|103.37|100.57|103.09|100.29|103.45|100.65|103.04|100.24|0
1642127400000|2022-01-14 02:30:00|103.06|100.26|102.82|100.02|103.06|100.26|102.72|99.92|0
1642127700000|2022-01-14 02:35:00|102.78|99.98|102.62|99.82|102.78|99.98|102.62|99.82|0
1642128000000|2022-01-14 02:40:00|102.54|99.74|102.25|99.45|102.54|99.74|102.23|99.43|0
1642128300000|2022-01-14 02:45:00|102.27|99.47|102.54|99.74|102.56|99.76|102.15|99.35|0
1642128600000|2022-01-14 02:50:00|102.5|99.7|102.34|99.54|102.5|99.7|102.22|99.42|0
1642128900000|2022-01-14 02:55:00|102.3|99.5|102.07|99.27|102.34|99.54|102.07|99.27|0
1642129200000|2022-01-14 03:00:00|102.1|99.3|102.51|99.71|102.53|99.73|102.03|99.23|0
1642129500000|2022-01-14 03:05:00|102.53|99.73|101.91|99.11|102.53|99.73|101.67|98.87|0
1642129800000|2022-01-14 03:10:00|101.94|99.14|102.18|99.38|102.33|99.53|101.71|98.91|0
1642130100000|2022-01-14 03:15:00|102.22|99.42|102.14|99.34|102.31|99.51|102.1|99.3|0
1642130400000|2022-01-14 03:20:00|102.12|99.32|102.21|99.41|102.37|99.57|102.06|99.26|0
1642130700000|2022-01-14 03:25:00|102.25|99.45|102.41|99.61|102.41|99.61|102.06|99.26|0
1642131000000|2022-01-14 03:30:00|102.44|99.64|102.66|99.86|102.83|100.03|102.29|99.49|0
1642131300000|2022-01-14 03:35:00|102.64|99.84|102.6|99.8|102.76|99.96|102.44|99.64|0
1642131600000|2022-01-14 03:40:00|102.56|99.76|102.91|100.11|102.99|100.19|102.56|99.76|0
1642131900000|2022-01-14 03:45:00|102.95|100.15|102.75|99.95|103.03|100.23|102.71|99.91|0
1642132200000|2022-01-14 03:50:00|102.73|99.93|102.79|99.99|102.93|100.13|102.73|99.93|0
1642132500000|2022-01-14 03:55:00|102.77|99.97|102.59|99.79|102.77|99.97|102.4|99.6|0
1642132800000|2022-01-14 04:00:00|102.49|99.69|102.04|99.24|102.49|99.69|101.89|99.09|0
1642133100000|2022-01-14 04:05:00|102|99.2|101.65|98.85|102|99.2|101.53|98.73|0
1642133400000|2022-01-14 04:10:00|101.57|98.77|101.61|98.81|101.67|98.87|101.45|98.65|0
1642133700000|2022-01-14 04:15:00|101.63|98.83|101.71|98.91|101.74|98.94|101.53|98.73|0
1642134000000|2022-01-14 04:20:00|101.72|98.92|100.99|98.19|101.72|98.92|100.95|98.15|0
1642134300000|2022-01-14 04:25:00|100.95|98.15|101.1|98.3|101.14|98.34|100.91|98.11|0
1642134600000|2022-01-14 04:30:00|101.08|98.28|101.25|98.45|101.33|98.53|101.02|98.22|0
1642134900000|2022-01-14 04:35:00|101.27|98.47|101.44|98.64|101.48|98.68|101.21|98.41|0
1642135200000|2022-01-14 04:40:00|101.48|98.68|101.42|98.62|101.52|98.72|101.42|98.62|0
1642135500000|2022-01-14 04:45:00|101.4|98.6|101.38|98.58|101.48|98.68|101.27|98.47|0
1642135800000|2022-01-14 04:50:00|101.4|98.6|101.4|98.6|101.5|98.7|101.32|98.52|0
1642136100000|2022-01-14 04:55:00|101.44|98.64|101.38|98.58|101.56|98.76|101.38|98.58|0
1642136400000|2022-01-14 05:00:00|101.36|98.56|101.16|98.36|101.36|98.56|101.09|98.29|0
1642136700000|2022-01-14 05:05:00|101.15|98.35|101.47|98.67|101.75|98.95|101.15|98.35|0
1642137000000|2022-01-14 05:10:00|101.45|98.65|101.51|98.71|101.59|98.79|101.35|98.55|0
1642137300000|2022-01-14 05:15:00|101.47|98.67|101.26|98.46|101.51|98.71|101.26|98.46|0
1642137600000|2022-01-14 05:20:00|101.24|98.44|101.31|98.51|101.43|98.63|101.23|98.43|0
1642137900000|2022-01-14 05:25:00|101.29|98.49|101.31|98.51|101.43|98.63|101.08|98.28|0
1642138200000|2022-01-14 05:30:00|101.33|98.53|101.5|98.7|101.5|98.7|101.19|98.39|0
1642138500000|2022-01-14 05:35:00|101.52|98.72|101.23|98.43|101.52|98.72|101.15|98.35|0
1642138800000|2022-01-14 05:40:00|101.25|98.45|101.36|98.56|101.5|98.7|101.23|98.43|0
1642139100000|2022-01-14 05:45:00|101.34|98.54|101.19|98.39|101.42|98.62|101.19|98.39|0
1642139400000|2022-01-14 05:50:00|101.22|98.42|100.91|98.11|101.26|98.46|100.91|98.11|0
1642139700000|2022-01-14 05:55:00|100.95|98.15|100.83|98.03|101.03|98.23|100.8|98|0
1642140000000|2022-01-14 06:00:00|100.87|98.07|100.85|98.05|100.87|98.07|100.33|97.53|0
1642140300000|2022-01-14 06:05:00|100.83|98.03|101.02|98.22|101.26|98.46|100.83|98.03|0
1642140600000|2022-01-14 06:10:00|100.99|98.19|100.58|97.78|101.02|98.22|100.54|97.74|0
1642140900000|2022-01-14 06:15:00|100.56|97.76|100.44|97.64|100.56|97.76|100.33|97.53|0
1642141200000|2022-01-14 06:20:00|100.42|97.62|100.59|97.79|100.71|97.91|100.1|97.3|0
1642141500000|2022-01-14 06:25:00|100.56|97.76|100.36|97.56|100.79|97.99|100.32|97.52|0
1642141800000|2022-01-14 06:30:00|100.32|97.52|100.05|97.25|100.36|97.56|99.9|97.1|0
1642142100000|2022-01-14 06:35:00|100.09|97.29|100.09|97.29|100.21|97.41|100|97.2|0
1642142400000|2022-01-14 06:40:00|100.07|97.27|99.99|97.19|100.07|97.27|99.86|97.06|0
1642142700000|2022-01-14 06:45:00|99.97|97.17|100.05|97.25|100.2|97.4|99.93|97.13|0
1642143000000|2022-01-14 06:50:00|100.09|97.29|100.2|97.4|100.24|97.44|100.08|97.28|0
1642143300000|2022-01-14 06:55:00|100.16|97.36|100.18|97.38|100.2|97.4|100.08|97.28|0
1642143600000|2022-01-14 07:00:00|100.12|97.32|100.04|97.24|100.24|97.44|99.89|97.09|0
1642143900000|2022-01-14 07:05:00|99.99|97.19|100.12|97.32|100.16|97.36|99.81|97.01|0
1642144200000|2022-01-14 07:10:00|100.08|97.28|99.89|97.09|100.19|97.39|99.81|97.01|0
1642144500000|2022-01-14 07:15:00|99.87|97.07|99.62|96.82|99.89|97.09|99.54|96.74|0
1642144800000|2022-01-14 07:20:00|99.6|96.8|99.67|96.87|99.71|96.91|99.42|96.62|0
1642145100000|2022-01-14 07:25:00|99.65|96.85|99.88|97.08|99.96|97.16|99.61|96.81|0
1642145400000|2022-01-14 07:30:00|99.92|97.12|100.57|97.77|100.65|97.85|99.92|97.12|0
1642145700000|2022-01-14 07:35:00|100.55|97.75|100.84|98.04|100.84|98.04|100.3|97.5|0
1642146000000|2022-01-14 07:40:00|100.76|97.96|100.83|98.03|101.14|98.34|100.6|97.8|0
1642146300000|2022-01-14 07:45:00|100.76|97.96|100.95|98.15|101.07|98.27|100.72|97.92|0
1642146600000|2022-01-14 07:50:00|100.99|98.19|101.18|98.38|101.26|98.46|100.95|98.15|0
1642146900000|2022-01-14 07:55:00|101.22|98.42|101.22|98.42|101.45|98.65|101.1|98.3|0
1642147200000|2022-01-14 08:00:00|101.29|98.49|101.64|98.84|101.82|99.02|100.71|97.91|0
1642147500000|2022-01-14 08:05:00|101.72|98.92|101.05|98.65|101.72|99.1|100.86|98.46|0
1642147800000|2022-01-14 08:10:00|101.01|98.61|100.62|98.22|101.2|98.8|100.39|97.99|0
1642148100000|2022-01-14 08:15:00|100.64|98.24|99.68|97.28|100.64|98.24|99.51|97.11|0
1642148400000|2022-01-14 08:20:00|99.74|97.34|99.47|97.07|99.97|97.57|99.43|97.03|0
1642148700000|2022-01-14 08:25:00|99.43|97.03|99.66|97.26|99.81|97.41|99.34|96.94|0
1642149000000|2022-01-14 08:30:00|99.7|97.3|99.56|97.16|99.77|97.37|99.31|96.91|0
1642149300000|2022-01-14 08:35:00|99.54|97.14|99.69|97.29|99.81|97.41|97.67|95.27|0
1642149600000|2022-01-14 08:40:00|99.73|97.33|100.23|97.83|100.27|97.87|99.65|97.25|0
1642149900000|2022-01-14 08:45:00|100.27|97.87|100.8|98.4|100.84|98.44|100.15|97.75|0
1642150200000|2022-01-14 08:50:00|100.76|98.36|100.94|98.54|101.34|98.94|100.46|98.06|0
1642150500000|2022-01-14 08:55:00|100.96|98.56|100.95|98.55|101.23|98.83|100.49|98.09|0
1642150800000|2022-01-14 09:00:00|100.8|98.4|100.14|97.74|100.95|98.55|100.09|97.69|0
1642151100000|2022-01-14 09:05:00|100.18|97.78|100.53|98.13|100.68|98.28|100.06|97.66|0
1642151400000|2022-01-14 09:10:00|100.55|98.15|100.14|97.74|100.99|98.59|100.14|97.74|0
1642151700000|2022-01-14 09:15:00|100.18|97.78|99.91|97.51|100.37|97.97|99.79|97.39|0
1642152000000|2022-01-14 09:20:00|99.83|97.43|99.75|97.35|99.91|97.51|99.52|97.12|0
1642152300000|2022-01-14 09:25:00|99.79|97.39|99.86|97.46|100.52|98.12|99.75|97.35|0
1642152600000|2022-01-14 09:30:00|99.81|97.41|99.25|96.85|99.83|97.43|99.2|96.8|0
1642152900000|2022-01-14 09:35:00|99.18|96.78|99.25|96.85|99.37|96.97|99.1|96.7|0
1642153200000|2022-01-14 09:40:00|99.21|96.81|99.5|97.1|99.55|97.15|99.21|96.81|0
1642153500000|2022-01-14 09:45:00|99.48|97.08|99.86|97.46|99.93|97.53|99.44|97.04|0
1642153800000|2022-01-14 09:50:00|99.9|97.5|100.01|97.61|100.24|97.84|99.67|97.27|0
1642154100000|2022-01-14 09:55:00|100.05|97.65|99.89|97.49|100.12|97.72|99.62|97.22|0
1642154400000|2022-01-14 10:00:00|99.85|97.45|100.35|97.95|100.35|97.95|99.82|97.42|0
1642154700000|2022-01-14 10:05:00|100.31|97.91|99.97|97.57|100.31|97.91|99.81|97.41|0
1642155000000|2022-01-14 10:10:00|99.95|97.55|100.19|97.79|100.21|97.81|99.77|97.37|0
1642155300000|2022-01-14 10:15:00|100.23|97.83|100.42|98.02|100.5|98.1|100.12|97.72|0
1642155600000|2022-01-14 10:20:00|100.38|97.98|100.34|97.94|100.46|98.06|100.07|97.67|0
1642155900000|2022-01-14 10:25:00|100.31|97.91|100.79|98.39|100.84|98.44|100.31|97.91|0
1642156200000|2022-01-14 10:30:00|100.84|98.44|100.84|98.44|101.27|98.87|100.73|98.33|0
1642156500000|2022-01-14 10:35:00|100.82|98.42|100.51|98.11|101|98.6|100.49|98.09|0
1642156800000|2022-01-14 10:40:00|100.53|98.13|100.41|98.01|100.65|98.25|100.37|97.97|0
1642157100000|2022-01-14 10:45:00|100.49|98.09|100.14|97.74|100.57|98.17|100.03|97.63|0
1642157400000|2022-01-14 10:50:00|100.09|97.69|100.29|97.89|100.49|98.09|100.07|97.67|0
1642157700000|2022-01-14 10:55:00|100.28|97.88|100.29|97.89|100.29|97.89|100.1|97.7|0
1642158000000|2022-01-14 11:00:00|100.33|97.93|99.94|97.54|100.33|97.93|99.83|97.43|0
1642158300000|2022-01-14 11:05:00|99.87|97.47|100.06|97.66|100.17|97.77|99.79|97.39|0
1642158600000|2022-01-14 11:10:00|100.1|97.7|100|97.6|100.1|97.7|99.83|97.43|0
1642158900000|2022-01-14 11:15:00|99.98|97.58|100.13|97.73|100.32|97.92|99.94|97.54|0
1642159200000|2022-01-14 11:20:00|100.11|97.71|100.44|98.04|100.44|98.04|99.9|97.5|0
1642159500000|2022-01-14 11:25:00|100.4|98|100.36|97.96|100.55|98.15|100.28|97.88|0
1642159800000|2022-01-14 11:30:00|100.32|97.92|100.57|98.17|100.66|98.26|100.3|97.9|0
1642160100000|2022-01-14 11:35:00|100.59|98.19|100.89|98.49|101.01|98.61|100.32|97.92|0
1642160400000|2022-01-14 11:40:00|100.93|98.53|100.82|98.42|101.28|98.88|100.74|98.34|0
1642160700000|2022-01-14 11:45:00|100.91|98.51|100.79|98.39|101.05|98.65|100.77|98.37|0
1642161000000|2022-01-14 11:50:00|100.77|98.37|100.95|98.55|101.12|98.72|100.77|98.37|0
1642161300000|2022-01-14 11:55:00|100.93|98.53|101.35|98.95|101.59|99.19|100.83|98.43|0
1642161600000|2022-01-14 12:00:00|101.43|99.03|102.09|99.69|102.13|99.73|101.27|98.87|0
1642161900000|2022-01-14 12:05:00|102.13|99.73|102.87|100.47|102.99|100.59|101.9|99.5|0
1642162200000|2022-01-14 12:10:00|102.83|100.43|102.28|99.88|102.93|100.53|102.2|99.8|0
1642162500000|2022-01-14 12:15:00|102.36|99.96|102.52|100.12|102.52|100.12|102.03|99.63|0
1642162800000|2022-01-14 12:20:00|102.44|100.04|102.12|99.72|102.63|100.23|101.81|99.41|0
1642163100000|2022-01-14 12:25:00|102.16|99.76|103.1|100.7|103.1|100.7|102|99.6|0
1642163400000|2022-01-14 12:30:00|103.14|100.74|102.75|100.35|103.18|100.78|102.75|100.35|0
1642163700000|2022-01-14 12:35:00|102.79|100.39|103.44|101.04|103.46|101.06|102.69|100.29|0
1642164000000|2022-01-14 12:40:00|103.45|101.05|106.83|104.43|107.03|104.63|101.28|98.88|0
1642164300000|2022-01-14 12:45:00|106.79|104.39|106.58|104.18|106.82|104.42|106.3|103.9|0
1642164600000|2022-01-14 12:50:00|106.56|104.16|106.9|104.5|107.02|104.62|106.44|104.04|0
1642164900000|2022-01-14 12:55:00|106.94|104.54|109.14|106.74|109.14|106.74|106.82|104.42|0
1642165200000|2022-01-14 13:00:00|109.02|106.62|109.26|106.86|111.54|109.14|108.27|105.87|0
1642165500000|2022-01-14 13:05:00|109.28|106.88|108.34|105.94|109.81|107.41|108.06|105.66|0
1642165800000|2022-01-14 13:10:00|108.38|105.98|109.04|106.64|109.16|106.76|108.02|105.62|0
1642166100000|2022-01-14 13:15:00|109|106.6|108.18|105.78|109|106.6|107.65|105.25|0
1642166400000|2022-01-14 13:20:00|108.14|105.74|107.77|105.37|108.34|105.94|107.73|105.33|0
1642166700000|2022-01-14 13:25:00|107.85|105.45|107.91|105.51|108.42|106.02|107.73|105.33|0
1642167000000|2022-01-14 13:30:00|107.89|105.49|108.37|105.97|108.99|106.59|107.72|105.32|0
1642167300000|2022-01-14 13:35:00|108.42|106.02|109.03|106.63|109.15|106.75|108.29|105.89|0
1642167600000|2022-01-14 13:40:00|108.99|106.59|109.56|107.16|109.81|107.41|108.5|106.1|0
1642167900000|2022-01-14 13:45:00|109.44|107.04|109.73|107.33|110.06|107.66|108.94|106.54|0
1642168200000|2022-01-14 13:50:00|109.81|107.41|111.65|109.25|111.98|109.58|109.63|107.23|0
1642168500000|2022-01-14 13:55:00|111.61|109.21|111.02|108.62|112.07|109.67|111.02|108.62|0
1642168800000|2022-01-14 14:00:00|111.15|108.75|110.94|108.54|111.69|109.29|110.89|108.49|0
1642169100000|2022-01-14 14:05:00|110.89|108.49|109.42|107.02|110.89|108.49|108.7|106.3|0
1642169400000|2022-01-14 14:10:00|109.38|106.98|109.17|106.77|109.58|107.18|108.84|106.44|0
1642169700000|2022-01-14 14:15:00|109.21|106.81|109.04|106.64|109.5|107.1|108.55|106.15|0
1642170000000|2022-01-14 14:20:00|109.13|106.73|109.08|106.68|109.58|107.18|108.84|106.44|0
1642170300000|2022-01-14 14:25:00|109.12|106.72|109.29|106.89|109.33|106.93|108.63|106.23|0
1642170600000|2022-01-14 14:30:00|109.2|106.8|109.45|107.05|109.82|107.42|108.38|105.98|0
1642170900000|2022-01-14 14:35:00|109.33|106.93|106.56|104.16|109.78|107.38|106|103.6|0
1642171200000|2022-01-14 14:40:00|106.6|104.2|106.4|104|107.44|105.04|105.84|103.44|0
1642171500000|2022-01-14 14:45:00|106.48|104.08|106.55|104.15|106.76|104.36|104.96|102.56|0
1642171800000|2022-01-14 14:50:00|106.5|104.1|105.19|102.79|106.76|104.36|105.19|102.79|0
1642172100000|2022-01-14 14:55:00|105.23|102.83|105.24|102.84|105.64|103.24|102|99.6|0
1642172400000|2022-01-14 15:00:00|105.1|102.7|103.34|100.94|105.1|102.7|101.56|99.16|0
1642172700000|2022-01-14 15:05:00|103.3|100.9|102.51|100.11|103.3|100.9|101.96|99.56|0
1642173000000|2022-01-14 15:10:00|102.55|100.15|103.37|100.97|103.45|101.05|101.69|99.29|0
1642173300000|2022-01-14 15:15:00|103.21|100.81|101.1|98.7|103.21|100.81|101.03|98.63|0
1642173600000|2022-01-14 15:20:00|101.14|98.74|103.57|101.17|103.57|101.17|101.14|98.74|0
1642173900000|2022-01-14 15:25:00|103.53|101.13|103.72|101.32|104.36|101.96|103.09|100.69|0
1642174200000|2022-01-14 15:30:00|103.76|101.36|103.52|101.12|104.72|102.32|103.52|101.12|0
1642174500000|2022-01-14 15:35:00|103.48|101.08|104.47|102.07|105.2|102.8|103.44|101.04|0
1642174800000|2022-01-14 15:40:00|104.39|101.99|106.7|104.3|106.93|104.53|103.62|101.22|0
1642175100000|2022-01-14 15:45:00|106.66|104.26|105.85|103.45|106.9|104.5|105.34|102.94|0
1642175400000|2022-01-14 15:50:00|105.77|103.37|106.38|103.98|107.19|104.79|105.57|103.17|0
1642175700000|2022-01-14 15:55:00|106.54|104.14|106.01|103.61|106.9|104.5|105.83|103.43|0
1642176000000|2022-01-14 16:00:00|105.97|103.57|106.57|104.17|107.18|104.78|104.77|102.37|0
1642176300000|2022-01-14 16:05:00|106.78|104.38|107.87|105.47|107.95|105.55|106.78|104.38|0
1642176600000|2022-01-14 16:10:00|107.99|105.59|108.19|105.79|108.4|106|107.5|105.1|0
1642176900000|2022-01-14 16:15:00|108.32|105.92|108.64|106.24|108.97|106.57|108.07|105.67|0
1642177200000|2022-01-14 16:20:00|108.56|106.16|108.24|105.84|109.18|106.78|107.15|104.75|0
1642177500000|2022-01-14 16:25:00|108.2|105.8|108.22|105.82|108.48|106.08|107.22|104.82|0
1642177800000|2022-01-14 16:30:00|108.15|105.75|107.66|105.26|108.73|106.33|107.14|104.74|0
1642178100000|2022-01-14 16:35:00|107.62|105.22|106.93|104.53|107.7|105.3|106.57|104.17|0
1642178400000|2022-01-14 16:40:00|106.77|104.37|106.41|104.01|107.13|104.73|105.88|103.48|0
1642178700000|2022-01-14 16:45:00|106.29|103.89|103.79|101.39|107.51|105.11|103.35|100.95|0
1642179000000|2022-01-14 16:50:00|103.71|101.31|103.79|101.39|104.1|101.7|103.43|101.03|0
1642179300000|2022-01-14 16:55:00|103.82|101.42|103.98|101.58|104.14|101.74|103.43|101.03|0
1642179600000|2022-01-14 17:00:00|104.1|101.7|104.78|102.38|104.82|102.42|103.66|101.26|0
1642179900000|2022-01-14 17:05:00|104.74|102.34|103.98|101.58|104.78|102.38|103.9|101.5|0
1642180200000|2022-01-14 17:10:00|103.94|101.54|104.81|102.41|104.97|102.57|103.46|101.06|0
1642180500000|2022-01-14 17:15:00|104.77|102.37|104.69|102.29|104.93|102.53|104.37|101.97|0
1642180800000|2022-01-14 17:20:00|104.73|102.33|105.65|103.25|105.69|103.29|104.69|102.29|0
1642181100000|2022-01-14 17:25:00|105.61|103.21|104.93|102.53|105.81|103.41|104.81|102.41|0
1642181400000|2022-01-14 17:30:00|105.01|102.61|104.77|102.37|105.25|102.85|104.65|102.25|0
1642181700000|2022-01-14 17:35:00|104.65|102.25|104.76|102.36|104.84|102.44|104.05|101.65|0
1642182000000|2022-01-14 17:40:00|104.72|102.32|105.46|103.06|105.65|103.25|104.72|102.32|0
1642182300000|2022-01-14 17:45:00|105.52|103.12|106.7|104.3|107.02|104.62|105.48|103.08|0
1642182600000|2022-01-14 17:50:00|106.74|104.34|107.1|104.7|107.39|104.99|106.49|104.09|0
1642182900000|2022-01-14 17:55:00|107.14|104.74|107.47|105.07|107.64|105.24|105.54|103.14|0
1642183200000|2022-01-14 18:00:00|107.51|105.11|106.9|104.5|107.84|105.44|106.61|104.21|0
1642183500000|2022-01-14 18:05:00|106.94|104.54|107.51|105.11|107.63|105.23|106.7|104.3|0
1642183800000|2022-01-14 18:10:00|107.55|105.15|107.06|104.66|108.13|105.73|106.9|104.5|0
1642184100000|2022-01-14 18:15:00|107.02|104.62|107.18|104.78|107.47|105.07|106.73|104.33|0
1642184400000|2022-01-14 18:20:00|107.26|104.86|108.53|106.13|108.62|106.22|107.26|104.86|0
1642184700000|2022-01-14 18:25:00|108.51|106.11|107.27|104.87|108.51|106.11|107.27|104.87|0
1642185000000|2022-01-14 18:30:00|107.31|104.91|107.84|105.44|108.01|105.61|106.78|104.38|0
1642185300000|2022-01-14 18:35:00|107.8|105.4|107.43|105.03|108.05|105.65|107.19|104.79|0
1642185600000|2022-01-14 18:40:00|107.35|104.95|106.2|103.8|107.59|105.19|106.08|103.68|0
1642185900000|2022-01-14 18:45:00|106.29|103.89|106.41|104.01|106.94|104.54|106.12|103.72|0
1642186200000|2022-01-14 18:50:00|106.45|104.05|104.95|102.55|107.09|104.69|104.95|102.55|0
1642186500000|2022-01-14 18:55:00|105|102.6|104.54|102.14|105.08|102.68|103.87|101.47|0
1642186800000|2022-01-14 19:00:00|104.5|102.1|104.22|101.82|104.62|102.22|103.58|101.18|0
1642187100000|2022-01-14 19:05:00|104.26|101.86|104.54|102.14|104.86|102.46|104.1|101.7|0
1642187400000|2022-01-14 19:10:00|104.58|102.18|104.38|101.98|105.18|102.78|104.34|101.94|0
1642187700000|2022-01-14 19:15:00|104.3|101.9|104.33|101.93|104.78|102.38|103.98|101.58|0
1642188000000|2022-01-14 19:20:00|104.37|101.97|103.81|101.41|104.53|102.13|103.73|101.33|0
1642188300000|2022-01-14 19:25:00|103.77|101.37|105.29|102.89|105.29|102.89|103.54|101.14|0
1642188600000|2022-01-14 19:30:00|105.25|102.85|103.57|101.17|105.34|102.94|103.53|101.13|0
1642188900000|2022-01-14 19:35:00|103.65|101.25|103.21|100.81|103.73|101.33|102.74|100.34|0
1642189200000|2022-01-14 19:40:00|103.25|100.85|104.33|101.93|104.33|101.93|103.25|100.85|0
1642189500000|2022-01-14 19:45:00|104.17|101.77|103.65|101.25|104.28|101.88|103.25|100.85|0
1642189800000|2022-01-14 19:50:00|103.61|101.21|103.48|101.08|103.68|101.28|102.89|100.49|0
1642190100000|2022-01-14 19:55:00|103.44|101.04|104|101.6|104|101.6|103.13|100.73|0
1642190400000|2022-01-14 20:00:00|104.04|101.64|102.69|100.29|104.04|101.64|102.37|99.97|0
1642190700000|2022-01-14 20:05:00|102.65|100.25|103.68|101.28|103.72|101.32|102.41|100.01|0
1642191000000|2022-01-14 20:10:00|103.64|101.24|103.16|100.76|103.74|101.34|102.76|100.36|0
1642191300000|2022-01-14 20:15:00|103.12|100.72|100.47|98.07|103.4|101|100.43|98.03|0
1642191600000|2022-01-14 20:20:00|100.39|97.99|99.77|97.37|100.55|98.15|99.65|97.25|0
1642191900000|2022-01-14 20:25:00|99.81|97.41|100.54|98.14|100.54|98.14|99.81|97.41|0
1642192200000|2022-01-14 20:30:00|100.5|98.1|99.61|97.21|100.5|98.1|99.5|97.1|0
1642192500000|2022-01-14 20:35:00|99.69|97.29|99.42|97.02|99.92|97.52|99.19|96.79|0
1642192800000|2022-01-14 20:40:00|99.51|97.11|97.94|95.54|99.88|97.48|97.94|95.54|0
1642193100000|2022-01-14 20:45:00|97.9|95.5|98.24|95.84|98.86|96.46|97.52|95.12|0
1642193400000|2022-01-14 20:50:00|98.19|95.79|97.59|95.19|98.32|95.92|97.29|94.89|0
1642193700000|2022-01-14 20:55:00|97.67|95.27|97.82|95.42|98.36|95.96|97.29|94.89|0
1642194000000|2022-01-14 21:00:00|97.78|95.38|97.09|94.69|97.78|95.38|96.94|94.54|0
1642194300000|2022-01-14 21:05:00|97.21|94.81|97.13|94.73|97.4|95|97.02|94.62|0
1642194600000|2022-01-14 21:10:00|97.09|94.69|96.94|94.54|97.13|94.73|96.75|94.35|0
1642492800000|2022-01-18 08:00:00|102.78|99.98|102.38|99.58|102.78|99.98|102.06|99.26|0
1642493100000|2022-01-18 08:05:00|102.28|99.88|102.89|100.49|102.89|100.49|102.22|99.82|0
1642493400000|2022-01-18 08:10:00|102.97|100.57|104.13|101.73|104.37|101.97|102.97|100.57|0
1642493700000|2022-01-18 08:15:00|104.29|101.89|107.41|105.01|107.41|105.01|103.77|101.37|0
1642494000000|2022-01-18 08:20:00|107.32|104.92|105.84|103.44|107.45|105.05|105.28|102.88|0
1642494300000|2022-01-18 08:25:00|105.87|103.47|108.01|105.61|108.38|105.98|105.64|103.24|0
1642494600000|2022-01-18 08:30:00|108.07|105.67|107.68|105.28|108.36|105.96|107.66|105.26|0
1642494900000|2022-01-18 08:35:00|107.7|105.3|107.45|105.05|107.86|105.46|107.24|104.84|0
1642495200000|2022-01-18 08:40:00|107.47|105.07|107.2|104.8|107.94|105.54|107.12|104.72|0
1642495500000|2022-01-18 08:45:00|107.18|104.78|107.08|104.68|107.53|105.13|107.08|104.68|0
1642495800000|2022-01-18 08:50:00|107.12|104.72|106.83|104.43|107.28|104.88|106.83|104.43|0
1642496100000|2022-01-18 08:55:00|106.87|104.47|107.13|104.73|107.19|104.79|106.87|104.47|0
1642496400000|2022-01-18 09:00:00|107.15|104.75|107.52|105.12|107.64|105.24|106.95|104.55|0
1642496700000|2022-01-18 09:05:00|107.48|105.08|108.22|105.82|108.72|106.32|107.48|105.08|0
1642497000000|2022-01-18 09:10:00|108.26|105.86|108.42|106.02|108.59|106.19|108.09|105.69|0
1642497300000|2022-01-18 09:15:00|108.45|106.05|109.09|106.69|109.54|107.14|108.42|106.02|0
1642497600000|2022-01-18 09:20:00|109.23|106.83|110.19|107.79|110.47|108.07|109|106.6|0
1642497900000|2022-01-18 09:25:00|110.17|107.77|109.69|107.29|110.55|108.15|109.58|107.18|0
1642498200000|2022-01-18 09:30:00|109.71|107.31|109.85|107.45|109.85|107.45|109.33|106.93|0
1642498500000|2022-01-18 09:35:00|109.91|107.51|109.95|107.55|110.38|107.98|109.66|107.26|0
1642498800000|2022-01-18 09:40:00|109.91|107.51|109.68|107.28|110.71|108.31|109.66|107.26|0
1642499100000|2022-01-18 09:45:00|109.74|107.34|109.01|106.61|109.83|107.43|108.95|106.55|0
1642499400000|2022-01-18 09:50:00|108.99|106.59|108.74|106.34|109.03|106.63|108.57|106.17|0
1642499700000|2022-01-18 09:55:00|108.72|106.32|109.11|106.71|109.28|106.88|108.7|106.3|0
1642500000000|2022-01-18 10:00:00|109.15|106.75|108.86|106.46|109.15|106.75|108.49|106.09|0
1642500300000|2022-01-18 10:05:00|108.9|106.5|108.82|106.42|109.11|106.71|108.69|106.29|0
1642500600000|2022-01-18 10:10:00|108.78|106.38|108.23|105.83|108.82|106.42|108.19|105.79|0
1642500900000|2022-01-18 10:15:00|108.28|105.88|108.77|106.37|108.94|106.54|108.23|105.83|0
1642501200000|2022-01-18 10:20:00|108.73|106.33|108.31|105.91|108.81|106.41|108.31|105.91|0
1642501500000|2022-01-18 10:25:00|108.23|105.83|107.94|105.54|108.31|105.91|107.82|105.42|0
1642501800000|2022-01-18 10:30:00|107.82|105.42|108.27|105.87|108.31|105.91|107.78|105.38|0
1642502100000|2022-01-18 10:35:00|108.25|105.85|107.88|105.48|108.64|106.24|107.63|105.23|0
1642502400000|2022-01-18 10:40:00|107.84|105.44|108|105.6|108.33|105.93|107.79|105.39|0
1642502700000|2022-01-18 10:45:00|108.02|105.62|109.09|106.69|109.09|106.69|107.75|105.35|0
1642503000000|2022-01-18 10:50:00|109.14|106.74|108.72|106.32|109.14|106.74|108.47|106.07|0
1642503300000|2022-01-18 10:55:00|108.7|106.3|108.67|106.27|109.05|106.65|108.63|106.23|0
1642503600000|2022-01-18 11:00:00|108.59|106.19|109.5|107.1|109.63|107.23|108.59|106.19|0
1642503900000|2022-01-18 11:05:00|109.55|107.15|109.21|106.81|109.67|107.27|108.88|106.48|0
1642504200000|2022-01-18 11:10:00|109.25|106.85|109.48|107.08|109.75|107.35|109.04|106.64|0
1642504500000|2022-01-18 11:15:00|109.5|107.1|108.87|106.47|109.5|107.1|108.75|106.35|0
1642504800000|2022-01-18 11:20:00|108.79|106.39|109.23|106.83|109.25|106.85|108.75|106.35|0
1642505100000|2022-01-18 11:25:00|109.25|106.85|108.99|106.59|109.5|107.1|108.83|106.43|0
1642505400000|2022-01-18 11:30:00|109.08|106.68|109.12|106.72|109.45|107.05|108.74|106.34|0
1642505700000|2022-01-18 11:35:00|109.08|106.68|108.74|106.34|109.12|106.72|108.49|106.09|0
1642506000000|2022-01-18 11:40:00|108.66|106.26|108.57|106.17|108.91|106.51|108.49|106.09|0
1642506300000|2022-01-18 11:45:00|108.53|106.13|108.45|106.05|108.62|106.22|108.24|105.84|0
1642506600000|2022-01-18 11:50:00|108.49|106.09|108.88|106.48|108.99|106.59|108.45|106.05|0
1642506900000|2022-01-18 11:55:00|108.84|106.44|108.65|106.25|108.86|106.46|108.53|106.13|0
1642507200000|2022-01-18 12:00:00|108.61|106.21|108.26|105.86|108.61|106.21|108.05|105.65|0
1642507500000|2022-01-18 12:05:00|108.28|105.88|107.86|105.46|108.44|106.04|107.86|105.46|0
1642507800000|2022-01-18 12:10:00|107.9|105.5|108.07|105.67|108.32|105.92|107.9|105.5|0
1642508100000|2022-01-18 12:15:00|108.11|105.71|107.98|105.58|108.19|105.79|107.9|105.5|0
1642508400000|2022-01-18 12:20:00|107.94|105.54|107.98|105.58|108.27|105.87|107.36|104.96|0
1642508700000|2022-01-18 12:25:00|107.94|105.54|107.44|105.04|107.94|105.54|107.44|105.04|0
1642509000000|2022-01-18 12:30:00|107.48|105.08|108.14|105.74|108.27|105.87|107.4|105|0
1642509300000|2022-01-18 12:35:00|108.1|105.7|107.85|105.45|108.26|105.86|107.77|105.37|0
1642509600000|2022-01-18 12:40:00|107.89|105.49|107.93|105.53|108.14|105.74|107.85|105.45|0
1642509900000|2022-01-18 12:45:00|107.97|105.57|107.19|104.79|107.97|105.57|106.82|104.42|0
1642510200000|2022-01-18 12:50:00|107.23|104.83|107.11|104.71|107.27|104.87|106.84|104.44|0
1642510500000|2022-01-18 12:55:00|107.06|104.66|106.94|104.54|107.15|104.75|106.76|104.36|0
1642510800000|2022-01-18 13:00:00|106.86|104.46|107.31|104.91|107.39|104.99|106.84|104.44|0
1642511100000|2022-01-18 13:05:00|107.39|104.99|107.43|105.03|107.43|105.03|107.14|104.74|0
1642511400000|2022-01-18 13:10:00|107.39|104.99|107.43|105.03|107.51|105.11|107.26|104.86|0
1642511700000|2022-01-18 13:15:00|107.47|105.07|108.37|105.97|108.54|106.14|107.47|105.07|0
1642512000000|2022-01-18 13:20:00|108.41|106.01|108.49|106.09|108.58|106.18|107.96|105.56|0
1642512300000|2022-01-18 13:25:00|108.45|106.05|107.75|105.35|108.45|106.05|107.73|105.33|0
1642512600000|2022-01-18 13:30:00|107.73|105.33|107.21|104.81|107.73|105.33|106.89|104.49|0
1642512900000|2022-01-18 13:35:00|107.34|104.94|107.7|105.3|107.79|105.39|106.97|104.57|0
1642513200000|2022-01-18 13:40:00|107.79|105.39|108.07|105.67|108.45|106.05|107.66|105.26|0
1642513500000|2022-01-18 13:45:00|108.03|105.63|107.86|105.46|108.11|105.71|107.49|105.09|0
1642513800000|2022-01-18 13:50:00|107.82|105.42|107.45|105.05|107.82|105.42|107.41|105.01|0
1642514100000|2022-01-18 13:55:00|107.49|105.09|107.24|104.84|107.62|105.22|107.16|104.76|0
1642514400000|2022-01-18 14:00:00|107.29|104.89|107.16|104.76|107.49|105.09|107.08|104.68|0
1642514700000|2022-01-18 14:05:00|107.12|104.72|107.24|104.84|107.61|105.21|107.12|104.72|0
1642515000000|2022-01-18 14:10:00|107.2|104.8|107.57|105.17|107.77|105.37|107.12|104.72|0
1642515300000|2022-01-18 14:15:00|107.48|105.08|108.14|105.74|108.31|105.91|107.4|105|0
1642515600000|2022-01-18 14:20:00|108.22|105.82|107.75|105.35|108.31|105.91|107.73|105.33|0
1642515900000|2022-01-18 14:25:00|107.69|105.29|108.51|106.11|108.61|106.21|107.44|105.04|0
1642516200000|2022-01-18 14:30:00|108.59|106.19|110.26|107.86|110.34|107.94|108.59|106.19|0
1642516500000|2022-01-18 14:35:00|110.51|108.11|111.1|108.7|111.82|109.42|110.05|107.65|0
1642516800000|2022-01-18 14:40:00|111.06|108.66|110.57|108.17|112.7|110.3|109.65|107.25|0
1642517100000|2022-01-18 14:45:00|110.48|108.08|111.83|109.43|112.47|110.07|110.27|107.87|0
1642517400000|2022-01-18 14:50:00|112|109.6|111.81|109.41|112.81|110.41|111.66|109.26|0
1642517700000|2022-01-18 14:55:00|111.98|109.58|111.49|109.09|113.2|110.8|111.36|108.96|0
1642518000000|2022-01-18 15:00:00|112.13|109.73|112.25|109.85|112.68|110.28|111.45|109.05|0
1642518300000|2022-01-18 15:05:00|112.21|109.81|109.89|107.49|112.21|109.81|109.85|107.45|0
1642518600000|2022-01-18 15:10:00|109.93|107.53|110.94|108.54|110.94|108.54|109.18|106.78|0
1642518900000|2022-01-18 15:15:00|111.02|108.62|111.4|109|111.4|109|109.8|107.4|0
1642519200000|2022-01-18 15:20:00|111.27|108.87|110.43|108.03|111.74|109.34|110.43|108.03|0
1642519500000|2022-01-18 15:25:00|110.59|108.19|110.01|107.61|111.14|108.74|109.96|107.56|0
1642519800000|2022-01-18 15:30:00|109.96|107.56|111.22|108.82|111.44|109.04|109.92|107.52|0
1642520100000|2022-01-18 15:35:00|111.31|108.91|112.07|109.67|112.11|109.71|111.03|108.63|0
1642520400000|2022-01-18 15:40:00|112.03|109.63|110.84|108.44|112.2|109.8|110.75|108.35|0
1642520700000|2022-01-18 15:45:00|110.88|108.48|111.68|109.28|111.94|109.54|110.46|108.06|0
1642521000000|2022-01-18 15:50:00|111.64|109.24|112.53|110.13|112.53|110.13|111.6|109.2|0
1642521300000|2022-01-18 15:55:00|112.58|110.18|112.49|110.09|113|110.6|112.15|109.75|0
1642521600000|2022-01-18 16:00:00|112.55|110.15|112.36|109.96|113|110.6|112.06|109.66|0
1642521900000|2022-01-18 16:05:00|112.32|109.92|113.13|110.73|113.73|111.33|112.02|109.62|0
1642522200000|2022-01-18 16:10:00|113.08|110.68|112.48|110.08|113.34|110.94|112.48|110.08|0
1642522500000|2022-01-18 16:15:00|112.52|110.12|111.93|109.53|112.57|110.17|111.76|109.36|0
1642522800000|2022-01-18 16:20:00|111.97|109.57|111.09|108.69|112.39|109.99|110.62|108.22|0
1642523100000|2022-01-18 16:25:00|111.13|108.73|111.34|108.94|111.6|109.2|110.96|108.56|0
1642523400000|2022-01-18 16:30:00|111.42|109.02|112.69|110.29|112.92|110.52|111.42|109.02|0
1642523700000|2022-01-18 16:35:00|112.58|110.18|110.78|108.38|112.75|110.35|110.74|108.34|0
1642524000000|2022-01-18 16:40:00|110.83|108.43|110.78|108.38|111.12|108.72|110.23|107.83|0
1642524300000|2022-01-18 16:45:00|110.65|108.25|110.15|107.75|110.74|108.34|109.94|107.54|0
1642524600000|2022-01-18 16:50:00|110.1|107.7|110.19|107.79|110.23|107.83|109.31|106.91|0
1642524900000|2022-01-18 16:55:00|110.23|107.83|110.31|107.91|110.65|108.25|110.1|107.7|0
1642525200000|2022-01-18 17:00:00|110.35|107.95|112.05|109.65|112.09|109.69|110.06|107.66|0
1642525500000|2022-01-18 17:05:00|112.14|109.74|112.05|109.65|112.61|110.21|112.01|109.61|0
1642525800000|2022-01-18 17:10:00|112.07|109.67|111.62|109.22|112.31|109.91|111.53|109.13|0
1642526100000|2022-01-18 17:15:00|111.58|109.18|111.45|109.05|112.22|109.82|111.06|108.66|0
1642526400000|2022-01-18 17:20:00|111.49|109.09|112.51|110.11|112.69|110.29|111.28|108.88|0
1642526700000|2022-01-18 17:25:00|112.47|110.07|112.47|110.07|112.9|110.5|112.34|109.94|0
1642527000000|2022-01-18 17:30:00|112.51|110.11|112.3|109.9|113.37|110.97|112.12|109.72|0
1642527300000|2022-01-18 17:35:00|112.25|109.85|112.81|110.41|113.11|110.71|112.17|109.77|0
1642527600000|2022-01-18 17:40:00|112.85|110.45|112.94|110.54|113.02|110.62|112.29|109.89|0
1642527900000|2022-01-18 17:45:00|112.98|110.58|113.84|111.44|113.89|111.49|112.63|110.23|0
1642528200000|2022-01-18 17:50:00|113.71|111.31|114.01|111.61|114.1|111.7|113.24|110.84|0
1642528500000|2022-01-18 17:55:00|113.97|111.57|114.27|111.87|114.4|112|113.58|111.18|0
1642528800000|2022-01-18 18:00:00|114.32|111.92|114.32|111.92|114.8|112.4|113.92|111.52|0
1642529100000|2022-01-18 18:05:00|114.36|111.96|113.7|111.3|114.71|112.31|113.7|111.3|0
1642529400000|2022-01-18 18:10:00|113.79|111.39|113.18|110.78|114.01|111.61|113.05|110.65|0
1642529700000|2022-01-18 18:15:00|113.23|110.83|113.01|110.61|113.53|111.13|112.58|110.18|0
1642530000000|2022-01-18 18:20:00|113.1|110.7|114.09|111.69|114.35|111.95|113.01|110.61|0
1642530300000|2022-01-18 18:25:00|114|111.6|113.78|111.38|114.48|112.08|113.7|111.3|0
1642530600000|2022-01-18 18:30:00|113.83|111.43|113.52|111.12|114.26|111.86|113.48|111.08|0
1642530900000|2022-01-18 18:35:00|113.56|111.16|112.79|110.39|113.65|111.25|112.66|110.26|0
1642531200000|2022-01-18 18:40:00|112.83|110.43|112.12|109.72|113|110.6|112.05|109.65|0
1642531500000|2022-01-18 18:45:00|112.18|109.78|112.67|110.27|112.82|110.42|111.8|109.4|0
1642531800000|2022-01-18 18:50:00|112.65|110.25|112.82|110.42|113|110.6|112.01|109.61|0
1642532100000|2022-01-18 18:55:00|112.74|110.34|111.92|109.52|112.87|110.47|111.62|109.22|0
1642532400000|2022-01-18 19:00:00|111.98|109.58|111.66|109.26|112.01|109.61|111.19|108.79|0
1642532700000|2022-01-18 19:05:00|111.62|109.22|111.66|109.26|111.83|109.43|111.15|108.75|0
1642533000000|2022-01-18 19:10:00|111.62|109.22|111.96|109.56|111.96|109.56|111.23|108.83|0
1642533300000|2022-01-18 19:15:00|111.98|109.58|111.19|108.79|111.98|109.58|111.1|108.7|0
1642533600000|2022-01-18 19:20:00|111.14|108.74|112.08|109.68|112.17|109.77|111.14|108.74|0
1642533900000|2022-01-18 19:25:00|112.12|109.72|111.78|109.38|112.55|110.15|111.61|109.21|0
1642534200000|2022-01-18 19:30:00|111.82|109.42|110.59|108.19|111.86|109.46|110.17|107.77|0
1642534500000|2022-01-18 19:35:00|110.71|108.31|110.42|108.02|110.71|108.31|110.1|107.7|0
1642534800000|2022-01-18 19:40:00|110.37|107.97|110.75|108.35|110.8|108.4|110.12|107.72|0
1642535100000|2022-01-18 19:45:00|110.8|108.4|109.86|107.46|110.84|108.44|109.7|107.3|0
1642535400000|2022-01-18 19:50:00|109.82|107.42|109.19|106.79|109.86|107.46|108.9|106.5|0
1642535700000|2022-01-18 19:55:00|109.11|106.71|109.61|107.21|109.69|107.29|108.98|106.58|0
1642536000000|2022-01-18 20:00:00|109.69|107.29|110.62|108.22|110.79|108.39|109.31|106.91|0
1642536300000|2022-01-18 20:05:00|110.58|108.18|110.7|108.3|111|108.6|110.19|107.79|0
1642536600000|2022-01-18 20:10:00|110.79|108.39|110.83|108.43|111|108.6|110.28|107.88|0
1642536900000|2022-01-18 20:15:00|111|108.6|112.7|110.3|113.14|110.74|111|108.6|0
1642537200000|2022-01-18 20:20:00|112.62|110.22|111.93|109.53|112.88|110.48|111.8|109.4|0
1642537500000|2022-01-18 20:25:00|111.89|109.49|112.1|109.7|112.53|110.13|111.8|109.4|0
1642537800000|2022-01-18 20:30:00|112.01|109.61|112.57|110.17|112.61|110.21|111.71|109.31|0
1642538100000|2022-01-18 20:35:00|112.48|110.08|112.78|110.38|113.17|110.77|112.4|110|0
1642538400000|2022-01-18 20:40:00|112.76|110.36|114.46|112.06|114.51|112.11|112.09|109.69|0
1642538700000|2022-01-18 20:45:00|114.55|112.15|113.22|110.82|114.55|112.15|113.22|110.82|0
1642539000000|2022-01-18 20:50:00|113.46|111.06|115.07|112.67|115.07|112.67|112.26|109.86|0
1642539300000|2022-01-18 20:55:00|114.98|112.58|113.03|110.63|115.07|112.67|113.03|110.63|0
1642539600000|2022-01-18 21:00:00|112.94|110.54|113.33|110.93|113.76|111.36|112.94|110.54|0
1642539900000|2022-01-18 21:05:00|113.46|111.06|113.45|111.05|113.67|111.27|113.28|110.88|0
1642540200000|2022-01-18 21:10:00|113.41|111.01|113.02|110.62|113.5|111.1|112.93|110.53|0
1642540500000|2022-01-18 21:15:00|113.18|110.38|113.11|110.31|113.28|110.48|112.92|110.12|0
1642540800000|2022-01-18 21:20:00|113.09|110.29|112.66|109.86|113.09|110.29|112.61|109.81|0
1642541100000|2022-01-18 21:25:00|112.7|109.9|113|110.2|113|110.2|112.57|109.77|0
1642541400000|2022-01-18 21:30:00|112.96|110.16|113|110.2|113.08|110.28|112.91|110.11|0
1642541700000|2022-01-18 21:35:00|112.98|110.18|112.95|110.15|113.08|110.28|112.91|110.11|0
1642542000000|2022-01-18 21:40:00|112.97|110.17|112.56|109.76|112.99|110.19|112.54|109.74|0
1642542300000|2022-01-18 21:45:00|112.48|109.68|112.35|109.55|112.48|109.68|112.26|109.46|0
1642542600000|2022-01-18 21:50:00|112.43|109.63|112.43|109.63|112.6|109.8|112.33|109.53|0
1642542900000|2022-01-18 21:55:00|112.39|109.59|112.39|109.59|112.49|109.69|112.3|109.5|0
1642543200000|2022-01-18 22:00:00|112.42|109.62|112.38|109.58|112.45|109.65|112.37|109.57|0
1642543500000|2022-01-18 22:05:00|112.39|109.59|112.42|109.62|112.42|109.62|112.38|109.58|0
1642543800000|2022-01-18 22:10:00|112.4|109.6|112.41|109.61|112.42|109.62|112.38|109.58|0
1642544100000|2022-01-18 22:15:00|112.39|109.59|112.42|109.62|112.42|109.62|112.38|109.58|0
1642544400000|2022-01-18 22:20:00|112.43|109.63|112.36|109.56|112.43|109.63|112.36|109.56|0
1642544700000|2022-01-18 22:25:00|112.37|109.57|112.36|109.56|112.37|109.57|112.35|109.55|0
1642545300000|2022-01-18 22:35:00|112.35|109.55|112.36|109.56|112.36|109.56|112.35|109.55|0
1642545600000|2022-01-18 22:40:00|112.39|109.59|112.39|109.59|112.39|109.59|112.38|109.58|0
1642545900000|2022-01-18 22:45:00|112.38|109.58|112.37|109.57|112.38|109.58|112.37|109.57|0
1642546200000|2022-01-18 22:50:00|112.38|109.58|112.39|109.59|112.39|109.59|112.38|109.58|0
1642546500000|2022-01-18 22:55:00|112.38|109.58|112.38|109.58|112.38|109.58|112.37|109.57|0
1642546800000|2022-01-18 23:00:00|111.96|109.16|112.1|109.3|112.43|109.63|111.87|109.07|0
1642547100000|2022-01-18 23:05:00|112.04|109.24|112.19|109.39|112.32|109.52|112.04|109.24|0
1642547400000|2022-01-18 23:10:00|112.14|109.34|111.89|109.09|112.23|109.43|111.76|108.96|0
1642547700000|2022-01-18 23:15:00|111.93|109.13|112.65|109.85|112.65|109.85|111.93|109.13|0
1642548000000|2022-01-18 23:20:00|112.57|109.77|112.48|109.68|112.78|109.98|112.22|109.42|0
1642548300000|2022-01-18 23:25:00|112.44|109.64|112.61|109.81|112.61|109.81|112.27|109.47|0
1642548600000|2022-01-18 23:30:00|112.56|109.76|113.01|110.21|113.25|110.45|112.48|109.68|0
1642548900000|2022-01-18 23:35:00|112.99|110.19|113.21|110.41|113.34|110.54|112.99|110.19|0
1642549200000|2022-01-18 23:40:00|113.25|110.45|113.33|110.53|113.33|110.53|112.99|110.19|0
1642549500000|2022-01-18 23:45:00|113.31|110.51|113.29|110.49|113.31|110.51|113.07|110.27|0
1642549800000|2022-01-18 23:50:00|113.24|110.44|113.46|110.66|113.76|110.96|113.24|110.44|0
1642550100000|2022-01-18 23:55:00|113.5|110.7|113.85|111.05|113.89|111.09|113.46|110.66|0
1642550400000|2022-01-19 00:00:00|113.8|111|113.26|110.46|113.85|111.05|113.15|110.35|0
1642550700000|2022-01-19 00:05:00|113.2|110.4|113.41|110.61|113.63|110.83|113.07|110.27|0
1642551000000|2022-01-19 00:10:00|113.5|110.7|114.01|111.21|114.14|111.34|113.45|110.65|0
1642551300000|2022-01-19 00:15:00|114.08|111.28|113.79|110.99|114.1|111.3|113.62|110.82|0
1642551600000|2022-01-19 00:20:00|113.73|110.93|113.71|110.91|113.82|111.02|113.49|110.69|0
1642551900000|2022-01-19 00:25:00|113.75|110.95|113.9|111.1|113.92|111.12|113.57|110.77|0
1642552200000|2022-01-19 00:30:00|113.96|111.16|113.79|110.99|113.96|111.16|113.4|110.6|0
1642552500000|2022-01-19 00:35:00|113.75|110.95|114.03|111.23|114.22|111.42|113.74|110.94|0
1642552800000|2022-01-19 00:40:00|113.92|111.12|114.22|111.42|114.26|111.46|113.92|111.12|0
1642553100000|2022-01-19 00:45:00|114.2|111.4|114.7|111.9|114.7|111.9|114.09|111.29|0
1642553400000|2022-01-19 00:50:00|114.65|111.85|114.65|111.85|114.91|112.11|114.43|111.63|0
1642553700000|2022-01-19 00:55:00|114.61|111.81|114.3|111.5|114.65|111.85|114.21|111.41|0
1642554000000|2022-01-19 01:00:00|114.13|111.33|113.95|111.15|114.34|111.54|113.86|111.06|0
1642554300000|2022-01-19 01:05:00|113.93|111.13|113.39|110.59|114.17|111.37|113.21|110.41|0
1642554600000|2022-01-19 01:10:00|113.3|110.5|112.97|110.17|113.38|110.58|112.78|109.98|0
1642554900000|2022-01-19 01:15:00|113|110.2|113.08|110.28|113.08|110.28|112.59|109.79|0
1642555200000|2022-01-19 01:20:00|113.1|110.3|112.99|110.19|113.29|110.49|112.93|110.13|0
1642555500000|2022-01-19 01:25:00|112.95|110.15|112.73|109.93|112.95|110.15|112.3|109.5|0
1642555800000|2022-01-19 01:30:00|112.67|109.87|112.75|109.95|112.75|109.95|112.17|109.37|0
1642556100000|2022-01-19 01:35:00|112.69|109.89|112.81|110.01|112.9|110.1|112.51|109.71|0
1642556400000|2022-01-19 01:40:00|112.79|109.99|113.2|110.4|113.2|110.4|112.51|109.71|0
1642556700000|2022-01-19 01:45:00|113.16|110.36|113.85|111.05|114.06|111.26|112.68|109.88|0
1642557000000|2022-01-19 01:50:00|113.89|111.09|114.15|111.35|114.15|111.35|113.58|110.78|0
1642557300000|2022-01-19 01:55:00|114.1|111.3|114.15|111.35|114.32|111.52|114.01|111.21|0
1642557600000|2022-01-19 02:00:00|114.12|111.32|113.84|111.04|114.32|111.52|113.78|110.98|0
1642557900000|2022-01-19 02:05:00|113.8|111|113.62|110.82|113.8|111|113.32|110.52|0
1642558200000|2022-01-19 02:10:00|113.66|110.86|113.06|110.26|113.66|110.86|113.06|110.26|0
1642558500000|2022-01-19 02:15:00|113.01|110.21|112.93|110.13|113.1|110.3|112.71|109.91|0
1642558800000|2022-01-19 02:20:00|112.97|110.17|113.14|110.34|113.27|110.47|112.93|110.13|0
1642559100000|2022-01-19 02:25:00|113.12|110.32|112.97|110.17|113.14|110.34|112.79|109.99|0
1642559400000|2022-01-19 02:30:00|113.01|110.21|113.39|110.59|113.42|110.62|112.88|110.08|0
1642559700000|2022-01-19 02:35:00|113.42|110.62|113.87|111.07|114.04|111.24|113.29|110.49|0
1642560000000|2022-01-19 02:40:00|113.83|111.03|114.52|111.72|114.65|111.85|113.69|110.89|0
1642560300000|2022-01-19 02:45:00|114.56|111.76|115.35|112.55|115.52|112.72|114.47|111.67|0
1642560600000|2022-01-19 02:50:00|115.39|112.59|115.7|112.9|116.23|113.43|114.95|112.15|0
1642560900000|2022-01-19 02:55:00|115.65|112.85|115.3|112.5|115.68|112.88|115.08|112.28|0
1642561200000|2022-01-19 03:00:00|115.26|112.46|115.47|112.67|115.67|112.87|115.17|112.37|0
1642561500000|2022-01-19 03:05:00|115.43|112.63|116.04|113.24|116.13|113.33|115.3|112.5|0
1642561800000|2022-01-19 03:10:00|116.02|113.22|116|113.2|116.13|113.33|115.6|112.8|0
1642562100000|2022-01-19 03:15:00|116.02|113.22|115.6|112.8|116.13|113.33|115.2|112.4|0
1642562400000|2022-01-19 03:20:00|115.64|112.84|116.43|113.63|116.52|113.72|115.6|112.8|0
1642562700000|2022-01-19 03:25:00|116.48|113.68|116.34|113.54|116.65|113.85|116.34|113.54|0
1642563000000|2022-01-19 03:30:00|116.39|113.59|116.85|114.05|116.87|114.07|115.95|113.15|0
1642563300000|2022-01-19 03:35:00|116.83|114.03|116.61|113.81|116.9|114.1|116.47|113.67|0
1642563600000|2022-01-19 03:40:00|116.56|113.76|116.6|113.8|117.18|114.38|116.52|113.72|0
1642563900000|2022-01-19 03:45:00|116.65|113.85|116.91|114.11|117|114.2|116.6|113.8|0
1642564200000|2022-01-19 03:50:00|116.94|114.14|116.64|113.84|117.04|114.24|116.64|113.84|0
1642564500000|2022-01-19 03:55:00|116.6|113.8|116.69|113.89|116.87|114.07|116.56|113.76|0
1642564800000|2022-01-19 04:00:00|116.64|113.84|116.31|113.51|116.73|113.93|116.2|113.4|0
1642565100000|2022-01-19 04:05:00|116.29|113.49|116.55|113.75|116.55|113.75|116.24|113.44|0
1642565400000|2022-01-19 04:10:00|116.46|113.66|116.75|113.95|116.86|114.06|116.42|113.62|0
1642565700000|2022-01-19 04:15:00|116.77|113.97|117.17|114.37|117.17|114.37|116.72|113.92|0
1642566000000|2022-01-19 04:20:00|117.12|114.32|117.03|114.23|117.12|114.32|116.9|114.1|0
1642566300000|2022-01-19 04:25:00|116.99|114.19|116.54|113.74|116.99|114.19|116.5|113.7|0
1642566600000|2022-01-19 04:30:00|116.59|113.79|116.43|113.63|116.59|113.79|116.23|113.43|0
1642566900000|2022-01-19 04:35:00|116.45|113.65|116.58|113.78|116.63|113.83|116.41|113.61|0
1642567200000|2022-01-19 04:40:00|116.54|113.74|116.8|114|116.89|114.09|116.54|113.74|0
1642567500000|2022-01-19 04:45:00|116.85|114.05|116.98|114.18|117.02|114.22|116.58|113.78|0
1642567800000|2022-01-19 04:50:00|117.02|114.22|117.44|114.64|117.56|114.76|117|114.2|0
1642568100000|2022-01-19 04:55:00|117.42|114.62|118.22|115.42|118.4|115.6|117.29|114.49|0
1642568400000|2022-01-19 05:00:00|118.31|115.51|118.27|115.47|118.49|115.69|118.13|115.33|0
1642568700000|2022-01-19 05:05:00|118.29|115.49|118.17|115.37|118.4|115.6|117.95|115.15|0
1642569000000|2022-01-19 05:10:00|118.2|115.4|117.99|115.19|118.62|115.82|117.95|115.15|0
1642569300000|2022-01-19 05:15:00|117.97|115.17|118.26|115.46|118.31|115.51|117.95|115.15|0
1642569600000|2022-01-19 05:20:00|118.3|115.5|118.62|115.82|118.84|116.04|118.3|115.5|0
1642569900000|2022-01-19 05:25:00|118.66|115.86|118.8|116|118.89|116.09|118.44|115.64|0
1642570200000|2022-01-19 05:30:00|118.75|115.95|118.77|115.97|118.8|116|118.34|115.54|0
1642570500000|2022-01-19 05:35:00|118.79|115.99|118.43|115.63|118.84|116.04|118.16|115.36|0
1642570800000|2022-01-19 05:40:00|118.48|115.68|118.86|116.06|118.86|116.06|118.43|115.63|0
1642571100000|2022-01-19 05:45:00|118.83|116.03|118.88|116.08|118.88|116.08|118.7|115.9|0
1642571400000|2022-01-19 05:50:00|118.83|116.03|118.43|115.63|118.88|116.08|118.2|115.4|0
1642571700000|2022-01-19 05:55:00|118.38|115.58|118.15|115.35|118.69|115.89|118.06|115.26|0
1642572000000|2022-01-19 06:00:00|118.11|115.31|117.79|114.99|118.65|115.85|117.7|114.9|0
1642572300000|2022-01-19 06:05:00|117.84|115.04|117.68|114.88|117.93|115.13|117.28|114.48|0
1642572600000|2022-01-19 06:10:00|117.7|114.9|117.59|114.79|117.7|114.9|117.26|114.46|0
1642572900000|2022-01-19 06:15:00|117.48|114.68|117.43|114.63|117.79|114.99|117.43|114.63|0
1642573200000|2022-01-19 06:20:00|117.47|114.67|117.18|114.38|117.5|114.7|117.03|114.23|0
1642573500000|2022-01-19 06:25:00|117.16|114.36|117.52|114.72|117.65|114.85|117.03|114.23|0
1642573800000|2022-01-19 06:30:00|117.56|114.76|118.27|115.47|118.32|115.52|117.54|114.74|0
1642574100000|2022-01-19 06:35:00|118.25|115.45|117.69|114.89|118.36|115.56|117.69|114.89|0
1642574400000|2022-01-19 06:40:00|117.67|114.87|117.55|114.75|117.91|115.11|117.2|114.4|0
1642574700000|2022-01-19 06:45:00|117.53|114.73|117.44|114.64|117.58|114.78|117.28|114.48|0
1642575000000|2022-01-19 06:50:00|117.46|114.66|117.68|114.88|117.69|114.89|117.42|114.62|0
1642575300000|2022-01-19 06:55:00|117.64|114.84|118.08|115.28|118.08|115.28|117.51|114.71|0
1642575600000|2022-01-19 07:00:00|118.13|115.33|118.15|115.35|118.85|116.05|117.84|115.04|0
1642575900000|2022-01-19 07:05:00|118.08|115.28|118.44|115.64|118.8|116|117.81|115.01|0
1642576200000|2022-01-19 07:10:00|118.42|115.62|118.64|115.84|118.82|116.02|118.42|115.62|0
1642576500000|2022-01-19 07:15:00|118.66|115.86|118.32|115.52|118.75|115.95|118.1|115.3|0
1642576800000|2022-01-19 07:20:00|118.35|115.55|118.75|115.95|118.84|116.04|118.35|115.55|0
1642577100000|2022-01-19 07:25:00|118.79|115.99|118.84|116.04|118.84|116.04|118.59|115.79|0
1642577400000|2022-01-19 07:30:00|118.82|116.02|118.38|115.58|118.84|116.04|118.21|115.41|0
1642577700000|2022-01-19 07:35:00|118.43|115.63|118.41|115.61|118.7|115.9|118.25|115.45|0
1642578000000|2022-01-19 07:40:00|118.47|115.67|118.7|115.9|118.83|116.03|118.11|115.31|0
1642578300000|2022-01-19 07:45:00|118.65|115.85|116.22|113.42|118.83|116.03|116.22|113.42|0
1642578600000|2022-01-19 07:50:00|116.19|113.39|119.05|116.25|119.35|116.55|116.13|113.33|0
1642578900000|2022-01-19 07:55:00|119.1|116.3|119.32|116.52|120.09|117.29|119.1|116.3|0
1642579200000|2022-01-19 08:00:00|119.19|116.39|119.54|116.74|120.27|117.47|118.62|115.82|0
1642579500000|2022-01-19 08:05:00|119.39|116.99|117.82|115.42|119.39|116.99|117.77|115.37|0
1642579800000|2022-01-19 08:10:00|117.68|115.28|117.41|115.01|117.82|115.42|116.97|114.57|0
1642580100000|2022-01-19 08:15:00|117.28|114.88|116.92|114.52|117.59|115.19|116.92|114.52|0
1642580400000|2022-01-19 08:20:00|116.83|114.43|117.01|114.61|117.79|115.39|116.74|114.34|0
1642580700000|2022-01-19 08:25:00|116.88|114.48|117.47|115.07|117.63|115.23|116.74|114.34|0
1642581000000|2022-01-19 08:30:00|117.45|115.05|116.52|114.12|117.54|115.14|116.3|113.9|0
1642581300000|2022-01-19 08:35:00|116.56|114.16|115.63|113.23|116.78|114.38|115.59|113.19|0
1642581600000|2022-01-19 08:40:00|115.68|113.28|115.72|113.32|115.98|113.58|115.41|113.01|0
1642581900000|2022-01-19 08:45:00|115.7|113.3|115.41|113.01|115.85|113.45|115.19|112.79|0
1642582200000|2022-01-19 08:50:00|115.45|113.05|114.49|112.09|115.59|113.19|114.45|112.05|0
1642582500000|2022-01-19 08:55:00|114.51|112.11|114.45|112.05|114.71|112.31|114.32|111.92|0
1642582800000|2022-01-19 09:00:00|114.53|112.13|114.4|112|114.99|112.59|114.23|111.83|0
1642583100000|2022-01-19 09:05:00|114.34|111.94|114.59|112.19|114.66|112.26|114.1|111.7|0
1642583400000|2022-01-19 09:10:00|114.31|111.91|114.92|112.52|114.92|112.52|114.31|111.91|0
1642583700000|2022-01-19 09:15:00|114.96|112.56|114.13|111.73|114.96|112.56|114.09|111.69|0
1642584000000|2022-01-19 09:20:00|114.18|111.78|114.93|112.53|116.84|114.44|114.18|111.78|0
1642584300000|2022-01-19 09:25:00|114.98|112.58|115.5|113.1|115.5|113.1|114.8|112.4|0
1642584600000|2022-01-19 09:30:00|115.46|113.06|114.82|112.42|115.81|113.41|114.8|112.4|0
1642584900000|2022-01-19 09:35:00|114.8|112.4|114.45|112.05|115.02|112.62|114.45|112.05|0
1642585200000|2022-01-19 09:40:00|114.49|112.09|113.49|111.09|114.54|112.14|113.28|110.88|0
1642585500000|2022-01-19 09:45:00|113.54|111.14|113.41|111.01|113.58|111.18|113.06|110.66|0
1642585800000|2022-01-19 09:50:00|113.38|110.98|112.69|110.29|113.4|111|112.63|110.23|0
1642586100000|2022-01-19 09:55:00|112.72|110.32|112.03|109.63|112.84|110.44|111.82|109.42|0
1642586400000|2022-01-19 10:00:00|112.07|109.67|112.58|110.18|112.63|110.23|112.03|109.63|0
1642586700000|2022-01-19 10:05:00|112.63|110.23|112.41|110.01|112.63|110.23|112.11|109.71|0
1642587000000|2022-01-19 10:10:00|112.32|109.92|112.66|110.26|112.75|110.35|112.28|109.88|0
1642587300000|2022-01-19 10:15:00|112.64|110.24|112.23|109.83|112.79|110.39|112.23|109.83|0
1642587600000|2022-01-19 10:20:00|112.28|109.88|112.25|109.85|112.45|110.05|112.02|109.62|0
1642587900000|2022-01-19 10:25:00|112.28|109.88|112.44|110.04|112.7|110.3|112.19|109.79|0
1642588200000|2022-01-19 10:30:00|112.4|110|112.1|109.7|112.53|110.13|112.06|109.66|0
1642588500000|2022-01-19 10:35:00|112.12|109.72|112.35|109.95|112.46|110.06|111.95|109.55|0
1642588800000|2022-01-19 10:40:00|112.29|109.89|112.57|110.17|112.59|110.19|112.08|109.68|0
1642589100000|2022-01-19 10:45:00|112.59|110.19|112.31|109.91|112.69|110.29|111.97|109.57|0
1642589400000|2022-01-19 10:50:00|112.27|109.87|112.63|110.23|112.73|110.33|112.14|109.74|0
1642589700000|2022-01-19 10:55:00|112.67|110.27|111.62|109.22|112.78|110.38|111.62|109.22|0
1642590000000|2022-01-19 11:00:00|111.71|109.31|111.28|108.88|111.79|109.39|111.03|108.63|0
1642590300000|2022-01-19 11:05:00|111.32|108.92|111.47|109.07|111.62|109.22|111.11|108.71|0
1642590600000|2022-01-19 11:10:00|111.45|109.05|111.7|109.3|111.79|109.39|111.32|108.92|0
1642590900000|2022-01-19 11:15:00|111.68|109.28|112.08|109.68|112.17|109.77|111.53|109.13|0
1642591200000|2022-01-19 11:20:00|112.17|109.77|112.47|110.07|112.72|110.32|112|109.6|0
1642591500000|2022-01-19 11:25:00|112.49|110.09|112.85|110.45|112.85|110.45|112.42|110.02|0
1642591800000|2022-01-19 11:30:00|112.98|110.58|112.78|110.38|113.15|110.75|112.68|110.28|0
1642592100000|2022-01-19 11:35:00|112.76|110.36|112.25|109.85|112.76|110.36|112.16|109.76|0
1642592400000|2022-01-19 11:40:00|112.33|109.93|112.33|109.93|112.33|109.93|112.03|109.63|0
1642592700000|2022-01-19 11:45:00|112.37|109.97|111.81|109.41|112.41|110.01|111.81|109.41|0
1642593000000|2022-01-19 11:50:00|111.77|109.37|111.43|109.03|111.81|109.41|111.34|108.94|0
1642593300000|2022-01-19 11:55:00|111.47|109.07|111.39|108.99|111.73|109.33|111.3|108.9|0
1642593600000|2022-01-19 12:00:00|111.43|109.03|111.13|108.73|111.43|109.03|111.09|108.69|0
1642593900000|2022-01-19 12:05:00|111.09|108.69|111.3|108.9|111.38|108.98|111.04|108.64|0
1642594200000|2022-01-19 12:10:00|111.34|108.94|111.29|108.89|111.47|109.07|111.04|108.64|0
1642594500000|2022-01-19 12:15:00|111.21|108.81|111.76|109.36|111.93|109.53|111.08|108.68|0
1642594800000|2022-01-19 12:20:00|111.72|109.32|111.76|109.36|112.01|109.61|111.55|109.15|0
1642595100000|2022-01-19 12:25:00|111.78|109.38|111.91|109.51|111.93|109.53|111.65|109.25|0
1642595400000|2022-01-19 12:30:00|111.93|109.53|111.24|108.84|111.93|109.53|111.2|108.8|0
1642595700000|2022-01-19 12:35:00|111.2|108.8|112.2|109.8|112.2|109.8|111.07|108.67|0
1642596000000|2022-01-19 12:40:00|112.18|109.78|112.13|109.73|112.31|109.91|112.01|109.61|0
1642596300000|2022-01-19 12:45:00|112.18|109.78|111.58|109.18|112.18|109.78|111.58|109.18|0
1642596600000|2022-01-19 12:50:00|111.62|109.22|111.28|108.88|111.62|109.22|111.15|108.75|0
1642596900000|2022-01-19 12:55:00|111.24|108.84|111.28|108.88|111.32|108.92|111.15|108.75|0
1642597200000|2022-01-19 13:00:00|111.32|108.92|110.94|108.54|111.36|108.96|110.89|108.49|0
1642597500000|2022-01-19 13:05:00|110.98|108.58|110.17|107.77|110.98|108.58|109.96|107.56|0
1642597800000|2022-01-19 13:10:00|110.13|107.73|110.17|107.77|110.43|108.03|109.96|107.56|0
1642598100000|2022-01-19 13:15:00|110.13|107.73|110.17|107.77|110.42|108.02|109.79|107.39|0
1642598400000|2022-01-19 13:20:00|110.21|107.81|109.49|107.09|111.79|109.39|109.24|106.84|0
1642598700000|2022-01-19 13:25:00|109.45|107.05|109|106.6|109.64|107.24|108.96|106.56|0
1642599000000|2022-01-19 13:30:00|108.96|106.56|109.92|107.52|110.01|107.61|108.96|106.56|0
1642599300000|2022-01-19 13:35:00|109.96|107.56|109.65|107.25|109.96|107.56|109.5|107.1|0
1642599600000|2022-01-19 13:40:00|109.63|107.23|110.13|107.73|110.13|107.73|109.54|107.14|0
1642599900000|2022-01-19 13:45:00|110.09|107.69|109.96|107.56|110.25|107.85|109.92|107.52|0
1642600200000|2022-01-19 13:50:00|110|107.6|109.96|107.56|110|107.6|109.45|107.05|0
1642600500000|2022-01-19 13:55:00|109.91|107.51|109.16|106.76|109.91|107.51|109.03|106.63|0
1642600800000|2022-01-19 14:00:00|109.12|106.72|109.87|107.47|109.87|107.47|109.07|106.67|0
1642601100000|2022-01-19 14:05:00|109.83|107.43|109.78|107.38|109.87|107.47|109.53|107.13|0
1642601400000|2022-01-19 14:10:00|109.82|107.42|110.03|107.63|110.03|107.63|109.66|107.26|0
1642601700000|2022-01-19 14:15:00|109.99|107.59|109.86|107.46|110.12|107.72|109.78|107.38|0
1642602000000|2022-01-19 14:20:00|109.9|107.5|110.16|107.76|110.28|107.88|109.57|107.17|0
1642602300000|2022-01-19 14:25:00|110.28|107.88|109.99|107.59|110.28|107.88|109.8|107.4|0
1642602600000|2022-01-19 14:30:00|109.92|107.52|110.96|108.56|111.04|108.64|109.27|106.87|0
1642602900000|2022-01-19 14:35:00|111|108.6|108.57|106.17|111.04|108.64|108.05|105.65|0
1642603200000|2022-01-19 14:40:00|108.4|106|109.27|106.87|110.57|108.17|108.4|106|0
1642603500000|2022-01-19 14:45:00|109.35|106.95|109.46|107.06|109.86|107.46|108.15|105.75|0
1642603800000|2022-01-19 14:50:00|109.39|106.99|108.77|106.37|110.19|107.79|108.06|105.66|0
1642604100000|2022-01-19 14:55:00|108.6|106.2|108.47|106.07|108.93|106.53|108.12|105.72|0
1642604400000|2022-01-19 15:00:00|108.18|105.78|109.18|106.78|109.89|107.49|108.1|105.7|0
1642604700000|2022-01-19 15:05:00|109.26|106.86|110.61|108.21|111.03|108.63|109.22|106.82|0
1642605000000|2022-01-19 15:10:00|110.65|108.25|110.01|107.61|110.94|108.54|109.85|107.45|0
1642605300000|2022-01-19 15:15:00|110.06|107.66|111.28|108.88|111.7|109.3|109.85|107.45|0
1642605600000|2022-01-19 15:20:00|111.19|108.79|112.34|109.94|112.34|109.94|110.94|108.54|0
1642605900000|2022-01-19 15:25:00|112.21|109.81|114.1|111.7|115.04|112.64|111.01|108.61|0
1642606200000|2022-01-19 15:30:00|114.05|111.65|114.33|111.93|114.53|112.13|113.49|111.09|0
1642606500000|2022-01-19 15:35:00|114.46|112.06|114.81|112.41|114.94|112.54|113.94|111.54|0
1642606800000|2022-01-19 15:40:00|114.85|112.45|114.76|112.36|115.16|112.76|114.59|112.19|0
1642607100000|2022-01-19 15:45:00|114.81|112.41|115.37|112.97|115.55|113.15|114.46|112.06|0
1642607400000|2022-01-19 15:50:00|115.41|113.01|114.5|112.1|115.41|113.01|113.93|111.53|0
1642607700000|2022-01-19 15:55:00|114.71|112.31|114.23|111.83|115.02|112.62|113.8|111.4|0
1642608000000|2022-01-19 16:00:00|114.19|111.79|114.54|112.14|114.71|112.31|113.71|111.31|0
1642608300000|2022-01-19 16:05:00|114.49|112.09|114.71|112.31|115.06|112.66|114.32|111.92|0
1642608600000|2022-01-19 16:10:00|114.66|112.26|116.13|113.73|116.13|113.73|114.66|112.26|0
1642608900000|2022-01-19 16:15:00|116.06|113.66|115.97|113.57|116.68|114.28|115.27|112.87|0
1642609200000|2022-01-19 16:20:00|116.02|113.62|116.72|114.32|116.85|114.45|115.66|113.26|0
1642609500000|2022-01-19 16:25:00|116.63|114.23|115.49|113.09|116.9|114.5|115.03|112.63|0
1642609800000|2022-01-19 16:30:00|115.35|112.95|116.14|113.74|116.36|113.96|114.4|112|0
1642610100000|2022-01-19 16:35:00|116.1|113.7|116.48|114.08|117.27|114.87|115.7|113.3|0
1642610400000|2022-01-19 16:40:00|116.61|114.21|116.74|114.34|117.32|114.92|116.21|113.81|0
1642610700000|2022-01-19 16:45:00|116.78|114.38|115.64|113.24|116.96|114.56|115.42|113.02|0
1642611000000|2022-01-19 16:50:00|115.73|113.33|110.74|108.34|115.95|113.55|110.61|108.21|0
1642611300000|2022-01-19 16:55:00|110.7|108.3|112.49|110.09|112.75|110.35|110.4|108|0
1642611600000|2022-01-19 17:00:00|112.45|110.05|112.06|109.66|112.53|110.13|111.76|109.36|0
1642611900000|2022-01-19 17:05:00|112.02|109.62|111.25|108.85|112.1|109.7|111.16|108.76|0
1642612200000|2022-01-19 17:10:00|111.2|108.8|110.22|107.82|111.97|109.57|106.26|103.86|0
1642612500000|2022-01-19 17:15:00|110.18|107.78|110.77|108.37|110.94|108.54|110.14|107.74|0
1642612800000|2022-01-19 17:20:00|110.69|108.29|110.09|107.69|110.86|108.46|109.92|107.52|0
1642613100000|2022-01-19 17:25:00|110.18|107.78|109.8|107.4|110.35|107.95|109.71|107.31|0
1642613400000|2022-01-19 17:30:00|109.84|107.44|110.3|107.9|110.38|107.98|109.54|107.14|0
1642613700000|2022-01-19 17:35:00|110.38|107.98|110.98|108.58|110.98|108.58|110.09|107.69|0
1642614000000|2022-01-19 17:40:00|110.89|108.49|111.14|108.74|111.53|109.13|110.76|108.36|0
1642614300000|2022-01-19 17:45:00|111.1|108.7|110.38|107.98|111.4|109|109.92|107.52|0
1642614600000|2022-01-19 17:50:00|110.42|108.02|111.18|108.78|111.18|108.78|110.08|107.68|0
1642614900000|2022-01-19 17:55:00|111.14|108.74|109.87|107.47|111.14|108.74|109.7|107.3|0
1642615200000|2022-01-19 18:00:00|109.7|107.3|109.95|107.55|111.14|108.74|109.7|107.3|0
1642615500000|2022-01-19 18:05:00|110.12|107.72|108.53|106.13|110.58|108.18|108.34|105.94|0
1642615800000|2022-01-19 18:10:00|108.51|106.11|108.13|105.73|108.59|106.19|108.04|105.64|0
1642616100000|2022-01-19 18:15:00|108.08|105.68|108.5|106.1|108.67|106.27|107.92|105.52|0
1642616400000|2022-01-19 18:20:00|108.54|106.14|109.05|106.65|109.17|106.77|108.46|106.06|0
1642616700000|2022-01-19 18:25:00|108.88|106.48|109.93|107.53|109.97|107.57|108.71|106.31|0
1642617000000|2022-01-19 18:30:00|109.81|107.41|109.76|107.36|110.27|107.87|109.34|106.94|0
1642617300000|2022-01-19 18:35:00|109.85|107.45|110.52|108.12|110.65|108.25|109.85|107.45|0
1642617600000|2022-01-19 18:40:00|110.57|108.17|110.44|108.04|110.91|108.51|110.31|107.91|0
1642617900000|2022-01-19 18:45:00|110.39|107.99|110.73|108.33|110.82|108.42|110.22|107.82|0
1642618200000|2022-01-19 18:50:00|110.78|108.38|110.56|108.16|111.29|108.89|110.43|108.03|0
1642618500000|2022-01-19 18:55:00|110.6|108.2|110.73|108.33|110.9|108.5|110.05|107.65|0
1642618800000|2022-01-19 19:00:00|110.82|108.42|111.11|108.71|111.28|108.88|110.43|108.03|0
1642619100000|2022-01-19 19:05:00|111.07|108.67|112.62|110.22|112.79|110.39|111.03|108.63|0
1642619400000|2022-01-19 19:10:00|112.58|110.18|113.1|110.7|113.27|110.87|112.27|109.87|0
1642619700000|2022-01-19 19:15:00|113.05|110.65|113.94|111.54|114.2|111.8|110.42|108.02|0
1642620000000|2022-01-19 19:20:00|113.98|111.58|114.55|112.15|114.94|112.54|113.98|111.58|0
1642620300000|2022-01-19 19:25:00|114.64|112.24|115.16|112.76|115.25|112.85|114.42|112.02|0
1642620600000|2022-01-19 19:30:00|115.25|112.85|114.81|112.41|115.51|113.11|114.72|112.32|0
1642620900000|2022-01-19 19:35:00|114.9|112.5|114.81|112.41|114.94|112.54|114.19|111.79|0
1642621200000|2022-01-19 19:40:00|114.63|112.23|113.34|110.94|114.89|112.49|113.27|110.87|0
1642621500000|2022-01-19 19:45:00|113.36|110.96|114.41|112.01|114.63|112.23|113.23|110.83|0
1642621800000|2022-01-19 19:50:00|114.36|111.96|113.66|111.26|114.45|112.05|113.57|111.17|0
1642622100000|2022-01-19 19:55:00|113.57|111.17|113.62|111.22|113.88|111.48|112.75|110.35|0
1642622400000|2022-01-19 20:00:00|113.66|111.26|114.27|111.87|114.53|112.13|113.36|110.96|0
1642622700000|2022-01-19 20:05:00|114.23|111.83|113.87|111.47|114.31|111.91|113.22|110.82|0
1642623000000|2022-01-19 20:10:00|114|111.6|112.61|110.21|114|111.6|112.35|109.95|0
1642623300000|2022-01-19 20:15:00|112.53|110.13|113.46|111.06|113.87|111.47|112.35|109.95|0
1642623600000|2022-01-19 20:20:00|113.43|111.03|113.82|111.42|113.96|111.56|113.09|110.69|0
1642623900000|2022-01-19 20:25:00|113.74|111.34|115.01|112.61|115.18|112.78|113.43|111.03|0
1642624200000|2022-01-19 20:30:00|115.09|112.69|116.11|113.71|116.24|113.84|114.87|112.47|0
1642624500000|2022-01-19 20:35:00|116.06|113.66|116.64|114.24|116.64|114.24|115.75|113.35|0
1642624800000|2022-01-19 20:40:00|116.68|114.28|116.1|113.7|116.82|114.42|115.62|113.22|0
1642625100000|2022-01-19 20:45:00|115.88|113.48|116.46|114.06|116.46|114.06|115.79|113.39|0
1642625400000|2022-01-19 20:50:00|116.9|114.5|118.51|116.11|119.71|117.31|115.82|113.42|0
1642625700000|2022-01-19 20:55:00|118.55|116.15|121.01|118.61|123.52|121.12|118.51|116.11|0
1642626000000|2022-01-19 21:00:00|121.06|118.66|121.01|118.61|121.66|119.26|120.1|117.7|0
1642626300000|2022-01-19 21:05:00|120.92|118.52|120.96|118.56|120.96|118.56|120.37|117.97|0
1642626600000|2022-01-19 21:10:00|120.87|118.47|120.92|118.52|120.96|118.56|120.41|118.01|0
1642626900000|2022-01-19 21:15:00|120.93|118.13|121.21|118.41|121.25|118.45|120.75|117.95|0
1642627200000|2022-01-19 21:20:00|121.2|118.4|121.66|118.86|121.71|118.91|121.11|118.31|0
1642627500000|2022-01-19 21:25:00|121.71|118.91|121.94|119.14|122.45|119.65|121.66|118.86|0
1642627800000|2022-01-19 21:30:00|121.89|119.09|121.84|119.04|121.98|119.18|121.61|118.81|0
1642628100000|2022-01-19 21:35:00|121.89|119.09|122.02|119.22|122.16|119.36|121.84|119.04|0
1642628400000|2022-01-19 21:40:00|121.98|119.18|121.98|119.18|122.19|119.39|121.79|118.99|0
1642628700000|2022-01-19 21:45:00|121.91|119.11|121.1|118.3|121.91|119.11|121.1|118.3|0
1642629000000|2022-01-19 21:50:00|121.15|118.35|120.99|118.19|121.15|118.35|120.96|118.16|0
1642629300000|2022-01-19 21:55:00|120.96|118.16|121.26|118.46|121.33|118.53|120.85|118.05|0
1642629600000|2022-01-19 22:00:00|121.14|118.34|121.26|118.46|121.31|118.51|121.14|118.34|0
1642629900000|2022-01-19 22:05:00|121.31|118.51|121.3|118.5|121.35|118.55|121.26|118.46|0
1642630200000|2022-01-19 22:10:00|121.29|118.49|121.31|118.51|121.33|118.53|121.26|118.46|0
1642630500000|2022-01-19 22:15:00|121.29|118.49|121.33|118.53|121.33|118.53|121.24|118.44|0
1642630800000|2022-01-19 22:20:00|121.34|118.54|121.28|118.48|121.36|118.56|121.27|118.47|0
1642631100000|2022-01-19 22:25:00|121.27|118.47|121.33|118.53|121.34|118.54|121.27|118.47|0
1642631400000|2022-01-19 22:30:00|121.32|118.52|121.32|118.52|121.33|118.53|121.32|118.52|0
1642631700000|2022-01-19 22:35:00|121.31|118.51|121.29|118.49|121.32|118.52|121.26|118.46|0
1642632000000|2022-01-19 22:40:00|121.31|118.51|121.29|118.49|121.32|118.52|121.23|118.43|0
1642632300000|2022-01-19 22:45:00|121.28|118.48|121.18|118.38|121.28|118.48|121.18|118.38|0
1642632600000|2022-01-19 22:50:00|121.17|118.37|121.18|118.38|121.18|118.38|121.12|118.32|0
1642632900000|2022-01-19 22:55:00|121.17|118.37|120.99|118.19|121.21|118.41|120.96|118.16|0
1642633200000|2022-01-19 23:00:00|121|118.2|120.64|117.84|121|118.2|120.46|117.66|0
1642633500000|2022-01-19 23:05:00|120.59|117.79|120.52|117.72|120.61|117.81|120.34|117.54|0
1642633800000|2022-01-19 23:10:00|120.47|117.67|121.02|118.22|121.11|118.31|120.47|117.67|0
1642634100000|2022-01-19 23:15:00|120.97|118.17|121.2|118.4|121.43|118.63|120.79|117.99|0
1642634400000|2022-01-19 23:20:00|121.25|118.45|121.75|118.95|121.75|118.95|121.11|118.31|0
1642634700000|2022-01-19 23:25:00|121.71|118.91|121.8|119|122.03|119.23|121.38|118.58|0
1642635000000|2022-01-19 23:30:00|121.84|119.04|121.61|118.81|121.84|119.04|121.38|118.58|0
1642635300000|2022-01-19 23:35:00|121.7|118.9|121.47|118.67|122.07|119.27|121.47|118.67|0
1642635600000|2022-01-19 23:40:00|121.42|118.62|121.28|118.48|121.65|118.85|121.19|118.39|0
1642635900000|2022-01-19 23:45:00|121.24|118.44|121.6|118.8|121.7|118.9|121.24|118.44|0
1642636200000|2022-01-19 23:50:00|121.65|118.85|122.59|119.79|122.94|120.14|121.65|118.85|0
1642636500000|2022-01-19 23:55:00|122.62|119.82|122.8|120|122.89|120.09|122.48|119.68|0
1642636800000|2022-01-20 00:00:00|122.75|119.95|121.55|118.75|122.75|119.95|121.41|118.61|0
1642637100000|2022-01-20 00:05:00|121.6|118.8|120.63|117.83|121.6|118.8|120.54|117.74|0
1642637400000|2022-01-20 00:10:00|120.66|117.86|120.22|117.42|120.77|117.97|120.17|117.37|0
1642637700000|2022-01-20 00:15:00|120.31|117.51|120.4|117.6|120.49|117.69|119.99|117.19|0
1642638000000|2022-01-20 00:20:00|120.35|117.55|120.08|117.28|120.44|117.64|120.01|117.21|0
1642638300000|2022-01-20 00:25:00|119.99|117.19|120.03|117.23|120.35|117.55|119.94|117.14|0
1642638600000|2022-01-20 00:30:00|120.08|117.28|119.76|116.96|120.39|117.59|119.76|116.96|0
1642638900000|2022-01-20 00:35:00|119.8|117|120.67|117.87|120.8|118|119.8|117|0
1642639200000|2022-01-20 00:40:00|120.6|117.8|120.75|117.95|120.98|118.18|120.44|117.64|0
1642639500000|2022-01-20 00:45:00|120.71|117.91|121.07|118.27|121.07|118.27|120.69|117.89|0
1642639800000|2022-01-20 00:50:00|121.12|118.32|121.07|118.27|121.62|118.82|121.07|118.27|0
1642640100000|2022-01-20 00:55:00|121.05|118.25|120.57|117.77|121.12|118.32|120.52|117.72|0
1642640400000|2022-01-20 01:00:00|120.52|117.72|120.45|117.65|120.52|117.72|119.75|116.95|0
1642640700000|2022-01-20 01:05:00|120.47|117.67|120.33|117.53|120.97|118.17|120.2|117.4|0
1642641000000|2022-01-20 01:10:00|120.29|117.49|120.81|118.01|120.81|118.01|120.27|117.47|0
1642641300000|2022-01-20 01:15:00|120.88|118.08|121.93|119.13|122.07|119.27|120.88|118.08|0
1642641600000|2022-01-20 01:20:00|122.07|119.27|121.89|119.09|122.63|119.83|121.82|119.02|0
1642641900000|2022-01-20 01:25:00|121.86|119.06|121.1|118.3|122.21|119.41|121.1|118.3|0
1642642200000|2022-01-20 01:30:00|121.08|118.28|120.8|118|121.24|118.44|120.74|117.94|0
1642642500000|2022-01-20 01:35:00|120.83|118.03|120.73|117.93|121.12|118.32|120.5|117.7|0
1642642800000|2022-01-20 01:40:00|120.78|117.98|120.91|118.11|121.47|118.67|120.73|117.93|0
1642643100000|2022-01-20 01:45:00|120.87|118.07|120.45|117.65|120.87|118.07|120.18|117.38|0
1642643400000|2022-01-20 01:50:00|120.5|117.7|120.5|117.7|120.71|117.91|120.32|117.52|0
1642643700000|2022-01-20 01:55:00|120.45|117.65|120.59|117.79|120.68|117.88|120.27|117.47|0
1642644000000|2022-01-20 02:00:00|120.54|117.74|119.86|117.06|120.59|117.79|119.81|117.01|0
1642644300000|2022-01-20 02:05:00|119.83|117.03|119.94|117.14|120.01|117.21|119.76|116.96|0
1642644600000|2022-01-20 02:10:00|119.9|117.1|120.03|117.23|120.03|117.23|119.63|116.83|0
1642644900000|2022-01-20 02:15:00|119.99|117.19|119.71|116.91|120.06|117.26|119.53|116.73|0
1642645200000|2022-01-20 02:20:00|119.76|116.96|119.85|117.05|120.08|117.28|119.71|116.91|0
1642645500000|2022-01-20 02:25:00|119.83|117.03|120.03|117.23|120.07|117.27|119.8|117|0
1642645800000|2022-01-20 02:30:00|120.01|117.21|119.57|116.77|120.12|117.32|119.53|116.73|0
1642646100000|2022-01-20 02:35:00|119.53|116.73|119.48|116.68|119.62|116.82|119.32|116.52|0
1642646400000|2022-01-20 02:40:00|119.5|116.7|120|117.2|120|117.2|119.43|116.63|0
1642646700000|2022-01-20 02:45:00|119.98|117.18|120.2|117.4|120.43|117.63|119.93|117.13|0
1642647000000|2022-01-20 02:50:00|120.18|117.38|120.02|117.22|120.2|117.4|119.93|117.13|0
1642647300000|2022-01-20 02:55:00|120.04|117.24|120.15|117.35|120.2|117.4|119.83|117.03|0
1642647600000|2022-01-20 03:00:00|120.13|117.33|120.06|117.26|120.29|117.49|119.97|117.17|0
1642647900000|2022-01-20 03:05:00|120.04|117.24|120.1|117.3|120.24|117.44|119.95|117.15|0
1642648200000|2022-01-20 03:10:00|120.13|117.33|120.19|117.39|120.35|117.55|120.06|117.26|0
1642648500000|2022-01-20 03:15:00|120.12|117.32|119.37|116.57|120.21|117.41|119.24|116.44|0
1642648800000|2022-01-20 03:20:00|119.33|116.53|119.32|116.52|119.44|116.64|119.14|116.34|0
1642649100000|2022-01-20 03:25:00|119.35|116.55|119.55|116.75|119.59|116.79|119.14|116.34|0
1642649400000|2022-01-20 03:30:00|119.59|116.79|119.14|116.34|119.59|116.79|119.09|116.29|0
1642649700000|2022-01-20 03:35:00|119.18|116.38|118.96|116.16|119.32|116.52|118.94|116.14|0
1642650000000|2022-01-20 03:40:00|118.98|116.18|118.68|115.88|119.14|116.34|118.68|115.88|0
1642650300000|2022-01-20 03:45:00|118.64|115.84|118.46|115.66|118.64|115.84|118.28|115.48|0
1642650600000|2022-01-20 03:50:00|118.5|115.7|117.56|114.76|118.66|115.86|117.56|114.76|0
1642650900000|2022-01-20 03:55:00|117.65|114.85|117.74|114.94|117.87|115.07|117.38|114.58|0
1642651200000|2022-01-20 04:00:00|117.71|114.91|117.24|114.44|117.71|114.91|117.07|114.27|0
1642651500000|2022-01-20 04:05:00|117.27|114.47|117.46|114.66|117.55|114.75|117.27|114.47|0
1642651800000|2022-01-20 04:10:00|117.49|114.69|117.42|114.62|117.64|114.84|117.33|114.53|0
1642652100000|2022-01-20 04:15:00|117.44|114.64|117.82|115.02|117.84|115.04|117.42|114.62|0
1642652400000|2022-01-20 04:20:00|117.8|115|117.66|114.86|117.86|115.06|117.55|114.75|0
1642652700000|2022-01-20 04:25:00|117.64|114.84|117.72|114.92|117.77|114.97|117.5|114.7|0
1642653000000|2022-01-20 04:30:00|117.77|114.97|117.45|114.65|117.81|115.01|117.41|114.61|0
1642653300000|2022-01-20 04:35:00|117.43|114.63|117.54|114.74|117.76|114.96|117.43|114.63|0
1642653600000|2022-01-20 04:40:00|117.52|114.72|117.72|114.92|117.76|114.96|117.41|114.61|0
1642653900000|2022-01-20 04:45:00|117.7|114.9|117.58|114.78|117.85|115.05|117.49|114.69|0
1642654200000|2022-01-20 04:50:00|117.54|114.74|117.58|114.78|117.58|114.78|117.45|114.65|0
1642654500000|2022-01-20 04:55:00|117.53|114.73|117.71|114.91|117.71|114.91|117.49|114.69|0
1642654800000|2022-01-20 05:00:00|117.67|114.87|117.22|114.42|117.71|114.91|117.09|114.29|0
1642655100000|2022-01-20 05:05:00|117.17|114.37|117.44|114.64|117.48|114.68|117.15|114.35|0
1642655400000|2022-01-20 05:10:00|117.42|114.62|117.3|114.5|117.48|114.68|117.21|114.41|0
1642655700000|2022-01-20 05:15:00|117.28|114.48|117.32|114.52|117.44|114.64|117.04|114.24|0
1642656000000|2022-01-20 05:20:00|117.35|114.55|117.7|114.9|117.9|115.1|117.35|114.55|0
1642656300000|2022-01-20 05:25:00|117.75|114.95|118.33|115.53|118.33|115.53|117.75|114.95|0
1642656600000|2022-01-20 05:30:00|118.28|115.48|118.06|115.26|118.51|115.71|117.99|115.19|0
1642656900000|2022-01-20 05:35:00|118.05|115.25|118.23|115.43|118.37|115.57|118.05|115.25|0
1642657200000|2022-01-20 05:40:00|118.28|115.48|118.19|115.39|118.28|115.48|118.05|115.25|0
1642657500000|2022-01-20 05:45:00|118.23|115.43|118.32|115.52|118.36|115.56|118|115.2|0
1642657800000|2022-01-20 05:50:00|118.36|115.56|118.23|115.43|118.36|115.56|118.18|115.38|0
1642658100000|2022-01-20 05:55:00|118.18|115.38|118.18|115.38|118.36|115.56|117.82|115.02|0
1642658400000|2022-01-20 06:00:00|118.13|115.33|117.73|114.93|118.27|115.47|117.73|114.93|0
1642658700000|2022-01-20 06:05:00|117.75|114.95|117.91|115.11|118.18|115.38|117.75|114.95|0
1642659000000|2022-01-20 06:10:00|117.95|115.15|117.81|115.01|118.22|115.42|117.73|114.93|0
1642659300000|2022-01-20 06:15:00|117.86|115.06|117.81|115.01|118.04|115.24|117.68|114.88|0
1642659600000|2022-01-20 06:20:00|117.79|114.99|117.88|115.08|117.99|115.19|117.68|114.88|0
1642659900000|2022-01-20 06:25:00|117.86|115.06|117.5|114.7|118.01|115.21|117.5|114.7|0
1642660200000|2022-01-20 06:30:00|117.45|114.65|117.36|114.56|117.63|114.83|117.36|114.56|0
1642660500000|2022-01-20 06:35:00|117.23|114.43|117.14|114.34|117.27|114.47|116.96|114.16|0
1642660800000|2022-01-20 06:40:00|117.18|114.38|117.09|114.29|117.22|114.42|116.98|114.18|0
1642661100000|2022-01-20 06:45:00|117.07|114.27|116.6|113.8|117.09|114.29|116.51|113.71|0
1642661400000|2022-01-20 06:50:00|116.64|113.84|116.6|113.8|116.78|113.98|116.51|113.71|0
1642661700000|2022-01-20 06:55:00|116.55|113.75|116.33|113.53|116.6|113.8|116.15|113.35|0
1642662000000|2022-01-20 07:00:00|116.37|113.57|116.68|113.88|116.7|113.9|116.24|113.44|0
1642662300000|2022-01-20 07:05:00|116.66|113.86|116.28|113.48|116.68|113.88|116.28|113.48|0
1642662600000|2022-01-20 07:10:00|116.24|113.44|116.01|113.21|116.28|113.48|115.88|113.08|0
1642662900000|2022-01-20 07:15:00|116.15|113.35|116.41|113.61|116.63|113.83|116.1|113.3|0
1642663200000|2022-01-20 07:20:00|116.36|113.56|116.92|114.12|116.94|114.14|116.32|113.52|0
1642663500000|2022-01-20 07:25:00|116.89|114.09|117.03|114.23|117.14|114.34|116.76|113.96|0
1642663800000|2022-01-20 07:30:00|117.07|114.27|116.93|114.13|117.4|114.6|116.93|114.13|0
1642664100000|2022-01-20 07:35:00|116.98|114.18|117.17|114.37|118.91|116.11|116.78|113.98|0
1642664400000|2022-01-20 07:40:00|117.13|114.33|116.37|113.57|117.17|114.37|116.24|113.44|0
1642664700000|2022-01-20 07:45:00|116.33|113.53|117.3|114.5|117.35|114.55|116.33|113.53|0
1642665000000|2022-01-20 07:50:00|117.26|114.46|117.52|114.72|117.75|114.95|117.26|114.46|0
1642665300000|2022-01-20 07:55:00|117.48|114.68|117.77|114.97|117.79|114.99|117.3|114.5|0
1642665600000|2022-01-20 08:00:00|117.7|114.9|117.74|114.94|117.74|114.94|117.25|114.45|0
1642665900000|2022-01-20 08:05:00|117.45|115.05|116.92|114.52|117.81|115.41|116.87|114.47|0
1642666200000|2022-01-20 08:10:00|116.87|114.47|118.21|115.81|118.21|115.81|116.78|114.38|0
1642666500000|2022-01-20 08:15:00|118.26|115.86|118.66|116.26|118.66|116.26|117.9|115.5|0
1642666800000|2022-01-20 08:20:00|118.71|116.31|119.11|116.71|119.38|116.98|118.66|116.26|0
1642667100000|2022-01-20 08:25:00|119.15|116.75|118.27|115.87|119.93|117.53|117.76|115.36|0
1642667400000|2022-01-20 08:30:00|118.32|115.92|117.6|115.2|118.95|116.55|117.6|115.2|0
1642667700000|2022-01-20 08:35:00|117.69|115.29|118|115.6|118.02|115.62|117.55|115.15|0
1642668000000|2022-01-20 08:40:00|118.04|115.64|118.22|115.82|118.36|115.96|117.64|115.24|0
1642668300000|2022-01-20 08:45:00|118.18|115.78|119.03|116.63|119.08|116.68|118.18|115.78|0
1642668600000|2022-01-20 08:50:00|118.76|116.36|118.11|115.71|118.9|116.5|117.95|115.55|0
1642668900000|2022-01-20 08:55:00|118.13|115.73|117.79|115.39|118.35|115.95|117.77|115.37|0
1642669200000|2022-01-20 09:00:00|117.81|115.41|118.15|115.75|118.15|115.75|117.32|114.92|0
1642669500000|2022-01-20 09:05:00|118.17|115.77|118.84|116.44|118.94|116.54|118.17|115.77|0
1642669800000|2022-01-20 09:10:00|118.87|116.47|118.46|116.06|119.32|116.92|118.46|116.06|0
1642670100000|2022-01-20 09:15:00|118.53|116.13|119.11|116.71|119.38|116.98|118.3|115.9|0
1642670400000|2022-01-20 09:20:00|119.14|116.74|118.91|116.51|119.25|116.85|118.61|116.21|0
1642670700000|2022-01-20 09:25:00|118.79|116.39|118.29|115.89|119.02|116.62|118.07|115.67|0
1642671000000|2022-01-20 09:30:00|118.25|115.85|117.39|114.99|118.34|115.94|117.26|114.86|0
1642671300000|2022-01-20 09:35:00|117.42|115.02|117.12|114.72|117.62|115.22|117.03|114.63|0
1642671600000|2022-01-20 09:40:00|117.17|114.77|117.3|114.9|117.3|114.9|116.85|114.45|0
1642671900000|2022-01-20 09:45:00|117.21|114.81|118.08|115.68|118.39|115.99|117.21|114.81|0
1642672200000|2022-01-20 09:50:00|118.12|115.72|117.76|115.36|118.26|115.86|117.56|115.16|0
1642672500000|2022-01-20 09:55:00|117.72|115.32|118.03|115.63|118.12|115.72|117.58|115.18|0
1642672800000|2022-01-20 10:00:00|117.99|115.59|117.8|115.4|118.07|115.67|117.74|115.34|0
1642673100000|2022-01-20 10:05:00|117.89|115.49|117.89|115.49|118.39|115.99|117.8|115.4|0
1642673400000|2022-01-20 10:10:00|117.85|115.45|118.07|115.67|118.07|115.67|117.71|115.31|0
1642673700000|2022-01-20 10:15:00|118.05|115.65|117.62|115.22|118.16|115.76|117.62|115.22|0
1642674000000|2022-01-20 10:20:00|117.66|115.26|117.21|114.81|117.84|115.44|117.17|114.77|0
1642674300000|2022-01-20 10:25:00|117.26|114.86|117.39|114.99|117.66|115.26|117.21|114.81|0
1642674600000|2022-01-20 10:30:00|117.48|115.08|117.84|115.44|117.93|115.53|117.44|115.04|0
1642674900000|2022-01-20 10:35:00|117.93|115.53|117.7|115.3|118.06|115.66|117.66|115.26|0
1642675200000|2022-01-20 10:40:00|117.66|115.26|117.52|115.12|117.77|115.37|117.43|115.03|0
1642675500000|2022-01-20 10:45:00|117.54|115.14|117.47|115.07|117.56|115.16|117.38|114.98|0
1642675800000|2022-01-20 10:50:00|117.52|115.12|117.29|114.89|117.56|115.16|117.29|114.89|0
1642676100000|2022-01-20 10:55:00|117.32|114.92|117.33|114.93|117.6|115.2|117.25|114.85|0
1642676400000|2022-01-20 11:00:00|117.29|114.89|116.8|114.4|117.33|114.93|116.71|114.31|0
1642676700000|2022-01-20 11:05:00|116.82|114.42|116.66|114.26|116.84|114.44|116.51|114.11|0
1642677000000|2022-01-20 11:10:00|116.71|114.31|116.84|114.44|116.93|114.53|116.48|114.08|0
1642677300000|2022-01-20 11:15:00|116.66|114.26|116.22|113.82|116.71|114.31|116.04|113.64|0
1642677600000|2022-01-20 11:20:00|116.17|113.77|116.3|113.9|116.48|114.08|116.17|113.77|0
1642677900000|2022-01-20 11:25:00|116.35|113.95|116.41|114.01|116.43|114.03|116.08|113.68|0
1642678200000|2022-01-20 11:30:00|116.39|113.99|116.87|114.47|116.92|114.52|116.39|113.99|0
1642678500000|2022-01-20 11:35:00|116.83|114.43|116.61|114.21|116.87|114.47|116.61|114.21|0
1642678800000|2022-01-20 11:40:00|116.63|114.23|117|114.6|117|114.6|116.58|114.18|0
1642679100000|2022-01-20 11:45:00|116.96|114.56|117.09|114.69|117.49|115.09|116.96|114.56|0
1642679400000|2022-01-20 11:50:00|117.11|114.71|117.09|114.69|117.22|114.82|116.69|114.29|0
1642679700000|2022-01-20 11:55:00|117.13|114.73|116.69|114.29|117.13|114.73|116.55|114.15|0
1642680000000|2022-01-20 12:00:00|116.73|114.33|116.55|114.15|117.22|114.82|116.46|114.06|0
1642680300000|2022-01-20 12:05:00|116.53|114.13|116.68|114.28|117.04|114.64|116.51|114.11|0
1642680600000|2022-01-20 12:10:00|116.73|114.33|116.81|114.41|116.93|114.53|116.59|114.19|0
1642680900000|2022-01-20 12:15:00|116.77|114.37|117.12|114.72|117.17|114.77|116.77|114.37|0
1642681200000|2022-01-20 12:20:00|117.17|114.77|117.26|114.86|117.35|114.95|116.81|114.41|0
1642681500000|2022-01-20 12:25:00|117.3|114.9|117.28|114.88|117.57|115.17|117.17|114.77|0
1642681800000|2022-01-20 12:30:00|117.25|114.85|117.88|115.48|117.88|115.48|117.07|114.67|0
1642682100000|2022-01-20 12:35:00|117.97|115.57|117.94|115.54|118.1|115.7|117.74|115.34|0
1642682400000|2022-01-20 12:40:00|117.97|115.57|118.41|116.01|118.68|116.28|117.97|115.57|0
1642682700000|2022-01-20 12:45:00|118.37|115.97|118.1|115.7|118.5|116.1|117.92|115.52|0
1642683000000|2022-01-20 12:50:00|118.14|115.74|117.96|115.56|118.28|115.88|117.91|115.51|0
1642683300000|2022-01-20 12:55:00|118|115.6|117.78|115.38|118.05|115.65|117.64|115.24|0
1642683600000|2022-01-20 13:00:00|117.87|115.47|117.87|115.47|118.45|116.05|117.87|115.47|0
1642683900000|2022-01-20 13:05:00|117.91|115.51|117.86|115.46|118.18|115.78|117.82|115.42|0
1642684200000|2022-01-20 13:10:00|117.82|115.42|117.73|115.33|118.31|115.91|117.73|115.33|0
1642684500000|2022-01-20 13:15:00|117.77|115.37|118.04|115.64|118.13|115.73|117.59|115.19|0
1642684800000|2022-01-20 13:20:00|118.08|115.68|118.04|115.64|118.22|115.82|117.9|115.5|0
1642685100000|2022-01-20 13:25:00|118.08|115.68|117.63|115.23|118.26|115.86|117.59|115.19|0
1642685400000|2022-01-20 13:30:00|117.59|115.19|116.6|114.2|117.72|115.32|116.34|113.94|0
1642685700000|2022-01-20 13:35:00|116.65|114.25|117.22|114.82|117.54|115.14|116.65|114.25|0
1642686000000|2022-01-20 13:40:00|117.27|114.87|116.96|114.56|117.49|115.09|116.91|114.51|0
1642686300000|2022-01-20 13:45:00|117|114.6|116.3|113.9|117.04|114.64|116.03|113.63|0
1642686600000|2022-01-20 13:50:00|116.25|113.85|115.76|113.36|116.25|113.85|115.68|113.28|0
1642686900000|2022-01-20 13:55:00|115.9|113.5|116.52|114.12|116.6|114.2|115.85|113.45|0
1642687200000|2022-01-20 14:00:00|116.47|114.07|116.42|114.02|116.6|114.2|116.29|113.89|0
1642687500000|2022-01-20 14:05:00|116.47|114.07|116.6|114.2|116.82|114.42|116.34|113.94|0
1642687800000|2022-01-20 14:10:00|116.65|114.25|116.6|114.2|116.87|114.47|116.29|113.89|0
1642688100000|2022-01-20 14:15:00|116.55|114.15|116.6|114.2|116.82|114.42|116.51|114.11|0
1642688400000|2022-01-20 14:20:00|116.64|114.24|116.64|114.24|116.69|114.29|116.24|113.84|0
1642688700000|2022-01-20 14:25:00|116.68|114.28|116.97|114.57|117.31|114.91|116.68|114.28|0
1642689000000|2022-01-20 14:30:00|116.95|114.55|115.75|113.35|117.17|114.77|114.74|112.34|0
1642689300000|2022-01-20 14:35:00|115.88|113.48|116.14|113.74|116.79|114.39|115.53|113.13|0
1642689600000|2022-01-20 14:40:00|116.28|113.88|113.99|111.59|116.72|114.32|113.99|111.59|0
1642689900000|2022-01-20 14:45:00|114.05|111.65|113.18|110.78|116.15|113.75|112.57|110.17|0
1642690200000|2022-01-20 14:50:00|113.39|110.99|112.35|109.95|113.7|111.3|111.92|109.52|0
1642690500000|2022-01-20 14:55:00|112.31|109.91|111.28|108.88|112.61|110.21|110.77|108.37|0
1642690800000|2022-01-20 15:00:00|110.94|108.54|111.7|109.3|112.05|109.65|110.81|108.41|0
1642691100000|2022-01-20 15:05:00|111.66|109.26|111.62|109.22|112.39|109.99|110.85|108.45|0
1642691400000|2022-01-20 15:10:00|111.53|109.13|111.96|109.56|112.52|110.12|111.1|108.7|0
1642691700000|2022-01-20 15:15:00|111.87|109.47|113.16|110.76|113.21|110.81|111.4|109|0
1642692000000|2022-01-20 15:20:00|113.12|110.72|111.87|109.47|113.16|110.76|111.82|109.42|0
1642692300000|2022-01-20 15:25:00|111.82|109.42|111.52|109.12|112.51|110.11|111.44|109.04|0
1642692600000|2022-01-20 15:30:00|111.57|109.17|110.33|107.93|111.57|109.17|109.61|107.21|0
1642692900000|2022-01-20 15:35:00|110.28|107.88|110.09|107.69|110.5|108.1|109.73|107.33|0
1642693200000|2022-01-20 15:40:00|110.07|107.67|110.15|107.75|110.15|107.75|109.52|107.12|0
1642693500000|2022-01-20 15:45:00|110.07|107.67|106.34|103.94|110.11|107.71|106.25|103.85|0
1642693800000|2022-01-20 15:50:00|106.25|103.85|105.96|103.56|106.46|104.06|105.84|103.44|0
1642694100000|2022-01-20 15:55:00|106|103.6|106.27|103.87|106.63|104.23|106|103.6|0
1642694400000|2022-01-20 16:00:00|106.25|103.85|105.55|103.15|106.25|103.85|105.18|102.78|0
1642694700000|2022-01-20 16:05:00|105.59|103.19|105.92|103.52|106.08|103.68|105.55|103.15|0
1642695000000|2022-01-20 16:10:00|105.87|103.47|106.79|104.39|107.08|104.68|105.87|103.47|0
1642695300000|2022-01-20 16:15:00|106.74|104.34|106.58|104.18|107.12|104.72|106.33|103.93|0
1642695600000|2022-01-20 16:20:00|106.62|104.22|107.16|104.76|107.58|105.18|106.62|104.22|0
1642695900000|2022-01-20 16:25:00|107.28|104.88|106.36|103.96|107.32|104.92|106.28|103.88|0
1642696200000|2022-01-20 16:30:00|106.28|103.88|106.22|103.82|106.4|104|106.03|103.63|0
1642696500000|2022-01-20 16:35:00|106.13|103.73|106.24|103.84|106.65|104.25|106.03|103.63|0
1642696800000|2022-01-20 16:40:00|106.19|103.79|108.03|105.63|108.07|105.67|106.19|103.79|0
1642697100000|2022-01-20 16:45:00|108.07|105.67|107.44|105.04|108.07|105.67|107.11|104.71|0
1642697400000|2022-01-20 16:50:00|107.31|104.91|107.31|104.91|107.31|104.91|106.65|104.25|0
1642697700000|2022-01-20 16:55:00|107.27|104.87|107.19|104.79|107.44|105.04|106.56|104.16|0
1642698000000|2022-01-20 17:00:00|107.1|104.7|107.14|104.74|107.31|104.91|106.6|104.2|0
1642698300000|2022-01-20 17:05:00|107.12|104.72|107.73|105.33|107.79|105.39|107.1|104.7|0
1642698600000|2022-01-20 17:10:00|107.77|105.37|107.43|105.03|107.89|105.49|107.35|104.95|0
1642698900000|2022-01-20 17:15:00|107.47|105.07|108.23|105.83|108.23|105.83|107.47|105.07|0
1642699200000|2022-01-20 17:20:00|108.27|105.87|107.68|105.28|108.35|105.95|107.64|105.24|0
1642699500000|2022-01-20 17:25:00|107.72|105.32|107.32|104.92|108.22|105.82|107.32|104.92|0
1642699800000|2022-01-20 17:30:00|107.22|104.82|106.8|104.4|107.26|104.86|106.75|104.35|0
1642700100000|2022-01-20 17:35:00|106.84|104.44|107.13|104.73|107.42|105.02|106.71|104.31|0
1642700400000|2022-01-20 17:40:00|107.17|104.77|106.92|104.52|107.25|104.85|106.71|104.31|0
1642700700000|2022-01-20 17:45:00|106.96|104.56|107.42|105.02|107.59|105.19|106.96|104.56|0
1642701000000|2022-01-20 17:50:00|107.37|104.97|108.38|105.98|108.4|106|107.37|104.97|0
1642701300000|2022-01-20 17:55:00|108.42|106.02|108.46|106.06|108.8|106.4|108.21|105.81|0
1642701600000|2022-01-20 18:00:00|108.55|106.15|109.65|107.25|109.78|107.38|108.55|106.15|0
1642701900000|2022-01-20 18:05:00|109.72|107.32|110.25|107.85|110.42|108.02|109.72|107.32|0
1642702200000|2022-01-20 18:10:00|110.36|107.96|109.6|107.2|110.42|108.02|109.43|107.03|0
1642702500000|2022-01-20 18:15:00|109.65|107.25|110.07|107.67|110.85|108.45|109.65|107.25|0
1642702800000|2022-01-20 18:20:00|110.2|107.8|110.28|107.88|110.41|108.01|109.77|107.37|0
1642703100000|2022-01-20 18:25:00|110.37|107.97|108.37|105.97|110.86|108.46|107.69|105.29|0
1642703400000|2022-01-20 18:30:00|108.33|105.93|108.77|106.37|108.97|106.57|108.18|105.78|0
1642703700000|2022-01-20 18:35:00|108.71|106.31|108.11|105.71|108.97|106.57|108.07|105.67|0
1642704000000|2022-01-20 18:40:00|108.15|105.75|108.24|105.84|108.24|105.84|107.77|105.37|0
1642704300000|2022-01-20 18:45:00|108.19|105.79|108.41|106.01|108.88|106.48|107.85|105.45|0
1642704600000|2022-01-20 18:50:00|108.36|105.96|108.06|105.66|108.45|106.05|107.89|105.49|0
1642704900000|2022-01-20 18:55:00|108.02|105.62|109.08|106.68|109.17|106.77|108.02|105.62|0
1642705200000|2022-01-20 19:00:00|109.04|106.64|106.96|104.56|109.04|106.64|106.92|104.52|0
1642705500000|2022-01-20 19:05:00|107.04|104.64|107.21|104.81|107.34|104.94|106.92|104.52|0
1642705800000|2022-01-20 19:10:00|107.17|104.77|109.72|107.32|109.81|107.41|106.92|104.52|0
1642706100000|2022-01-20 19:15:00|109.77|107.37|109.68|107.28|110.46|108.06|109.12|106.72|0
1642706400000|2022-01-20 19:20:00|109.59|107.19|109.8|107.4|110.32|107.92|109.33|106.93|0
1642706700000|2022-01-20 19:25:00|109.76|107.36|110.67|108.27|110.67|108.27|109.67|107.27|0
1642707000000|2022-01-20 19:30:00|110.62|108.22|111.36|108.96|111.54|109.14|110.62|108.22|0
1642707300000|2022-01-20 19:35:00|111.14|108.74|112.57|110.17|113.05|110.65|109.9|107.5|0
1642707600000|2022-01-20 19:40:00|112.61|110.21|113.18|110.78|113.31|110.91|112.61|110.21|0
1642707900000|2022-01-20 19:45:00|113.14|110.74|112.91|110.51|113.93|111.53|112.61|110.21|0
1642708200000|2022-01-20 19:50:00|113|110.6|112.91|110.51|113.31|110.91|112.34|109.94|0
1642708500000|2022-01-20 19:55:00|112.82|110.42|113.48|111.08|113.57|111.17|112.47|110.07|0
1642708800000|2022-01-20 20:00:00|113.44|111.04|114.23|111.83|114.59|112.19|112.47|110.07|0
1642709100000|2022-01-20 20:05:00|114.28|111.88|116.32|113.92|117.9|115.5|113.93|111.53|0
1642709400000|2022-01-20 20:10:00|116.28|113.88|116.95|114.55|117.04|114.64|115.51|113.11|0
1642709700000|2022-01-20 20:15:00|116.82|114.42|116.09|113.69|117.13|114.73|115.96|113.56|0
1642710000000|2022-01-20 20:20:00|116.14|113.74|117.95|115.55|118.09|115.69|116.14|113.74|0
1642710300000|2022-01-20 20:25:00|117.99|115.59|119.51|117.11|120.71|118.31|117.14|114.74|0
1642710600000|2022-01-20 20:30:00|119.69|117.29|120.29|117.89|120.71|118.31|119.37|116.97|0
1642710900000|2022-01-20 20:35:00|120.52|118.12|121.82|119.42|122.86|120.46|120.38|117.98|0
1642711200000|2022-01-20 20:40:00|121.78|119.38|122.57|120.17|122.72|120.32|121.12|118.72|0
1642711500000|2022-01-20 20:45:00|122.67|120.27|125.45|123.05|125.45|123.05|121.28|118.88|0
1642711800000|2022-01-20 20:50:00|125.5|123.1|127.82|125.42|127.82|125.42|124.31|121.91|0
1642712100000|2022-01-20 20:55:00|127.72|125.32|131.85|129.45|132.59|130.19|126.46|124.06|0
1642712400000|2022-01-20 21:00:00|131.95|129.55|132.08|129.68|132.99|130.59|131.26|128.86|0
1642712700000|2022-01-20 21:05:00|131.98|129.58|131.68|129.28|131.98|129.58|130.6|128.2|0
1642713000000|2022-01-20 21:10:00|131.73|129.33|132.18|129.78|132.42|130.02|131.19|128.79|0
1642713300000|2022-01-20 21:15:00|132.52|129.72|132.13|129.33|132.87|130.07|131.88|129.08|0
1642713600000|2022-01-20 21:20:00|132.22|129.42|133.17|130.37|133.32|130.52|132.08|129.28|0
1642713900000|2022-01-20 21:25:00|133.14|130.34|134.72|131.92|134.72|131.92|132.45|129.65|0
1642714200000|2022-01-20 21:30:00|135.22|132.42|134.26|131.46|135.48|132.68|134.26|131.46|0
1642714500000|2022-01-20 21:35:00|134.36|131.56|135.57|132.77|135.57|132.77|134.26|131.46|0
1642714800000|2022-01-20 21:40:00|135.7|132.9|136.64|133.84|138.25|135.45|135.37|132.57|0
1642715100000|2022-01-20 21:45:00|136.69|133.89|137.2|134.4|137.3|134.5|136.28|133.48|0
1642715400000|2022-01-20 21:50:00|137.48|134.68|134.51|131.71|137.61|134.81|134.46|131.66|0
1642715700000|2022-01-20 21:55:00|134.48|131.68|134.48|131.68|134.71|131.91|133.75|130.95|0
1642716000000|2022-01-20 22:00:00|134.43|131.63|135.18|132.38|135.26|132.46|134.43|131.63|0
1642716300000|2022-01-20 22:05:00|135.17|132.37|134.94|132.14|135.28|132.48|134.94|132.14|0
1642716600000|2022-01-20 22:10:00|134.9|132.1|134.82|132.02|134.91|132.11|134.82|132.02|0
1642716900000|2022-01-20 22:15:00|134.76|131.96|134.53|131.73|134.76|131.96|134.52|131.72|0
1642717200000|2022-01-20 22:20:00|134.52|131.72|137.98|135.18|138.02|135.22|134.41|131.61|0
1642717500000|2022-01-20 22:25:00|138|135.2|138.03|135.23|138.03|135.23|137.92|135.12|0
1642717800000|2022-01-20 22:30:00|138|135.2|137.93|135.13|138.01|135.21|137.93|135.13|0
1642718100000|2022-01-20 22:35:00|137.95|135.15|138.12|135.32|138.12|135.32|137.95|135.15|0
1642718400000|2022-01-20 22:40:00|138.09|135.29|138.33|135.53|138.34|135.54|138.05|135.25|0
1642718700000|2022-01-20 22:45:00|138.3|135.5|138.22|135.42|138.33|135.53|138.16|135.36|0
1642719000000|2022-01-20 22:50:00|138.21|135.41|138.26|135.46|138.35|135.55|138.19|135.39|0
1642719300000|2022-01-20 22:55:00|138.27|135.47|138.39|135.59|138.46|135.66|138.25|135.45|0
1642719600000|2022-01-20 23:00:00|138.97|136.17|137.31|134.51|139.22|136.42|137.31|134.51|0
1642719900000|2022-01-20 23:05:00|137.16|134.36|138.63|135.83|138.63|135.83|136.84|134.04|0
1642720200000|2022-01-20 23:10:00|138.6|135.8|138.88|136.08|139.19|136.39|137.89|135.09|0
1642720500000|2022-01-20 23:15:00|138.83|136.03|139.13|136.33|140.21|137.41|138.27|135.47|0
1642720800000|2022-01-20 23:20:00|139.19|136.39|138.67|135.87|139.9|137.1|138.52|135.72|0
1642721100000|2022-01-20 23:25:00|138.62|135.82|140|137.2|140|137.2|138.47|135.67|0
1642721400000|2022-01-20 23:30:00|139.87|137.07|139.49|136.69|139.95|137.15|139.1|136.3|0
1642721700000|2022-01-20 23:35:00|139.43|136.63|138.13|135.33|139.69|136.89|138.13|135.33|0
1642722000000|2022-01-20 23:40:00|138.16|135.36|137.93|135.13|138.26|135.46|137.75|134.95|0
1642722300000|2022-01-20 23:45:00|137.9|135.1|137.6|134.8|137.9|135.1|137.24|134.44|0
1642722600000|2022-01-20 23:50:00|137.65|134.85|137.92|135.12|138.36|135.56|137.44|134.64|0
1642722900000|2022-01-20 23:55:00|137.85|135.05|137.34|134.54|138.2|135.4|137.29|134.49|0
1642723200000|2022-01-21 00:00:00|137.29|134.49|138.35|135.55|138.71|135.91|136.73|133.93|0
1642723500000|2022-01-21 00:05:00|138.33|135.53|138.04|135.24|138.96|136.16|137.69|134.89|0
1642723800000|2022-01-21 00:10:00|138.07|135.27|137.81|135.01|138.5|135.7|137.33|134.53|0
1642724100000|2022-01-21 00:15:00|137.79|134.99|138.02|135.22|138.14|135.34|137.38|134.58|0
1642724400000|2022-01-21 00:20:00|138.12|135.32|138.37|135.57|139.08|136.28|137.99|135.19|0
1642724700000|2022-01-21 00:25:00|138.39|135.59|138.24|135.44|138.75|135.95|137.68|134.88|0
1642725000000|2022-01-21 00:30:00|138.32|135.52|138.31|135.51|138.72|135.92|138.03|135.23|0
1642725300000|2022-01-21 00:35:00|138.29|135.49|138.67|135.87|138.77|135.97|138.21|135.41|0
1642725600000|2022-01-21 00:40:00|138.62|135.82|138.49|135.69|139.25|136.45|138.46|135.66|0
1642725900000|2022-01-21 00:45:00|138.54|135.74|137.19|134.39|138.67|135.87|137.19|134.39|0
1642726200000|2022-01-21 00:50:00|137.26|134.46|137.52|134.72|137.75|134.95|136.76|133.96|0
1642726500000|2022-01-21 00:55:00|137.49|134.69|137.77|134.97|137.77|134.97|137.11|134.31|0
1642726800000|2022-01-21 01:00:00|137.87|135.07|137.39|134.59|137.87|135.07|137.01|134.21|0
1642727100000|2022-01-21 01:05:00|137.41|134.61|139.53|136.73|139.66|136.86|137.41|134.61|0
1642727400000|2022-01-21 01:10:00|139.61|136.81|139.35|136.55|140.43|137.63|139.2|136.4|0
1642727700000|2022-01-21 01:15:00|139.3|136.5|139.6|136.8|139.73|136.93|138.68|135.88|0
1642728000000|2022-01-21 01:20:00|139.66|136.86|137.96|135.16|139.66|136.86|137.96|135.16|0
1642728300000|2022-01-21 01:25:00|138.01|135.21|136.51|133.71|138.01|135.21|136.39|133.59|0
1642728600000|2022-01-21 01:30:00|136.54|133.74|136.69|133.89|137.5|134.7|136.54|133.74|0
1642728900000|2022-01-21 01:35:00|136.74|133.94|137.65|134.85|137.7|134.9|136.74|133.94|0
1642729200000|2022-01-21 01:40:00|137.8|135|138.31|135.51|138.67|135.87|137.19|134.39|0
1642729500000|2022-01-21 01:45:00|138.26|135.46|139.49|136.69|139.54|136.74|138.26|135.46|0
1642729800000|2022-01-21 01:50:00|139.54|136.74|137.7|134.9|139.54|136.74|137.7|134.9|0
1642730100000|2022-01-21 01:55:00|137.54|134.74|137.01|134.21|138.05|135.25|136.83|134.03|0
1642730400000|2022-01-21 02:00:00|137.03|134.23|136.67|133.87|137.29|134.49|136.37|133.57|0
1642730700000|2022-01-21 02:05:00|136.52|133.72|136.12|133.32|136.62|133.82|135.81|133.01|0
1642731000000|2022-01-21 02:10:00|136.09|133.29|136.29|133.49|136.57|133.77|136.09|133.29|0
1642731300000|2022-01-21 02:15:00|136.27|133.47|137.28|134.48|137.38|134.58|136.21|133.41|0
1642731600000|2022-01-21 02:20:00|137.23|134.43|136.67|133.87|137.38|134.58|136.51|133.71|0
1642731900000|2022-01-21 02:25:00|136.72|133.92|136.99|134.19|137.17|134.37|136.67|133.87|0
1642732200000|2022-01-21 02:30:00|136.97|134.17|137.37|134.57|137.37|134.57|136.86|134.06|0
1642732500000|2022-01-21 02:35:00|137.47|134.67|137.83|135.03|138.32|135.52|137.17|134.37|0
1642732800000|2022-01-21 02:40:00|137.88|135.08|139.37|136.57|139.37|136.57|137.85|135.05|0
1642733100000|2022-01-21 02:45:00|139.31|136.51|141.39|138.59|141.81|139.01|139.16|136.36|0
1642733400000|2022-01-21 02:50:00|141.41|138.61|141.1|138.3|141.86|139.06|140.79|137.99|0
1642733700000|2022-01-21 02:55:00|141.18|138.38|139.98|137.18|141.18|138.38|139.98|137.18|0
1642734000000|2022-01-21 03:00:00|139.93|137.13|140.08|137.28|140.34|137.54|139.77|136.97|0
1642734300000|2022-01-21 03:05:00|140.03|137.23|140.36|137.56|140.55|137.75|139.77|136.97|0
1642734600000|2022-01-21 03:10:00|140.34|137.54|140.65|137.85|141.22|138.42|140.13|137.33|0
1642734900000|2022-01-21 03:15:00|140.59|137.79|140.38|137.58|140.59|137.79|139.87|137.07|0
1642735200000|2022-01-21 03:20:00|140.44|137.64|141.48|138.68|141.48|138.68|140.12|137.32|0
1642735500000|2022-01-21 03:25:00|141.42|138.62|140.85|138.05|141.42|138.62|140.61|137.81|0
1642735800000|2022-01-21 03:30:00|140.87|138.07|140.74|137.94|141.52|138.72|140.64|137.84|0
1642736100000|2022-01-21 03:35:00|140.72|137.92|141.44|138.64|141.78|138.98|140.72|137.92|0
1642736400000|2022-01-21 03:40:00|141.42|138.62|140.84|138.04|141.49|138.69|140.63|137.83|0
1642736700000|2022-01-21 03:45:00|140.79|137.99|141.2|138.4|141.36|138.56|140.74|137.94|0
1642737000000|2022-01-21 03:50:00|141.15|138.35|140.84|138.04|141.36|138.56|140.78|137.98|0
1642737300000|2022-01-21 03:55:00|140.78|137.98|140.16|137.36|141.04|138.24|140.08|137.28|0
1642737600000|2022-01-21 04:00:00|140.19|137.39|139.05|136.25|140.19|137.39|138.87|136.07|0
1642737900000|2022-01-21 04:05:00|139.02|136.22|137.69|134.89|139.02|136.22|137.69|134.89|0
1642738200000|2022-01-21 04:10:00|137.74|134.94|138.17|135.37|138.2|135.4|137.66|134.86|0
1642738500000|2022-01-21 04:15:00|138.2|135.4|138.84|136.04|139.07|136.27|138.14|135.34|0
1642738800000|2022-01-21 04:20:00|138.76|135.96|138.96|136.16|139.17|136.37|138.45|135.65|0
1642739100000|2022-01-21 04:25:00|138.94|136.14|138.55|135.75|139.42|136.62|138.5|135.7|0
1642739400000|2022-01-21 04:30:00|138.63|135.83|138.75|135.95|138.75|135.95|137.93|135.13|0
1642739700000|2022-01-21 04:35:00|138.73|135.93|138.39|135.59|138.75|135.95|138.24|135.44|0
1642740000000|2022-01-21 04:40:00|138.42|135.62|138.49|135.69|138.6|135.8|137.4|134.6|0
1642740300000|2022-01-21 04:45:00|138.44|135.64|138.95|136.15|139.21|136.41|138.26|135.46|0
1642740600000|2022-01-21 04:50:00|138.93|136.13|138.77|135.97|139.21|136.41|138.59|135.79|0
1642740900000|2022-01-21 04:55:00|138.75|135.95|138.82|136.02|138.85|136.05|138.21|135.41|0
1642741200000|2022-01-21 05:00:00|138.74|135.94|138.18|135.38|138.95|136.15|138.02|135.22|0
1642741500000|2022-01-21 05:05:00|138.23|135.43|137.87|135.07|138.79|135.99|137.77|134.97|0
1642741800000|2022-01-21 05:10:00|137.82|135.02|138.38|135.58|138.48|135.68|137.61|134.81|0
1642742100000|2022-01-21 05:15:00|138.43|135.63|138.48|135.68|138.94|136.14|138.28|135.48|0
1642742400000|2022-01-21 05:20:00|138.51|135.71|137.76|134.96|138.53|135.73|137.76|134.96|0
1642742700000|2022-01-21 05:25:00|137.94|135.14|138.63|135.83|138.63|135.83|137.66|134.86|0
1642743000000|2022-01-21 05:30:00|138.53|135.73|137.55|134.75|138.53|135.73|137.35|134.55|0
1642743300000|2022-01-21 05:35:00|137.5|134.7|137.19|134.39|137.5|134.7|137.14|134.34|0
1642743600000|2022-01-21 05:40:00|137.24|134.44|136.4|133.6|137.37|134.57|136.33|133.53|0
1642743900000|2022-01-21 05:45:00|136.43|133.63|136.12|133.32|136.43|133.63|135.77|132.97|0
1642744200000|2022-01-21 05:50:00|136.07|133.27|136.22|133.42|136.27|133.47|135.82|133.02|0
1642744500000|2022-01-21 05:55:00|136.2|133.4|136.4|133.6|136.88|134.08|135.92|133.12|0
1642744800000|2022-01-21 06:00:00|136.45|133.65|137.82|135.02|138|135.2|136.42|133.62|0
1642745100000|2022-01-21 06:05:00|137.74|134.94|137.84|135.04|138.15|135.35|137.69|134.89|0
1642745400000|2022-01-21 06:10:00|137.76|134.96|137.46|134.66|138.75|135.95|135.78|132.98|0
1642745700000|2022-01-21 06:15:00|137.41|134.61|137.18|134.38|137.54|134.74|136.77|133.97|0
1642746000000|2022-01-21 06:20:00|137.25|134.45|136.31|133.51|137.28|134.48|136.14|133.34|0
1642746300000|2022-01-21 06:25:00|136.24|133.44|136.59|133.79|136.79|133.99|135.98|133.18|0
1642746600000|2022-01-21 06:30:00|136.18|133.38|135.53|132.73|136.64|133.84|135.48|132.68|0
1642746900000|2022-01-21 06:35:00|135.58|132.78|135.37|132.57|136.06|133.26|135.27|132.47|0
1642747200000|2022-01-21 06:40:00|135.42|132.62|135.45|132.65|135.47|132.67|134.82|132.02|0
1642747500000|2022-01-21 06:45:00|135.42|132.62|135.72|132.92|135.72|132.92|134.72|131.92|0
1642747800000|2022-01-21 06:50:00|135.7|132.9|135.21|132.41|136.63|133.83|135.21|132.41|0
1642748100000|2022-01-21 06:55:00|135.24|132.44|134.78|131.98|135.31|132.51|134.56|131.76|0
1642748400000|2022-01-21 07:00:00|134.96|132.16|135.94|133.14|135.97|133.17|134.91|132.11|0
1642748700000|2022-01-21 07:05:00|135.92|133.12|134.08|131.28|136.22|133.42|133.95|131.15|0
1642749000000|2022-01-21 07:10:00|134.13|131.33|133.55|130.75|134.4|131.6|133.3|130.5|0
1642749300000|2022-01-21 07:15:00|133.45|130.65|133.75|130.95|133.92|131.12|133.25|130.45|0
1642749600000|2022-01-21 07:20:00|133.72|130.92|132.95|130.15|133.85|131.05|132.75|129.95|0
1642749900000|2022-01-21 07:25:00|133|130.2|132.03|129.23|133|130.2|131.95|129.15|0
1642750200000|2022-01-21 07:30:00|132.08|129.28|132.14|129.34|133.14|130.34|131.98|129.18|0
1642750500000|2022-01-21 07:35:00|132.19|129.39|132.58|129.78|132.66|129.86|131.69|128.89|0
1642750800000|2022-01-21 07:40:00|132.53|129.73|132.28|129.48|132.63|129.83|131.89|129.09|0
1642751100000|2022-01-21 07:45:00|132.23|129.43|131.83|129.03|132.68|129.88|131.73|128.93|0
1642751400000|2022-01-21 07:50:00|131.78|128.98|131.78|128.98|131.83|129.03|131.36|128.56|0
1642751700000|2022-01-21 07:55:00|131.73|128.93|131.63|128.83|132.33|129.53|131.63|128.83|0
1642752000000|2022-01-21 08:00:00|131.78|128.98|131.83|129.03|132.62|129.82|131.48|128.68|0
1642752300000|2022-01-21 08:05:00|131.58|129.18|131.33|128.93|131.63|129.23|130.54|128.14|0
1642752600000|2022-01-21 08:10:00|131.28|128.88|133.07|130.67|133.17|130.77|131.28|128.88|0
1642752900000|2022-01-21 08:15:00|133.37|130.97|133.82|131.42|134.02|131.62|132.77|130.37|0
1642753200000|2022-01-21 08:20:00|133.87|131.47|133.31|130.91|134.02|131.62|133.06|130.66|0
1642753500000|2022-01-21 08:25:00|133.36|130.96|132.16|129.76|133.51|131.11|132.06|129.66|0
1642753800000|2022-01-21 08:30:00|132.26|129.86|131.42|129.02|132.81|130.41|131.37|128.97|0
1642754100000|2022-01-21 08:35:00|131.61|129.21|132.36|129.96|132.51|130.11|131.07|128.67|0
1642754400000|2022-01-21 08:40:00|132.26|129.86|132.65|130.25|132.75|130.35|131.96|129.56|0
1642754700000|2022-01-21 08:45:00|132.6|130.2|132.95|130.55|133.9|131.5|132.48|130.08|0
1642755000000|2022-01-21 08:50:00|132.9|130.5|131.68|129.28|133.2|130.8|131.61|129.21|0
1642755300000|2022-01-21 08:55:00|131.61|129.21|131.41|129.01|131.95|129.55|131.26|128.86|0
1642755600000|2022-01-21 09:00:00|131.45|129.05|131.9|129.5|132.35|129.95|131.26|128.86|0
1642755900000|2022-01-21 09:05:00|131.8|129.4|132.59|130.19|132.79|130.39|131.25|128.85|0
1642756200000|2022-01-21 09:10:00|132.64|130.24|131.9|129.5|132.79|130.39|131.48|129.08|0
1642756500000|2022-01-21 09:15:00|131.95|129.55|131.78|129.38|132.15|129.75|131.63|129.23|0
1642756800000|2022-01-21 09:20:00|131.6|129.2|130.88|128.48|131.75|129.35|130.66|128.26|0
1642757100000|2022-01-21 09:25:00|130.91|128.51|130.12|127.72|130.91|128.51|130.12|127.72|0
1642757400000|2022-01-21 09:30:00|130.09|127.69|130.96|128.56|131.01|128.61|129.7|127.3|0
1642757700000|2022-01-21 09:35:00|130.98|128.58|131.35|128.95|131.65|129.25|130.71|128.31|0
1642758000000|2022-01-21 09:40:00|131.38|128.98|130.95|128.55|131.6|129.2|130.59|128.19|0
1642758300000|2022-01-21 09:45:00|130.93|128.53|130.56|128.16|130.95|128.55|130.56|128.16|0
1642758600000|2022-01-21 09:50:00|130.58|128.18|129.92|127.52|130.68|128.28|129.67|127.27|0
1642758900000|2022-01-21 09:55:00|129.89|127.49|129.96|127.56|130.01|127.61|129.67|127.27|0
1642759200000|2022-01-21 10:00:00|129.99|127.59|130.53|128.13|130.7|128.3|129.86|127.46|0
1642759500000|2022-01-21 10:05:00|130.58|128.18|130.62|128.22|130.62|128.22|129.91|127.51|0
1642759800000|2022-01-21 10:10:00|130.65|128.25|130.84|128.44|130.94|128.54|130.35|127.95|0
1642760100000|2022-01-21 10:15:00|130.74|128.34|129.37|126.97|130.79|128.39|129.17|126.77|0
1642760400000|2022-01-21 10:20:00|129.42|127.02|129.06|126.66|129.61|127.21|127.73|125.33|0
1642760700000|2022-01-21 10:25:00|129.01|126.61|129.01|126.61|129.26|126.86|128.82|126.42|0
1642761000000|2022-01-21 10:30:00|129.04|126.64|128.41|126.01|130.43|128.03|128.41|126.01|0
1642761300000|2022-01-21 10:35:00|128.34|125.94|129.18|126.78|129.38|126.98|128.34|125.94|0
1642761600000|2022-01-21 10:40:00|129.14|126.74|128.84|126.44|129.28|126.88|128.79|126.39|0
1642761900000|2022-01-21 10:45:00|128.79|126.39|129.28|126.88|129.57|127.17|128.79|126.39|0
1642762200000|2022-01-21 10:50:00|129.18|126.78|129.62|127.22|129.62|127.22|128.98|126.58|0
1642762500000|2022-01-21 10:55:00|129.64|127.24|129.03|126.63|129.86|127.46|128.96|126.56|0
1642762800000|2022-01-21 11:00:00|129.08|126.68|129.64|127.24|129.86|127.46|129.08|126.68|0
1642763100000|2022-01-21 11:05:00|129.66|127.26|131.44|129.04|131.74|129.34|129.57|127.17|0
1642763400000|2022-01-21 11:10:00|131.32|128.92|131.59|129.19|131.79|129.39|130.97|128.57|0
1642763700000|2022-01-21 11:15:00|131.54|129.14|132.71|130.31|133.11|130.71|131.49|129.09|0
1642764000000|2022-01-21 11:20:00|132.73|130.33|133.56|131.16|133.58|131.18|132.36|129.96|0
1642764300000|2022-01-21 11:25:00|133.53|131.13|133.22|130.82|134.2|131.8|131.13|128.73|0
1642764600000|2022-01-21 11:30:00|133.19|130.79|133.84|131.44|134.09|131.69|133.19|130.79|0
1642764900000|2022-01-21 11:35:00|133.87|131.47|132.31|129.91|133.87|131.47|132.09|129.69|0
1642765200000|2022-01-21 11:40:00|132.26|129.86|132.83|130.43|133.31|130.91|132.26|129.86|0
1642765500000|2022-01-21 11:45:00|132.91|130.51|133.51|131.11|134.01|131.61|132.78|130.38|0
1642765800000|2022-01-21 11:50:00|133.58|131.18|133.33|130.93|133.93|131.53|133.23|130.83|0
1642766100000|2022-01-21 11:55:00|133.43|131.03|132.23|129.83|133.43|131.03|131.98|129.58|0
1642766400000|2022-01-21 12:00:00|132.18|129.78|133.53|131.13|133.63|131.23|132.13|129.73|0
1642766700000|2022-01-21 12:05:00|133.58|131.18|134.53|132.13|134.84|132.44|133.32|130.92|0
1642767000000|2022-01-21 12:10:00|134.56|132.16|134.58|132.18|135.45|133.05|134.38|131.98|0
1642767300000|2022-01-21 12:15:00|134.48|132.08|133.52|131.12|134.53|132.13|133.17|130.77|0
1642767600000|2022-01-21 12:20:00|133.5|131.1|133.32|130.92|133.52|131.12|132.87|130.47|0
1642767900000|2022-01-21 12:25:00|133.17|130.77|133.87|131.47|134.02|131.62|133.17|130.77|0
1642768200000|2022-01-21 12:30:00|133.92|131.52|133.76|131.36|134.17|131.77|133.39|130.99|0
1642768500000|2022-01-21 12:35:00|133.82|131.42|133.71|131.31|133.97|131.57|132.81|130.41|0
1642768800000|2022-01-21 12:40:00|133.76|131.36|134.72|132.32|134.87|132.47|133.76|131.36|0
1642769100000|2022-01-21 12:45:00|134.75|132.35|134.77|132.37|135.02|132.62|134.19|131.79|0
1642769400000|2022-01-21 12:50:00|134.72|132.32|135.3|132.9|135.37|132.97|134.21|131.81|0
1642769700000|2022-01-21 12:55:00|135.32|132.92|134.71|132.31|135.83|133.43|134.66|132.26|0
1642770000000|2022-01-21 13:00:00|134.66|132.26|135.37|132.97|135.52|133.12|134.61|132.21|0
1642770300000|2022-01-21 13:05:00|135.32|132.92|134.51|132.11|135.32|132.92|134.51|132.11|0
1642770600000|2022-01-21 13:10:00|134.46|132.06|134.96|132.56|135.62|133.22|134.36|131.96|0
1642770900000|2022-01-21 13:15:00|135.01|132.61|134.35|131.95|135.77|133.37|134.35|131.95|0
1642771200000|2022-01-21 13:20:00|134.3|131.9|133.9|131.5|134.43|132.03|133.6|131.2|0
1642771500000|2022-01-21 13:25:00|133.84|131.44|134.09|131.69|134.14|131.74|133.64|131.24|0
1642771800000|2022-01-21 13:30:00|134.04|131.64|135.1|132.7|135.1|132.7|133.94|131.54|0
1642772100000|2022-01-21 13:35:00|135.18|132.78|133.44|131.04|135.18|132.78|133.44|131.04|0
1642772400000|2022-01-21 13:40:00|133.64|131.24|133.79|131.39|134.34|131.94|133.33|130.93|0
1642772700000|2022-01-21 13:45:00|133.89|131.49|134.24|131.84|134.29|131.89|133.76|131.36|0
1642773000000|2022-01-21 13:50:00|134.09|131.69|134.34|131.94|134.49|132.09|133.73|131.33|0
1642773300000|2022-01-21 13:55:00|134.36|131.96|134.28|131.88|134.69|132.29|134.13|131.73|0
1642773600000|2022-01-21 14:00:00|134.23|131.83|134.58|132.18|134.58|132.18|133.68|131.28|0
1642773900000|2022-01-21 14:05:00|134.63|132.23|136.29|133.89|136.52|134.12|134.63|132.23|0
1642774200000|2022-01-21 14:10:00|136.36|133.96|135.75|133.35|136.62|134.22|135.7|133.3|0
1642774500000|2022-01-21 14:15:00|135.7|133.3|136.05|133.65|136.36|133.96|135.39|132.99|0
1642774800000|2022-01-21 14:20:00|136|133.6|134.93|132.53|136.31|133.91|134.93|132.53|0
1642775100000|2022-01-21 14:25:00|134.73|132.33|132.44|130.04|134.78|132.38|132.41|130.01|0
1642775400000|2022-01-21 14:30:00|132.36|129.96|130.18|127.78|133.68|131.28|129.79|127.39|0
1642775700000|2022-01-21 14:35:00|130.43|128.03|132.53|130.13|132.96|130.56|130.03|127.63|0
1642776000000|2022-01-21 14:40:00|132.81|130.41|135.58|133.18|135.69|133.29|132.51|130.11|0
1642776300000|2022-01-21 14:45:00|135.53|133.13|132.9|130.5|135.92|133.52|131.66|129.26|0
1642776600000|2022-01-21 14:50:00|133.25|130.85|136.31|133.91|136.51|134.11|132.3|129.9|0
1642776900000|2022-01-21 14:55:00|136.67|134.27|136.36|133.96|137.49|135.09|135.75|133.35|0
1642777200000|2022-01-21 15:00:00|136.72|134.32|136.41|134.01|138.72|136.32|135.14|132.74|0
1642777500000|2022-01-21 15:05:00|136.36|133.96|135.51|133.11|136.46|134.06|134.11|131.71|0
1642777800000|2022-01-21 15:10:00|135.84|133.44|139.14|136.74|139.71|137.31|135.84|133.44|0
1642778100000|2022-01-21 15:15:00|139.24|136.84|139.29|136.89|139.53|137.13|137.94|135.54|0
1642778400000|2022-01-21 15:20:00|139.34|136.94|141.35|138.95|143.89|141.49|139.24|136.84|0
1642778700000|2022-01-21 15:25:00|141.51|139.11|138.96|136.56|141.51|139.11|137.93|135.53|0
1642779000000|2022-01-21 15:30:00|138.7|136.3|133.95|131.55|139.53|137.13|133.55|131.15|0
1642779300000|2022-01-21 15:35:00|134|131.6|133.38|130.98|136.11|133.71|130.97|128.57|0
1642779600000|2022-01-21 15:40:00|133.69|131.29|133.73|131.33|135.92|133.52|132.73|130.33|0
1642779900000|2022-01-21 15:45:00|133.78|131.38|132.03|129.63|135.25|132.85|131.93|129.53|0
1642780200000|2022-01-21 15:50:00|131.46|129.06|131.49|129.09|131.54|129.14|129.02|126.62|0
1642780500000|2022-01-21 15:55:00|131.74|129.34|130.67|128.27|132.58|130.18|128.96|126.56|0
1642780800000|2022-01-21 16:00:00|130.33|127.93|131.51|129.11|132.36|129.96|130.33|127.93|0
1642781100000|2022-01-21 16:05:00|131.36|128.96|128.85|126.45|131.56|129.16|128.37|125.97|0
1642781400000|2022-01-21 16:10:00|128.8|126.4|130.86|128.46|131.26|128.86|128.75|126.35|0
1642781700000|2022-01-21 16:15:00|130.62|128.22|128.59|126.19|130.72|128.32|128.2|125.8|0
1642782000000|2022-01-21 16:20:00|128.64|126.24|126.55|124.15|129.22|126.82|125.78|123.38|0
1642782300000|2022-01-21 16:25:00|126.59|124.19|125.75|123.35|127.46|125.06|125.75|123.35|0
1642782600000|2022-01-21 16:30:00|125.94|123.54|126.95|124.55|128.47|126.07|125.94|123.54|0
1642782900000|2022-01-21 16:35:00|126.81|124.41|130.44|128.04|130.64|128.24|126.57|124.17|0
1642783200000|2022-01-21 16:40:00|130.39|127.99|130.59|128.19|131.04|128.64|129.94|127.54|0
1642783500000|2022-01-21 16:45:00|130.34|127.94|132.64|130.24|133.14|130.74|130.04|127.64|0
1642783800000|2022-01-21 16:50:00|132.79|130.39|134.1|131.7|134.46|132.06|132.14|129.74|0
1642784100000|2022-01-21 16:55:00|134.25|131.85|132.68|130.28|134.25|131.85|132.38|129.98|0
1642784400000|2022-01-21 17:00:00|132.63|130.23|132.96|130.56|133.74|131.34|131.98|129.58|0
1642784700000|2022-01-21 17:05:00|133.13|130.73|133.18|130.78|133.44|131.04|131.68|129.28|0
1642785000000|2022-01-21 17:10:00|133.13|130.73|134.14|131.74|135.21|132.81|132.93|130.53|0
1642785300000|2022-01-21 17:15:00|134.24|131.84|134.95|132.55|135.57|133.17|133.48|131.08|0
1642785600000|2022-01-21 17:20:00|135.16|132.76|133.5|131.1|135.62|133.22|133.5|131.1|0
1642785900000|2022-01-21 17:25:00|133.55|131.15|133.85|131.45|134.11|131.71|132.44|130.04|0
1642786200000|2022-01-21 17:30:00|133.9|131.5|133.7|131.3|134.77|132.37|133.45|131.05|0
1642786500000|2022-01-21 17:35:00|133.29|130.89|134.46|132.06|135.79|133.39|132.44|130.04|0
1642786800000|2022-01-21 17:40:00|134.51|132.11|134.97|132.57|135.12|132.72|133.44|131.04|0
1642787100000|2022-01-21 17:45:00|135.12|132.72|136.35|133.95|136.46|134.06|133.7|131.3|0
1642787400000|2022-01-21 17:50:00|136.28|133.88|136.04|133.64|136.66|134.26|135.38|132.98|0
1642787700000|2022-01-21 17:55:00|136.25|133.85|135.42|133.02|136.87|134.47|134.81|132.41|0
1642788000000|2022-01-21 18:00:00|135.55|133.15|135.83|133.43|136.24|133.84|134.3|131.9|0
1642788300000|2022-01-21 18:05:00|135.73|133.33|135.68|133.28|136.09|133.69|134.91|132.51|0
1642788600000|2022-01-21 18:10:00|135.42|133.02|133.13|130.73|135.55|133.15|132.67|130.27|0
1642788900000|2022-01-21 18:15:00|133.33|130.93|135.47|133.07|135.93|133.53|133.18|130.78|0
1642789200000|2022-01-21 18:20:00|135.52|133.12|138.69|136.29|138.95|136.55|135.52|133.12|0
1642789500000|2022-01-21 18:25:00|138.72|136.32|138.11|135.71|139.16|136.76|137.44|135.04|0
1642789800000|2022-01-21 18:30:00|138.22|135.82|137.13|134.73|138.58|136.18|136.4|134|0
1642790100000|2022-01-21 18:35:00|137.18|134.78|136.2|133.8|137.85|135.45|135.05|132.65|0
1642790400000|2022-01-21 18:40:00|136.09|133.69|135.58|133.18|136.38|133.98|134.76|132.36|0
1642790700000|2022-01-21 18:45:00|135.55|133.15|136.56|134.16|137.95|135.55|135.25|132.85|0
1642791000000|2022-01-21 18:50:00|136.82|134.42|136.4|134|137.23|134.83|135.23|132.83|0
1642791300000|2022-01-21 18:55:00|136.45|134.05|138.47|136.07|139.25|136.85|136.25|133.85|0
1642791600000|2022-01-21 19:00:00|138.52|136.12|137.69|135.29|138.78|136.38|137.43|135.03|0
1642791900000|2022-01-21 19:05:00|137.79|135.39|138.2|135.8|138.2|135.8|136.29|133.89|0
1642792200000|2022-01-21 19:10:00|138.07|135.67|137.94|135.54|138.44|136.04|137.06|134.66|0
1642792500000|2022-01-21 19:15:00|138.02|135.62|138.15|135.75|138.25|135.85|136.91|134.51|0
1642792800000|2022-01-21 19:20:00|137.99|135.59|136.9|134.5|138.93|136.53|136.8|134.4|0
1642793100000|2022-01-21 19:25:00|137.01|134.61|140.34|137.94|140.55|138.15|137.01|134.61|0
1642793400000|2022-01-21 19:30:00|140.39|137.99|140.23|137.83|140.97|138.57|139.81|137.41|0
1642793700000|2022-01-21 19:35:00|140.26|137.86|139.13|136.73|141.12|138.72|138.87|136.47|0
1642794000000|2022-01-21 19:40:00|139.18|136.78|139.86|137.46|140.07|137.67|138.34|135.94|0
1642794300000|2022-01-21 19:45:00|139.91|137.51|139.28|136.88|139.96|137.56|138.97|136.57|0
1642794600000|2022-01-21 19:50:00|139.33|136.93|140.85|138.45|141.17|138.77|139.33|136.93|0
1642794900000|2022-01-21 19:55:00|140.9|138.5|143.35|140.95|143.35|140.95|140.59|138.19|0
1642795200000|2022-01-21 20:00:00|143.14|140.74|142.89|140.49|143.51|141.11|139.87|137.47|0
1642795500000|2022-01-21 20:05:00|142.84|140.44|145.22|142.82|145.82|143.42|142.84|140.44|0
1642795800000|2022-01-21 20:10:00|145.27|142.87|145.05|142.65|146.52|144.12|144.89|142.49|0
1642796100000|2022-01-21 20:15:00|145.22|142.82|143.76|141.36|146.28|143.88|142.47|140.07|0
1642796400000|2022-01-21 20:20:00|143.79|141.39|145|142.6|145.97|143.57|143.79|141.39|0
1642796700000|2022-01-21 20:25:00|145.05|142.65|146.24|143.84|147.45|145.05|144.89|142.49|0
1642797000000|2022-01-21 20:30:00|146.41|144.01|145.26|142.86|146.52|144.12|143.97|141.57|0
1642797300000|2022-01-21 20:35:00|145.32|142.92|143.53|141.13|145.32|142.92|143.48|141.08|0
1642797600000|2022-01-21 20:40:00|143.64|141.24|142.94|140.54|143.64|141.24|140.71|138.31|0
1642797900000|2022-01-21 20:45:00|143.21|140.81|142.67|140.27|144.34|141.94|142.09|139.69|0
1642798200000|2022-01-21 20:50:00|142.83|140.43|146.51|144.11|146.72|144.32|142.83|140.43|0
1642798500000|2022-01-21 20:55:00|146.07|143.67|149.39|146.99|149.39|146.99|145.58|143.18|0
1642798800000|2022-01-21 21:00:00|149.11|146.71|149.16|146.76|150.1|147.7|148.51|146.11|0
1642799100000|2022-01-21 21:05:00|149.11|146.71|150.21|147.81|150.32|147.92|148.78|146.38|0
1642799400000|2022-01-21 21:10:00|150.1|147.7|150.04|147.64|150.76|148.36|149.71|147.31|0
1643011500000|2022-01-24 08:05:00|142.14|139.74|141.84|139.44|142.88|140.48|141.82|139.42|0
1643011800000|2022-01-24 08:10:00|141.98|139.58|140.89|138.49|142.06|139.66|140.73|138.33|0
1643012100000|2022-01-24 08:15:00|141.1|138.7|140.26|137.86|141.1|138.7|139.81|137.41|0
1643012400000|2022-01-24 08:20:00|140.31|137.91|140.36|137.96|140.41|138.01|139.78|137.38|0
1643012700000|2022-01-24 08:25:00|140.41|138.01|140.31|137.91|141.04|138.64|140.1|137.7|0
1643013000000|2022-01-24 08:30:00|140.2|137.8|141.09|138.69|141.15|138.75|140.04|137.64|0
1643013300000|2022-01-24 08:35:00|141.12|138.72|140.93|138.53|141.51|139.11|140.8|138.4|0
1643013600000|2022-01-24 08:40:00|140.98|138.58|142.12|139.72|142.12|139.72|140.67|138.27|0
1643013900000|2022-01-24 08:45:00|142.04|139.64|141.56|139.16|142.25|139.85|140.82|138.42|0
1643014200000|2022-01-24 08:50:00|141.67|139.27|142.83|140.43|142.89|140.49|141.56|139.16|0
1643014500000|2022-01-24 08:55:00|142.94|140.54|143.8|141.4|143.96|141.56|142.73|140.33|0
1643014800000|2022-01-24 09:00:00|143.88|141.48|143.42|141.02|144.09|141.69|143.42|141.02|0
1643015100000|2022-01-24 09:05:00|143.47|141.07|143.36|140.96|144.11|141.71|142.8|140.4|0
1643015400000|2022-01-24 09:10:00|143.52|141.12|143.79|141.39|144.17|141.77|143.34|140.94|0
1643015700000|2022-01-24 09:15:00|143.73|141.33|144.7|142.3|144.81|142.41|143.73|141.33|0
1643016000000|2022-01-24 09:20:00|144.65|142.25|145.4|143|145.67|143.27|144.62|142.22|0
1643016300000|2022-01-24 09:25:00|145.29|142.89|145.47|143.07|148.28|145.88|144.11|141.71|0
1643016600000|2022-01-24 09:30:00|145.58|143.18|145.55|143.15|145.66|143.26|145.04|142.64|0
1643016900000|2022-01-24 09:35:00|145.52|143.12|145.68|143.28|145.74|143.34|144.87|142.47|0
1643017200000|2022-01-24 09:40:00|145.71|143.31|145.68|143.28|146.06|143.66|145.14|142.74|0
1643017500000|2022-01-24 09:45:00|145.74|143.34|145.79|143.39|146.71|144.31|145.74|143.34|0
1643017800000|2022-01-24 09:50:00|145.73|143.33|145.62|143.22|145.84|143.44|144.81|142.41|0
1643018100000|2022-01-24 09:55:00|145.51|143.11|145.67|143.27|146.03|143.63|145.19|142.79|0
1643018400000|2022-01-24 10:00:00|145.7|143.3|146.92|144.52|147.14|144.74|145.67|143.27|0
1643018700000|2022-01-24 10:05:00|146.76|144.36|148.26|145.86|148.32|145.92|146.46|144.06|0
1643019000000|2022-01-24 10:10:00|148.32|145.92|149.22|146.82|149.61|147.21|148.29|145.89|0
1643019300000|2022-01-24 10:15:00|149.28|146.88|150.82|148.42|151.89|149.49|147.22|144.82|0
1643019600000|2022-01-24 10:20:00|150.9|148.5|152.77|150.37|152.8|150.4|150.12|147.72|0
1643019900000|2022-01-24 10:25:00|152.74|150.34|152.96|150.56|153.13|150.73|151.9|149.5|0
1643020200000|2022-01-24 10:30:00|153.02|150.62|152.29|149.89|153.67|151.27|151.56|149.16|0
1643020500000|2022-01-24 10:35:00|152.23|149.83|152.62|150.22|152.85|150.45|151.95|149.55|0
1643020800000|2022-01-24 10:40:00|152.68|150.28|154.54|152.14|155.31|152.91|152.29|149.89|0
1643021100000|2022-01-24 10:45:00|154.48|152.08|154.31|151.91|154.99|152.59|153.29|150.89|0
1643021400000|2022-01-24 10:50:00|154.14|151.74|153.8|151.4|154.85|152.45|153.69|151.29|0
1643021700000|2022-01-24 10:55:00|153.91|151.51|152.4|150|155.84|153.44|151.58|149.18|0
1643022000000|2022-01-24 11:00:00|152.35|149.95|152.34|149.94|152.85|150.45|151.67|149.27|0
1643022300000|2022-01-24 11:05:00|152.37|149.97|150.61|148.21|152.4|150|150.61|148.21|0
1643022600000|2022-01-24 11:10:00|150.67|148.27|150.06|147.66|150.67|148.27|150.06|147.66|0
1643022900000|2022-01-24 11:15:00|150.11|147.71|152.28|149.88|152.34|149.94|149.67|147.27|0
1643023200000|2022-01-24 11:20:00|152.23|149.83|151.27|148.87|152.48|150.08|151.22|148.82|0
1643023500000|2022-01-24 11:25:00|151.22|148.82|152.5|150.1|152.78|150.38|150.77|148.37|0
1643023800000|2022-01-24 11:30:00|152.61|150.21|152.44|150.04|152.78|150.38|152.22|149.82|0
1643024100000|2022-01-24 11:35:00|152.5|150.1|151.32|148.92|152.89|150.49|151.15|148.75|0
1643024400000|2022-01-24 11:40:00|151.27|148.87|151.32|148.92|151.49|149.09|150.49|148.09|0
1643024700000|2022-01-24 11:45:00|151.26|148.86|150.1|147.7|151.32|148.92|149.79|147.39|0
1643025000000|2022-01-24 11:50:00|150.07|147.67|150.24|147.84|151.56|149.16|148.48|146.08|0
1643025300000|2022-01-24 11:55:00|150.27|147.87|149.8|147.4|150.46|148.06|149.74|147.34|0
1643025600000|2022-01-24 12:00:00|149.58|147.18|151.72|149.32|151.72|149.32|149.22|146.82|0
1643025900000|2022-01-24 12:05:00|151.63|149.23|152.88|150.48|153.05|150.65|150.44|148.04|0
1643026200000|2022-01-24 12:10:00|152.77|150.37|152.93|150.53|153.38|150.98|152.32|149.92|0
1643026500000|2022-01-24 12:15:00|152.88|150.48|152.79|150.39|153.16|150.76|151.95|149.55|0
1643026800000|2022-01-24 12:20:00|152.82|150.42|153.04|150.64|154.08|151.68|152.82|150.42|0
1643027100000|2022-01-24 12:25:00|152.98|150.58|152.9|150.5|153.12|150.72|152.2|149.8|0
1643027400000|2022-01-24 12:30:00|152.98|150.58|154.16|151.76|154.16|151.76|152.08|149.68|0
1643027700000|2022-01-24 12:35:00|154.11|151.71|154.1|151.7|154.33|151.93|153.32|150.92|0
1643028000000|2022-01-24 12:40:00|154.05|151.65|155.29|152.89|155.29|152.89|153.99|151.59|0
1643028300000|2022-01-24 12:45:00|155.24|152.84|154.78|152.38|155.24|152.84|153.99|151.59|0
1643028600000|2022-01-24 12:50:00|154.72|152.32|154.86|152.46|155.58|153.18|154.67|152.27|0
1643028900000|2022-01-24 12:55:00|154.66|152.26|155.12|152.72|155.12|152.72|154.15|151.75|0
1643029200000|2022-01-24 13:00:00|155.17|152.77|157.98|155.58|158.56|156.16|154.98|152.58|0
1643029500000|2022-01-24 13:05:00|157.87|155.47|156.66|154.26|158.04|155.64|156.66|154.26|0
1643029800000|2022-01-24 13:10:00|156.83|154.43|157.4|155|158.09|155.69|156.72|154.32|0
1643030100000|2022-01-24 13:15:00|157.46|155.06|158.78|156.38|158.9|156.5|156.89|154.49|0
1643030400000|2022-01-24 13:20:00|158.67|156.27|160.35|157.95|160.46|158.06|158.55|156.15|0
1643030700000|2022-01-24 13:25:00|160.52|158.12|161.74|159.34|162.03|159.63|158.91|156.51|0
1643031000000|2022-01-24 13:30:00|161.8|159.4|162.62|160.22|162.91|160.51|161.77|159.37|0
1643031300000|2022-01-24 13:35:00|162.38|159.98|163.5|161.1|164.68|162.28|162.38|159.98|0
1643031600000|2022-01-24 13:40:00|163.2|160.8|164.56|162.16|165.57|163.17|163.2|160.8|0
1643031900000|2022-01-24 13:45:00|164.62|162.22|164.15|161.75|164.92|162.52|163.44|161.04|0
1643032200000|2022-01-24 13:50:00|164.38|161.98|164.86|162.46|164.86|162.46|163.44|161.04|0
1643032500000|2022-01-24 13:55:00|164.74|162.34|167.24|164.84|167.36|164.96|164.5|162.1|0
1643032800000|2022-01-24 14:00:00|167.96|165.56|169.56|167.16|170.77|168.37|165.37|162.97|0
1643033100000|2022-01-24 14:05:00|169.44|167.04|172.77|170.37|173.32|170.92|169.38|166.98|0
1643033400000|2022-01-24 14:10:00|172.83|170.43|169.97|167.57|173.08|170.68|169.85|167.45|0
1643033700000|2022-01-24 14:15:00|169.94|167.54|171.53|169.13|171.65|169.25|168.52|166.12|0
1643034000000|2022-01-24 14:20:00|171.56|169.16|171.96|169.56|172.81|170.41|171.47|169.07|0
1643034300000|2022-01-24 14:25:00|172.26|169.86|172.25|169.85|172.69|170.29|169.78|167.38|0
1643034600000|2022-01-24 14:30:00|172.43|170.03|171.88|169.48|175.06|172.66|170.97|168.57|0
1643034900000|2022-01-24 14:35:00|172.55|170.15|168.97|166.57|173.06|170.66|166.94|164.54|0
1643035200000|2022-01-24 14:40:00|168.79|166.39|175.22|170.9|175.65|171.33|167.36|164.96|0
1643035500000|2022-01-24 14:45:00|175.52|171.2|175.12|172.72|176.89|173.46|172.48|170.08|0
1643035800000|2022-01-24 14:50:00|175.49|173.09|173.68|171.28|179.12|176.72|172.26|169.86|0
1643036100000|2022-01-24 14:55:00|173.87|171.47|178.45|176.05|178.64|176.24|172.41|170.01|0
1643036400000|2022-01-24 15:00:00|178.82|176.42|182.13|179.73|185.44|183.04|176.95|174.55|0
1643036700000|2022-01-24 15:05:00|182.2|179.8|186.62|182.3|186.62|183.19|180.86|178.46|0
1643037000000|2022-01-24 15:10:00|187|182.68|184.98|181.62|188.26|185.86|179.99|177.59|0
1643037300000|2022-01-24 15:15:00|184.79|181.43|189.51|186.15|189.51|186.15|184.28|180.92|0
1643037600000|2022-01-24 15:20:00|189.54|186.18|185.14|181.78|191.4|188.04|185.14|181.78|0
1643037900000|2022-01-24 15:25:00|185.2|181.84|185.14|181.78|185.58|182.22|182.26|178.9|0
1643038200000|2022-01-24 15:30:00|185.04|181.68|179.98|176.62|186.18|182.82|179.1|175.74|0
1643038500000|2022-01-24 15:35:00|180.41|177.05|178.66|175.3|181.8|178.44|176.87|173.51|0
1643038800000|2022-01-24 15:40:00|178.97|175.61|174.72|171.36|180.7|177.34|174.5|171.14|0
1643039100000|2022-01-24 15:45:00|174.93|171.57|180.8|177.44|182.13|178.77|174.69|171.33|0
1643039400000|2022-01-24 15:50:00|180.89|177.53|172.68|169.32|187.06|183.7|172.4|169.04|0
1643039700000|2022-01-24 15:55:00|172.74|169.38|176.34|172.98|176.69|173.33|172.49|169.13|0
1643040000000|2022-01-24 16:00:00|175.84|172.48|177.86|175.46|178.37|175.97|175.84|172.48|0
1643040300000|2022-01-24 16:05:00|177.95|175.55|179.63|177.23|180.21|177.81|177.95|175.55|0
1643040600000|2022-01-24 16:10:00|179.57|177.17|181.2|178.8|181.84|179.44|178.64|176.24|0
1643040900000|2022-01-24 16:15:00|181.52|179.12|181.27|178.87|182.13|179.73|179.44|177.04|0
1643041200000|2022-01-24 16:20:00|181.24|178.84|181.55|179.15|181.81|179.41|178.44|176.04|0
1643041500000|2022-01-24 16:25:00|180.98|178.58|179.7|177.3|182.42|180.02|179.7|177.3|0
1643041800000|2022-01-24 16:30:00|179.64|177.24|180.97|178.57|181.81|179.41|178.97|176.57|0
1643042100000|2022-01-24 16:35:00|181.1|178.7|185.47|183.07|185.99|183.59|180.37|177.97|0
1643042400000|2022-01-24 16:40:00|185.4|183|188.89|185.53|189.68|187|185.21|182.81|0
1643042700000|2022-01-24 16:45:00|188.69|185.33|195.46|192.1|195.5|192.14|186.2|182.84|0
1643043000000|2022-01-24 16:50:00|196.01|192.65|189.99|186.63|196.01|192.65|189.92|186.56|0
1643043300000|2022-01-24 16:55:00|189.56|186.2|187.87|185.47|190.85|187.84|187.87|185.25|0
1643043600000|2022-01-24 17:00:00|188.03|185.63|191.76|189.36|192.02|189.62|187.28|184.88|0
1643043900000|2022-01-24 17:05:00|191.46|189.06|195.56|193.16|196.03|193.63|190.43|188.03|0
1643044200000|2022-01-24 17:10:00|195.49|193.09|198.87|196.47|199.83|197.43|193.14|190.74|0
1643044500000|2022-01-24 17:15:00|198.93|196.53|203.59|201.19|204.63|202.23|198.93|196.53|0
1643044800000|2022-01-24 17:20:00|204.6|202.2|204.9|202.5|205.46|203.06|201.81|199.41|0
1643045100000|2022-01-24 17:25:00|204.63|202.23|202.7|200.3|207.62|205.22|201.2|198.8|0
1643045400000|2022-01-24 17:30:00|202.77|200.37|202.73|200.33|204.62|202.22|201.95|199.55|0
1643045700000|2022-01-24 17:35:00|202.49|200.09|203.52|201.12|205.87|203.47|202.49|200.09|0
1643046000000|2022-01-24 17:40:00|204.07|201.67|199.7|197.3|205.94|203.54|198.95|196.55|0
1643046300000|2022-01-24 17:45:00|199.36|196.96|198.48|196.08|200.07|197.67|197.67|195.27|0
1643046600000|2022-01-24 17:50:00|198.82|196.42|194.14|191.74|200.71|198.31|193.95|191.55|0
1643046900000|2022-01-24 17:55:00|194.01|191.61|191.55|189.15|198.36|195.96|189.38|186.98|0
1643047200000|2022-01-24 18:00:00|191.48|189.08|190.46|188.06|193.27|190.87|190.36|187.96|0
1643047500000|2022-01-24 18:05:00|190.23|187.83|187.2|184.8|191.67|189.27|185.23|182.83|0
1643047800000|2022-01-24 18:10:00|187.07|184.67|184.46|182.06|187.74|185.34|184.46|182.06|0
1643048100000|2022-01-24 18:15:00|184.59|182.19|176.85|174.45|185.03|182.63|176.54|174.14|0
1643048400000|2022-01-24 18:20:00|176.97|174.57|182.5|180.1|182.5|180.1|176.54|174.14|0
1643048700000|2022-01-24 18:25:00|182.24|179.84|184.78|182.38|184.78|182.38|180.32|177.92|0
1643049000000|2022-01-24 18:30:00|184.91|182.51|179.86|177.46|185.24|182.84|179.7|177.3|0
1643049300000|2022-01-24 18:35:00|180.17|177.77|179.98|177.58|183.91|181.51|179.67|177.27|0
1643049600000|2022-01-24 18:40:00|179.92|177.52|182.46|180.06|183.42|181.02|179.67|177.27|0
1643049900000|2022-01-24 18:45:00|182.3|179.9|176.47|174.07|182.3|179.9|176.47|174.07|0
1643050200000|2022-01-24 18:50:00|176.34|173.94|175.28|172.88|177.34|174.94|174.61|172.21|0
1643050500000|2022-01-24 18:55:00|175.16|172.76|167.6|165.2|175.16|172.76|167.13|164.73|0
1643050800000|2022-01-24 19:00:00|167.36|164.96|166.57|164.17|167.66|165.26|163.47|161.07|0
1643051100000|2022-01-24 19:05:00|166.69|164.29|165.73|163.33|166.9|164.5|164.65|162.25|0
1643051400000|2022-01-24 19:10:00|165.55|163.15|176.07|173.67|176.84|174.44|164|161.6|0
1643051700000|2022-01-24 19:15:00|175.7|173.3|177.18|174.78|178.37|175.97|174.86|172.46|0
1643052000000|2022-01-24 19:20:00|177.93|175.53|175.88|173.48|177.93|175.53|169.68|167.28|0
1643052300000|2022-01-24 19:25:00|176.26|173.86|175.1|172.7|176.32|173.92|173.69|171.29|0
1643052600000|2022-01-24 19:30:00|175.35|172.95|175.31|172.91|175.35|172.95|171.7|169.3|0
1643052900000|2022-01-24 19:35:00|174.75|172.35|178.09|175.69|179.37|176.97|174.37|171.97|0
1643053200000|2022-01-24 19:40:00|177.96|175.56|178.41|176.01|178.99|176.59|176.98|174.58|0
1643053500000|2022-01-24 19:45:00|178.28|175.88|177.11|174.71|181.14|178.74|175.1|172.7|0
1643053800000|2022-01-24 19:50:00|177.05|174.65|175.44|173.04|179.1|176.7|175.19|172.79|0
1643054100000|2022-01-24 19:55:00|175.38|172.98|171.94|169.54|176.98|174.58|171.6|169.2|0
1643054400000|2022-01-24 20:00:00|172.34|169.94|170.77|168.37|172.34|169.94|168.98|166.58|0
1643054700000|2022-01-24 20:05:00|170.68|168.28|168.26|165.86|173.83|171.43|168.17|165.77|0
1643055000000|2022-01-24 20:10:00|168.32|165.92|164.64|162.24|168.32|165.92|164.53|162.13|0
1643055300000|2022-01-24 20:15:00|164.68|162.28|166.98|164.58|167.53|165.13|161.86|159.46|0
1643055600000|2022-01-24 20:20:00|166.68|164.28|162.87|160.47|166.68|164.28|162.21|159.81|0
1643055900000|2022-01-24 20:25:00|162.75|160.35|162.37|159.97|164.65|162.25|160.34|157.94|0
1643056200000|2022-01-24 20:30:00|162.39|159.99|157.79|155.39|164.29|161.89|154.98|152.58|0
1643056500000|2022-01-24 20:35:00|158.08|155.68|156.34|153.94|159.74|157.34|156.2|153.8|0
1643056800000|2022-01-24 20:40:00|156.68|154.28|154.89|152.49|161.3|158.9|153.58|151.18|0
1643057100000|2022-01-24 20:45:00|154.75|152.35|148.81|146.41|154.75|152.35|148.73|146.33|0
1643057400000|2022-01-24 20:50:00|148.79|146.39|144.64|142.24|148.79|146.39|143.67|141.27|0
1643057700000|2022-01-24 20:55:00|145.07|142.67|142.96|140.56|146.81|144.41|141.9|139.5|0
1643058000000|2022-01-24 21:00:00|143.02|140.62|143.82|141.42|144.85|142.45|143.02|140.62|0
1643058300000|2022-01-24 21:05:00|143.93|141.53|145.33|142.93|145.61|143.21|143.93|141.53|0
1643058600000|2022-01-24 21:10:00|145.55|143.15|142.69|140.29|145.55|143.15|142.16|139.76|0
1643058900000|2022-01-24 21:15:00|142.49|139.69|142.57|139.77|142.6|139.8|141.82|139.02|0
1643059200000|2022-01-24 21:20:00|142.46|139.66|142.83|140.03|142.97|140.17|141.96|139.16|0
1643059500000|2022-01-24 21:25:00|142.78|139.98|143.53|140.73|143.69|140.89|142.78|139.98|0
1643059800000|2022-01-24 21:30:00|143.55|140.75|143.52|140.72|144.04|141.24|143.18|140.38|0
1643060100000|2022-01-24 21:35:00|143.63|140.83|143.79|140.99|144.01|141.21|143.58|140.78|0
1643060400000|2022-01-24 21:40:00|143.84|141.04|144.17|141.37|144.27|141.47|143.47|140.67|0
1643060700000|2022-01-24 21:45:00|144.14|141.34|143.03|140.23|144.14|141.34|142.98|140.18|0
1643061000000|2022-01-24 21:50:00|143.09|140.29|141.78|138.98|143.09|140.29|141.75|138.95|0
1643061300000|2022-01-24 21:55:00|141.7|138.9|142.42|139.62|142.44|139.64|141.7|138.9|0
1643061600000|2022-01-24 22:00:00|142.24|139.44|142.52|139.72|142.69|139.89|142.2|139.4|0
1643061900000|2022-01-24 22:05:00|142.55|139.75|142.69|139.89|142.8|140|142.52|139.72|0
1643062200000|2022-01-24 22:10:00|142.72|139.92|142.54|139.74|142.74|139.94|142.44|139.64|0
1643062500000|2022-01-24 22:15:00|142.52|139.72|142.7|139.9|142.76|139.96|142.45|139.65|0
1643062800000|2022-01-24 22:20:00|142.71|139.91|142.86|140.06|142.86|140.06|142.62|139.82|0
1643063100000|2022-01-24 22:25:00|142.88|140.08|142.9|140.1|142.9|140.1|142.71|139.91|0
1643063400000|2022-01-24 22:30:00|142.87|140.07|143.08|140.28|143.09|140.29|142.86|140.06|0
1643063700000|2022-01-24 22:35:00|143.09|140.29|143.06|140.26|143.11|140.31|143.04|140.24|0
1643064000000|2022-01-24 22:40:00|143.13|140.33|143.54|140.74|143.54|140.74|143.1|140.3|0
1643064300000|2022-01-24 22:45:00|143.51|140.71|143.47|140.67|143.61|140.81|143.4|140.6|0
1643064600000|2022-01-24 22:50:00|143.49|140.69|143.17|140.37|143.55|140.75|143.1|140.3|0
1643064900000|2022-01-24 22:55:00|143.16|140.36|143.13|140.33|143.16|140.36|142.81|140.01|0
1643065200000|2022-01-24 23:00:00|143.57|140.77|144.24|141.44|144.37|141.57|142.95|140.15|0
1643065500000|2022-01-24 23:05:00|144.35|141.55|143.97|141.17|144.35|141.55|143|140.2|0
1643065800000|2022-01-24 23:10:00|143.78|140.98|143.1|140.3|144.07|141.27|142.73|139.93|0
1643066100000|2022-01-24 23:15:00|143|140.2|143.75|140.95|144.07|141.27|142.73|139.93|0
1643066400000|2022-01-24 23:20:00|143.77|140.97|145.8|143|145.91|143.11|143.77|140.97|0
1643066700000|2022-01-24 23:25:00|145.75|142.95|147.16|144.36|147.16|144.36|145.58|142.78|0
1643067000000|2022-01-24 23:30:00|147.05|144.25|147.93|145.13|148.7|145.9|147|144.2|0
1643067300000|2022-01-24 23:35:00|147.87|145.07|146.86|144.06|147.93|145.13|146.67|143.87|0
1643067600000|2022-01-24 23:40:00|146.83|144.03|146.01|143.21|146.88|144.08|145.95|143.15|0
1643067900000|2022-01-24 23:45:00|145.98|143.18|145.84|143.04|146.17|143.37|145.52|142.72|0
1643068200000|2022-01-24 23:50:00|145.93|143.13|145.22|142.42|146.49|143.69|144.87|142.07|0
1643068500000|2022-01-24 23:55:00|145.25|142.45|144.73|141.93|145.73|142.93|144.6|141.8|0
1643068800000|2022-01-25 00:00:00|144.65|141.85|146.33|143.53|146.44|143.64|144.17|141.37|0
1643069100000|2022-01-25 00:05:00|146.54|143.74|148.07|145.27|148.13|145.33|146.54|143.74|0
1643069400000|2022-01-25 00:10:00|148.13|145.33|147.03|144.23|148.18|145.38|146.87|144.07|0
1643069700000|2022-01-25 00:15:00|147|144.2|146.65|143.85|147.19|144.39|146.05|143.25|0
1643070000000|2022-01-25 00:20:00|146.59|143.79|147.74|144.94|147.77|144.97|146.57|143.77|0
1643070300000|2022-01-25 00:25:00|147.82|145.02|147.76|144.96|148.45|145.65|147.35|144.55|0
1643070600000|2022-01-25 00:30:00|147.68|144.88|146.31|143.51|147.68|144.88|145.77|142.97|0
1643070900000|2022-01-25 00:35:00|146.42|143.62|147.73|144.93|147.95|145.15|146.37|143.57|0
1643071200000|2022-01-25 00:40:00|147.68|144.88|148.25|145.45|148.61|145.81|146.96|144.16|0
1643071500000|2022-01-25 00:45:00|148.22|145.42|149.1|146.3|149.11|146.31|148.17|145.37|0
1643071800000|2022-01-25 00:50:00|149.05|146.25|150.38|147.58|150.66|147.86|149.05|146.25|0
1643072100000|2022-01-25 00:55:00|150.3|147.5|152.4|149.6|152.65|149.85|150.3|147.5|0
1643072400000|2022-01-25 01:00:00|152.34|149.54|153.41|150.61|153.56|150.76|151.33|148.53|0
1643072700000|2022-01-25 01:05:00|153.36|150.56|153.47|150.67|153.47|150.67|151.83|149.03|0
1643073000000|2022-01-25 01:10:00|153.44|150.64|154.95|152.15|154.95|152.15|152.67|149.87|0
1643073300000|2022-01-25 01:15:00|154.83|152.03|153.18|150.38|154.89|152.09|152.39|149.59|0
1643073600000|2022-01-25 01:20:00|153.01|150.21|152.41|149.61|153.23|150.43|151.82|149.02|0
1643073900000|2022-01-25 01:25:00|152.44|149.64|151.54|148.74|152.75|149.95|150.87|148.07|0
1643074200000|2022-01-25 01:30:00|151.57|148.77|154.4|151.6|154.91|152.11|151.43|148.63|0
1643074500000|2022-01-25 01:35:00|154.62|151.82|155.59|152.79|155.7|152.9|154.62|151.82|0
1643074800000|2022-01-25 01:40:00|155.61|152.81|155.59|152.79|156.5|153.7|155.16|152.36|0
1643075100000|2022-01-25 01:45:00|155.56|152.76|153.43|150.63|156.04|153.24|153.34|150.54|0
1643075400000|2022-01-25 01:50:00|153.54|150.74|154.13|151.33|154.53|151.73|153.12|150.32|0
1643075700000|2022-01-25 01:55:00|154.24|151.44|154.02|151.22|155.47|152.67|153.76|150.96|0
1643076000000|2022-01-25 02:00:00|154.24|151.44|155.12|152.32|155.58|152.78|154.24|151.44|0
1643076300000|2022-01-25 02:05:00|155.03|152.23|155.83|153.03|155.89|153.09|154.86|152.06|0
1643076600000|2022-01-25 02:10:00|155.72|152.92|155.54|152.74|156.06|153.26|154.58|151.78|0
1643076900000|2022-01-25 02:15:00|155.48|152.68|156.17|153.37|156.34|153.54|155.03|152.23|0
1643077200000|2022-01-25 02:20:00|156.34|153.54|156.57|153.77|157.14|154.34|156|153.2|0
1643077500000|2022-01-25 02:25:00|156.6|153.8|156.11|153.31|156.6|153.8|155.65|152.85|0
1643077800000|2022-01-25 02:30:00|156.33|153.53|155.08|152.28|156.33|153.53|154.68|151.88|0
1643078100000|2022-01-25 02:35:00|155.13|152.33|156.1|153.3|156.1|153.3|154.91|152.11|0
1643078400000|2022-01-25 02:40:00|156.04|153.24|156.61|153.81|156.73|153.93|155.56|152.76|0
1643078700000|2022-01-25 02:45:00|156.67|153.87|155.53|152.73|156.73|153.93|155.53|152.73|0
1643079000000|2022-01-25 02:50:00|155.58|152.78|155.24|152.44|155.75|152.95|154.96|152.16|0
1643079300000|2022-01-25 02:55:00|155.3|152.5|154.16|151.36|155.87|153.07|153.88|151.08|0
1643079600000|2022-01-25 03:00:00|154.1|151.3|156.23|153.43|156.23|153.43|154.1|151.3|0
1643079900000|2022-01-25 03:05:00|156.2|153.4|156.58|153.78|156.58|153.78|155.89|153.09|0
1643080200000|2022-01-25 03:10:00|156.6|153.8|157.78|154.98|158.04|155.24|156.6|153.8|0
1643080500000|2022-01-25 03:15:00|157.58|154.78|157.29|154.49|158.27|155.47|157|154.2|0
1643080800000|2022-01-25 03:20:00|157.23|154.43|157.34|154.54|157.75|154.95|156.94|154.14|0
1643081100000|2022-01-25 03:25:00|157.46|154.66|157.31|154.51|157.8|155|157.26|154.46|0
1643081400000|2022-01-25 03:30:00|157.37|154.57|158.26|155.46|158.26|155.46|156.88|154.08|0
1643081700000|2022-01-25 03:35:00|158.2|155.4|157.45|154.65|158.29|155.49|157.42|154.62|0
1643082000000|2022-01-25 03:40:00|157.39|154.59|156.76|153.96|157.39|154.59|155.9|153.1|0
1643082300000|2022-01-25 03:45:00|156.79|153.99|158.14|155.34|158.26|155.46|156.79|153.99|0
1643082600000|2022-01-25 03:50:00|158.08|155.28|158.2|155.4|158.31|155.51|157.97|155.17|0
1643082900000|2022-01-25 03:55:00|158.14|155.34|158.08|155.28|158.4|155.6|158.02|155.22|0
1643083200000|2022-01-25 04:00:00|158.05|155.25|158.48|155.68|158.48|155.68|158.02|155.22|0
1643083500000|2022-01-25 04:05:00|158.42|155.62|157.38|154.58|158.6|155.8|157.18|154.38|0
1643083800000|2022-01-25 04:10:00|157.35|154.55|158.07|155.27|158.19|155.39|157.26|154.46|0
1643084100000|2022-01-25 04:15:00|158.13|155.33|157.69|154.89|158.19|155.39|157.09|154.29|0
1643084400000|2022-01-25 04:20:00|157.66|154.86|157.83|155.03|158.07|155.27|157.52|154.72|0
1643084700000|2022-01-25 04:25:00|157.89|155.09|157.89|155.09|157.89|155.09|157.6|154.8|0
1643085000000|2022-01-25 04:30:00|157.95|155.15|159.28|156.48|159.31|156.51|157.6|154.8|0
1643085300000|2022-01-25 04:35:00|159.45|156.65|159.86|157.06|160.04|157.24|159.1|156.3|0
1643085600000|2022-01-25 04:40:00|159.8|157|160.06|157.26|160.68|157.88|159.8|157|0
1643085900000|2022-01-25 04:45:00|160.27|157.47|159.91|157.11|160.38|157.58|159.62|156.82|0
1643086200000|2022-01-25 04:50:00|159.89|157.09|160.09|157.29|160.38|157.58|159.68|156.88|0
1643086500000|2022-01-25 04:55:00|160.12|157.32|159.5|156.7|160.12|157.32|159.33|156.53|0
1643086800000|2022-01-25 05:00:00|159.56|156.76|160.2|157.4|161.2|158.4|159.5|156.7|0
1643087100000|2022-01-25 05:05:00|160.29|157.49|159.03|156.23|160.37|157.57|158.6|155.8|0
1643087400000|2022-01-25 05:10:00|158.97|156.17|158.51|155.71|159.15|156.35|158.16|155.36|0
1643087700000|2022-01-25 05:15:00|158.62|155.82|158.79|155.99|159.32|156.52|158.51|155.71|0
1643088000000|2022-01-25 05:20:00|158.82|156.02|157.75|154.95|158.85|156.05|157.69|154.89|0
1643088300000|2022-01-25 05:25:00|157.81|155.01|158.38|155.58|158.38|155.58|157.37|154.57|0
1643088600000|2022-01-25 05:30:00|158.21|155.41|157.26|154.46|158.44|155.64|156.31|153.51|0
1643088900000|2022-01-25 05:35:00|157.34|154.54|157.17|154.37|157.51|154.71|156.88|154.08|0
1643089200000|2022-01-25 05:40:00|157.11|154.31|154.62|151.82|157.11|154.31|154.31|151.51|0
1643089500000|2022-01-25 05:45:00|154.54|151.74|154.7|151.9|155.42|152.62|154.16|151.36|0
1643089800000|2022-01-25 05:50:00|154.67|151.87|154.93|152.13|155.19|152.39|154.44|151.64|0
1643090100000|2022-01-25 05:55:00|154.96|152.16|155.1|152.3|155.27|152.47|154.44|151.64|0
1643090400000|2022-01-25 06:00:00|154.84|152.04|156.1|153.3|156.21|153.41|153.48|150.68|0
1643090700000|2022-01-25 06:05:00|155.98|153.18|155.55|152.75|156.24|153.44|154.89|152.09|0
1643091000000|2022-01-25 06:10:00|155.52|152.72|156.12|153.32|156.73|153.93|155.32|152.52|0
1643091300000|2022-01-25 06:15:00|156.29|153.49|154.72|151.92|156.55|153.75|154.52|151.72|0
1643091600000|2022-01-25 06:20:00|154.69|151.89|155.34|152.54|155.34|152.54|154.03|151.23|0
1643091900000|2022-01-25 06:25:00|155.17|152.37|155.77|152.97|155.97|153.17|155.03|152.23|0
1643092200000|2022-01-25 06:30:00|155.68|152.88|155.8|153|156.54|153.74|155.68|152.88|0
1643092500000|2022-01-25 06:35:00|155.74|152.94|155.25|152.45|155.94|153.14|154.82|152.02|0
1643092800000|2022-01-25 06:40:00|155.34|152.54|155.45|152.65|155.74|152.94|154.96|152.16|0
1643093100000|2022-01-25 06:45:00|155.36|152.56|154.02|151.22|155.79|152.99|153.79|150.99|0
1643093400000|2022-01-25 06:50:00|153.91|151.11|153.96|151.16|154.45|151.65|153.62|150.82|0
1643093700000|2022-01-25 06:55:00|153.99|151.19|154.9|152.1|155.21|152.41|153.91|151.11|0
1643094000000|2022-01-25 07:00:00|154.93|152.13|155.87|153.07|155.93|153.13|153.62|150.82|0
1643094300000|2022-01-25 07:05:00|155.73|152.93|157.94|155.14|158.26|155.46|155.73|152.93|0
1643094600000|2022-01-25 07:10:00|158.09|155.29|159.72|156.92|159.72|156.92|157.36|154.56|0
1643094900000|2022-01-25 07:15:00|159.75|156.95|159.81|157.01|161.01|158.21|158.76|155.96|0
1643095200000|2022-01-25 07:20:00|159.89|157.09|163.86|161.06|164.37|161.57|159|156.2|0
1643095500000|2022-01-25 07:25:00|163.83|161.03|162.29|159.49|163.83|161.03|162.06|159.26|0
1643095800000|2022-01-25 07:30:00|162.53|159.73|162.58|159.78|162.64|159.84|161.06|158.26|0
1643096100000|2022-01-25 07:35:00|162.52|159.72|160.94|158.14|162.52|159.72|160.53|157.73|0
1643096400000|2022-01-25 07:40:00|160.88|158.08|160.64|157.84|161.14|158.34|159.94|157.14|0
1643096700000|2022-01-25 07:45:00|160.58|157.78|159.65|156.85|160.87|158.07|159.53|156.73|0
1643097000000|2022-01-25 07:50:00|159.76|156.96|159.04|156.24|160.11|157.31|158.81|156.01|0
1643097300000|2022-01-25 07:55:00|159.01|156.21|158.49|155.69|159.94|157.14|158.49|155.69|0
1643097600000|2022-01-25 08:00:00|158.31|155.51|160.16|157.36|160.16|157.36|158.31|155.51|0
1643097900000|2022-01-25 08:05:00|160.23|157.83|161.01|158.61|162.13|159.73|159.47|157.07|0
1643098200000|2022-01-25 08:10:00|160.9|158.5|157.87|155.47|161.19|158.79|157.87|155.47|0
1643098500000|2022-01-25 08:15:00|158.05|155.65|159.48|157.08|160.82|158.42|157.62|155.22|0
1643098800000|2022-01-25 08:20:00|159.31|156.91|161.76|159.36|161.94|159.54|159.02|156.62|0
1643099100000|2022-01-25 08:25:00|161.52|159.12|163.65|161.25|164.01|161.61|161.29|158.89|0
1643099400000|2022-01-25 08:30:00|163.41|161.01|161.48|159.08|163.41|161.01|159.3|156.9|0
1643099700000|2022-01-25 08:35:00|161.66|159.26|160.31|157.91|161.98|159.58|159.91|157.51|0
1643100000000|2022-01-25 08:40:00|160.4|158|160.43|158.03|161.18|158.78|160.11|157.71|0
1643100300000|2022-01-25 08:45:00|160.48|158.08|160.25|157.85|161.48|159.08|160.07|157.67|0
1643100600000|2022-01-25 08:50:00|160.31|157.91|161|158.6|161|158.6|158.57|156.17|0
1643100900000|2022-01-25 08:55:00|160.83|158.43|162.03|159.63|162.17|159.77|160.42|158.02|0
1643101200000|2022-01-25 09:00:00|161.94|159.54|162.29|159.89|163.29|160.89|161.62|159.22|0
1643101500000|2022-01-25 09:05:00|162.35|159.95|160.94|158.54|162.76|160.36|160.94|158.54|0
1643101800000|2022-01-25 09:10:00|161.03|158.63|161.64|159.24|162.23|159.83|160.3|157.9|0
1643102100000|2022-01-25 09:15:00|161.81|159.41|160.99|158.59|161.99|159.59|159.95|157.55|0
1643102400000|2022-01-25 09:20:00|160.93|158.53|158.04|155.64|161.11|158.71|158.04|155.64|0
1643102700000|2022-01-25 09:25:00|158.15|155.75|156.55|154.15|158.44|156.04|156.32|153.92|0
1643103000000|2022-01-25 09:30:00|156.49|154.09|157.26|154.86|157.52|155.12|156.15|153.75|0
1643103300000|2022-01-25 09:35:00|157.23|154.83|156.6|154.2|157.46|155.06|156.48|154.08|0
1643103600000|2022-01-25 09:40:00|156.57|154.17|156.03|153.63|157.63|155.23|156.03|153.63|0
1643103900000|2022-01-25 09:45:00|155.63|153.23|154.98|152.58|155.74|153.34|154.44|152.04|0
1643104200000|2022-01-25 09:50:00|155.17|152.77|153.88|151.48|155.4|153|153.88|151.48|0
1643104500000|2022-01-25 09:55:00|153.85|151.45|152.33|149.93|153.99|151.59|150.88|148.48|0
1643104800000|2022-01-25 10:00:00|152.28|149.88|153.06|150.66|153.35|150.95|151.75|149.35|0
1643105100000|2022-01-25 10:05:00|152.98|150.58|152.05|149.65|153.63|151.23|151.16|148.76|0
1643105400000|2022-01-25 10:10:00|152.27|149.87|151.1|148.7|152.39|149.99|151.1|148.7|0
1643105700000|2022-01-25 10:15:00|151.21|148.81|150.54|148.14|151.57|149.17|150.29|147.89|0
1643106000000|2022-01-25 10:20:00|150.59|148.19|151.4|149|151.6|149.2|150.46|148.06|0
1643106300000|2022-01-25 10:25:00|151.51|149.11|151.59|149.19|151.99|149.59|151.09|148.69|0
1643106600000|2022-01-25 10:30:00|151.54|149.14|152.54|150.14|152.6|150.2|151.15|148.75|0
1643106900000|2022-01-25 10:35:00|152.49|150.09|154.29|151.89|154.63|152.23|152.32|149.92|0
1643107200000|2022-01-25 10:40:00|154.18|151.78|154.86|152.46|155.03|152.63|153.89|151.49|0
1643107500000|2022-01-25 10:45:00|154.91|152.51|156.74|154.34|156.74|154.34|154.72|152.32|0
1643107800000|2022-01-25 10:50:00|156.57|154.17|156.22|153.82|156.69|154.29|155.37|152.97|0
1643108100000|2022-01-25 10:55:00|156.17|153.77|155.94|153.54|157.03|154.63|155.48|153.08|0
1643108400000|2022-01-25 11:00:00|156.22|153.82|154.56|152.16|156.68|154.28|154.42|152.02|0
1643108700000|2022-01-25 11:05:00|154.65|152.25|154.28|151.88|155.42|153.02|154.16|151.76|0
1643109000000|2022-01-25 11:10:00|154.33|151.93|153.82|151.42|154.79|152.39|153.82|151.42|0
1643109300000|2022-01-25 11:15:00|153.88|151.48|155.18|152.78|155.3|152.9|153.2|150.8|0
1643109600000|2022-01-25 11:20:00|155.16|152.76|155.31|152.91|157.15|154.75|154.53|152.13|0
1643109900000|2022-01-25 11:25:00|155.34|152.94|157.12|154.72|157.23|154.83|155.03|152.63|0
1643110200000|2022-01-25 11:30:00|157.03|154.63|157.68|155.28|158.85|156.45|156.78|154.38|0
1643110500000|2022-01-25 11:35:00|157.62|155.22|159.03|156.63|161.47|159.07|152.99|150.59|0
1643110800000|2022-01-25 11:40:00|159|156.6|160.89|158.49|161.3|158.9|158.71|156.31|0
1643111100000|2022-01-25 11:45:00|160.83|158.43|160.68|158.28|161.18|158.78|160.27|157.87|0
1643111400000|2022-01-25 11:50:00|160.59|158.19|160.71|158.31|160.94|158.54|160.24|157.84|0
1643111700000|2022-01-25 11:55:00|160.76|158.36|160.41|158.01|161.29|158.89|159.22|156.82|0
1643112000000|2022-01-25 12:00:00|160.5|158.1|161.99|159.59|161.99|159.59|160.12|157.72|0
1643112300000|2022-01-25 12:05:00|161.9|159.5|160.7|158.3|162.11|159.71|160.64|158.24|0
1643112600000|2022-01-25 12:10:00|160.79|158.39|159.94|157.54|160.82|158.42|159.24|156.84|0
1643112900000|2022-01-25 12:15:00|160.05|157.65|159.59|157.19|160.46|158.06|159.59|157.19|0
1643113200000|2022-01-25 12:20:00|159.64|157.24|161.63|159.23|161.63|159.23|159.18|156.78|0
1643113500000|2022-01-25 12:25:00|161.54|159.14|160.28|157.88|161.54|159.14|160.22|157.82|0
1643113800000|2022-01-25 12:30:00|160.22|157.82|161.54|159.14|162.04|159.64|160.22|157.82|0
1643114100000|2022-01-25 12:35:00|161.48|159.08|161.68|159.28|162.01|159.61|160.8|158.4|0
1643114400000|2022-01-25 12:40:00|161.89|159.49|161.38|158.98|163.13|160.73|161.38|158.98|0
1643114700000|2022-01-25 12:45:00|161.3|158.9|161.15|158.75|162.27|159.87|160.97|158.57|0
1643115000000|2022-01-25 12:50:00|161.21|158.81|161.15|158.75|161.44|159.04|160.74|158.34|0
1643115300000|2022-01-25 12:55:00|161.09|158.69|161.96|159.56|162.23|159.83|160.97|158.57|0
1643115600000|2022-01-25 13:00:00|161.85|159.45|163.38|160.98|163.38|160.98|161.44|159.04|0
1643115900000|2022-01-25 13:05:00|163.08|160.68|163.1|160.7|165.94|163.54|162.51|160.11|0
1643116200000|2022-01-25 13:10:00|163.46|161.06|167.22|164.82|168.79|166.39|162.33|159.93|0
1643116500000|2022-01-25 13:15:00|167.28|164.88|165.13|162.73|167.28|164.88|165.01|162.61|0
1643116800000|2022-01-25 13:20:00|165.43|163.03|165.78|163.38|166.5|164.1|165.07|162.67|0
1643117100000|2022-01-25 13:25:00|165.84|163.44|167.42|165.02|167.61|165.21|164.86|162.46|0
1643117400000|2022-01-25 13:30:00|167.48|165.08|165.98|163.58|167.84|165.44|165.8|163.4|0
1643117700000|2022-01-25 13:35:00|166.1|163.7|165.26|162.86|166.1|163.7|164.61|162.21|0
1643118000000|2022-01-25 13:40:00|165.2|162.8|164.55|162.15|165.92|163.52|164.25|161.85|0
1643118300000|2022-01-25 13:45:00|164.61|162.21|165.08|162.68|165.38|162.98|164.25|161.85|0
1643118600000|2022-01-25 13:50:00|165.02|162.62|163.66|161.26|165.91|163.51|163.6|161.2|0
1643118900000|2022-01-25 13:55:00|163.54|161.14|163.37|160.97|165.15|162.75|162.9|160.5|0
1643119200000|2022-01-25 14:00:00|163.54|161.14|163.37|160.97|164.73|162.33|163.25|160.85|0
1643119500000|2022-01-25 14:05:00|163.36|160.96|163.36|160.96|164.22|161.82|162.89|160.49|0
1643119800000|2022-01-25 14:10:00|163.24|160.84|164.19|161.79|164.6|162.2|163.19|160.79|0
1643120100000|2022-01-25 14:15:00|164.13|161.73|162.89|160.49|164.48|162.08|162.77|160.37|0
1643120400000|2022-01-25 14:20:00|162.83|160.43|163.18|160.78|163.77|161.37|162.59|160.19|0
1643120700000|2022-01-25 14:25:00|163.12|160.72|163.83|161.43|163.86|161.46|162.71|160.31|0
1643121000000|2022-01-25 14:30:00|164.12|161.72|162.87|160.47|165.37|162.97|161.05|158.65|0
1643121300000|2022-01-25 14:35:00|163.7|161.3|163.54|161.14|164.54|162.14|156.83|154.43|0
1643121600000|2022-01-25 14:40:00|163.31|160.91|169.63|167.23|169.75|167.35|161.49|159.09|0
1643121900000|2022-01-25 14:45:00|169.15|166.75|175.25|172.85|176.69|174.29|169.15|166.75|0
1643122200000|2022-01-25 14:50:00|175.1|172.7|180.2|177.8|180.2|177.8|174.01|171.61|0
1643122500000|2022-01-25 14:55:00|180.58|178.18|179.22|176.82|180.58|178.18|177.84|175.44|0
1643122800000|2022-01-25 15:00:00|179.03|176.63|182.61|180.21|183.16|180.76|177.12|174.72|0
1643123100000|2022-01-25 15:05:00|182.8|180.4|180.29|177.89|183.96|181.56|180.13|177.73|0
1643123400000|2022-01-25 15:10:00|180.76|178.36|177.7|175.3|182.69|180.29|177.45|175.05|0
1643123700000|2022-01-25 15:15:00|177.07|174.67|176.82|174.42|178.57|176.17|175.52|173.12|0
1643124000000|2022-01-25 15:20:00|176.88|174.48|177.25|174.85|178.88|176.48|176.45|174.05|0
1643124300000|2022-01-25 15:25:00|177.63|175.23|169.98|167.58|178.25|175.85|169.8|167.4|0
1643124600000|2022-01-25 15:30:00|169.74|167.34|170.57|168.17|175.56|173.16|169.5|167.1|0
1643124900000|2022-01-25 15:35:00|170.35|167.95|170.86|168.46|174.32|171.92|168.43|166.03|0
1643125200000|2022-01-25 15:40:00|171.1|168.7|167.84|165.44|171.71|169.31|167.84|165.44|0
1643125500000|2022-01-25 15:45:00|167|164.6|164.75|162.35|170.12|167.72|164.4|162|0
1643125800000|2022-01-25 15:50:00|164.93|162.53|167.61|165.21|167.91|165.51|164.03|161.63|0
1643126100000|2022-01-25 15:55:00|167.43|165.03|170.21|167.81|170.69|168.29|166.71|164.31|0
1643126400000|2022-01-25 16:00:00|170.14|167.74|170.96|168.56|172.92|170.52|169.93|167.53|0
1643126700000|2022-01-25 16:05:00|171.02|168.62|173.34|170.94|174.76|172.36|169.81|167.41|0
1643127000000|2022-01-25 16:10:00|173.28|170.88|174.51|172.11|175.07|172.67|171.78|169.38|0
1643127300000|2022-01-25 16:15:00|174.45|172.05|170.17|167.77|175.26|172.86|169.93|167.53|0
1643127600000|2022-01-25 16:20:00|170.23|167.83|167.51|165.11|170.53|168.13|166.29|163.89|0
1643127900000|2022-01-25 16:25:00|167.43|165.03|167.39|164.99|169.2|166.8|165.9|163.5|0
1643128200000|2022-01-25 16:30:00|167.66|165.26|170.29|167.89|170.29|167.89|167.39|164.99|0
1643128500000|2022-01-25 16:35:00|170.41|168.01|173.52|171.12|174.82|172.42|169.87|167.47|0
1643128800000|2022-01-25 16:40:00|173.7|171.3|172.41|170.01|175.66|173.26|172.1|169.7|0
1643129100000|2022-01-25 16:45:00|172.84|170.44|170.75|168.35|172.84|170.44|170.51|168.11|0
1643129400000|2022-01-25 16:50:00|171.06|168.66|165.96|163.56|171.73|169.33|165.78|163.38|0
1643129700000|2022-01-25 16:55:00|166.08|163.68|170.71|168.31|170.89|168.49|166.02|163.62|0
1643130000000|2022-01-25 17:00:00|170.64|168.24|168.44|166.04|171.32|168.92|168.31|165.91|0
1643130300000|2022-01-25 17:05:00|167.89|165.49|166.25|163.85|167.89|165.49|165.11|162.71|0
1643130600000|2022-01-25 17:10:00|166.13|163.73|165.83|163.43|167.58|165.18|165.62|163.22|0
1643130900000|2022-01-25 17:15:00|165.89|163.49|166.76|164.36|169.29|166.89|164.33|161.93|0
1643131200000|2022-01-25 17:20:00|166.79|164.39|164.75|162.35|167.37|164.97|163.79|161.39|0
1643131500000|2022-01-25 17:25:00|164.69|162.29|164.39|161.99|165.16|162.76|163.32|160.92|0
1643131800000|2022-01-25 17:30:00|164.27|161.87|169.39|166.99|169.79|167.39|164.27|161.87|0
1643132100000|2022-01-25 17:35:00|169.42|167.02|168.81|166.41|169.54|167.14|168.21|165.81|0
1643132400000|2022-01-25 17:40:00|169.12|166.72|168.33|165.93|171.04|168.64|168.33|165.93|0
1643132700000|2022-01-25 17:45:00|168.27|165.87|170.76|168.36|171.43|169.03|167.72|165.32|0
1643133000000|2022-01-25 17:50:00|170.82|168.42|170.39|167.99|171.8|169.4|169.72|167.32|0
1643133300000|2022-01-25 17:55:00|170.48|168.08|168.44|166.04|172.17|169.77|168.44|166.04|0
1643133600000|2022-01-25 18:00:00|168.62|166.22|170.26|167.86|171.3|168.9|168.62|166.22|0
1643133900000|2022-01-25 18:05:00|170.29|167.89|170.2|167.8|171.79|169.39|169.38|166.98|0
1643134200000|2022-01-25 18:10:00|169.89|167.49|162.72|160.32|170.38|167.98|162.72|160.32|0
1643134500000|2022-01-25 18:15:00|162.78|160.38|165.14|162.74|165.98|163.58|161.91|159.51|0
1643134800000|2022-01-25 18:20:00|165.2|162.8|165.47|163.07|166.22|163.82|165.08|162.68|0
1643135100000|2022-01-25 18:25:00|165.56|163.16|160.15|157.75|166.16|163.76|159.86|157.46|0
1643135400000|2022-01-25 18:30:00|160.45|158.05|156.63|154.23|160.98|158.58|156.06|153.66|0
1643135700000|2022-01-25 18:35:00|156.35|153.95|156.4|154|158.03|155.63|155.83|153.43|0
1643136000000|2022-01-25 18:40:00|155.88|153.48|156.28|153.88|157.39|154.99|155.71|153.31|0
1643136300000|2022-01-25 18:45:00|156.26|153.86|154.04|151.64|156.92|154.52|153.7|151.3|0
1643136600000|2022-01-25 18:50:00|154.1|151.7|152.58|150.18|156.3|153.9|152.58|150.18|0
1643136900000|2022-01-25 18:55:00|152.63|150.23|151.78|149.38|153.82|151.42|151.78|149.38|0
1643137200000|2022-01-25 19:00:00|151.67|149.27|153.59|151.19|154.16|151.76|151.67|149.27|0
1643137500000|2022-01-25 19:05:00|153.82|151.42|154.04|151.64|154.85|152.45|153.19|150.79|0
1643137800000|2022-01-25 19:10:00|153.99|151.59|150.6|148.2|154.1|151.7|150.24|147.84|0
1643138100000|2022-01-25 19:15:00|150.49|148.09|149.62|147.22|150.82|148.42|149.54|147.14|0
1643138400000|2022-01-25 19:20:00|149.7|147.3|148.41|146.01|150.9|148.5|147.64|145.24|0
1643138700000|2022-01-25 19:25:00|148.5|146.1|148.49|146.09|149.69|147.29|148.08|145.68|0
1643139000000|2022-01-25 19:30:00|148.58|146.18|151.03|148.63|151.14|148.74|148.08|145.68|0
1643139300000|2022-01-25 19:35:00|150.64|148.24|150.28|147.88|151.01|148.61|149.41|147.01|0
1643139600000|2022-01-25 19:40:00|149.95|147.55|147.4|145|149.95|147.55|147.29|144.89|0
1643139900000|2022-01-25 19:45:00|147.46|145.06|147.51|145.11|147.67|145.27|146.36|143.96|0
1643140200000|2022-01-25 19:50:00|147.29|144.89|146.14|143.74|147.78|145.38|145.73|143.33|0
1643140500000|2022-01-25 19:55:00|145.98|143.58|144.65|142.25|146.41|144.01|144.35|141.95|0
1643140800000|2022-01-25 20:00:00|144.78|142.38|147.56|145.16|148.03|145.63|144.54|142.14|0
1643141100000|2022-01-25 20:05:00|147.53|145.13|149.96|147.56|150.4|148|147.53|145.13|0
1643141400000|2022-01-25 20:10:00|149.9|147.5|151.72|149.32|152.17|149.77|149.9|147.5|0
1643141700000|2022-01-25 20:15:00|151.61|149.21|148.95|146.55|151.61|149.21|148.73|146.33|0
1643142000000|2022-01-25 20:20:00|149|146.6|152.48|150.08|152.56|150.16|148.89|146.49|0
1643142300000|2022-01-25 20:25:00|152.45|150.05|155.68|153.28|156.14|153.74|152.45|150.05|0
1643142600000|2022-01-25 20:30:00|156.02|153.62|158.33|155.93|160.32|157.92|151.88|149.48|0
1643142900000|2022-01-25 20:35:00|158.36|155.96|156.2|153.8|160.06|157.66|155.8|153.4|0
1643143200000|2022-01-25 20:40:00|156.12|153.72|155.14|152.74|157.06|154.66|154|151.6|0
1643143500000|2022-01-25 20:45:00|154.91|152.51|154.88|152.48|155.62|153.22|152.16|149.76|0
1643143800000|2022-01-25 20:50:00|155.83|153.43|159.34|156.94|160.21|157.81|155.74|153.34|0
1643144100000|2022-01-25 20:55:00|159.51|157.11|157.52|155.12|160.1|157.7|155.2|152.8|0
1643144400000|2022-01-25 21:00:00|156.71|154.31|158.33|155.93|159.5|157.1|155.27|152.87|0
1643144700000|2022-01-25 21:05:00|158.21|155.81|161.06|158.66|161.41|159.01|158.21|155.81|0
1643145000000|2022-01-25 21:10:00|161.03|158.63|160.73|158.33|161.26|158.86|159.49|157.09|0
1643145300000|2022-01-25 21:15:00|160.84|158.04|162.11|159.31|162.23|159.43|160.34|157.54|0
1643145600000|2022-01-25 21:20:00|162.02|159.22|162.79|159.99|163.24|160.44|162.02|159.22|0
1643145900000|2022-01-25 21:25:00|162.76|159.96|163.15|160.35|163.81|161.01|162.67|159.87|0
1643146200000|2022-01-25 21:30:00|163.41|160.61|165.15|162.35|165.58|162.78|163|160.2|0
1643146500000|2022-01-25 21:35:00|165.18|162.38|164.55|161.75|165.27|162.47|164.28|161.48|0
1643146800000|2022-01-25 21:40:00|164.49|161.69|165.15|162.35|165.21|162.41|164.37|161.57|0
1643147100000|2022-01-25 21:45:00|165.09|162.29|167.15|164.35|167.51|164.71|164.61|161.81|0
1643147400000|2022-01-25 21:50:00|167|164.2|167.88|165.08|169.66|166.86|167|164.2|0
1643147700000|2022-01-25 21:55:00|167.82|165.02|167.6|164.8|168.67|165.87|166.84|164.04|0
1643148000000|2022-01-25 22:00:00|167.63|164.83|168.02|165.22|168.12|165.32|167.63|164.83|0
1643148300000|2022-01-25 22:05:00|168.06|165.26|167.92|165.12|168.06|165.26|167.83|165.03|0
1643148600000|2022-01-25 22:10:00|167.96|165.16|167.72|164.92|167.96|165.16|167.57|164.77|0
1643148900000|2022-01-25 22:15:00|167.71|164.91|168.01|165.21|168.02|165.22|167.64|164.84|0
1643149200000|2022-01-25 22:20:00|167.95|165.15|167.77|164.97|168.15|165.35|167.77|164.97|0
1643149500000|2022-01-25 22:25:00|167.78|164.98|167.78|164.98|167.79|164.99|167.69|164.89|0
1643149800000|2022-01-25 22:30:00|167.81|165.01|167.15|164.35|167.82|165.02|167.15|164.35|0
1643150100000|2022-01-25 22:35:00|167.12|164.32|166.93|164.13|167.12|164.32|166.83|164.03|0
1643150400000|2022-01-25 22:40:00|166.95|164.15|166.82|164.02|166.95|164.15|166.68|163.88|0
1643150700000|2022-01-25 22:45:00|166.79|163.99|166.86|164.06|166.99|164.19|166.71|163.91|0
1643151000000|2022-01-25 22:50:00|166.83|164.03|166.85|164.05|166.88|164.08|166.83|164.03|0
1643151300000|2022-01-25 22:55:00|166.86|164.06|166.56|163.76|166.86|164.06|166.56|163.76|0
1643151600000|2022-01-25 23:00:00|166.6|163.8|163.49|160.69|166.6|163.8|163.37|160.57|0
1643151900000|2022-01-25 23:05:00|163.43|160.63|160.76|157.96|163.97|161.17|160.52|157.72|0
1643152200000|2022-01-25 23:10:00|160.87|158.07|158.65|155.85|161.05|158.25|158.3|155.5|0
1643152500000|2022-01-25 23:15:00|158.7|155.9|158|155.2|159.73|156.93|157.83|155.03|0
1643152800000|2022-01-25 23:20:00|158.12|155.32|157.92|155.12|158.61|155.81|157.88|155.08|0
1643153100000|2022-01-25 23:25:00|158|155.2|156.9|154.1|159.28|156.48|156.78|153.98|0
1643153400000|2022-01-25 23:30:00|156.96|154.16|157.13|154.33|157.48|154.68|155.58|152.78|0
1643153700000|2022-01-25 23:35:00|156.95|154.15|157.01|154.21|157.39|154.59|156.67|153.87|0
1643154000000|2022-01-25 23:40:00|157.07|154.27|154.83|152.03|157.1|154.3|154.32|151.52|0
1643154300000|2022-01-25 23:45:00|154.88|152.08|153.46|150.66|154.88|152.08|152.56|149.76|0
1643154600000|2022-01-25 23:50:00|153.35|150.55|154.2|151.4|154.25|151.45|152.98|150.18|0
1643154900000|2022-01-25 23:55:00|154.14|151.34|155.39|152.59|155.82|153.02|154.06|151.26|0
1643155200000|2022-01-26 00:00:00|155.33|152.53|157.23|154.43|157.46|154.66|155.11|152.31|0
1643155500000|2022-01-26 00:05:00|157.26|154.46|156.8|154|157.55|154.75|156.48|153.68|0
1643155800000|2022-01-26 00:10:00|156.82|154.02|155.84|153.04|157.05|154.25|155.13|152.33|0
1643156100000|2022-01-26 00:15:00|155.79|152.99|158.44|155.64|158.44|155.64|155.38|152.58|0
1643156400000|2022-01-26 00:20:00|158.73|155.93|158.5|155.7|159.26|156.46|158.21|155.41|0
1643156700000|2022-01-26 00:25:00|158.32|155.52|159.31|156.51|159.31|156.51|157.16|154.36|0
1643157000000|2022-01-26 00:30:00|159.11|156.31|157.19|154.39|160.25|157.45|157.04|154.24|0
1643157300000|2022-01-26 00:35:00|157.16|154.36|156.81|154.01|157.97|155.17|156.29|153.49|0
1643157600000|2022-01-26 00:40:00|156.75|153.95|158.28|155.48|158.58|155.78|156.75|153.95|0
1643157900000|2022-01-26 00:45:00|158.08|155.28|157.7|154.9|158.43|155.63|157.27|154.47|0
1643158200000|2022-01-26 00:50:00|157.76|154.96|158.66|155.86|158.66|155.86|157.41|154.61|0
1643158500000|2022-01-26 00:55:00|158.77|155.97|158.74|155.94|159.24|156.44|157.84|155.04|0
1643158800000|2022-01-26 01:00:00|158.89|156.09|158.28|155.48|159.5|156.7|158.28|155.48|0
1643159100000|2022-01-26 01:05:00|158.24|155.44|157.58|154.78|158.24|155.44|157.03|154.23|0
1643159400000|2022-01-26 01:10:00|157.66|154.86|159.41|156.61|159.64|156.84|157.34|154.54|0
1643159700000|2022-01-26 01:15:00|159.58|156.78|158.76|155.96|159.64|156.84|158.12|155.32|0
1643160000000|2022-01-26 01:20:00|158.82|156.02|157.45|154.65|158.82|156.02|157.19|154.39|0
1643160300000|2022-01-26 01:25:00|157.63|154.83|157.16|154.36|157.74|154.94|157.08|154.28|0
1643160600000|2022-01-26 01:30:00|157.13|154.33|157.62|154.82|158.41|155.61|157.13|154.33|0
1643160900000|2022-01-26 01:35:00|157.77|154.97|157.01|154.21|158.81|156.01|156.72|153.92|0
1643161200000|2022-01-26 01:40:00|156.95|154.15|157.82|155.02|157.97|155.17|156.72|153.92|0
1643161500000|2022-01-26 01:45:00|157.65|154.85|156.89|154.09|157.79|154.99|156.6|153.8|0
1643161800000|2022-01-26 01:50:00|156.95|154.15|157.38|154.58|157.53|154.73|156.6|153.8|0
1643162100000|2022-01-26 01:55:00|157.24|154.44|155.91|153.11|157.27|154.47|155.39|152.59|0
1643162400000|2022-01-26 02:00:00|155.94|153.14|155.79|152.99|156.14|153.34|155.28|152.48|0
1643162700000|2022-01-26 02:05:00|155.71|152.91|155.33|152.53|155.79|152.99|154.99|152.19|0
1643163000000|2022-01-26 02:10:00|155.5|152.7|155.24|152.44|155.53|152.73|154.93|152.13|0
1643163300000|2022-01-26 02:15:00|155.21|152.41|155.19|152.39|155.73|152.93|155.04|152.24|0
1643163600000|2022-01-26 02:20:00|155.16|152.36|154.75|151.95|155.38|152.58|154.24|151.44|0
1643163900000|2022-01-26 02:25:00|154.78|151.98|154.98|152.18|155.3|152.5|154.78|151.98|0
1643164200000|2022-01-26 02:30:00|155.01|152.21|155.18|152.38|155.32|152.52|154.69|151.89|0
1643164500000|2022-01-26 02:35:00|155.15|152.35|155.66|152.86|155.69|152.89|155.15|152.35|0
1643164800000|2022-01-26 02:40:00|155.63|152.83|156.12|153.32|156.15|153.35|155.52|152.72|0
1643165100000|2022-01-26 02:45:00|156.15|153.35|155.83|153.03|156.18|153.38|155.77|152.97|0
1643165400000|2022-01-26 02:50:00|155.8|153|155.83|153.03|156.06|153.26|155.77|152.97|0
1643165700000|2022-01-26 02:55:00|155.86|153.06|156.63|153.83|156.86|154.06|155.77|152.97|0
1643166000000|2022-01-26 03:00:00|156.74|153.94|155.88|153.08|156.74|153.94|155.82|153.02|0
1643166300000|2022-01-26 03:05:00|155.82|153.02|155.08|152.28|155.91|153.11|154.51|151.71|0
1643166600000|2022-01-26 03:10:00|155.13|152.33|155.45|152.65|155.47|152.67|154.88|152.08|0
1643166900000|2022-01-26 03:15:00|155.47|152.67|155.07|152.27|155.7|152.9|154.96|152.16|0
1643167200000|2022-01-26 03:20:00|154.96|152.16|154.84|152.04|155.27|152.47|154.64|151.84|0
1643167500000|2022-01-26 03:25:00|154.87|152.07|155.38|152.58|155.58|152.78|154.76|151.96|0
1643167800000|2022-01-26 03:30:00|155.41|152.61|154.1|151.3|155.41|152.61|154.04|151.24|0
1643168100000|2022-01-26 03:35:00|154.04|151.24|154.55|151.75|154.55|151.75|153.92|151.12|0
1643168400000|2022-01-26 03:40:00|154.49|151.69|154.2|151.4|154.6|151.8|154.2|151.4|0
1643168700000|2022-01-26 03:45:00|154.15|151.35|153.86|151.06|154.43|151.63|153.69|150.89|0
1643169000000|2022-01-26 03:50:00|153.83|151.03|153.97|151.17|154.14|151.34|153.24|150.44|0
1643169300000|2022-01-26 03:55:00|153.92|151.12|153.91|151.11|154.03|151.23|153.69|150.89|0
1643169600000|2022-01-26 04:00:00|153.86|151.06|154.85|152.05|154.85|152.05|153.46|150.66|0
1643169900000|2022-01-26 04:05:00|154.76|151.96|154.59|151.79|155.11|152.31|154.48|151.68|0
1643170200000|2022-01-26 04:10:00|154.68|151.88|154.13|151.33|154.71|151.91|154.13|151.33|0
1643170500000|2022-01-26 04:15:00|154.19|151.39|154.3|151.5|154.59|151.79|154.13|151.33|0
1643170800000|2022-01-26 04:20:00|154.36|151.56|154.36|151.56|154.56|151.76|154.19|151.39|0
1643171100000|2022-01-26 04:25:00|154.41|151.61|154.21|151.41|154.87|152.07|154.13|151.33|0
1643171400000|2022-01-26 04:30:00|154.18|151.38|154.24|151.44|154.5|151.7|154.1|151.3|0
1643171700000|2022-01-26 04:35:00|154.21|151.41|154.52|151.72|154.86|152.06|154.21|151.41|0
1643172000000|2022-01-26 04:40:00|154.44|151.64|154.69|151.89|154.92|152.12|154.29|151.49|0
1643172300000|2022-01-26 04:45:00|154.8|152|154.49|151.69|154.92|152.12|154.35|151.55|0
1643172600000|2022-01-26 04:50:00|154.52|151.72|154.54|151.74|154.66|151.86|154.46|151.66|0
1643172900000|2022-01-26 04:55:00|154.57|151.77|154.03|151.23|154.77|151.97|154|151.2|0
1643173200000|2022-01-26 05:00:00|154.06|151.26|154.31|151.51|154.48|151.68|153.94|151.14|0
1643173500000|2022-01-26 05:05:00|154.34|151.54|154.76|151.96|155.13|152.33|154.17|151.37|0
1643173800000|2022-01-26 05:10:00|154.71|151.91|155.59|152.79|155.65|152.85|154.71|151.91|0
1643174100000|2022-01-26 05:15:00|155.65|152.85|156.16|153.36|156.28|153.48|155.39|152.59|0
1643174400000|2022-01-26 05:20:00|156.22|153.42|156.5|153.7|156.62|153.82|156.1|153.3|0
1643174700000|2022-01-26 05:25:00|156.45|153.65|155.33|152.53|156.45|153.65|155.3|152.5|0
1643175000000|2022-01-26 05:30:00|155.3|152.5|155.47|152.67|155.61|152.81|154.95|152.15|0
1643175300000|2022-01-26 05:35:00|155.32|152.52|155.23|152.43|155.32|152.52|154.95|152.15|0
1643175600000|2022-01-26 05:40:00|155.18|152.38|155.29|152.49|155.46|152.66|155.06|152.26|0
1643175900000|2022-01-26 05:45:00|155.23|152.43|154.89|152.09|155.6|152.8|154.83|152.03|0
1643176200000|2022-01-26 05:50:00|154.86|152.06|154.54|151.74|155.03|152.23|154.54|151.74|0
1643176500000|2022-01-26 05:55:00|154.52|151.72|154.74|151.94|154.83|152.03|154.26|151.46|0
1643176800000|2022-01-26 06:00:00|154.88|152.08|154.06|151.26|155.17|152.37|154.06|151.26|0
1643177100000|2022-01-26 06:05:00|154.2|151.4|154.51|151.71|154.65|151.85|153.91|151.11|0
1643177400000|2022-01-26 06:10:00|154.42|151.62|154.93|152.13|154.99|152.19|154.36|151.56|0
1643177700000|2022-01-26 06:15:00|154.88|152.08|154.53|151.73|155.02|152.22|154.45|151.65|0
1643178000000|2022-01-26 06:20:00|154.5|151.7|154.33|151.53|154.5|151.7|154.05|151.25|0
1643178300000|2022-01-26 06:25:00|154.3|151.5|154.41|151.61|154.58|151.78|154.19|151.39|0
1643178600000|2022-01-26 06:30:00|154.36|151.56|155.01|152.21|155.27|152.47|154.24|151.44|0
1643178900000|2022-01-26 06:35:00|154.95|152.15|154.29|151.49|155.04|152.24|154.29|151.49|0
1643179200000|2022-01-26 06:40:00|154.27|151.47|154.55|151.75|154.69|151.89|154.27|151.47|0
1643179500000|2022-01-26 06:45:00|154.52|151.72|154.6|151.8|154.95|152.15|154.52|151.72|0
1643179800000|2022-01-26 06:50:00|154.57|151.77|155.63|152.83|155.63|152.83|154.57|151.77|0
1643180100000|2022-01-26 06:55:00|155.43|152.63|155.54|152.74|156|153.2|155.31|152.51|0
1643180400000|2022-01-26 07:00:00|155.37|152.57|156.29|153.49|156.4|153.6|154.8|152|0
1643180700000|2022-01-26 07:05:00|156.26|153.46|156.2|153.4|156.72|153.92|156.11|153.31|0
1643181000000|2022-01-26 07:10:00|156.17|153.37|156.8|154|157.44|154.64|155.88|153.08|0
1643181300000|2022-01-26 07:15:00|156.83|154.03|157.9|155.1|157.9|155.1|156.83|154.03|0
1643181600000|2022-01-26 07:20:00|157.84|155.04|157.58|154.78|157.84|155.04|157.17|154.37|0
1643181900000|2022-01-26 07:25:00|157.49|154.69|156.97|154.17|157.78|154.98|156.97|154.17|0
1643182200000|2022-01-26 07:30:00|156.88|154.08|156.01|153.21|157.02|154.22|155.81|153.01|0
1643182500000|2022-01-26 07:35:00|156.04|153.24|155.09|152.29|156.04|153.24|155.06|152.26|0
1643182800000|2022-01-26 07:40:00|155.12|152.32|155.01|152.21|155.49|152.69|154.95|152.15|0
1643183100000|2022-01-26 07:45:00|155.03|152.23|154.11|151.31|155.58|152.78|153.97|151.17|0
1643183400000|2022-01-26 07:50:00|153.97|151.17|153.06|150.26|154.08|151.28|153.03|150.23|0
1643183700000|2022-01-26 07:55:00|153|150.2|153.85|151.05|154.08|151.28|153|150.2|0
1643184000000|2022-01-26 08:00:00|153.82|151.02|151.7|148.9|153.94|151.14|151.7|148.9|0
1643184300000|2022-01-26 08:05:00|151.67|149.27|149.46|147.06|151.67|149.27|148.91|146.51|0
1643184600000|2022-01-26 08:10:00|149.02|146.62|148.29|145.89|149.07|146.67|147.96|145.56|0
1643184900000|2022-01-26 08:15:00|148.46|146.06|148.23|145.83|148.51|146.11|147.93|145.53|0
1643185200000|2022-01-26 08:20:00|148.18|145.78|147.4|145|148.18|145.78|146.63|144.23|0
1643185500000|2022-01-26 08:25:00|147.35|144.95|146.74|144.34|147.46|145.06|146.16|143.76|0
1643185800000|2022-01-26 08:30:00|146.68|144.28|146.63|144.23|146.68|144.28|145.75|143.35|0
1643186100000|2022-01-26 08:35:00|146.68|144.28|145.42|143.02|146.74|144.34|143.91|141.51|0
1643186400000|2022-01-26 08:40:00|145.37|142.97|145.69|143.29|145.86|143.46|144.93|142.53|0
1643186700000|2022-01-26 08:45:00|145.53|143.13|145.85|143.45|146.82|144.42|145.47|143.07|0
1643187000000|2022-01-26 08:50:00|145.91|143.51|146.37|143.97|146.78|144.38|145.74|143.34|0
1643187300000|2022-01-26 08:55:00|146.45|144.05|146.7|144.3|147.06|144.66|146.4|144|0
1643187600000|2022-01-26 09:00:00|147|144.6|145.57|143.17|147.11|144.71|144.57|142.17|0
1643187900000|2022-01-26 09:05:00|145.66|143.26|144.29|141.89|145.87|143.47|144.29|141.89|0
1643188200000|2022-01-26 09:10:00|144.32|141.92|144.02|141.62|144.43|142.03|143.45|141.05|0
1643188500000|2022-01-26 09:15:00|143.91|141.51|142.53|140.13|144.32|141.92|142.27|139.87|0
1643188800000|2022-01-26 09:20:00|142.56|140.16|141.41|139.01|143.34|140.94|141.41|139.01|0
1643189100000|2022-01-26 09:25:00|141.46|139.06|142.31|139.91|142.42|140.02|141.19|138.79|0
1643189400000|2022-01-26 09:30:00|142.26|139.86|142.26|139.86|142.66|140.26|141.35|138.95|0
1643189700000|2022-01-26 09:35:00|142.23|139.83|140.81|138.41|142.63|140.23|140.55|138.15|0
1643190000000|2022-01-26 09:40:00|140.84|138.44|140.23|137.83|141.24|138.84|140.2|137.8|0
1643190300000|2022-01-26 09:45:00|140.15|137.75|140.94|138.54|141.02|138.62|139.96|137.56|0
1643190600000|2022-01-26 09:50:00|140.92|138.52|141.45|139.05|141.5|139.1|140.7|138.3|0
1643190900000|2022-01-26 09:55:00|141.47|139.07|141.87|139.47|142.33|139.93|141.31|138.91|0
1643191200000|2022-01-26 10:00:00|141.9|139.5|142.73|140.33|143.62|141.22|141.9|139.5|0
1643191500000|2022-01-26 10:05:00|142.78|140.38|143.27|140.87|143.43|141.03|142.6|140.2|0
1643191800000|2022-01-26 10:10:00|143.21|140.81|142.46|140.06|143.24|140.84|142.16|139.76|0
1643192100000|2022-01-26 10:15:00|142.4|140|142.72|140.32|142.72|140.32|141.92|139.52|0
1643192400000|2022-01-26 10:20:00|142.67|140.27|141.97|139.57|142.94|140.54|141.38|138.98|0
1643192700000|2022-01-26 10:25:00|142.02|139.62|142.13|139.73|142.5|140.1|142.02|139.62|0
1643193000000|2022-01-26 10:30:00|142.02|139.62|141.27|138.87|142.18|139.78|141.06|138.66|0
1643193300000|2022-01-26 10:35:00|141.24|138.84|141|138.6|141.3|138.9|140.57|138.17|0
1643193600000|2022-01-26 10:40:00|141.05|138.65|141.13|138.73|141.21|138.81|140.52|138.12|0
1643193900000|2022-01-26 10:45:00|141.16|138.76|140.3|137.9|141.21|138.81|140.23|137.83|0
1643194200000|2022-01-26 10:50:00|140.36|137.96|140.36|137.96|140.46|138.06|140.04|137.64|0
1643194500000|2022-01-26 10:55:00|140.41|138.01|140.88|138.48|140.99|138.59|140.2|137.8|0
1643194800000|2022-01-26 11:00:00|140.86|138.46|141.44|139.04|143.85|141.45|139.38|136.98|0
1643195100000|2022-01-26 11:05:00|141.46|139.06|140.35|137.95|141.78|139.38|139.48|137.08|0
1643195400000|2022-01-26 11:10:00|140.43|138.03|140.16|137.76|140.54|138.14|140|137.6|0
1643195700000|2022-01-26 11:15:00|140.35|137.95|139.42|137.02|140.35|137.95|139.37|136.97|0
1643196000000|2022-01-26 11:20:00|139.63|137.23|140.21|137.81|140.26|137.86|139.47|137.07|0
1643196300000|2022-01-26 11:25:00|140.16|137.76|140.79|138.39|141.01|138.61|140.08|137.68|0
1643196600000|2022-01-26 11:30:00|140.71|138.31|139.57|137.17|140.93|138.53|139.44|137.04|0
1643196900000|2022-01-26 11:35:00|139.52|137.12|138.99|136.59|139.52|137.12|138.94|136.54|0
1643197200000|2022-01-26 11:40:00|139.04|136.64|139.25|136.85|139.36|136.96|138.67|136.27|0
1643197500000|2022-01-26 11:45:00|139.17|136.77|139.04|136.64|139.57|137.17|138.93|136.53|0
1643197800000|2022-01-26 11:50:00|139.09|136.69|138.83|136.43|139.14|136.74|138.41|136.01|0
1643198100000|2022-01-26 11:55:00|138.8|136.4|138.19|135.79|139.14|136.74|138.14|135.74|0
1643198400000|2022-01-26 12:00:00|138.25|135.85|139.85|137.45|140.09|137.69|138.14|135.74|0
1643198700000|2022-01-26 12:05:00|139.88|137.48|139.82|137.42|140.12|137.72|139.35|136.95|0
1643199000000|2022-01-26 12:10:00|139.85|137.45|140.83|138.43|140.83|138.43|139.71|137.31|0
1643199300000|2022-01-26 12:15:00|140.77|138.37|141.41|139.01|141.68|139.28|140.61|138.21|0
1643199600000|2022-01-26 12:20:00|141.46|139.06|142.1|139.7|142.19|139.79|140.98|138.58|0
1643199900000|2022-01-26 12:25:00|141.89|139.49|140.71|138.31|141.94|139.54|140.71|138.31|0
1643200200000|2022-01-26 12:30:00|140.66|138.26|140.55|138.15|140.92|138.52|140.23|137.83|0
1643200500000|2022-01-26 12:35:00|140.5|138.1|140.28|137.88|140.66|138.26|140.02|137.62|0
1643200800000|2022-01-26 12:40:00|140.23|137.83|141.48|139.08|141.67|139.27|140.23|137.83|0
1643201100000|2022-01-26 12:45:00|141.45|139.05|141.75|139.35|141.88|139.48|141.08|138.68|0
1643201400000|2022-01-26 12:50:00|141.56|139.16|140.6|138.2|141.56|139.16|140.44|138.04|0
1643201700000|2022-01-26 12:55:00|140.54|138.14|140.94|138.54|140.94|138.54|140.28|137.88|0
1643202000000|2022-01-26 13:00:00|140.75|138.35|138.95|136.55|141.13|138.73|138.88|136.48|0
1643202300000|2022-01-26 13:05:00|139.01|136.61|139.21|136.81|139.58|137.18|138.95|136.55|0
1643202600000|2022-01-26 13:10:00|139.14|136.74|139.63|137.23|139.74|137.34|139.06|136.66|0
1643202900000|2022-01-26 13:15:00|139.58|137.18|139.73|137.33|139.89|137.49|138.74|136.34|0
1643203200000|2022-01-26 13:20:00|139.62|137.22|138.07|135.67|139.81|137.41|138.07|135.67|0
1643203500000|2022-01-26 13:25:00|138.05|135.65|138.44|136.04|138.44|136.04|137.73|135.33|0
1643203800000|2022-01-26 13:30:00|138.57|136.17|139.25|136.85|139.46|137.06|137.84|135.44|0
1643204100000|2022-01-26 13:35:00|139.28|136.88|139.67|137.27|139.8|137.4|138.78|136.38|0
1643204400000|2022-01-26 13:40:00|139.56|137.16|139.88|137.48|140.04|137.64|139.11|136.71|0
1643204700000|2022-01-26 13:45:00|139.85|137.45|139.4|137|140.09|137.69|139.09|136.69|0
1643205000000|2022-01-26 13:50:00|139.51|137.11|139.82|137.42|139.98|137.58|139.35|136.95|0
1643205300000|2022-01-26 13:55:00|139.77|137.37|139.08|136.68|139.87|137.47|139.03|136.63|0
1643205600000|2022-01-26 14:00:00|139.05|136.65|140.34|137.94|140.34|137.94|138.5|136.1|0
1643205900000|2022-01-26 14:05:00|140.4|138|140.55|138.15|141.06|138.66|140.05|137.65|0
1643206200000|2022-01-26 14:10:00|140.66|138.26|141.11|138.71|141.35|138.95|140.55|138.15|0
1643206500000|2022-01-26 14:15:00|141.24|138.84|141.77|139.37|141.88|139.48|140.87|138.47|0
1643206800000|2022-01-26 14:20:00|141.83|139.43|141.99|139.59|142.09|139.69|141.19|138.79|0
1643207100000|2022-01-26 14:25:00|141.96|139.56|139.83|137.43|141.96|139.56|139.8|137.4|0
1643207400000|2022-01-26 14:30:00|139.78|137.38|142.79|140.39|142.95|140.55|139.28|136.88|0
1643207700000|2022-01-26 14:35:00|142.73|140.33|143.33|140.93|145|142.6|140.32|137.92|0
1643208000000|2022-01-26 14:40:00|143.65|141.25|144.03|141.63|145.11|142.71|143.27|140.87|0
1643208300000|2022-01-26 14:45:00|144.13|141.73|140.34|137.94|144.13|141.73|139.87|137.47|0
1643208600000|2022-01-26 14:50:00|140.29|137.89|137.62|135.22|142.48|140.08|137.2|134.8|0
1643208900000|2022-01-26 14:55:00|137.51|135.11|138.26|135.86|139.47|137.07|137.51|135.11|0
1643209200000|2022-01-26 15:00:00|137.98|135.58|136.22|133.82|139.13|136.73|135.65|133.25|0
1643209500000|2022-01-26 15:05:00|136.01|133.61|137.04|134.64|137.71|135.31|135.86|133.46|0
1643209800000|2022-01-26 15:10:00|137.12|134.72|139.8|137.4|140.17|137.77|137.04|134.64|0
1643210100000|2022-01-26 15:15:00|139.75|137.35|139.22|136.82|141.81|139.41|139.17|136.77|0
1643210400000|2022-01-26 15:20:00|139.27|136.87|141.76|139.36|141.81|139.41|138.75|136.35|0
1643210700000|2022-01-26 15:25:00|141.86|139.46|144.17|141.77|144.77|142.37|141.86|139.46|0
1643211000000|2022-01-26 15:30:00|144.12|141.72|144.42|142.02|146.13|143.73|143.53|141.13|0
1643211300000|2022-01-26 15:35:00|144.5|142.1|145.85|143.45|145.85|143.45|143.58|141.18|0
1643211600000|2022-01-26 15:40:00|145.58|143.18|146.67|144.27|147.06|144.66|144.22|141.82|0
1643211900000|2022-01-26 15:45:00|146.84|144.44|147.43|145.03|148.7|146.3|146.45|144.05|0
1643212200000|2022-01-26 15:50:00|147.54|145.14|147.1|144.7|147.59|145.19|146.33|143.93|0
1643212500000|2022-01-26 15:55:00|146.8|144.4|145.41|143.01|147.89|145.49|144.76|142.36|0
1643212800000|2022-01-26 16:00:00|145.3|142.9|146.06|143.66|147.15|144.75|145.3|142.9|0
1643213100000|2022-01-26 16:05:00|146.11|143.71|143.38|140.98|146.22|143.82|143.14|140.74|0
1643213400000|2022-01-26 16:10:00|143.62|141.22|142.44|140.04|143.78|141.38|142.07|139.67|0
1643213700000|2022-01-26 16:15:00|142.28|139.88|142.81|140.41|143.46|141.06|141.38|138.98|0
1643214000000|2022-01-26 16:20:00|142.65|140.25|141.91|139.51|143.19|140.79|141.16|138.76|0
1643214300000|2022-01-26 16:25:00|141.85|139.45|139.86|137.46|143.86|141.46|139.57|137.17|0
1643214600000|2022-01-26 16:30:00|139.65|137.25|139.59|137.19|140.54|138.14|138.59|136.19|0
1643214900000|2022-01-26 16:35:00|139.64|137.24|139.77|137.37|140.86|138.46|139.27|136.87|0
1643215200000|2022-01-26 16:40:00|139.67|137.27|138.9|136.5|139.77|137.37|138.33|135.93|0
1643215500000|2022-01-26 16:45:00|138.85|136.45|140.01|137.61|140.32|137.92|138.33|135.93|0
1643215800000|2022-01-26 16:50:00|139.98|137.58|139.9|137.5|141.71|139.31|139.58|137.18|0
1643216100000|2022-01-26 16:55:00|139.95|137.55|139.79|137.39|140.43|138.03|139|136.6|0
1643216400000|2022-01-26 17:00:00|139.47|137.07|139.47|137.07|140|137.6|138.42|136.02|0
1643216700000|2022-01-26 17:05:00|139.52|137.12|138.92|136.52|139.84|137.44|138.92|136.52|0
1643217000000|2022-01-26 17:10:00|138.94|136.54|138.31|135.91|139.73|137.33|137.84|135.44|0
1643217300000|2022-01-26 17:15:00|138.42|136.02|138.36|135.96|138.73|136.33|137.79|135.39|0
1643217600000|2022-01-26 17:20:00|138.78|136.38|139.04|136.64|139.3|136.9|138.2|135.8|0
1643217900000|2022-01-26 17:25:00|138.94|136.54|138.23|135.83|139.09|136.69|138.15|135.75|0
1643218200000|2022-01-26 17:30:00|138.2|135.8|138.41|136.01|139.09|136.69|138.04|135.64|0
1643218500000|2022-01-26 17:35:00|138.43|136.03|135.58|133.18|138.46|136.06|135.17|132.77|0
1643218800000|2022-01-26 17:40:00|135.6|133.2|134.28|131.88|135.6|133.2|134.18|131.78|0
1643219100000|2022-01-26 17:45:00|134.23|131.83|134.51|132.11|135.19|132.79|134.23|131.83|0
1643219400000|2022-01-26 17:50:00|134.54|132.14|134.69|132.29|135.31|132.91|134.43|132.03|0
1643219700000|2022-01-26 17:55:00|134.54|132.14|134.59|132.19|134.74|132.34|134.28|131.88|0
1643220000000|2022-01-26 18:00:00|134.38|131.98|137.39|134.99|137.87|135.47|134.38|131.98|0
1643220300000|2022-01-26 18:05:00|137.45|135.05|136.37|133.97|137.97|135.57|136.35|133.95|0
1643220600000|2022-01-26 18:10:00|136.5|134.1|135.77|133.37|136.76|134.36|135.77|133.37|0
1643220900000|2022-01-26 18:15:00|135.87|133.47|136.65|134.25|137.02|134.62|135.67|133.27|0
1643221200000|2022-01-26 18:20:00|136.81|134.41|138.64|136.24|138.64|136.24|136.71|134.31|0
1643221500000|2022-01-26 18:25:00|138.45|136.05|137.87|135.47|138.61|136.21|137.5|135.1|0
1643221800000|2022-01-26 18:30:00|137.98|135.58|138.13|135.73|138.5|136.1|137.24|134.84|0
1643222100000|2022-01-26 18:35:00|138.11|135.71|138.34|135.94|138.71|136.31|137.82|135.42|0
1643222400000|2022-01-26 18:40:00|138.29|135.89|137.92|135.52|138.71|136.31|137.6|135.2|0
1643222700000|2022-01-26 18:45:00|138.13|135.73|138.18|135.78|138.71|136.31|137.86|135.46|0
1643223000000|2022-01-26 18:50:00|138.23|135.83|137.23|134.83|138.65|136.25|137.13|134.73|0
1643223300000|2022-01-26 18:55:00|137.34|134.94|136.54|134.14|137.75|135.35|136.38|133.98|0
1643223600000|2022-01-26 19:00:00|136.38|133.98|132.43|130.03|136.38|133.98|129.81|127.41|0
1643223900000|2022-01-26 19:05:00|132.87|130.47|134.78|132.38|134.78|132.38|129.88|127.48|0
1643224200000|2022-01-26 19:10:00|134.57|132.17|140.71|138.31|141.84|139.44|133.34|130.94|0
1643224500000|2022-01-26 19:15:00|140.76|138.36|139.37|136.97|141.22|138.82|135.8|133.4|0
1643224800000|2022-01-26 19:20:00|139.27|136.87|138.63|136.23|140.65|138.25|138.26|135.86|0
1643225100000|2022-01-26 19:25:00|138.55|136.15|134.57|132.17|138.58|136.18|134.37|131.97|0
1643225400000|2022-01-26 19:30:00|134.55|132.15|139.89|137.49|140.96|138.56|134.34|131.94|0
1643225700000|2022-01-26 19:35:00|139.62|137.22|135.11|132.71|141.69|139.29|133.51|131.11|0
1643226000000|2022-01-26 19:40:00|134.93|132.53|142.47|140.07|142.47|140.07|134.72|132.32|0
1643226300000|2022-01-26 19:45:00|142.66|140.26|152.46|150.06|153.12|150.72|141.33|138.93|0
1643226600000|2022-01-26 19:50:00|152.09|149.69|149.1|146.7|152.41|150.01|147.68|145.28|0
1643226900000|2022-01-26 19:55:00|149.46|147.06|148.87|146.47|151.3|148.9|148.87|146.47|0
1643227200000|2022-01-26 20:00:00|149.66|147.26|158.86|156.46|161.02|158.62|149.66|147.26|0
1643227500000|2022-01-26 20:05:00|159.1|156.7|165.1|162.7|165.1|162.7|158.75|156.35|0
1643227800000|2022-01-26 20:10:00|165.31|162.91|162.54|160.14|165.31|162.91|159.42|157.02|0
1643228100000|2022-01-26 20:15:00|162.5|160.1|165.32|162.92|165.84|163.44|160.42|158.02|0
1643228400000|2022-01-26 20:20:00|165.14|162.74|168.57|166.17|171.19|168.79|164.21|161.81|0
1643228700000|2022-01-26 20:25:00|168.48|166.08|163.2|160.8|169.89|167.49|161.59|159.19|0
1643229000000|2022-01-26 20:30:00|163.32|160.92|165.23|162.83|165.32|162.92|160.96|158.56|0
1643229300000|2022-01-26 20:35:00|165.08|162.68|164.48|162.08|167.77|165.37|162.64|160.24|0
1643229600000|2022-01-26 20:40:00|164.45|162.05|162.75|160.35|166.13|163.73|160.34|157.94|0
1643229900000|2022-01-26 20:45:00|162.69|160.29|161.36|158.96|165.53|163.13|159.84|157.44|0
1643230200000|2022-01-26 20:50:00|160.97|158.57|156.99|154.59|163.21|160.81|156.99|154.59|0
1643230500000|2022-01-26 20:55:00|157.02|154.62|159.03|156.63|161.36|158.96|156.5|154.1|0
1643230800000|2022-01-26 21:00:00|159.2|156.8|158.94|156.54|160.26|157.86|158.42|156.02|0
1643231100000|2022-01-26 21:05:00|158.97|156.57|159.6|157.2|161.72|159.32|157.71|155.31|0
1643231400000|2022-01-26 21:10:00|159.98|157.58|160.68|158.28|161.28|158.88|159.8|157.4|0
1643231700000|2022-01-26 21:15:00|160.82|158.02|159.85|157.05|161.15|158.35|159.56|156.76|0
1643232000000|2022-01-26 21:20:00|159.91|157.11|160.08|157.28|160.61|157.81|159.55|156.75|0
1643232300000|2022-01-26 21:25:00|159.97|157.17|159.52|156.72|160.32|157.52|159.29|156.49|0
1643232600000|2022-01-26 21:30:00|159.46|156.66|160.22|157.42|160.34|157.54|159.46|156.66|0
1643232900000|2022-01-26 21:35:00|160.26|157.46|160.84|158.04|161.5|158.7|160.22|157.42|0
1643233200000|2022-01-26 21:40:00|160.81|158.01|159.31|156.51|161.11|158.31|159.31|156.51|0
1643233500000|2022-01-26 21:45:00|159.28|156.48|158.75|155.95|159.72|156.92|158.11|155.31|0
1643233800000|2022-01-26 21:50:00|158.81|156.01|158.48|155.68|159.69|156.89|158.43|155.63|0
1643234100000|2022-01-26 21:55:00|158.45|155.65|158.66|155.86|158.83|156.03|158.1|155.3|0
1643234400000|2022-01-26 22:00:00|158.68|155.88|158.73|155.93|158.74|155.94|158.46|155.66|0
1643234700000|2022-01-26 22:05:00|158.74|155.94|158.53|155.73|158.77|155.97|158.53|155.73|0
1643235000000|2022-01-26 22:10:00|158.52|155.72|158.37|155.57|158.54|155.74|158.35|155.55|0
1643235300000|2022-01-26 22:15:00|158.35|155.55|158.02|155.22|158.36|155.56|157.98|155.18|0
1643235600000|2022-01-26 22:20:00|158.03|155.23|157.55|154.75|158.07|155.27|157.44|154.64|0
1643235900000|2022-01-26 22:25:00|157.5|154.7|157.71|154.91|157.74|154.94|157.34|154.54|0
1643236200000|2022-01-26 22:30:00|157.72|154.92|157.57|154.77|157.72|154.92|157.56|154.76|0
1643236500000|2022-01-26 22:35:00|157.65|154.85|156.98|154.18|157.65|154.85|156.94|154.14|0
1643236800000|2022-01-26 22:40:00|156.92|154.12|156.51|153.71|156.93|154.13|156.06|153.26|0
1643237100000|2022-01-26 22:45:00|156.55|153.75|157.07|154.27|157.08|154.28|156.45|153.65|0
1643237400000|2022-01-26 22:50:00|157.04|154.24|157.49|154.69|157.5|154.7|156.97|154.17|0
1643237700000|2022-01-26 22:55:00|157.48|154.68|157.23|154.43|157.81|155.01|157.23|154.43|0
1643238000000|2022-01-26 23:00:00|156.31|153.51|155.24|152.44|157.06|154.26|153.9|151.1|0
1643238300000|2022-01-26 23:05:00|155.27|152.47|153.01|150.21|155.64|152.84|152.96|150.16|0
1643238600000|2022-01-26 23:10:00|152.84|150.04|153.18|150.38|153.81|151.01|152.73|149.93|0
1643238900000|2022-01-26 23:15:00|153.27|150.47|154.09|151.29|154.6|151.8|152.81|150.01|0
1643239200000|2022-01-26 23:20:00|153.97|151.17|153.66|150.86|153.97|151.17|153.09|150.29|0
1643239500000|2022-01-26 23:25:00|153.63|150.83|153.23|150.43|154.14|151.34|152.89|150.09|0
1643239800000|2022-01-26 23:30:00|153.17|150.37|152.27|149.47|153.17|150.37|151.93|149.13|0
1643240100000|2022-01-26 23:35:00|152.32|149.52|152.83|150.03|152.89|150.09|152.07|149.27|0
1643240400000|2022-01-26 23:40:00|152.8|150|152.88|150.08|153.23|150.43|152.52|149.72|0
1643240700000|2022-01-26 23:45:00|152.83|150.03|152.54|149.74|152.83|150.03|152.2|149.4|0
1643241000000|2022-01-26 23:50:00|152.63|149.83|153.05|150.25|153.16|150.36|152.57|149.77|0
1643241300000|2022-01-26 23:55:00|153.11|150.31|152.34|149.54|153.11|150.31|152.26|149.46|0
1643241600000|2022-01-27 00:00:00|152.42|149.62|152.85|150.05|153.44|150.64|152.14|149.34|0
1643241900000|2022-01-27 00:05:00|152.99|150.19|154.18|151.38|154.41|151.61|152.82|150.02|0
1643242200000|2022-01-27 00:10:00|154.21|151.41|155.09|152.29|155.26|152.46|154.09|151.29|0
1643242500000|2022-01-27 00:15:00|155.15|152.35|156.01|153.21|156.12|153.32|155.09|152.29|0
1643242800000|2022-01-27 00:20:00|155.89|153.09|154.8|152|156.7|153.9|154.77|151.97|0
1643243100000|2022-01-27 00:25:00|154.86|152.06|155.98|153.18|156.23|153.43|154.54|151.74|0
1643243400000|2022-01-27 00:30:00|155.95|153.15|156.06|153.26|156.98|154.18|155.83|153.03|0
1643243700000|2022-01-27 00:35:00|155.92|153.12|156.49|153.69|156.75|153.95|155.83|153.03|0
1643244000000|2022-01-27 00:40:00|156.4|153.6|156.84|154.04|157.39|154.59|156.11|153.31|0
1643244300000|2022-01-27 00:45:00|156.86|154.06|157.12|154.32|157.33|154.53|156.4|153.6|0
1643244600000|2022-01-27 00:50:00|157.03|154.23|158.02|155.22|158.02|155.22|156.08|153.28|0
1643244900000|2022-01-27 00:55:00|158.14|155.34|159.57|156.77|159.78|156.98|157.85|155.05|0
1643245200000|2022-01-27 01:00:00|160.01|157.21|161.37|158.57|162.02|159.22|159.04|156.24|0
1643245500000|2022-01-27 01:05:00|161.43|158.63|163.7|160.9|164.3|161.5|161.07|158.27|0
1643245800000|2022-01-27 01:10:00|163.67|160.87|163.21|160.41|163.72|160.92|161.93|159.13|0
1643246100000|2022-01-27 01:15:00|163.15|160.35|167.77|164.97|167.77|164.97|162.67|159.87|0
1643246400000|2022-01-27 01:20:00|167.99|165.19|167.44|164.64|169.15|166.35|167.28|164.48|0
1643246700000|2022-01-27 01:25:00|167.34|164.54|167.52|164.72|167.77|164.97|166.4|163.6|0
1643247000000|2022-01-27 01:30:00|167.58|164.78|166.55|163.75|168.5|165.7|166.49|163.69|0
1643247300000|2022-01-27 01:35:00|166.61|163.81|167.67|164.87|167.67|164.87|165.95|163.15|0
1643247600000|2022-01-27 01:40:00|167.79|164.99|167.94|165.14|168.47|165.67|166.85|164.05|0
1643247900000|2022-01-27 01:45:00|167.85|165.05|168.8|166|169.11|166.31|167.76|164.96|0
1643248200000|2022-01-27 01:50:00|168.74|165.94|169.38|166.58|169.72|166.92|168.06|165.26|0
1643248500000|2022-01-27 01:55:00|169.29|166.49|172.8|170|174.2|171.4|169.29|166.49|0
1643248800000|2022-01-27 02:00:00|172.96|170.16|174.71|171.91|175.55|172.75|172.96|170.16|0
1643249100000|2022-01-27 02:05:00|174.86|172.06|176.88|174.08|176.88|174.08|174.3|171.5|0
1643249400000|2022-01-27 02:10:00|176.31|173.51|176.49|173.69|176.81|174.01|175.68|172.88|0
1643249700000|2022-01-27 02:15:00|176.43|173.63|176.78|173.98|176.87|174.07|176.05|173.25|0
1643250000000|2022-01-27 02:20:00|176.74|173.94|176.05|173.25|176.87|174.07|175.92|173.12|0
1643250300000|2022-01-27 02:25:00|176.02|173.22|177.31|174.51|177.95|175.15|175.92|173.12|0
1643250600000|2022-01-27 02:30:00|177.37|174.57|177.53|174.73|177.82|175.02|176.71|173.91|0
1643250900000|2022-01-27 02:35:00|177.56|174.76|174.25|171.45|177.69|174.89|174.25|171.45|0
1643251200000|2022-01-27 02:40:00|174.53|171.73|174.72|171.92|174.84|172.04|173.78|170.98|0
1643251500000|2022-01-27 02:45:00|174.4|171.6|173.65|170.85|174.44|171.64|172.91|170.11|0
1643251800000|2022-01-27 02:50:00|173.59|170.79|174.02|171.22|174.4|171.6|173.37|170.57|0
1643252100000|2022-01-27 02:55:00|174.15|171.35|175.21|172.41|175.53|172.73|174.06|171.26|0
1643252400000|2022-01-27 03:00:00|175.18|172.38|176.63|173.83|176.79|173.99|174.68|171.88|0
1643252700000|2022-01-27 03:05:00|176.66|173.86|175.4|172.6|177.04|174.24|175.33|172.53|0
1643253000000|2022-01-27 03:10:00|175.24|172.44|176.15|173.35|176.21|173.41|175.24|172.44|0
1643253300000|2022-01-27 03:15:00|175.96|173.16|174.39|171.59|176.4|173.6|174.32|171.52|0
1643253600000|2022-01-27 03:20:00|174.45|171.65|174.67|171.87|174.73|171.93|173.54|170.74|0
1643253900000|2022-01-27 03:25:00|174.6|171.8|174.92|172.12|175.32|172.52|174.6|171.8|0
1643254200000|2022-01-27 03:30:00|174.88|172.08|174.47|171.67|175.2|172.4|173.69|170.89|0
1643254500000|2022-01-27 03:35:00|174.44|171.64|176.58|173.78|176.93|174.13|174.44|171.64|0
1643254800000|2022-01-27 03:40:00|176.64|173.84|179.89|177.09|180.48|177.68|176.58|173.78|0
1643255100000|2022-01-27 03:45:00|179.64|176.84|180.02|177.22|181.31|178.51|179.44|176.64|0
1643255400000|2022-01-27 03:50:00|180.08|177.28|179.63|176.83|180.31|177.51|179.06|176.26|0
1643255700000|2022-01-27 03:55:00|179.73|176.93|179.28|176.48|180.79|177.99|178.99|176.19|0
1643256000000|2022-01-27 04:00:00|179.24|176.44|179.69|176.89|179.88|177.08|178.73|175.93|0
1643256300000|2022-01-27 04:05:00|179.6|176.8|179.47|176.67|180.01|177.21|179.11|176.31|0
1643256600000|2022-01-27 04:10:00|179.5|176.7|179.11|176.31|180.07|177.27|178.92|176.12|0
1643256900000|2022-01-27 04:15:00|179.08|176.28|177.83|175.03|179.75|176.95|177.77|174.97|0
1643257200000|2022-01-27 04:20:00|177.99|175.19|177.76|174.96|178.47|175.67|177.61|174.81|0
1643257500000|2022-01-27 04:25:00|177.92|175.12|178.09|175.29|178.25|175.45|176.84|174.04|0
1643257800000|2022-01-27 04:30:00|178.06|175.26|177.2|174.4|178.31|175.51|176.98|174.18|0
1643258100000|2022-01-27 04:35:00|177.33|174.53|177.32|174.52|177.71|174.91|177.01|174.21|0
1643258400000|2022-01-27 04:40:00|177.39|174.59|178.37|175.57|178.66|175.86|177.26|174.46|0
1643258700000|2022-01-27 04:45:00|178.34|175.54|178.49|175.69|178.62|175.82|177.95|175.15|0
1643259000000|2022-01-27 04:50:00|178.43|175.63|178.11|175.31|178.49|175.69|177.63|174.83|0
1643259300000|2022-01-27 04:55:00|178.01|175.21|177.85|175.05|178.14|175.34|177.47|174.67|0
1643259600000|2022-01-27 05:00:00|177.73|174.93|175.48|172.68|177.82|175.02|175.45|172.65|0
1643259900000|2022-01-27 05:05:00|175.45|172.65|176.65|173.85|176.71|173.91|175.23|172.43|0
1643260200000|2022-01-27 05:10:00|176.55|173.75|177.88|175.08|177.97|175.17|176.49|173.69|0
1643260500000|2022-01-27 05:15:00|177.94|175.14|179.98|177.18|180.17|177.37|177.85|175.05|0
1643260800000|2022-01-27 05:20:00|180.11|177.31|179.72|176.92|180.24|177.44|179.21|176.41|0
1643261100000|2022-01-27 05:25:00|179.59|176.79|178.86|176.06|179.85|177.05|178.54|175.74|0
1643261400000|2022-01-27 05:30:00|178.89|176.09|176.7|173.9|178.98|176.18|176.38|173.58|0
1643261700000|2022-01-27 05:35:00|176.63|173.83|176.51|173.71|176.98|174.18|176|173.2|0
1643262000000|2022-01-27 05:40:00|176.41|173.61|176.16|173.36|177.29|174.49|175.94|173.14|0
1643262300000|2022-01-27 05:45:00|176.13|173.33|176.44|173.64|177.13|174.33|176.13|173.33|0
1643262600000|2022-01-27 05:50:00|176.38|173.58|176.88|174.08|177.6|174.8|176.15|173.35|0
1643262900000|2022-01-27 05:55:00|176.94|174.14|176.81|174.01|177.57|174.77|176.37|173.57|0
1643263200000|2022-01-27 06:00:00|177.16|174.36|177.25|174.45|177.44|174.64|175.96|173.16|0
1643263500000|2022-01-27 06:05:00|177.22|174.42|175.49|172.69|177.73|174.93|175.36|172.56|0
1643263800000|2022-01-27 06:10:00|175.45|172.65|174.73|171.93|175.45|172.65|173.95|171.15|0
1643264100000|2022-01-27 06:15:00|174.61|171.81|175.86|173.06|176.14|173.34|174.61|171.81|0
1643264400000|2022-01-27 06:20:00|175.89|173.09|177.08|174.28|177.12|174.32|175.51|172.71|0
1643264700000|2022-01-27 06:25:00|176.99|174.19|177.84|175.04|178.16|175.36|176.51|173.71|0
1643265000000|2022-01-27 06:30:00|177.81|175.01|178.76|175.96|179.08|176.28|177.71|174.91|0
1643265300000|2022-01-27 06:35:00|178.66|175.86|178.47|175.67|179.3|176.5|177.58|174.78|0
1643265600000|2022-01-27 06:40:00|178.7|175.9|178.5|175.7|179.14|176.34|177.83|175.03|0
1643265900000|2022-01-27 06:45:00|178.63|175.83|180.93|178.13|180.96|178.16|178.6|175.8|0
1643266200000|2022-01-27 06:50:00|181.03|178.23|178.46|175.66|181.03|178.23|178.46|175.66|0
1643266500000|2022-01-27 06:55:00|178.43|175.63|177.89|175.09|178.65|175.85|177.38|174.58|0
1643266800000|2022-01-27 07:00:00|177.35|174.55|175.8|173|177.61|174.81|175.8|173|0
1643267100000|2022-01-27 07:05:00|175.61|172.81|176.87|174.07|176.87|174.07|174.96|172.16|0
1643267400000|2022-01-27 07:10:00|176.71|173.91|174.73|171.93|177.09|174.29|173.49|170.69|0
1643267700000|2022-01-27 07:15:00|174.58|171.78|173.64|170.84|174.58|171.78|173.17|170.37|0
1643268000000|2022-01-27 07:20:00|173.61|170.81|174.17|171.37|174.23|171.43|172.99|170.19|0
1643268300000|2022-01-27 07:25:00|174.2|171.4|173.6|170.8|174.6|171.8|172.74|169.94|0
1643268600000|2022-01-27 07:30:00|173.67|170.87|173.35|170.55|174.1|171.3|172.11|169.31|0
1643268900000|2022-01-27 07:35:00|173.41|170.61|172.89|170.09|173.48|170.68|172.36|169.56|0
1643269200000|2022-01-27 07:40:00|172.7|169.9|171.62|168.82|172.85|170.05|171.49|168.69|0
1643269500000|2022-01-27 07:45:00|171.49|168.69|171.81|169.01|173.32|170.52|168.7|165.9|0
1643269800000|2022-01-27 07:50:00|171.57|168.77|170.7|167.9|172|169.2|170.58|167.78|0
1643270100000|2022-01-27 07:55:00|170.61|167.81|172.86|170.06|173.11|170.31|170.52|167.72|0
1643270400000|2022-01-27 08:00:00|172.67|169.87|171.13|168.33|172.83|170.03|170.98|168.18|0
1643270700000|2022-01-27 08:05:00|170.87|168.47|171.17|168.77|172.07|169.67|169.98|167.58|0
1643271000000|2022-01-27 08:10:00|171.45|169.05|169.06|166.66|172.28|169.88|168.84|166.44|0
1643271300000|2022-01-27 08:15:00|168.9|166.5|167.48|165.08|169.63|167.23|167.08|164.68|0
1643271600000|2022-01-27 08:20:00|167.26|164.86|168.59|166.19|168.78|166.38|166.6|164.2|0
1643271900000|2022-01-27 08:25:00|168.53|166.13|169.32|166.92|169.6|167.2|168.29|165.89|0
1643272200000|2022-01-27 08:30:00|169.11|166.71|169.08|166.68|170.36|167.96|168.77|166.37|0
1643272500000|2022-01-27 08:35:00|169.14|166.74|169.01|166.61|169.32|166.92|167.8|165.4|0
1643272800000|2022-01-27 08:40:00|169.13|166.73|167.83|165.43|169.13|166.73|167.61|165.21|0
1643273100000|2022-01-27 08:45:00|167.86|165.46|167.19|164.79|168.28|165.88|165.86|163.46|0
1643273400000|2022-01-27 08:50:00|167.25|164.85|164.02|161.62|168.44|166.04|163.99|161.59|0
1643273700000|2022-01-27 08:55:00|164.08|161.68|162.94|160.54|164.08|161.68|162.77|160.37|0
1643274000000|2022-01-27 09:00:00|163|160.6|162.35|159.95|164.02|161.62|160.52|158.12|0
1643274300000|2022-01-27 09:05:00|162.29|159.89|161.61|159.21|163.97|161.57|160.13|157.73|0
1643274600000|2022-01-27 09:10:00|161.69|159.29|160.03|157.63|162.23|159.83|159.59|157.19|0
1643274900000|2022-01-27 09:15:00|159.92|157.52|159.56|157.16|160.86|158.46|159.3|156.9|0
1643275200000|2022-01-27 09:20:00|159.74|157.34|158.01|155.61|160.68|158.28|158.01|155.61|0
1643275500000|2022-01-27 09:25:00|158.09|155.69|157.83|155.43|158.56|156.16|156.99|154.59|0
1643275800000|2022-01-27 09:30:00|157.8|155.4|159.32|156.92|159.32|156.92|157.74|155.34|0
1643276100000|2022-01-27 09:35:00|159.26|156.86|158.99|156.59|159.58|157.18|158.59|156.19|0
1643276400000|2022-01-27 09:40:00|158.9|156.5|157.27|154.87|159.32|156.92|157.04|154.64|0
1643276700000|2022-01-27 09:45:00|157.24|154.84|156.8|154.4|157.73|155.33|156.28|153.88|0
1643277000000|2022-01-27 09:50:00|156.92|154.52|156.22|153.82|157.09|154.69|155.53|153.13|0
1643277300000|2022-01-27 09:55:00|156.31|153.91|156.63|154.23|156.71|154.31|155.65|153.25|0
1643277600000|2022-01-27 10:00:00|156.68|154.28|155.21|152.81|156.97|154.57|155.1|152.7|0
1643277900000|2022-01-27 10:05:00|155.35|152.95|155.93|153.53|155.93|153.53|154.78|152.38|0
1643278200000|2022-01-27 10:10:00|155.87|153.47|157.69|155.29|157.93|155.53|155.52|153.12|0
1643278500000|2022-01-27 10:15:00|157.55|155.15|158.54|156.14|158.57|156.17|156.97|154.57|0
1643278800000|2022-01-27 10:20:00|158.48|156.08|157.08|154.68|158.65|156.25|157.08|154.68|0
1643279100000|2022-01-27 10:25:00|157.13|154.73|157.1|154.7|157.46|155.06|156.27|153.87|0
1643279400000|2022-01-27 10:30:00|157.07|154.67|155.94|153.54|158.72|156.32|155.71|153.31|0
1643279700000|2022-01-27 10:35:00|155.97|153.57|155.65|153.25|156.4|154|155.47|153.07|0
1643280000000|2022-01-27 10:40:00|155.67|153.27|156.92|154.52|157.3|154.9|155.56|153.16|0
1643280300000|2022-01-27 10:45:00|156.86|154.46|158.17|155.77|158.17|155.77|156.08|153.68|0
1643280600000|2022-01-27 10:50:00|158.11|155.71|160.11|157.71|160.29|157.89|157.99|155.59|0
1643280900000|2022-01-27 10:55:00|160.08|157.68|160.73|158.33|161.65|159.25|160.05|157.65|0
1643281200000|2022-01-27 11:00:00|160.64|158.24|158.69|156.29|160.7|158.3|158.4|156|0
1643281500000|2022-01-27 11:05:00|158.57|156.17|158.81|156.41|158.9|156.5|157.75|155.35|0
1643281800000|2022-01-27 11:10:00|158.75|156.35|157.28|154.88|158.81|156.41|157.22|154.82|0
1643282100000|2022-01-27 11:15:00|157.25|154.85|157.63|155.23|157.69|155.29|156.53|154.13|0
1643282400000|2022-01-27 11:20:00|157.69|155.29|157.69|155.29|158.6|156.2|157.6|155.2|0
1643282700000|2022-01-27 11:25:00|157.54|155.14|155.59|153.19|157.6|155.2|155.28|152.88|0
1643283000000|2022-01-27 11:30:00|155.62|153.22|156|153.6|156.46|154.06|155.3|152.9|0
1643283300000|2022-01-27 11:35:00|156.08|153.68|157.74|155.34|157.94|155.54|155.42|153.02|0
1643283600000|2022-01-27 11:40:00|157.68|155.28|157.12|154.72|157.8|155.4|156.54|154.14|0
1643283900000|2022-01-27 11:45:00|157.21|154.81|156.89|154.49|158.47|156.07|156.57|154.17|0
1643284200000|2022-01-27 11:50:00|156.92|154.52|155.93|153.53|156.98|154.58|155.29|152.89|0
1643284500000|2022-01-27 11:55:00|155.87|153.47|154.75|152.35|156.71|154.31|154.52|152.12|0
1643284800000|2022-01-27 12:00:00|154.52|152.12|155.23|152.83|155.75|153.35|154.37|151.97|0
1643285100000|2022-01-27 12:05:00|155.12|152.72|155.34|152.94|156.33|153.93|155.12|152.72|0
1643285400000|2022-01-27 12:10:00|155.37|152.97|153.51|151.11|155.46|153.06|153.11|150.71|0
1643285700000|2022-01-27 12:15:00|153.54|151.14|156.26|153.86|156.26|153.86|152.99|150.59|0
1643286000000|2022-01-27 12:20:00|156.32|153.92|158.16|155.76|158.16|155.76|155.74|153.34|0
1643286300000|2022-01-27 12:25:00|158.13|155.73|157.01|154.61|158.13|155.73|156.38|153.98|0
1643286600000|2022-01-27 12:30:00|157.19|154.79|159.06|156.66|159.15|156.75|156.26|153.86|0
1643286900000|2022-01-27 12:35:00|158.97|156.57|157.56|155.16|159.18|156.78|156.49|154.09|0
1643287200000|2022-01-27 12:40:00|157.53|155.13|157.71|155.31|157.91|155.51|156.78|154.38|0
1643287500000|2022-01-27 12:45:00|157.8|155.4|155.73|153.33|157.8|155.4|155.47|153.07|0
1643287800000|2022-01-27 12:50:00|155.96|153.56|153.55|151.15|156.22|153.82|153.03|150.63|0
1643288100000|2022-01-27 12:55:00|153.69|151.29|154.37|151.97|154.49|152.09|153.09|150.69|0
1643288400000|2022-01-27 13:00:00|154.14|151.74|154.2|151.8|154.75|152.35|152.69|150.29|0
1643288700000|2022-01-27 13:05:00|154|151.6|151.67|149.27|154|151.6|151.67|149.27|0
1643289000000|2022-01-27 13:10:00|151.61|149.21|151.87|149.47|154.16|151.76|151.14|148.74|0
1643289300000|2022-01-27 13:15:00|152.04|149.64|150.97|148.57|152.55|150.15|150.91|148.51|0
1643289600000|2022-01-27 13:20:00|150.91|148.51|150.63|148.23|152.38|149.98|150.63|148.23|0
1643289900000|2022-01-27 13:25:00|150.57|148.17|151.05|148.65|151.84|149.44|149.73|147.33|0
1643290200000|2022-01-27 13:30:00|150.82|148.42|151.92|149.52|152.49|150.09|150.2|147.8|0
1643290500000|2022-01-27 13:35:00|151.98|149.58|151.92|149.52|153|150.6|151.52|149.12|0
1643290800000|2022-01-27 13:40:00|151.95|149.55|151.15|148.75|152.26|149.86|150.7|148.3|0
1643291100000|2022-01-27 13:45:00|151.24|148.84|149.6|147.2|151.24|148.84|149.55|147.15|0
1643291400000|2022-01-27 13:50:00|149.83|147.43|148.43|146.03|150|147.6|148.43|146.03|0
1643291700000|2022-01-27 13:55:00|148.49|146.09|148.12|145.72|148.71|146.31|148.01|145.61|0
1643292000000|2022-01-27 14:00:00|148.21|145.81|147.48|145.08|148.54|146.14|147.26|144.86|0
1643292300000|2022-01-27 14:05:00|147.54|145.14|146.55|144.15|149.32|146.92|145.94|143.54|0
1643292600000|2022-01-27 14:10:00|146.58|144.18|145.23|142.83|146.71|144.31|145.23|142.83|0
1643292900000|2022-01-27 14:15:00|145.12|142.72|145.72|143.32|145.86|143.46|144.95|142.55|0
1643293200000|2022-01-27 14:20:00|145.66|143.26|146.54|144.14|146.98|144.58|145.5|143.1|0
1643293500000|2022-01-27 14:25:00|146.35|143.95|144.56|142.16|146.35|143.95|144.4|142|0
1643293800000|2022-01-27 14:30:00|144.29|141.89|145.44|143.04|145.71|143.31|142.61|140.21|0
1643294100000|2022-01-27 14:35:00|145.33|142.93|145.49|143.09|146.76|144.36|144.67|142.27|0
1643294400000|2022-01-27 14:40:00|145.76|143.36|140.89|138.49|145.76|143.36|140.73|138.33|0
1643294700000|2022-01-27 14:45:00|140.78|138.38|137.91|135.51|142.28|139.88|137.22|134.82|0
1643295000000|2022-01-27 14:50:00|137.86|135.46|137.12|134.72|138.44|136.04|136.89|134.49|0
1643295300000|2022-01-27 14:55:00|137.62|135.22|138.99|136.59|141.15|138.75|137.49|135.09|0
1643295600000|2022-01-27 15:00:00|138.91|136.51|138.33|135.93|142.57|140.17|138.22|135.82|0
1643295900000|2022-01-27 15:05:00|138.12|135.72|137.43|135.03|139.22|136.82|136.49|134.09|0
1643296200000|2022-01-27 15:10:00|137.46|135.06|136.8|134.4|138.64|136.24|136.23|133.83|0
1643296500000|2022-01-27 15:15:00|137.09|134.69|138.72|136.32|139.14|136.74|136.49|134.09|0
1643296800000|2022-01-27 15:20:00|138.74|136.34|140.44|138.04|140.44|138.04|138|135.6|0
1643297100000|2022-01-27 15:25:00|140.65|138.25|145.78|143.38|145.78|143.38|140.07|137.67|0
1643297400000|2022-01-27 15:30:00|146.11|143.71|146.49|144.09|147.71|145.31|144.96|142.56|0
1643297700000|2022-01-27 15:35:00|146.6|144.2|149.48|147.08|150.75|148.35|145.1|142.7|0
1643298000000|2022-01-27 15:40:00|149.45|147.05|145.4|143|149.51|147.11|145.3|142.9|0
1643298300000|2022-01-27 15:45:00|145.3|142.9|146.39|143.99|147.44|145.04|144.89|142.49|0
1643298600000|2022-01-27 15:50:00|146.42|144.02|145.89|143.49|147|144.6|145.13|142.73|0
1643298900000|2022-01-27 15:55:00|145.78|143.38|142.63|140.23|145.98|143.58|142.36|139.96|0
1643299200000|2022-01-27 16:00:00|142.66|140.26|140.23|137.83|144.26|141.86|139.86|137.46|0
1643299500000|2022-01-27 16:05:00|140.34|137.94|142.91|140.51|143.02|140.62|139.68|137.28|0
1643299800000|2022-01-27 16:10:00|142.62|140.22|140.55|138.15|142.62|140.22|139.86|137.46|0
1643300100000|2022-01-27 16:15:00|140.39|137.99|144.34|141.94|145.65|143.25|140.39|137.99|0
1643300400000|2022-01-27 16:20:00|144.5|142.1|145.05|142.65|145.48|143.08|143.2|140.8|0
1643300700000|2022-01-27 16:25:00|145.02|142.62|145.76|143.36|147.35|144.95|144.83|142.43|0
1643301000000|2022-01-27 16:30:00|145.66|143.26|142.5|140.1|145.98|143.58|142.5|140.1|0
1643301300000|2022-01-27 16:35:00|142.61|140.21|143.2|140.8|143.52|141.12|141.48|139.08|0
1643301600000|2022-01-27 16:40:00|143.09|140.69|142.71|140.31|143.31|140.91|141.16|138.76|0
1643301900000|2022-01-27 16:45:00|142.66|140.26|143.17|140.77|143.52|141.12|141.69|139.29|0
1643302200000|2022-01-27 16:50:00|143.14|140.74|142.44|140.04|144.17|141.77|142.38|139.98|0
1643302500000|2022-01-27 16:55:00|142.49|140.09|142.81|140.41|143.57|141.17|142.44|140.04|0
1643302800000|2022-01-27 17:00:00|143.38|140.98|143.22|140.82|144.93|142.53|142.97|140.57|0
1643303100000|2022-01-27 17:05:00|143.27|140.87|146.52|144.12|147.02|144.62|143.27|140.87|0
1643303400000|2022-01-27 17:10:00|146.24|143.84|147.46|145.06|148.46|146.06|146.24|143.84|0
1643303700000|2022-01-27 17:15:00|147.51|145.11|152|149.6|153.02|150.62|147.51|145.11|0
1643304000000|2022-01-27 17:20:00|152.05|149.65|153.87|151.47|154.55|152.15|150.45|148.05|0
1643304300000|2022-01-27 17:25:00|153.93|151.53|154.1|151.7|154.95|152.55|152.62|150.22|0
1643304600000|2022-01-27 17:30:00|154.3|151.9|156.1|153.7|156.31|153.91|153.3|150.9|0
1643304900000|2022-01-27 17:35:00|156.16|153.76|157.2|154.8|158.22|155.82|155.76|153.36|0
1643305200000|2022-01-27 17:40:00|157.32|154.92|157.23|154.83|157.96|155.56|156.25|153.85|0
1643305500000|2022-01-27 17:45:00|157.32|154.92|160.73|158.33|161.18|158.78|156.12|153.72|0
1643305800000|2022-01-27 17:50:00|160.62|158.22|157.59|155.19|160.62|158.22|157.48|155.08|0
1643306100000|2022-01-27 17:55:00|157.91|155.51|156.72|154.32|157.91|155.51|154.96|152.56|0
1643306400000|2022-01-27 18:00:00|156.95|154.55|159.4|157|159.67|157.27|155.68|153.28|0
1643306700000|2022-01-27 18:05:00|159.7|157.3|161.03|158.63|162.01|159.61|159.25|156.85|0
1643307000000|2022-01-27 18:10:00|160.97|158.57|161.74|159.34|162.75|160.35|160.97|158.57|0
1643307300000|2022-01-27 18:15:00|161.8|159.4|163.17|160.77|163.35|160.95|159.73|157.33|0
1643307600000|2022-01-27 18:20:00|163.23|160.83|165.76|163.36|166.25|163.85|162.81|160.41|0
1643307900000|2022-01-27 18:25:00|166|163.6|166.31|163.91|166.55|164.15|164.19|161.79|0
1643308200000|2022-01-27 18:30:00|166.18|163.78|164.42|162.02|166.31|163.91|163.82|161.42|0
1643308500000|2022-01-27 18:35:00|164|161.6|165.94|163.54|165.94|163.54|162.15|159.75|0
1643308800000|2022-01-27 18:40:00|165.69|163.29|165.06|162.66|166.61|164.21|163.31|160.91|0
1643309100000|2022-01-27 18:45:00|164.87|162.47|163.07|160.67|165.51|163.11|162.86|160.46|0
1643309400000|2022-01-27 18:50:00|163.4|161|164.9|162.5|165.51|163.11|162.71|160.31|0
1643309700000|2022-01-27 18:55:00|164.81|162.41|162.08|159.68|165.26|162.86|160.89|158.49|0
1643310000000|2022-01-27 19:00:00|162.4|160|156.6|154.2|162.4|160|155.67|153.27|0
1643310300000|2022-01-27 19:05:00|156.54|154.14|156.62|154.22|158.17|155.77|154.63|152.23|0
1643310600000|2022-01-27 19:10:00|156.94|154.54|157.64|155.24|157.82|155.42|155.75|153.35|0
1643310900000|2022-01-27 19:15:00|157.56|155.16|159.58|157.18|160.42|158.02|157.38|154.98|0
1643311200000|2022-01-27 19:20:00|159.47|157.07|162.75|160.35|162.75|160.35|159.47|157.07|0
1643311500000|2022-01-27 19:25:00|162.51|160.11|163.75|161.35|164.36|161.96|162.06|159.66|0
1643311800000|2022-01-27 19:30:00|163.81|161.41|165.17|162.77|166|163.6|162.16|159.76|0
1643312100000|2022-01-27 19:35:00|165.08|162.68|162.66|160.26|165.17|162.77|162.43|160.03|0
1643312400000|2022-01-27 19:40:00|163|160.6|160.52|158.12|163|160.6|159.72|157.32|0
1643312700000|2022-01-27 19:45:00|160.57|158.17|160.45|158.05|161.23|158.83|158.69|156.29|0
1643313000000|2022-01-27 19:50:00|160.93|158.53|163.8|161.4|164.22|161.82|160.75|158.35|0
1643313300000|2022-01-27 19:55:00|163.92|161.52|163.14|160.74|165.32|162.92|162.12|159.72|0
1643313600000|2022-01-27 20:00:00|162.9|160.5|161.16|158.76|162.9|160.5|159.53|157.13|0
1643313900000|2022-01-27 20:05:00|161.22|158.82|162.44|160.04|162.59|160.19|159.26|156.86|0
1643314200000|2022-01-27 20:10:00|162.35|159.95|164.85|162.45|165.49|163.09|161.78|159.38|0
1643314500000|2022-01-27 20:15:00|165.06|162.66|164.44|162.04|167.89|165.49|163.33|160.93|0
1643314800000|2022-01-27 20:20:00|164.08|161.68|162.47|160.07|166.57|164.17|162.47|160.07|0
1643315100000|2022-01-27 20:25:00|162.9|160.5|160.91|158.51|163.02|160.62|159.9|157.5|0
1643315400000|2022-01-27 20:30:00|160.79|158.39|161.09|158.69|161.39|158.99|158.72|156.32|0
1643315700000|2022-01-27 20:35:00|160.94|158.54|160.15|157.75|161.05|158.65|159.17|156.77|0
1643316000000|2022-01-27 20:40:00|160.21|157.81|155.31|152.91|160.69|158.29|154.26|151.86|0
1643316300000|2022-01-27 20:45:00|154.75|152.35|155.05|152.65|157.55|155.15|152.53|150.13|0
1643316600000|2022-01-27 20:50:00|154.84|152.44|156.54|154.14|156.9|154.5|154.84|152.44|0
1643316900000|2022-01-27 20:55:00|156.37|153.97|158.08|155.68|158.08|155.68|155.6|153.2|0
1643317200000|2022-01-27 21:00:00|157.73|155.33|158.32|155.92|158.97|156.57|157.37|154.97|0
1643317500000|2022-01-27 21:05:00|157.78|155.38|156.85|154.45|158.08|155.68|154.82|152.42|0
1643317800000|2022-01-27 21:10:00|157.02|154.62|156.99|154.59|158.45|156.05|155.85|153.45|0
1643318100000|2022-01-27 21:15:00|157.02|154.22|156.1|153.3|157.25|154.45|156.1|153.3|0
1643318400000|2022-01-27 21:20:00|155.9|153.1|157.81|155.01|157.81|155.01|155.9|153.1|0
1643318700000|2022-01-27 21:25:00|157.66|154.86|157.33|154.53|157.72|154.92|156.8|154|0
1643319000000|2022-01-27 21:30:00|157.27|154.47|155.13|152.33|158.28|155.48|153.3|150.5|0
1643319300000|2022-01-27 21:35:00|154.87|152.07|154.43|151.63|155.74|152.94|154.43|151.63|0
1643319600000|2022-01-27 21:40:00|154.22|151.42|153.47|150.67|154.95|152.15|153.01|150.21|0
1643319900000|2022-01-27 21:45:00|153.59|150.79|153.29|150.49|153.67|150.87|152.49|149.69|0
1643320200000|2022-01-27 21:50:00|153.38|150.58|153.44|150.64|154.02|151.22|152.8|150|0
1643320500000|2022-01-27 21:55:00|153.32|150.52|152.34|149.54|153.38|150.58|152.34|149.54|0
1643320800000|2022-01-27 22:00:00|152.5|149.7|150.52|147.72|152.53|149.73|150.36|147.56|0
1643321100000|2022-01-27 22:05:00|150.56|147.76|150.36|147.56|150.88|148.08|149.73|146.93|0
1643321400000|2022-01-27 22:10:00|150.39|147.59|151.32|148.52|151.4|148.6|150.39|147.59|0
1643321700000|2022-01-27 22:15:00|151.43|148.63|151.06|148.26|151.88|149.08|150.89|148.09|0
1643322000000|2022-01-27 22:20:00|150.93|148.13|151.78|148.98|151.98|149.18|150.8|148|0
1643322300000|2022-01-27 22:25:00|151.81|149.01|152.62|149.82|152.62|149.82|151.81|149.01|0
1643322600000|2022-01-27 22:30:00|152.93|150.13|152.98|150.18|153.26|150.46|152.59|149.79|0
1643322900000|2022-01-27 22:35:00|153.1|150.3|153.01|150.21|153.27|150.47|152.53|149.73|0
1643323200000|2022-01-27 22:40:00|153|150.2|152.7|149.9|153.16|150.36|152.52|149.72|0
1643323500000|2022-01-27 22:45:00|152.69|149.89|151.84|149.04|152.69|149.89|151.8|149|0
1643323800000|2022-01-27 22:50:00|151.82|149.02|151.46|148.66|152.09|149.29|151.31|148.51|0
1643324100000|2022-01-27 22:55:00|151.45|148.65|151.17|148.37|151.53|148.73|151.1|148.3|0
1643324400000|2022-01-27 23:00:00|151|148.2|151.59|148.79|152|149.2|150.45|147.65|0
1643324700000|2022-01-27 23:05:00|151.57|148.77|150.85|148.05|151.59|148.79|150.28|147.48|0
1643325000000|2022-01-27 23:10:00|150.68|147.88|150.45|147.65|150.85|148.05|150.11|147.31|0
1643325300000|2022-01-27 23:15:00|150.48|147.68|152.73|149.93|152.73|149.93|150.48|147.68|0
1643325600000|2022-01-27 23:20:00|152.59|149.79|151.18|148.38|152.68|149.88|151.01|148.21|0
1643325900000|2022-01-27 23:25:00|151.04|148.24|151.21|148.41|151.3|148.5|150.33|147.53|0
1643326200000|2022-01-27 23:30:00|151.18|148.38|152.04|149.24|152.04|149.24|150.9|148.1|0
1643326500000|2022-01-27 23:35:00|152.12|149.32|151.44|148.64|152.15|149.35|151.23|148.43|0
1643326800000|2022-01-27 23:40:00|151.46|148.66|152.38|149.58|152.61|149.81|151.35|148.55|0
1643327100000|2022-01-27 23:45:00|152.26|149.46|152.4|149.6|152.55|149.75|151.57|148.77|0
1643327400000|2022-01-27 23:50:00|152.49|149.69|152.43|149.63|153.18|150.38|152.32|149.52|0
1643327700000|2022-01-27 23:55:00|152.4|149.6|154.22|151.42|154.28|151.48|152.34|149.54|0
1643328000000|2022-01-28 00:00:00|154.45|151.65|154.01|151.21|155.44|152.64|153.78|150.98|0
1643328300000|2022-01-28 00:05:00|153.98|151.18|155.29|152.49|155.29|152.49|153.72|150.92|0
1643328600000|2022-01-28 00:10:00|155.26|152.46|153|150.2|155.26|152.46|153|150.2|0
1643328900000|2022-01-28 00:15:00|153.11|150.31|154.36|151.56|154.62|151.82|152.77|149.97|0
1643329200000|2022-01-28 00:20:00|154.3|151.5|154.27|151.47|155|152.2|154.07|151.27|0
1643329500000|2022-01-28 00:25:00|154.41|151.61|154.99|152.19|154.99|152.19|153.72|150.92|0
1643329800000|2022-01-28 00:30:00|154.7|151.9|156.51|153.71|157.19|154.39|154.67|151.87|0
1643330100000|2022-01-28 00:35:00|156.57|153.77|156.1|153.3|156.57|153.77|155.72|152.92|0
1643330400000|2022-01-28 00:40:00|156.24|153.44|156.74|153.94|157.3|154.5|156.24|153.44|0
1643330700000|2022-01-28 00:45:00|156.8|154|155.59|152.79|157.42|154.62|155.27|152.47|0
1643331000000|2022-01-28 00:50:00|155.54|152.74|154.31|151.51|155.83|153.03|154.11|151.31|0
1643331300000|2022-01-28 00:55:00|154.37|151.57|153.38|150.58|154.37|151.57|152.52|149.72|0
1643331600000|2022-01-28 01:00:00|153.35|150.55|152.03|149.23|153.55|150.75|151.63|148.83|0
1643331900000|2022-01-28 01:05:00|152.11|149.31|153.23|150.43|153.23|150.43|151.42|148.62|0
1643332200000|2022-01-28 01:10:00|153.2|150.4|153.55|150.75|153.55|150.75|152.34|149.54|0
1643332500000|2022-01-28 01:15:00|153.49|150.69|152.68|149.88|153.78|150.98|152.59|149.79|0
1643332800000|2022-01-28 01:20:00|152.62|149.82|152.85|150.05|152.88|150.08|151.76|148.96|0
1643333100000|2022-01-28 01:25:00|152.82|150.02|151.98|149.18|152.85|150.05|151.64|148.84|0
1643333400000|2022-01-28 01:30:00|151.93|149.13|153.97|151.17|154.06|151.26|151.7|148.9|0
1643333700000|2022-01-28 01:35:00|153.92|151.12|153.97|151.17|154.29|151.49|153.36|150.56|0
1643334000000|2022-01-28 01:40:00|154.23|151.43|153.19|150.39|154.64|151.84|152.87|150.07|0
1643334300000|2022-01-28 01:45:00|153.16|150.36|154.78|151.98|154.98|152.18|152.58|149.78|0
1643334600000|2022-01-28 01:50:00|154.63|151.83|155.04|152.24|155.21|152.41|154.11|151.31|0
1643334900000|2022-01-28 01:55:00|154.86|152.06|153.5|150.7|154.86|152.06|153.18|150.38|0
1643335200000|2022-01-28 02:00:00|153.44|150.64|153.29|150.49|154.1|151.3|152.75|149.95|0
1643335500000|2022-01-28 02:05:00|153.21|150.41|153.32|150.52|153.61|150.81|153.06|150.26|0
1643335800000|2022-01-28 02:10:00|153.06|150.26|153.84|151.04|153.98|151.18|152.71|149.91|0
1643336100000|2022-01-28 02:15:00|153.72|150.92|154.39|151.59|154.39|151.59|153.49|150.69|0
1643336400000|2022-01-28 02:20:00|154.36|151.56|152.94|150.14|154.36|151.56|152.65|149.85|0
1643336700000|2022-01-28 02:25:00|152.99|150.19|151.9|149.1|153.11|150.31|151.5|148.7|0
1643337000000|2022-01-28 02:30:00|151.93|149.13|151.84|149.04|152.01|149.21|151.33|148.53|0
1643337300000|2022-01-28 02:35:00|151.93|149.13|151.27|148.47|152.24|149.44|151.01|148.21|0
1643337600000|2022-01-28 02:40:00|151.32|148.52|151.21|148.41|151.72|148.92|151.21|148.41|0
1643337900000|2022-01-28 02:45:00|151.18|148.38|150.15|147.35|151.32|148.52|150.15|147.35|0
1643338200000|2022-01-28 02:50:00|150.18|147.38|149.92|147.12|150.52|147.72|149.84|147.04|0
1643338500000|2022-01-28 02:55:00|149.89|147.09|148.33|145.53|149.98|147.18|147.99|145.19|0
1643338800000|2022-01-28 03:00:00|148.27|145.47|148.5|145.7|148.61|145.81|148.13|145.33|0
1643339100000|2022-01-28 03:05:00|148.44|145.64|148.53|145.73|149.06|146.26|148.44|145.64|0
1643339400000|2022-01-28 03:10:00|148.44|145.64|148.49|145.69|148.78|145.98|147.87|145.07|0
1643339700000|2022-01-28 03:15:00|148.52|145.72|149.85|147.05|150.11|147.31|148.49|145.69|0
1643340000000|2022-01-28 03:20:00|149.8|147|150.08|147.28|150.39|147.59|149.4|146.6|0
1643340300000|2022-01-28 03:25:00|150.11|147.31|150.53|147.73|150.65|147.85|149.96|147.16|0
1643340600000|2022-01-28 03:30:00|150.59|147.79|150.1|147.3|150.68|147.88|149.96|147.16|0
1643340900000|2022-01-28 03:35:00|150.13|147.33|150.1|147.3|150.76|147.96|149.85|147.05|0
1643341200000|2022-01-28 03:40:00|150.13|147.33|150.99|148.19|151.16|148.36|150.07|147.27|0
1643341500000|2022-01-28 03:45:00|150.98|148.18|150.7|147.9|151.33|148.53|150.24|147.44|0
1643341800000|2022-01-28 03:50:00|150.75|147.95|151.18|148.38|151.56|148.76|150.35|147.55|0
1643342100000|2022-01-28 03:55:00|151.27|148.47|151.44|148.64|151.67|148.87|150.98|148.18|0
1643342400000|2022-01-28 04:00:00|151.32|148.52|151.29|148.49|151.55|148.75|150.61|147.81|0
1643342700000|2022-01-28 04:05:00|151.35|148.55|151.43|148.63|151.64|148.84|151.03|148.23|0
1643343000000|2022-01-28 04:10:00|151.58|148.78|151.35|148.55|151.66|148.86|151.26|148.46|0
1643343300000|2022-01-28 04:15:00|151.32|148.52|152.18|149.38|152.41|149.61|151.32|148.52|0
1643343600000|2022-01-28 04:20:00|152.12|149.32|152.26|149.46|152.58|149.78|151.89|149.09|0
1643343900000|2022-01-28 04:25:00|152.21|149.41|151.88|149.08|152.41|149.61|151.6|148.8|0
1643344200000|2022-01-28 04:30:00|151.77|148.97|151.39|148.59|152.09|149.29|151.25|148.45|0
1643344500000|2022-01-28 04:35:00|151.34|148.54|151.65|148.85|151.76|148.96|151.31|148.51|0
1643344800000|2022-01-28 04:40:00|151.62|148.82|151.76|148.96|151.79|148.99|151.3|148.5|0
1643345100000|2022-01-28 04:45:00|151.82|149.02|152.48|149.68|152.48|149.68|151.36|148.56|0
1643345400000|2022-01-28 04:50:00|152.45|149.65|153.03|150.23|153.09|150.29|152.42|149.62|0
1643345700000|2022-01-28 04:55:00|153.09|150.29|153.12|150.32|153.41|150.61|152.97|150.17|0
1643346000000|2022-01-28 05:00:00|153.09|150.29|152.97|150.17|153.52|150.72|152.91|150.11|0
1643346300000|2022-01-28 05:05:00|153.03|150.23|153.26|150.46|153.26|150.46|152.62|149.82|0
1643346600000|2022-01-28 05:10:00|153.4|150.6|151.35|148.55|153.72|150.92|151.06|148.26|0
1643346900000|2022-01-28 05:15:00|151.4|148.6|150.06|147.26|151.4|148.6|149.91|147.11|0
1643347200000|2022-01-28 05:20:00|150.2|147.4|149.91|147.11|150.28|147.48|149.57|146.77|0
1643347500000|2022-01-28 05:25:00|149.83|147.03|149.51|146.71|150.02|147.22|149.23|146.43|0
1643347800000|2022-01-28 05:30:00|149.54|146.74|150.42|147.62|150.42|147.62|149.34|146.54|0
1643348100000|2022-01-28 05:35:00|150.51|147.71|150.59|147.79|151.34|148.54|150.31|147.51|0
1643348400000|2022-01-28 05:40:00|150.53|147.73|150.22|147.42|150.56|147.76|150.13|147.33|0
1643348700000|2022-01-28 05:45:00|150.19|147.39|150.58|147.78|150.9|148.1|150.19|147.39|0
1643349000000|2022-01-28 05:50:00|150.56|147.76|150.01|147.21|150.73|147.93|149.98|147.18|0
1643349300000|2022-01-28 05:55:00|149.98|147.18|149.98|147.18|150.41|147.61|149.5|146.7|0
1643349600000|2022-01-28 06:00:00|149.95|147.15|150.06|147.26|150.81|148.01|149.04|146.24|0
1643349900000|2022-01-28 06:05:00|150.04|147.24|150.58|147.78|150.63|147.83|150.01|147.21|0
1643350200000|2022-01-28 06:10:00|150.75|147.95|150.69|147.89|151.49|148.69|150.69|147.89|0
1643350500000|2022-01-28 06:15:00|150.72|147.92|151.04|148.24|151.21|148.41|150.06|147.26|0
1643350800000|2022-01-28 06:20:00|151.01|148.21|150.52|147.72|151.01|148.21|150.52|147.72|0
1643351100000|2022-01-28 06:25:00|150.46|147.66|150.4|147.6|150.75|147.95|150.4|147.6|0
1643351400000|2022-01-28 06:30:00|150.46|147.66|150.86|148.06|151.26|148.46|150.46|147.66|0
1643351700000|2022-01-28 06:35:00|150.91|148.11|150.26|147.46|150.91|148.11|150.14|147.34|0
1643352000000|2022-01-28 06:40:00|150.28|147.48|150.57|147.77|150.6|147.8|150.14|147.34|0
1643352300000|2022-01-28 06:45:00|150.62|147.82|150.45|147.65|151|148.2|150.42|147.62|0
1643352600000|2022-01-28 06:50:00|150.42|147.62|149.88|147.08|150.48|147.68|149.82|147.02|0
1643352900000|2022-01-28 06:55:00|149.85|147.05|151.13|148.33|151.3|148.5|149.65|146.85|0
1643353200000|2022-01-28 07:00:00|151.19|148.39|152.68|149.88|152.8|150|151.19|148.39|0
1643353500000|2022-01-28 07:05:00|152.83|150.03|151.16|148.36|152.92|150.12|151.01|148.21|0
1643353800000|2022-01-28 07:10:00|151.07|148.27|152.07|149.27|152.42|149.62|150.38|147.58|0
1643354100000|2022-01-28 07:15:00|152.21|149.41|151.6|148.8|152.65|149.85|151.2|148.4|0
1643354400000|2022-01-28 07:20:00|151.55|148.75|153.24|150.44|153.42|150.62|151.55|148.75|0
1643354700000|2022-01-28 07:25:00|153.16|150.36|152.32|149.52|153.47|150.67|151.8|149|0
1643355000000|2022-01-28 07:30:00|152.26|149.46|153.18|150.38|153.21|150.41|152.26|149.46|0
1643355300000|2022-01-28 07:35:00|153.15|150.35|152.48|149.68|153.3|150.5|152.46|149.66|0
1643355600000|2022-01-28 07:40:00|152.43|149.63|152.6|149.8|152.92|150.12|152.14|149.34|0
1643355900000|2022-01-28 07:45:00|152.54|149.74|151.79|148.99|153.29|150.49|151.73|148.93|0
1643356200000|2022-01-28 07:50:00|151.82|149.02|150.47|147.67|152.19|149.39|150.3|147.5|0
1643356500000|2022-01-28 07:55:00|150.53|147.73|151.38|148.58|151.81|149.01|150.47|147.67|0
1643356800000|2022-01-28 08:00:00|151.33|148.53|152.73|149.93|152.82|150.02|151.33|148.53|0
1643357100000|2022-01-28 08:05:00|152.65|150.25|153.48|151.08|153.72|151.32|152.21|149.81|0
1643357400000|2022-01-28 08:10:00|153.31|150.91|155.7|153.3|155.7|153.3|153.31|150.91|0
1643357700000|2022-01-28 08:15:00|155.76|153.36|157.23|154.83|157.23|154.83|155.53|153.13|0
1643358000000|2022-01-28 08:20:00|157.12|154.72|157.59|155.19|159.08|156.68|157.12|154.72|0
1643358300000|2022-01-28 08:25:00|157.77|155.37|157.64|155.24|158.3|155.9|156.67|154.27|0
1643358600000|2022-01-28 08:30:00|157.76|155.36|157.82|155.42|158.72|156.32|157.11|154.71|0
1643358900000|2022-01-28 08:35:00|157.61|155.21|156.4|154|157.82|155.42|156.4|154|0
1643359200000|2022-01-28 08:40:00|156.34|153.94|156.87|154.47|156.87|154.47|155.98|153.58|0
1643359500000|2022-01-28 08:45:00|156.81|154.41|156.04|153.64|157.34|154.94|154.78|152.38|0
1643359800000|2022-01-28 08:50:00|156.22|153.82|155.39|152.99|156.33|153.93|155.16|152.76|0
1643360100000|2022-01-28 08:55:00|155.33|152.93|155.21|152.81|156.8|154.4|154.92|152.52|0
1643360400000|2022-01-28 09:00:00|155.36|152.96|156.71|154.31|156.8|154.4|154.68|152.28|0
1643360700000|2022-01-28 09:05:00|156.74|154.34|157.21|154.81|157.86|155.46|156.39|153.99|0
1643361000000|2022-01-28 09:10:00|157.27|154.87|154.21|151.81|157.39|154.99|153.98|151.58|0
1643361300000|2022-01-28 09:15:00|154.27|151.87|155.14|152.74|155.26|152.86|153.75|151.35|0
1643361600000|2022-01-28 09:20:00|155.2|152.8|154.85|152.45|155.64|153.24|153.92|151.52|0
1643361900000|2022-01-28 09:25:00|154.82|152.42|155.96|153.56|155.96|153.56|154.44|152.04|0
1643362200000|2022-01-28 09:30:00|156.02|153.62|157.03|154.63|157.45|155.05|153.81|151.41|0
1643362500000|2022-01-28 09:35:00|157.09|154.69|157.44|155.04|157.92|155.52|156.74|154.34|0
1643362800000|2022-01-28 09:40:00|157.36|154.96|156.09|153.69|157.8|155.4|156.09|153.69|0
1643363100000|2022-01-28 09:45:00|156.12|153.72|157.62|155.22|158|155.6|155.76|153.36|0
1643363400000|2022-01-28 09:50:00|157.5|155.1|157.55|155.15|158.24|155.84|157.2|154.8|0
1643363700000|2022-01-28 09:55:00|157.44|155.04|157.76|155.36|158.5|156.1|157.08|154.68|0
1643364000000|2022-01-28 10:00:00|157.67|155.27|158.47|156.07|159.04|156.64|157.61|155.21|0
1643364300000|2022-01-28 10:05:00|158.5|156.1|160.17|157.77|160.17|157.77|158.44|156.04|0
1643364600000|2022-01-28 10:10:00|160.11|157.71|158.91|156.51|160.11|157.71|158.73|156.33|0
1643364900000|2022-01-28 10:15:00|158.97|156.57|160.53|158.13|160.68|158.28|158.97|156.57|0
1643365200000|2022-01-28 10:20:00|160.5|158.1|158.97|156.57|161.13|158.73|158.94|156.54|0
1643365500000|2022-01-28 10:25:00|159.09|156.69|159.8|157.4|159.8|157.4|158.31|155.91|0
1643365800000|2022-01-28 10:30:00|159.71|157.31|159.31|156.91|159.98|157.58|157.8|155.4|0
1643366100000|2022-01-28 10:35:00|159.19|156.79|160.39|157.99|160.48|158.08|159.19|156.79|0
1643366400000|2022-01-28 10:40:00|160.51|158.11|158.77|156.37|160.51|158.11|158.74|156.34|0
1643366700000|2022-01-28 10:45:00|158.74|156.34|158.74|156.34|159.07|156.67|158.05|155.65|0
1643367000000|2022-01-28 10:50:00|158.76|156.36|159.72|157.32|160.05|157.65|158.76|156.36|0
1643367300000|2022-01-28 10:55:00|159.84|157.44|158.94|156.54|160.56|158.16|158.82|156.42|0
1643367600000|2022-01-28 11:00:00|158.88|156.48|159.39|156.99|159.84|157.44|158.28|155.88|0
1643367900000|2022-01-28 11:05:00|159.42|157.02|159.99|157.59|160.38|157.98|158.94|156.54|0
1643368200000|2022-01-28 11:10:00|159.95|157.55|161.28|158.88|161.28|158.88|159.74|157.34|0
1643368500000|2022-01-28 11:15:00|161.22|158.82|162.96|160.56|163.23|160.83|160.92|158.52|0
1643368800000|2022-01-28 11:20:00|162.8|160.4|161.16|158.76|163.35|160.95|161.03|158.63|0
1643369100000|2022-01-28 11:25:00|161.19|158.79|160.34|157.94|161.76|159.36|160.31|157.91|0
1643369400000|2022-01-28 11:30:00|160.49|158.09|161.3|158.9|162.14|159.74|159.8|157.4|0
1643369700000|2022-01-28 11:35:00|161.24|158.84|162.44|160.04|162.44|160.04|160.6|158.2|0
1643370000000|2022-01-28 11:40:00|162.32|159.92|163.36|160.96|163.36|160.96|162.11|159.71|0
1643370300000|2022-01-28 11:45:00|163.42|161.02|162.2|159.8|164.03|161.63|161.89|159.49|0
1643370600000|2022-01-28 11:50:00|162.14|159.74|163.29|160.89|163.87|161.47|161.83|159.43|0
1643370900000|2022-01-28 11:55:00|163.23|160.83|162.01|159.61|164.09|161.69|161.77|159.37|0
1643371200000|2022-01-28 12:00:00|161.71|159.31|161.1|158.7|163.16|160.76|160.83|158.43|0
1643371500000|2022-01-28 12:05:00|161.22|158.82|162.67|160.27|162.67|160.27|161.04|158.64|0
1643371800000|2022-01-28 12:10:00|162.8|160.4|162.12|159.72|163.25|160.85|161.46|159.06|0
1643372100000|2022-01-28 12:15:00|162.31|159.91|163.34|160.94|163.58|161.18|161.7|159.3|0
1643372400000|2022-01-28 12:20:00|163.1|160.7|168.31|165.91|168.43|166.03|162.82|160.42|0
1643372700000|2022-01-28 12:25:00|168.24|165.84|167.68|165.28|169.49|167.09|167.09|164.69|0
1643373000000|2022-01-28 12:30:00|167.74|165.34|167.74|165.34|168.33|165.93|166.81|164.41|0
1643373300000|2022-01-28 12:35:00|167.8|165.4|171.32|168.92|171.32|168.92|167.43|165.03|0
1643373600000|2022-01-28 12:40:00|171.23|168.83|172.02|169.62|172.21|169.81|170.5|168.1|0
1643373900000|2022-01-28 12:45:00|172.08|169.68|172.87|170.47|173.54|171.14|171.7|169.3|0
1643374200000|2022-01-28 12:50:00|172.71|170.31|171.57|169.17|173.19|170.79|171.13|168.73|0
1643374500000|2022-01-28 12:55:00|171.41|169.01|170.87|168.47|172.58|170.18|170.62|168.22|0
1643374800000|2022-01-28 13:00:00|170.75|168.35|169.62|167.22|171.44|169.04|169.59|167.19|0
1643375100000|2022-01-28 13:05:00|169.49|167.09|170.81|168.41|171.69|169.29|169.43|167.03|0
1643375400000|2022-01-28 13:10:00|170.99|168.59|169.64|167.24|171.37|168.97|169.61|167.21|0
1643375700000|2022-01-28 13:15:00|169.61|167.21|168.73|166.33|169.61|167.21|168.11|165.71|0
1643376000000|2022-01-28 13:20:00|168.8|166.4|169.98|167.58|170.39|167.99|168.67|166.27|0
1643376300000|2022-01-28 13:25:00|170.14|167.74|170.14|167.74|171.11|168.71|169.48|167.08|0
1643376600000|2022-01-28 13:30:00|170.07|167.67|163.69|161.29|170.07|167.67|162.21|159.81|0
1643376900000|2022-01-28 13:35:00|163.51|161.11|164.9|162.5|165.08|162.68|161.43|159.03|0
1643377200000|2022-01-28 13:40:00|164.75|162.35|161.07|158.67|165.77|163.37|160.05|157.65|0
1643377500000|2022-01-28 13:45:00|161.24|158.84|163.17|160.77|163.17|160.77|160.89|158.49|0
1643377800000|2022-01-28 13:50:00|163.05|160.65|161.34|158.94|164.14|161.74|160.77|158.37|0
1643378100000|2022-01-28 13:55:00|161.79|159.39|159.56|157.16|162.03|159.63|159.41|157.01|0
1643378400000|2022-01-28 14:00:00|159.65|157.25|159.17|156.77|162|159.6|159.17|156.77|0
1643378700000|2022-01-28 14:05:00|159.08|156.68|158.28|155.88|159.95|157.55|157.89|155.49|0
1643379000000|2022-01-28 14:10:00|158.16|155.76|159.38|156.98|159.62|157.22|157.98|155.58|0
1643379300000|2022-01-28 14:15:00|159.28|156.88|157.8|155.4|159.58|157.18|157.68|155.28|0
1643379600000|2022-01-28 14:20:00|157.74|155.34|157.26|154.86|157.74|155.34|156.5|154.1|0
1643379900000|2022-01-28 14:25:00|157.17|154.77|155.44|153.04|157.17|154.77|155.2|152.8|0
1643380200000|2022-01-28 14:30:00|155.15|152.75|161.95|159.55|162.1|159.7|154.39|151.99|0
1643380500000|2022-01-28 14:35:00|161.53|159.13|163.93|161.53|165.34|162.94|161.53|159.13|0
1643380800000|2022-01-28 14:40:00|163.84|161.44|165|162.6|165.28|162.88|163.23|160.83|0
1643381100000|2022-01-28 14:45:00|164.97|162.57|166.61|164.21|167.09|164.69|162.14|159.74|0
1643381400000|2022-01-28 14:50:00|166.42|164.02|166.05|163.65|167.38|164.98|163.63|161.23|0
1643381700000|2022-01-28 14:55:00|165.99|163.59|167.01|164.61|167.84|165.44|165.25|162.85|0
1643382000000|2022-01-28 15:00:00|166.79|164.39|166.41|164.01|168.4|166|165.68|163.28|0
1643382300000|2022-01-28 15:05:00|166.35|163.95|164.26|161.86|166.91|164.51|164.05|161.65|0
1643382600000|2022-01-28 15:10:00|164.57|162.17|162.68|160.28|164.57|162.17|161.09|158.69|0
1643382900000|2022-01-28 15:15:00|162.44|160.04|156.55|154.15|163.04|160.64|156.55|154.15|0
1643383200000|2022-01-28 15:20:00|156.47|154.07|159.04|156.64|159.94|157.54|156.2|153.8|0
1643383500000|2022-01-28 15:25:00|159.31|156.91|160.71|158.31|161.68|159.28|158.5|156.1|0
1643383800000|2022-01-28 15:30:00|160.53|158.13|162.77|160.37|163.08|160.68|159.51|157.11|0
1643384100000|2022-01-28 15:35:00|162.68|160.28|160.26|157.86|162.77|160.37|158.41|156.01|0
1643384400000|2022-01-28 15:40:00|160.17|157.77|164|161.6|164.37|161.97|160.17|157.77|0
1643384700000|2022-01-28 15:45:00|163.97|161.57|157.75|155.35|164.31|161.91|157.49|155.09|0
1643385000000|2022-01-28 15:50:00|157.72|155.32|155.49|153.09|158.4|156|155.49|153.09|0
1643385300000|2022-01-28 15:55:00|155.66|153.26|154.59|152.19|157.66|155.26|154.44|152.04|0
1643385600000|2022-01-28 16:00:00|154.21|151.81|157.18|154.78|157.18|154.78|153.92|151.52|0
1643385900000|2022-01-28 16:05:00|157.36|154.96|155.19|152.79|157.36|154.96|154.9|152.5|0
1643386200000|2022-01-28 16:10:00|155.22|152.82|152.68|150.28|155.37|152.97|152.36|149.96|0
1643386500000|2022-01-28 16:15:00|152.7|150.3|150.16|147.76|157.14|154.74|149.43|147.03|0
1643386800000|2022-01-28 16:20:00|149.82|147.42|149.07|146.67|150.5|148.1|148.98|146.58|0
1643387100000|2022-01-28 16:25:00|149.15|146.75|148.98|146.58|149.54|147.14|147.4|145|0
1643387400000|2022-01-28 16:30:00|148.75|146.35|149.18|146.78|150.65|148.25|148.53|146.13|0
1643387700000|2022-01-28 16:35:00|149.09|146.69|147.79|145.39|149.49|147.09|146.45|144.05|0
1643388000000|2022-01-28 16:40:00|147.93|145.53|148.13|145.73|148.75|146.35|147.43|145.03|0
1643388300000|2022-01-28 16:45:00|148.55|146.15|148.49|146.09|148.89|146.49|147.96|145.56|0
1643388600000|2022-01-28 16:50:00|148.57|146.17|147.48|145.08|148.86|146.46|147.39|144.99|0
1643388900000|2022-01-28 16:55:00|147.5|145.1|147.28|144.88|147.67|145.27|144.45|142.05|0
1643389200000|2022-01-28 17:00:00|146.23|143.83|144.59|142.19|146.23|143.83|144.5|142.1|0
1643389500000|2022-01-28 17:05:00|144.61|142.21|144.28|141.88|145.27|142.87|143.95|141.55|0
1643389800000|2022-01-28 17:10:00|144.39|141.99|146.16|143.76|146.93|144.53|144.15|141.75|0
1643390100000|2022-01-28 17:15:00|146.1|143.7|144.5|142.1|146.6|144.2|144|141.6|0
1643390400000|2022-01-28 17:20:00|144.61|142.21|147.21|144.81|147.85|145.45|144.61|142.21|0
1643390700000|2022-01-28 17:25:00|147.15|144.75|148.05|145.65|148.86|146.46|147.15|144.75|0
1643391000000|2022-01-28 17:30:00|148.36|145.96|146.9|144.5|148.89|146.49|146.9|144.5|0
1643391300000|2022-01-28 17:35:00|146.7|144.3|147.57|145.17|148.02|145.62|145.78|143.38|0
1643391600000|2022-01-28 17:40:00|147.65|145.25|146|143.6|147.68|145.28|146|143.6|0
1643391900000|2022-01-28 17:45:00|146.03|143.63|147.31|144.91|148.04|145.64|145.61|143.21|0
1643392200000|2022-01-28 17:50:00|147.37|144.97|148.33|145.93|149.06|146.66|147.31|144.91|0
1643392500000|2022-01-28 17:55:00|148.39|145.99|151.25|148.85|151.57|149.17|147.76|145.36|0
1643392800000|2022-01-28 18:00:00|151.28|148.88|149.58|147.18|151.43|149.03|148.73|146.33|0
1643393100000|2022-01-28 18:05:00|150.03|147.63|147.3|144.9|150.03|147.63|147.05|144.65|0
1643393400000|2022-01-28 18:10:00|147.33|144.93|147.5|145.1|147.78|145.38|146.83|144.43|0
1643393700000|2022-01-28 18:15:00|147.3|144.9|147.83|145.43|148.42|146.02|147.1|144.7|0
1643394000000|2022-01-28 18:20:00|148.11|145.71|149.06|146.66|150.19|147.79|147.94|145.54|0
1643394300000|2022-01-28 18:25:00|149.12|146.72|149.9|147.5|152|149.6|148.61|146.21|0
1643394600000|2022-01-28 18:30:00|149.73|147.33|148.47|146.07|149.73|147.33|147.49|145.09|0
1643394900000|2022-01-28 18:35:00|148.21|145.81|148.49|146.09|149.16|146.76|147.1|144.7|0
1643395200000|2022-01-28 18:40:00|148.43|146.03|148.49|146.09|149.55|147.15|148.15|145.75|0
1643395500000|2022-01-28 18:45:00|148.77|146.37|148.82|146.42|149.33|146.93|147.43|145.03|0
1643395800000|2022-01-28 18:50:00|148.93|146.53|147.87|145.47|149.16|146.76|147.12|144.72|0
1643396100000|2022-01-28 18:55:00|148.15|145.75|148.48|146.08|148.48|146.08|147.06|144.66|0
1643396400000|2022-01-28 19:00:00|148.37|145.97|149.6|147.2|149.6|147.2|146.48|144.08|0
1643396700000|2022-01-28 19:05:00|149.71|147.31|151.35|148.95|151.87|149.47|149.66|147.26|0
1643397000000|2022-01-28 19:10:00|151.38|148.98|153.47|151.07|153.52|151.12|151.18|148.78|0
1643397300000|2022-01-28 19:15:00|153.44|151.04|154.22|151.82|154.68|152.28|151.9|149.5|0
1643397600000|2022-01-28 19:20:00|154.19|151.79|156.9|154.5|156.9|154.5|154.19|151.79|0
1643397900000|2022-01-28 19:25:00|156.55|154.15|156.72|154.32|156.9|154.5|155.47|153.07|0
1643398200000|2022-01-28 19:30:00|156.63|154.23|156.9|154.5|158.22|155.82|155.32|152.92|0
1643398500000|2022-01-28 19:35:00|156.72|154.32|155.75|153.35|156.81|154.41|155.32|152.92|0
1643398800000|2022-01-28 19:40:00|155.43|153.03|152.2|149.8|155.43|153.03|151.91|149.51|0
1643399100000|2022-01-28 19:45:00|151.68|149.28|150.77|148.37|153.09|150.69|150.49|148.09|0
1643399400000|2022-01-28 19:50:00|150.69|148.29|150.88|148.48|151.91|149.51|149.75|147.35|0
1643399700000|2022-01-28 19:55:00|150.8|148.4|148.65|146.25|150.88|148.48|148.18|145.78|0
1643400000000|2022-01-28 20:00:00|148.57|146.17|145.49|143.09|151.42|149.02|145.11|142.71|0
1643400300000|2022-01-28 20:05:00|145.63|143.23|145.02|142.62|145.91|143.51|144.63|142.23|0
1643400600000|2022-01-28 20:10:00|144.91|142.51|146.13|143.73|147.16|144.76|144.91|142.51|0
1643400900000|2022-01-28 20:15:00|145.77|143.37|145.07|142.67|146.43|144.03|144.47|142.07|0
1643401200000|2022-01-28 20:20:00|145.04|142.64|142.82|140.42|145.62|143.22|142.65|140.25|0
1643401500000|2022-01-28 20:25:00|142.76|140.36|141.03|138.63|144.59|142.19|140.55|138.15|0
1643401800000|2022-01-28 20:30:00|141.14|138.74|141.15|138.75|144.45|142.05|140.66|138.26|0
1643402100000|2022-01-28 20:35:00|141.31|138.91|140.87|138.47|141.91|139.51|140.66|138.26|0
1643402400000|2022-01-28 20:40:00|140.93|138.53|139.37|136.97|140.98|138.58|139.1|136.7|0
1643402700000|2022-01-28 20:45:00|139.42|137.02|137.4|135|140.22|137.82|137.29|134.89|0
1643403000000|2022-01-28 20:50:00|137.29|134.89|135.56|133.16|137.34|134.94|135.4|133|0
1643403300000|2022-01-28 20:55:00|135.66|133.26|133.24|130.84|139.99|137.59|133.19|130.79|0
1643403600000|2022-01-28 21:00:00|133.09|130.69|133.42|131.02|134.53|132.13|132.83|130.43|0
1643403900000|2022-01-28 21:05:00|133.29|130.89|133.7|131.3|133.78|131.38|132.93|130.53|0
1643404200000|2022-01-28 21:10:00|133.63|131.23|135.52|133.12|135.52|133.12|133.62|131.22|0
1643616300000|2022-01-31 08:05:00|134.82|132.42|134.25|131.85|135.02|132.62|134.19|131.79|0
1643616600000|2022-01-31 08:10:00|134.14|131.74|134.09|131.69|134.24|131.84|133.29|130.89|0
1643616900000|2022-01-31 08:15:00|134.04|131.64|134.89|132.49|134.89|132.49|132.91|130.51|0
1643617200000|2022-01-31 08:20:00|134.84|132.44|134.45|132.05|135.44|133.04|133.57|131.17|0
1643617500000|2022-01-31 08:25:00|134.53|132.13|134.08|131.68|134.65|132.25|133.57|131.17|0
1643617800000|2022-01-31 08:30:00|134.13|131.73|133.77|131.37|134.39|131.99|133.64|131.24|0
1643618100000|2022-01-31 08:35:00|133.72|131.32|133.1|130.7|133.8|131.4|133.1|130.7|0
1643618400000|2022-01-31 08:40:00|133.08|130.68|132.74|130.34|133.51|131.11|132.74|130.34|0
1643618700000|2022-01-31 08:45:00|132.79|130.39|132.48|130.08|132.99|130.59|132.48|130.08|0
1643619000000|2022-01-31 08:50:00|132.53|130.13|131.92|129.52|132.89|130.49|131.77|129.37|0
1643619300000|2022-01-31 08:55:00|131.87|129.47|131.81|129.41|132.22|129.82|131.71|129.31|0
1643619600000|2022-01-31 09:00:00|131.76|129.36|131.41|129.01|132.12|129.72|131.25|128.85|0
1643619900000|2022-01-31 09:05:00|131.56|129.16|131.71|129.31|132.22|129.82|131.41|129.01|0
1643620200000|2022-01-31 09:10:00|131.66|129.26|131.3|128.9|132.01|129.61|131.3|128.9|0
1643620500000|2022-01-31 09:15:00|131.35|128.95|131.7|129.3|132.26|129.86|131.3|128.9|0
1643620800000|2022-01-31 09:20:00|131.75|129.35|132.01|129.61|132.31|129.91|131.55|129.15|0
1643621100000|2022-01-31 09:25:00|132.08|129.68|131.95|129.55|132.31|129.91|131.78|129.38|0
1643621400000|2022-01-31 09:30:00|131.9|129.5|132.03|129.63|132.51|130.11|131.73|129.33|0
1643621700000|2022-01-31 09:35:00|132|129.6|131.7|129.3|132.03|129.63|131.39|128.99|0
1643622000000|2022-01-31 09:40:00|131.75|129.35|132.41|130.01|132.41|130.01|131.39|128.99|0
1643622300000|2022-01-31 09:45:00|132.36|129.96|132.23|129.83|132.41|130.01|131.74|129.34|0
1643622600000|2022-01-31 09:50:00|132.25|129.85|133.43|131.03|133.74|131.34|132.15|129.75|0
1643622900000|2022-01-31 09:55:00|133.45|131.05|132.76|130.36|133.89|131.49|132.76|130.36|0
1643623200000|2022-01-31 10:00:00|132.71|130.31|132.58|130.18|133.27|130.87|132.55|130.15|0
1643623500000|2022-01-31 10:05:00|132.5|130.1|133.27|130.87|133.58|131.18|132.5|130.1|0
1643623800000|2022-01-31 10:10:00|133.32|130.92|133.52|131.12|134.35|131.95|133.29|130.89|0
1643624100000|2022-01-31 10:15:00|133.55|131.15|133.31|130.91|133.57|131.17|132.85|130.45|0
1643624400000|2022-01-31 10:20:00|133.39|130.99|133.75|131.35|134.34|131.94|133.11|130.71|0
1643624700000|2022-01-31 10:25:00|133.85|131.45|133.87|131.47|133.93|131.53|133.21|130.81|0
1643625000000|2022-01-31 10:30:00|133.93|131.53|133.98|131.58|134.65|132.25|133.69|131.29|0
1643625300000|2022-01-31 10:35:00|134.03|131.63|135.01|132.61|135.06|132.66|134.03|131.63|0
1643625600000|2022-01-31 10:40:00|135.04|132.64|134.23|131.83|135.27|132.87|133.87|131.47|0
1643625900000|2022-01-31 10:45:00|134.18|131.78|135.3|132.9|135.38|132.98|133.66|131.26|0
1643626200000|2022-01-31 10:50:00|135.38|132.98|135.43|133.03|135.79|133.39|134.91|132.51|0
1643626500000|2022-01-31 10:55:00|135.48|133.08|135.27|132.87|135.87|133.47|135.17|132.77|0
1643626800000|2022-01-31 11:00:00|135.58|133.18|136.05|133.65|136.26|133.86|134.75|132.35|0
1643627100000|2022-01-31 11:05:00|136|133.6|135.37|132.97|136.26|133.86|135.11|132.71|0
1643627400000|2022-01-31 11:10:00|135.42|133.02|136.51|134.11|136.57|134.17|135.03|132.63|0
1643627700000|2022-01-31 11:15:00|136.46|134.06|136.04|133.64|136.51|134.11|135.63|133.23|0
1643628000000|2022-01-31 11:20:00|136.09|133.69|136.4|134|136.4|134|135.47|133.07|0
1643628300000|2022-01-31 11:25:00|136.77|134.37|136.61|134.21|137.29|134.89|136.25|133.85|0
1643628600000|2022-01-31 11:30:00|136.72|134.32|136.3|133.9|137.03|134.63|136.22|133.82|0
1643628900000|2022-01-31 11:35:00|136.38|133.98|136.76|134.36|136.82|134.42|136.14|133.74|0
1643629200000|2022-01-31 11:40:00|136.61|134.21|137.13|134.73|137.13|134.73|136.27|133.87|0
1643629500000|2022-01-31 11:45:00|137.08|134.68|136.68|134.28|137.18|134.78|136.45|134.05|0
1643629800000|2022-01-31 11:50:00|136.73|134.33|136.6|134.2|136.76|134.36|136.05|133.65|0
1643630100000|2022-01-31 11:55:00|136.58|134.18|136.28|133.88|136.65|134.25|135.87|133.47|0
1643630400000|2022-01-31 12:00:00|136.34|133.94|137.59|135.19|137.59|135.19|135.92|133.52|0
1643630700000|2022-01-31 12:05:00|137.75|135.35|138.44|136.04|138.91|136.51|137.43|135.03|0
1643631000000|2022-01-31 12:10:00|138.46|136.06|138.8|136.4|138.83|136.43|137.75|135.35|0
1643631300000|2022-01-31 12:15:00|138.83|136.43|138.75|136.35|139.23|136.83|138.59|136.19|0
1643631600000|2022-01-31 12:20:00|138.54|136.14|139.81|137.41|140.43|138.03|138.54|136.14|0
1643631900000|2022-01-31 12:25:00|139.86|137.46|139.22|136.82|139.86|137.46|138.8|136.4|0
1643632200000|2022-01-31 12:30:00|139.33|136.93|138.37|135.97|139.54|137.14|138.27|135.87|0
1643632500000|2022-01-31 12:35:00|138.32|135.92|138.63|136.23|138.69|136.29|137.95|135.55|0
1643632800000|2022-01-31 12:40:00|138.66|136.26|138.42|136.02|139.35|136.95|138.42|136.02|0
1643633100000|2022-01-31 12:45:00|138.45|136.05|137.78|135.38|138.63|136.23|137.47|135.07|0
1643633400000|2022-01-31 12:50:00|137.94|135.54|137.99|135.59|138.26|135.86|137.41|135.01|0
1643633700000|2022-01-31 12:55:00|137.94|135.54|137.2|134.8|138.15|135.75|137.2|134.8|0
1643634000000|2022-01-31 13:00:00|136.99|134.59|138.25|135.85|138.25|135.85|136.89|134.49|0
1643634300000|2022-01-31 13:05:00|138.3|135.9|138.67|136.27|139.21|136.81|138.3|135.9|0
1643634600000|2022-01-31 13:10:00|138.51|136.11|137.56|135.16|138.51|136.11|137.51|135.11|0
1643634900000|2022-01-31 13:15:00|137.51|135.11|138.38|135.98|138.38|135.98|137.25|134.85|0
1643635200000|2022-01-31 13:20:00|138.4|136|138.24|135.84|138.51|136.11|137.82|135.42|0
1643635500000|2022-01-31 13:25:00|138.19|135.79|138.03|135.63|138.59|136.19|138.03|135.63|0
1643635800000|2022-01-31 13:30:00|137.87|135.47|136.14|133.74|138.19|135.79|135.98|133.58|0
1643636100000|2022-01-31 13:35:00|136.24|133.84|136.4|134|136.58|134.18|135.77|133.37|0
1643636400000|2022-01-31 13:40:00|136.34|133.94|136.66|134.26|136.92|134.52|135.93|133.53|0
1643636700000|2022-01-31 13:45:00|136.6|134.2|136.65|134.25|137.44|135.04|136.29|133.89|0
1643637000000|2022-01-31 13:50:00|136.6|134.2|136.63|134.23|136.7|134.3|136.03|133.63|0
1643637300000|2022-01-31 13:55:00|136.55|134.15|136.54|134.14|136.81|134.41|135.92|133.52|0
1643637600000|2022-01-31 14:00:00|136.44|134.04|136.33|133.93|137.17|134.77|136.28|133.88|0
1643637900000|2022-01-31 14:05:00|136.28|133.88|135.91|133.51|136.39|133.99|135.65|133.25|0
1643638200000|2022-01-31 14:10:00|136.02|133.62|136.69|134.29|136.7|134.3|135.91|133.51|0
1643638500000|2022-01-31 14:15:00|136.75|134.35|136.95|134.55|136.96|134.56|136.33|133.93|0
1643638800000|2022-01-31 14:20:00|137.01|134.61|137.06|134.66|137.53|135.13|136.74|134.34|0
1643639100000|2022-01-31 14:25:00|137|134.6|136.09|133.69|137|134.6|136.01|133.61|0
1643639400000|2022-01-31 14:30:00|136.53|134.13|135.18|132.78|138.74|136.34|135.18|132.78|0
1643639700000|2022-01-31 14:35:00|135.12|132.72|134.4|132|135.48|133.08|134.14|131.74|0
1643640000000|2022-01-31 14:40:00|134.35|131.95|134.09|131.69|134.4|132|133.37|130.97|0
1643640300000|2022-01-31 14:45:00|134.01|131.61|135.09|132.69|135.22|132.82|133.57|131.17|0
1643640600000|2022-01-31 14:50:00|135.01|132.61|133.47|131.07|135.22|132.82|132.29|129.89|0
1643640900000|2022-01-31 14:55:00|133.37|130.97|131.21|128.81|133.42|131.02|131.21|128.81|0
1643641200000|2022-01-31 15:00:00|131.26|128.86|127.14|124.74|131.31|128.91|126.85|124.45|0
1643641500000|2022-01-31 15:05:00|127.17|124.77|125.36|122.96|127.79|125.39|125.36|122.96|0
1643641800000|2022-01-31 15:10:00|125.27|122.87|125.71|123.31|126.25|123.85|125.07|122.67|0
1643642100000|2022-01-31 15:15:00|125.66|123.26|125.68|123.28|125.93|123.53|124.58|122.18|0
1643642400000|2022-01-31 15:20:00|125.58|123.18|126.11|123.71|127.08|124.68|124.62|122.22|0
1643642700000|2022-01-31 15:25:00|126.06|123.66|128.79|126.39|128.84|126.44|125.87|123.47|0
1643643000000|2022-01-31 15:30:00|128.84|126.44|128.02|125.62|129.34|126.94|127.7|125.3|0
1643643300000|2022-01-31 15:35:00|128|125.6|128|125.6|128.82|126.42|127.35|124.95|0
1643643600000|2022-01-31 15:40:00|128.05|125.65|127.4|125|128.8|126.4|127.35|124.95|0
1643643900000|2022-01-31 15:45:00|127.55|125.15|128.12|125.72|129.04|126.64|127.55|125.15|0
1643644200000|2022-01-31 15:50:00|128.14|125.74|126.51|124.11|128.24|125.84|126.07|123.67|0
1643644500000|2022-01-31 15:55:00|126.41|124.01|125.75|123.35|127.31|124.91|125.75|123.35|0
1643644800000|2022-01-31 16:00:00|125.84|123.44|125.53|123.13|125.84|123.44|125.11|122.71|0
1643645100000|2022-01-31 16:05:00|125.4|123|126.43|124.03|126.43|124.03|125.35|122.95|0
1643645400000|2022-01-31 16:10:00|126.53|124.13|126.28|123.88|127.72|125.32|126.08|123.68|0
1643645700000|2022-01-31 16:15:00|126.38|123.98|127.32|124.92|127.47|125.07|126.13|123.73|0
1643646000000|2022-01-31 16:20:00|127.29|124.89|126.87|124.47|128.01|125.61|126.62|124.22|0
1643646300000|2022-01-31 16:25:00|126.92|124.52|127.79|125.39|128.19|125.79|126.92|124.52|0
1643646600000|2022-01-31 16:30:00|127.84|125.44|125.81|123.41|128.29|125.89|125.52|123.12|0
1643646900000|2022-01-31 16:35:00|125.86|123.46|126.35|123.95|126.6|124.2|125.52|123.12|0
1643647200000|2022-01-31 16:40:00|126.11|123.71|125.52|123.12|126.58|124.18|125.49|123.09|0
1643647500000|2022-01-31 16:45:00|125.76|123.36|124.64|122.24|126.06|123.66|124.59|122.19|0
1643647800000|2022-01-31 16:50:00|124.73|122.33|122.89|120.49|124.83|122.43|122.89|120.49|0
1643648100000|2022-01-31 16:55:00|122.94|120.54|122.84|120.44|123.04|120.64|122.7|120.3|0
1643648400000|2022-01-31 17:00:00|122.8|120.4|123.23|120.83|123.71|121.31|122.75|120.35|0
1643648700000|2022-01-31 17:05:00|123.13|120.73|124.14|121.74|124.14|121.74|122.84|120.44|0
1643649000000|2022-01-31 17:10:00|124.05|121.65|124.04|121.64|124.29|121.89|123.37|120.97|0
1643649300000|2022-01-31 17:15:00|124|121.6|120.64|118.24|125.55|123.15|120.64|118.24|0
1643649600000|2022-01-31 17:20:00|120.67|118.27|122.15|119.75|122.56|120.16|120.67|118.27|0
1643649900000|2022-01-31 17:25:00|122.17|119.77|121.59|119.19|122.75|120.35|121.4|119|0
1643650200000|2022-01-31 17:30:00|121.5|119.1|122.03|119.63|122.24|119.84|121.07|118.67|0
1643650500000|2022-01-31 17:35:00|121.98|119.58|121.16|118.76|122.22|119.82|121.11|118.71|0
1643650800000|2022-01-31 17:40:00|121.14|118.74|121.21|118.81|121.49|119.09|120.73|118.33|0
1643651100000|2022-01-31 17:45:00|121.11|118.71|119.78|117.38|121.11|118.71|119.78|117.38|0
1643651400000|2022-01-31 17:50:00|119.82|117.42|119.63|117.23|120.34|117.94|119.59|117.19|0
1643651700000|2022-01-31 17:55:00|119.59|117.19|119.49|117.09|119.73|117.33|119.11|116.71|0
1643652000000|2022-01-31 18:00:00|119.54|117.14|120.1|117.7|120.48|118.08|119.54|117.14|0
1643652300000|2022-01-31 18:05:00|120.15|117.75|119.91|117.51|120.39|117.99|119.67|117.27|0
1643652600000|2022-01-31 18:10:00|119.96|117.56|119.86|117.46|120.76|118.36|119.79|117.39|0
1643652900000|2022-01-31 18:15:00|119.81|117.41|119.43|117.03|120.48|118.08|119.39|116.99|0
1643653200000|2022-01-31 18:20:00|119.34|116.94|119.29|116.89|119.67|117.27|119.1|116.7|0
1643653500000|2022-01-31 18:25:00|119.24|116.84|120.38|117.98|120.38|117.98|118.96|116.56|0
1643653800000|2022-01-31 18:30:00|120.31|117.91|120.61|118.21|120.85|118.45|120|117.6|0
1643654100000|2022-01-31 18:35:00|120.49|118.09|119.76|117.36|120.95|118.55|119.24|116.84|0
1643654400000|2022-01-31 18:40:00|119.8|117.4|120.27|117.87|120.27|117.87|119|116.6|0
1643654700000|2022-01-31 18:45:00|120.32|117.92|119.66|117.26|120.32|117.92|119.56|117.16|0
1643655000000|2022-01-31 18:50:00|119.68|117.28|119.94|117.54|120.18|117.78|119.47|117.07|0
1643655300000|2022-01-31 18:55:00|119.89|117.49|119.37|116.97|120.03|117.63|119.37|116.97|0
1643655600000|2022-01-31 19:00:00|119.27|116.87|119.32|116.92|119.7|117.3|119.09|116.69|0
1643655900000|2022-01-31 19:05:00|119.46|117.06|118.31|115.91|119.46|117.06|117.96|115.56|0
1643656200000|2022-01-31 19:10:00|118.33|115.93|118.01|115.61|119.77|117.37|117.63|115.23|0
1643656500000|2022-01-31 19:15:00|118.1|115.7|117.72|115.32|118.19|115.79|117.54|115.14|0
1643656800000|2022-01-31 19:20:00|117.82|115.42|117.39|114.99|118.24|115.84|117.16|114.76|0
1643657100000|2022-01-31 19:25:00|117.44|115.04|117.07|114.67|117.72|115.32|117.02|114.62|0
1643657400000|2022-01-31 19:30:00|117.02|114.62|117.2|114.8|117.62|115.22|117.02|114.62|0
1643657700000|2022-01-31 19:35:00|117.16|114.76|117.39|114.99|117.53|115.13|117.02|114.62|0
1643658000000|2022-01-31 19:40:00|117.29|114.89|117.2|114.8|117.53|115.13|117.15|114.75|0
1643658300000|2022-01-31 19:45:00|117.15|114.75|117.71|115.31|117.94|115.54|117.06|114.66|0
1643658600000|2022-01-31 19:50:00|117.66|115.26|117.9|115.5|118.08|115.68|117.43|115.03|0
1643658900000|2022-01-31 19:55:00|117.85|115.45|117.57|115.17|117.85|115.45|117.19|114.79|0
1643659200000|2022-01-31 20:00:00|117.59|115.19|117.42|115.02|117.8|115.4|117.19|114.79|0
1643659500000|2022-01-31 20:05:00|117.47|115.07|119.2|116.8|119.2|116.8|117.28|114.88|0
1643659800000|2022-01-31 20:10:00|119.06|116.66|121.15|118.75|121.44|119.04|118.83|116.43|0
1643660100000|2022-01-31 20:15:00|121.3|118.9|121.53|119.13|122.02|119.62|120.39|117.99|0
1643660400000|2022-01-31 20:20:00|121.63|119.23|120.03|117.63|121.63|119.23|117.94|115.54|0
1643660700000|2022-01-31 20:25:00|120.08|117.68|120.1|117.7|120.57|118.17|119.37|116.97|0
1643661000000|2022-01-31 20:30:00|120.05|117.65|117.77|115.37|120.93|118.53|117.73|115.33|0
1643661300000|2022-01-31 20:35:00|117.86|115.46|118.59|116.19|120.16|117.76|117.63|115.23|0
1643661600000|2022-01-31 20:40:00|118.69|116.29|118.4|116|119.11|116.71|118.03|115.63|0
1643661900000|2022-01-31 20:45:00|118.26|115.86|116.82|114.42|118.64|116.24|116.82|114.42|0
1643662200000|2022-01-31 20:50:00|116.87|114.47|114.89|112.49|116.87|114.47|114.67|112.27|0
1643662500000|2022-01-31 20:55:00|114.85|112.45|114.24|111.84|117.32|114.92|113.54|111.14|0
1643662800000|2022-01-31 21:00:00|114.63|112.23|115.96|113.56|116.33|113.93|114.63|112.23|0
1643663100000|2022-01-31 21:05:00|116|113.6|115.26|112.86|116.05|113.65|115.17|112.77|0
1643663400000|2022-01-31 21:10:00|115.22|112.82|116.46|114.06|116.6|114.2|115.13|112.73|0
1643663700000|2022-01-31 21:15:00|116.61|113.81|116.45|113.65|116.66|113.86|116.24|113.44|0
1643664000000|2022-01-31 21:20:00|116.52|113.72|116.38|113.58|116.61|113.81|116.24|113.44|0
1643664300000|2022-01-31 21:25:00|116.33|113.53|116.28|113.48|116.47|113.67|116.19|113.39|0
1643664600000|2022-01-31 21:30:00|116.31|113.51|116.42|113.62|116.47|113.67|116.24|113.44|0
1643664900000|2022-01-31 21:35:00|116.44|113.64|116.56|113.76|116.6|113.8|116|113.2|0
1643665200000|2022-01-31 21:40:00|116.6|113.8|116.55|113.75|116.65|113.85|116.37|113.57|0
1643665500000|2022-01-31 21:45:00|116.51|113.71|116.65|113.85|116.74|113.94|116.42|113.62|0
1643665800000|2022-01-31 21:50:00|116.67|113.87|116.83|114.03|116.83|114.03|116.65|113.85|0
1643666100000|2022-01-31 21:55:00|116.78|113.98|116.54|113.74|116.83|114.03|116.53|113.73|0
1643666400000|2022-01-31 22:00:00|116.66|113.86|116.66|113.86|116.67|113.87|116.45|113.65|0
1643666700000|2022-01-31 22:05:00|116.69|113.89|116.71|113.91|116.74|113.94|116.66|113.86|0
1643667000000|2022-01-31 22:10:00|116.72|113.92|116.67|113.87|116.75|113.95|116.6|113.8|0
1643667300000|2022-01-31 22:15:00|116.66|113.86|116.62|113.82|116.66|113.86|116.62|113.82|0
1643667600000|2022-01-31 22:20:00|116.6|113.8|116.56|113.76|116.63|113.83|116.52|113.72|0
1643667900000|2022-01-31 22:25:00|116.64|113.84|116.53|113.73|116.65|113.85|116.53|113.73|0
1643668200000|2022-01-31 22:30:00|116.51|113.71|116.45|113.65|116.59|113.79|116.38|113.58|0
1643668500000|2022-01-31 22:35:00|116.37|113.57|116.13|113.33|116.42|113.62|116.13|113.33|0
1643668800000|2022-01-31 22:40:00|116.09|113.29|116.17|113.37|116.28|113.48|116.09|113.29|0
1643669100000|2022-01-31 22:45:00|116.19|113.39|116.18|113.38|116.21|113.41|116.08|113.28|0
1643669400000|2022-01-31 22:50:00|116.14|113.34|116.28|113.48|116.28|113.48|116.14|113.34|0
1643669700000|2022-01-31 22:55:00|116.29|113.49|116.36|113.56|116.38|113.58|116.28|113.48|0
1643670000000|2022-01-31 23:00:00|116.27|113.47|116.31|113.51|116.41|113.61|115.69|112.89|0
1643670300000|2022-01-31 23:05:00|116.34|113.54|115.74|112.94|116.59|113.79|115.64|112.84|0
1643670600000|2022-01-31 23:10:00|115.69|112.89|116.56|113.76|116.61|113.81|115.6|112.8|0
1643670900000|2022-01-31 23:15:00|116.52|113.72|116.45|113.65|116.52|113.72|116.15|113.35|0
1643671200000|2022-01-31 23:20:00|116.42|113.62|116.14|113.34|116.42|113.62|115.91|113.11|0
1643671500000|2022-01-31 23:25:00|116.1|113.3|116.47|113.67|116.6|113.8|115.82|113.02|0
1643671800000|2022-01-31 23:30:00|116.44|113.64|116.69|113.89|117.02|114.22|116.23|113.43|0
1643672100000|2022-01-31 23:35:00|116.81|114.01|116.32|113.52|116.83|114.03|116.28|113.48|0
1643672400000|2022-01-31 23:40:00|116.23|113.43|116.18|113.38|116.6|113.8|116.18|113.38|0
1643672700000|2022-01-31 23:45:00|116.23|113.43|116.23|113.43|116.32|113.52|116.18|113.38|0
1643673000000|2022-01-31 23:50:00|116.25|113.45|116.27|113.47|116.36|113.56|116.04|113.24|0
1643673300000|2022-01-31 23:55:00|116.25|113.45|116.22|113.42|116.41|113.61|116.13|113.33|0
1643673600000|2022-02-01 00:00:00|116.18|113.38|116.29|113.49|116.31|113.51|116.08|113.28|0
1643673900000|2022-02-01 00:05:00|116.24|113.44|116.45|113.65|116.49|113.69|116.08|113.28|0
1643674200000|2022-02-01 00:10:00|116.4|113.6|116.35|113.55|116.54|113.74|116.22|113.42|0
1643674500000|2022-02-01 00:15:00|116.4|113.6|116.35|113.55|116.4|113.6|116.03|113.23|0
1643674800000|2022-02-01 00:20:00|116.33|113.53|116.12|113.32|116.44|113.64|116.12|113.32|0
1643675100000|2022-02-01 00:25:00|116.17|113.37|116.16|113.36|116.26|113.46|116.07|113.27|0
1643675400000|2022-02-01 00:30:00|116.19|113.39|116.28|113.48|116.39|113.59|116.12|113.32|0
1643675700000|2022-02-01 00:35:00|116.25|113.45|116.25|113.45|116.39|113.59|116.11|113.31|0
1643676000000|2022-02-01 00:40:00|116.28|113.48|116.34|113.54|116.39|113.59|116.18|113.38|0
1643676300000|2022-02-01 00:45:00|116.3|113.5|115.9|113.1|116.3|113.5|115.79|112.99|0
1643676600000|2022-02-01 00:50:00|115.88|113.08|116.11|113.31|116.11|113.31|115.65|112.85|0
1643676900000|2022-02-01 00:55:00|116.01|113.21|115.97|113.17|116.06|113.26|115.87|113.07|0
1643677200000|2022-02-01 01:00:00|115.99|113.19|116.15|113.35|116.38|113.58|115.92|113.12|0
1643677500000|2022-02-01 01:05:00|116.13|113.33|116.47|113.67|116.47|113.67|116.1|113.3|0
1643677800000|2022-02-01 01:10:00|116.42|113.62|116.21|113.41|116.47|113.67|116.12|113.32|0
1643678100000|2022-02-01 01:15:00|116.24|113.44|116.14|113.34|116.28|113.48|116.05|113.25|0
1643678400000|2022-02-01 01:20:00|116.17|113.37|116.69|113.89|116.83|114.03|116.1|113.3|0
1643678700000|2022-02-01 01:25:00|116.74|113.94|116.92|114.12|117.3|114.5|116.69|113.89|0
1643679000000|2022-02-01 01:30:00|116.88|114.08|116.95|114.15|117.44|114.64|116.83|114.03|0
1643679300000|2022-02-01 01:35:00|116.88|114.08|116.92|114.12|117.15|114.35|116.83|114.03|0
1643679600000|2022-02-01 01:40:00|116.99|114.19|117.34|114.54|117.34|114.54|116.83|114.03|0
1643679900000|2022-02-01 01:45:00|117.31|114.51|117.61|114.81|117.99|115.19|117.2|114.4|0
1643680200000|2022-02-01 01:50:00|117.66|114.86|118.59|115.79|118.59|115.79|117.61|114.81|0
1643680500000|2022-02-01 01:55:00|118.64|115.84|118.31|115.51|118.64|115.84|118.26|115.46|0
1643680800000|2022-02-01 02:00:00|118.36|115.56|118.4|115.6|118.45|115.65|118.03|115.23|0
1643681100000|2022-02-01 02:05:00|118.36|115.56|118.45|115.65|118.78|115.98|118.31|115.51|0
1643681400000|2022-02-01 02:10:00|118.47|115.67|118.07|115.27|118.49|115.69|118.07|115.27|0
1643681700000|2022-02-01 02:15:00|118.12|115.32|117.88|115.08|118.12|115.32|117.7|114.9|0
1643682000000|2022-02-01 02:20:00|117.93|115.13|117.79|114.99|118.07|115.27|117.79|114.99|0
1643682300000|2022-02-01 02:25:00|117.76|114.96|117.74|114.94|117.79|114.99|117.53|114.73|0
1643682600000|2022-02-01 02:30:00|117.78|114.98|117.97|115.17|118.11|115.31|117.69|114.89|0
1643682900000|2022-02-01 02:35:00|118.02|115.22|117.57|114.77|118.44|115.64|117.52|114.72|0
1643683200000|2022-02-01 02:40:00|117.59|114.79|117.8|115|118.01|115.21|117.55|114.75|0
1643683500000|2022-02-01 02:45:00|117.87|115.07|117.64|114.84|118.03|115.23|117.64|114.84|0
1643683800000|2022-02-01 02:50:00|117.68|114.88|118.05|115.25|118.1|115.3|117.68|114.88|0
1643684100000|2022-02-01 02:55:00|118.1|115.3|117.86|115.06|118.15|115.35|117.86|115.06|0
1643684400000|2022-02-01 03:00:00|117.82|115.02|118|115.2|118.1|115.3|117.77|114.97|0
1643684700000|2022-02-01 03:05:00|117.98|115.18|118|115.2|118.05|115.25|117.72|114.92|0
1643685000000|2022-02-01 03:10:00|117.95|115.15|117.9|115.1|118.09|115.29|117.77|114.97|0
1643685300000|2022-02-01 03:15:00|117.86|115.06|117.67|114.87|117.95|115.15|117.67|114.87|0
1643685600000|2022-02-01 03:20:00|117.34|114.54|116.83|114.03|117.39|114.59|116.74|113.94|0
1643685900000|2022-02-01 03:25:00|116.88|114.08|117.2|114.4|117.43|114.63|116.55|113.75|0
1643686200000|2022-02-01 03:30:00|117.18|114.38|117.31|114.51|117.41|114.61|116.92|114.12|0
1643686500000|2022-02-01 03:35:00|117.29|114.49|117.2|114.4|117.71|114.91|117.06|114.26|0
1643686800000|2022-02-01 03:40:00|117.15|114.35|117.19|114.39|117.38|114.58|117.1|114.3|0
1643687100000|2022-02-01 03:45:00|117.17|114.37|117.1|114.3|117.22|114.42|117.03|114.23|0
1643687400000|2022-02-01 03:50:00|117.08|114.28|116.63|113.83|117.1|114.3|116.56|113.76|0
1643687700000|2022-02-01 03:55:00|116.59|113.79|116.45|113.65|116.68|113.88|116.35|113.55|0
1643688000000|2022-02-01 04:00:00|116.4|113.6|116.63|113.83|116.63|113.83|116.35|113.55|0
1643688300000|2022-02-01 04:05:00|116.67|113.87|116.95|114.15|117|114.2|116.49|113.69|0
1643688600000|2022-02-01 04:10:00|116.97|114.17|116.86|114.06|117.04|114.24|116.67|113.87|0
1643688900000|2022-02-01 04:15:00|116.83|114.03|116.51|113.71|116.86|114.06|116.44|113.64|0
1643689200000|2022-02-01 04:20:00|116.53|113.73|116.25|113.45|116.53|113.73|116.2|113.4|0
1643689500000|2022-02-01 04:25:00|116.2|113.4|116.36|113.56|116.48|113.68|116.2|113.4|0
1643689800000|2022-02-01 04:30:00|116.39|113.59|116.57|113.77|116.57|113.77|116.25|113.45|0
1643690100000|2022-02-01 04:35:00|116.62|113.82|116.52|113.72|116.66|113.86|116.38|113.58|0
1643690400000|2022-02-01 04:40:00|116.57|113.77|116.61|113.81|116.75|113.95|116.52|113.72|0
1643690700000|2022-02-01 04:45:00|116.64|113.84|116.89|114.09|116.89|114.09|116.61|113.81|0
1643691000000|2022-02-01 04:50:00|116.82|114.02|116.54|113.74|116.91|114.11|116.47|113.67|0
1643691300000|2022-02-01 04:55:00|116.56|113.76|114.38|111.58|117.41|114.61|114.38|111.58|0
1643691600000|2022-02-01 05:00:00|114.43|111.63|113.84|111.04|114.47|111.67|113.59|110.79|0
1643691900000|2022-02-01 05:05:00|113.82|111.02|114.27|111.47|114.27|111.47|113.82|111.02|0
1643692200000|2022-02-01 05:10:00|114.23|111.43|113.95|111.15|114.27|111.47|113.93|111.13|0
1643692500000|2022-02-01 05:15:00|114|111.2|114.09|111.29|114.09|111.29|113.93|111.13|0
1643692800000|2022-02-01 05:20:00|114.04|111.24|113.97|111.17|114.04|111.24|113.81|111.01|0
1643693100000|2022-02-01 05:25:00|113.95|111.15|114.06|111.26|114.08|111.28|113.95|111.15|0
1643693400000|2022-02-01 05:30:00|114.08|111.28|113.85|111.05|114.13|111.33|113.8|111|0
1643693700000|2022-02-01 05:35:00|113.8|111|113.85|111.05|114.03|111.23|113.8|111|0
1643694000000|2022-02-01 05:40:00|113.89|111.09|113.94|111.14|114.03|111.23|113.85|111.05|0
1643694300000|2022-02-01 05:45:00|113.98|111.18|113.96|111.16|113.98|111.18|113.8|111|0
1643694600000|2022-02-01 05:50:00|113.94|111.14|113.71|110.91|113.94|111.14|113.61|110.81|0
1643694900000|2022-02-01 05:55:00|113.75|110.95|113.47|110.67|113.75|110.95|113.34|110.54|0
1643695200000|2022-02-01 06:00:00|113.66|110.86|113.36|110.56|113.66|110.86|112.97|110.17|0
1643695500000|2022-02-01 06:05:00|113.34|110.54|113.43|110.63|113.47|110.67|113.29|110.49|0
1643695800000|2022-02-01 06:10:00|113.47|110.67|113.93|111.13|114.11|111.31|113.42|110.62|0
1643696100000|2022-02-01 06:15:00|113.88|111.08|114.06|111.26|114.27|111.47|113.83|111.03|0
1643696400000|2022-02-01 06:20:00|114.04|111.24|114.1|111.3|114.22|111.42|113.92|111.12|0
1643696700000|2022-02-01 06:25:00|114.08|111.28|114.15|111.35|114.15|111.35|113.88|111.08|0
1643697000000|2022-02-01 06:30:00|114.1|111.3|114.24|111.44|114.33|111.53|114.01|111.21|0
1643697300000|2022-02-01 06:35:00|114.19|111.39|113.82|111.02|114.28|111.48|113.82|111.02|0
1643697600000|2022-02-01 06:40:00|113.8|111|113.82|111.02|113.96|111.16|113.78|110.98|0
1643697900000|2022-02-01 06:45:00|113.85|111.05|113.91|111.11|113.96|111.16|113.75|110.95|0
1643698200000|2022-02-01 06:50:00|113.89|111.09|113.61|110.81|113.96|111.16|113.59|110.79|0
1643698500000|2022-02-01 06:55:00|113.59|110.79|113.54|110.74|113.82|111.02|113.5|110.7|0
1643698800000|2022-02-01 07:00:00|113.45|110.65|113.22|110.42|113.77|110.97|112.86|110.06|0
1643699100000|2022-02-01 07:05:00|113.27|110.47|112.7|109.9|113.27|110.47|112.67|109.87|0
1643699400000|2022-02-01 07:10:00|112.67|109.87|111.86|109.06|112.67|109.87|111.63|108.83|0
1643699700000|2022-02-01 07:15:00|111.9|109.1|111.68|108.88|111.99|109.19|111.59|108.79|0
1643700000000|2022-02-01 07:20:00|111.72|108.92|111.61|108.81|111.99|109.19|111.56|108.76|0
1643700300000|2022-02-01 07:25:00|111.67|108.87|111.76|108.96|111.85|109.05|111.47|108.67|0
1643700600000|2022-02-01 07:30:00|111.79|108.99|111.89|109.09|111.99|109.19|111.67|108.87|0
1643700900000|2022-02-01 07:35:00|111.85|109.05|111.89|109.09|111.98|109.18|111.78|108.98|0
1643701200000|2022-02-01 07:40:00|111.85|109.05|112.03|109.23|112.07|109.27|111.76|108.96|0
1643701500000|2022-02-01 07:45:00|111.98|109.18|111.75|108.95|112.43|109.63|111.55|108.75|0
1643701800000|2022-02-01 07:50:00|111.71|108.91|112.81|110.01|112.97|110.17|111.71|108.91|0
1643702100000|2022-02-01 07:55:00|112.77|109.97|112.52|109.72|112.84|110.04|112.47|109.67|0
1643702400000|2022-02-01 08:00:00|112.65|109.85|111.84|109.04|113.15|110.35|111.75|108.95|0
1643702700000|2022-02-01 08:05:00|111.59|109.19|110.4|108|111.84|109.44|110.38|107.98|0
1643703000000|2022-02-01 08:10:00|110.38|107.98|109.58|107.18|110.99|108.59|109.4|107|0
1643703300000|2022-02-01 08:15:00|109.56|107.16|109.84|107.44|110.36|107.96|109.4|107|0
1643703600000|2022-02-01 08:20:00|109.8|107.4|109.62|107.22|109.8|107.4|109.04|106.64|0
1643703900000|2022-02-01 08:25:00|109.66|107.26|109.7|107.3|110.15|107.75|109.35|106.95|0
1643704200000|2022-02-01 08:30:00|109.66|107.26|109.66|107.26|109.97|107.57|109.26|106.86|0
1643704500000|2022-02-01 08:35:00|109.77|107.37|110.14|107.74|110.23|107.83|109.57|107.17|0
1643704800000|2022-02-01 08:40:00|110.17|107.77|109.68|107.28|110.46|108.06|109.39|106.99|0
1643705100000|2022-02-01 08:45:00|109.65|107.25|109.92|107.52|110.05|107.65|109.59|107.19|0
1643705400000|2022-02-01 08:50:00|109.87|107.47|110.36|107.96|110.59|108.19|109.83|107.43|0
1643705700000|2022-02-01 08:55:00|110.18|107.78|109.91|107.51|110.54|108.14|109.71|107.31|0
1643706000000|2022-02-01 09:00:00|109.87|107.47|110.25|107.85|110.58|108.18|109.65|107.25|0
1643706300000|2022-02-01 09:05:00|110.22|107.82|110.74|108.34|110.87|108.47|110.18|107.78|0
1643706600000|2022-02-01 09:10:00|110.67|108.27|110.91|108.51|111.01|108.61|110.22|107.82|0
1643706900000|2022-02-01 09:15:00|110.96|108.56|110.96|108.56|111.11|108.71|110.53|108.13|0
1643707200000|2022-02-01 09:20:00|110.93|108.53|111.79|109.39|111.97|109.57|110.75|108.35|0
1643707500000|2022-02-01 09:25:00|111.9|109.5|113.43|111.03|113.43|111.03|111.56|109.16|0
1643707800000|2022-02-01 09:30:00|113.4|111|113.42|111.02|113.63|111.23|112.99|110.59|0
1643708100000|2022-02-01 09:35:00|113.45|111.05|113.01|110.61|113.45|111.05|112.42|110.02|0
1643708400000|2022-02-01 09:40:00|113.15|110.75|113.33|110.93|114.06|111.66|112.83|110.43|0
1643708700000|2022-02-01 09:45:00|113.31|110.91|114.2|111.8|114.55|112.15|113.01|110.61|0
1643709000000|2022-02-01 09:50:00|114.22|111.82|113.87|111.47|114.66|112.26|113.6|111.2|0
1643709300000|2022-02-01 09:55:00|113.92|111.52|113|110.6|113.92|111.52|112.66|110.26|0
1643709600000|2022-02-01 10:00:00|113.07|110.67|112.2|109.8|113.27|110.87|112.18|109.78|0
1643709900000|2022-02-01 10:05:00|112.23|109.83|112.09|109.69|112.36|109.96|111.86|109.46|0
1643710200000|2022-02-01 10:10:00|112.13|109.73|112.4|110|112.77|110.37|111.91|109.51|0
1643710500000|2022-02-01 10:15:00|112.36|109.96|112.81|110.41|112.99|110.59|112.04|109.64|0
1643710800000|2022-02-01 10:20:00|112.77|110.37|112.99|110.59|113.2|110.8|112.61|110.21|0
1643711100000|2022-02-01 10:25:00|112.92|110.52|112.62|110.22|112.92|110.52|112.44|110.04|0
1643711400000|2022-02-01 10:30:00|112.72|110.32|112.35|109.95|113.2|110.8|112.26|109.86|0
1643711700000|2022-02-01 10:35:00|112.37|109.97|111.71|109.31|112.51|110.11|111.67|109.27|0
1643712000000|2022-02-01 10:40:00|111.8|109.4|112.55|110.15|112.55|110.15|111.67|109.27|0
1643712300000|2022-02-01 10:45:00|112.48|110.08|112.8|110.4|112.8|110.4|112.34|109.94|0
1643712600000|2022-02-01 10:50:00|112.75|110.35|113.35|110.95|113.37|110.97|112.48|110.08|0
1643712900000|2022-02-01 10:55:00|113.3|110.9|113.21|110.81|113.71|111.31|112.86|110.46|0
1643713200000|2022-02-01 11:00:00|113.23|110.83|112.2|109.8|113.43|111.03|111.97|109.57|0
1643713500000|2022-02-01 11:05:00|112.16|109.76|111.29|108.89|112.16|109.76|111.23|108.83|0
1643713800000|2022-02-01 11:10:00|111.32|108.92|111.88|109.48|111.93|109.53|111.16|108.76|0
1643714100000|2022-02-01 11:15:00|111.7|109.3|112.56|110.16|112.6|110.2|111.47|109.07|0
1643714400000|2022-02-01 11:20:00|112.42|110.02|112.28|109.88|112.58|110.18|112.15|109.75|0
1643714700000|2022-02-01 11:25:00|112.33|109.93|112.65|110.25|113.06|110.66|112.28|109.88|0
1643715000000|2022-02-01 11:30:00|112.67|110.27|112.14|109.74|112.74|110.34|112.1|109.7|0
1643715300000|2022-02-01 11:35:00|112.1|109.7|112.57|110.17|112.57|110.17|111.94|109.54|0
1643715600000|2022-02-01 11:40:00|112.55|110.15|112.96|110.56|113.03|110.63|112.12|109.72|0
1643715900000|2022-02-01 11:45:00|113|110.6|112.59|110.19|113.14|110.74|112.5|110.1|0
1643716200000|2022-02-01 11:50:00|112.55|110.15|112.73|110.33|112.77|110.37|112.3|109.9|0
1643716500000|2022-02-01 11:55:00|112.68|110.28|112.86|110.46|112.98|110.58|112.45|110.05|0
1643716800000|2022-02-01 12:00:00|112.95|110.55|112.95|110.55|113.13|110.73|112.59|110.19|0
1643717100000|2022-02-01 12:05:00|112.9|110.5|112.67|110.27|113.09|110.69|112.45|110.05|0
1643717400000|2022-02-01 12:10:00|112.72|110.32|112.76|110.36|112.86|110.46|112.26|109.86|0
1643717700000|2022-02-01 12:15:00|112.74|110.34|112.81|110.41|113.13|110.73|112.4|110|0
1643718000000|2022-02-01 12:20:00|112.67|110.27|112.35|109.95|112.67|110.27|112.15|109.75|0
1643718300000|2022-02-01 12:25:00|112.44|110.04|111.85|109.45|112.53|110.13|111.85|109.45|0
1643718600000|2022-02-01 12:30:00|111.8|109.4|111.4|109|111.98|109.58|111.31|108.91|0
1643718900000|2022-02-01 12:35:00|111.35|108.95|111.35|108.95|111.67|109.27|111.12|108.72|0
1643719200000|2022-02-01 12:40:00|111.26|108.86|111.26|108.86|111.62|109.22|111.15|108.75|0
1643719500000|2022-02-01 12:45:00|111.3|108.9|111.16|108.76|111.71|109.31|111.07|108.67|0
1643719800000|2022-02-01 12:50:00|111.21|108.81|111.3|108.9|111.39|108.99|111.07|108.67|0
1643720100000|2022-02-01 12:55:00|111.25|108.85|111.48|109.08|111.63|109.23|110.91|108.51|0
1643720400000|2022-02-01 13:00:00|111.39|108.99|110.98|108.58|111.61|109.21|110.98|108.58|0
1643720700000|2022-02-01 13:05:00|110.93|108.53|110.84|108.44|111.29|108.89|110.66|108.26|0
1643721000000|2022-02-01 13:10:00|110.75|108.35|110.44|108.04|110.89|108.49|110.26|107.86|0
1643721300000|2022-02-01 13:15:00|110.48|108.08|110.3|107.9|110.48|108.08|110.17|107.77|0
1643721600000|2022-02-01 13:20:00|110.34|107.94|109.98|107.58|110.39|107.99|109.81|107.41|0
1643721900000|2022-02-01 13:25:00|110.03|107.63|110.23|107.83|110.43|108.03|109.85|107.45|0
1643722200000|2022-02-01 13:30:00|110.21|107.81|111.08|108.68|111.15|108.75|110.12|107.72|0
1643722500000|2022-02-01 13:35:00|111.06|108.66|110.6|108.2|111.33|108.93|110.56|108.16|0
1643722800000|2022-02-01 13:40:00|110.65|108.25|110.29|107.89|110.65|108.25|109.89|107.49|0
1643723100000|2022-02-01 13:45:00|110.24|107.84|110.24|107.84|110.56|108.16|110.07|107.67|0
1643723400000|2022-02-01 13:50:00|110.2|107.8|110.02|107.62|110.24|107.84|109.82|107.42|0
1643723700000|2022-02-01 13:55:00|110.04|107.64|109.7|107.3|110.24|107.84|109.62|107.22|0
1643724000000|2022-02-01 14:00:00|109.64|107.24|109.79|107.39|109.93|107.53|109.3|106.9|0
1643724300000|2022-02-01 14:05:00|109.77|107.37|109.88|107.48|109.92|107.52|109.7|107.3|0
1643724600000|2022-02-01 14:10:00|109.83|107.43|110.01|107.61|110.05|107.65|109.65|107.25|0
1643724900000|2022-02-01 14:15:00|109.96|107.56|110.19|107.79|110.41|108.01|109.96|107.56|0
1643725200000|2022-02-01 14:20:00|110.14|107.74|109.87|107.47|110.27|107.87|109.78|107.38|0
1643725500000|2022-02-01 14:25:00|109.83|107.43|109.25|106.85|109.83|107.43|109.16|106.76|0
1643725800000|2022-02-01 14:30:00|109.29|106.89|109.42|107.02|111.44|109.04|108.98|106.58|0
1643726100000|2022-02-01 14:35:00|109.73|107.33|109.69|107.29|110.43|108.03|108.85|106.45|0
1643726400000|2022-02-01 14:40:00|109.78|107.38|112.14|109.74|112.61|110.21|109.2|106.8|0
1643726700000|2022-02-01 14:45:00|112.16|109.76|111.48|109.08|112.98|110.58|111.16|108.76|0
1643727000000|2022-02-01 14:50:00|111.16|108.76|111.47|109.07|111.47|109.07|110.4|108|0
1643727300000|2022-02-01 14:55:00|111.56|109.16|111.04|108.64|112.15|109.75|110.75|108.35|0
1643727600000|2022-02-01 15:00:00|110.8|108.4|114.9|112.5|114.9|112.5|110.8|108.4|0
1643727900000|2022-02-01 15:05:00|114.79|112.39|117.74|115.34|118.49|116.09|111.76|109.36|0
1643728200000|2022-02-01 15:10:00|117.42|115.02|115.7|113.3|118.07|115.67|115.68|113.28|0
1643728500000|2022-02-01 15:15:00|115.68|113.28|117.23|114.83|117.23|114.83|115.63|113.23|0
1643728800000|2022-02-01 15:20:00|116.99|114.59|112.53|110.13|116.99|114.59|108.46|106.06|0
1643729100000|2022-02-01 15:25:00|112.44|110.04|114.12|111.72|114.12|111.72|111.83|109.43|0
1643729400000|2022-02-01 15:30:00|114.03|111.63|114.12|111.72|114.54|112.14|112.44|110.04|0
1643729700000|2022-02-01 15:35:00|113.99|111.59|113.8|111.4|114.9|112.5|112.84|110.44|0
1643730000000|2022-02-01 15:40:00|113.82|111.42|114.76|112.36|115.46|113.06|112.8|110.4|0
1643730300000|2022-02-01 15:45:00|114.95|112.55|114.94|112.54|115.66|113.26|114.69|112.29|0
1643730600000|2022-02-01 15:50:00|114.9|112.5|113.38|110.98|115.18|112.78|113.2|110.8|0
1643730900000|2022-02-01 15:55:00|113.13|110.73|111.84|109.44|113.13|110.73|111.8|109.4|0
1643731200000|2022-02-01 16:00:00|111.8|109.4|111.91|109.51|112.23|109.83|110.77|108.37|0
1643731500000|2022-02-01 16:05:00|111.87|109.47|110.65|108.25|112.18|109.78|110.61|108.21|0
1643731800000|2022-02-01 16:10:00|110.7|108.3|110.03|107.63|111.15|108.75|109.9|107.5|0
1643732100000|2022-02-01 16:15:00|109.9|107.5|110.56|108.16|110.78|108.38|109.9|107.5|0
1643732400000|2022-02-01 16:20:00|110.47|108.07|111.49|109.09|111.77|109.37|110.34|107.94|0
1643732700000|2022-02-01 16:25:00|111.4|109|111.08|108.68|111.85|109.45|110.68|108.28|0
1643733000000|2022-02-01 16:30:00|111.12|108.72|110.49|108.09|112.57|110.17|110.4|108|0
1643733300000|2022-02-01 16:35:00|110.47|108.07|110.94|108.54|111.35|108.95|110.14|107.74|0
1643733600000|2022-02-01 16:40:00|110.98|108.58|110.67|108.27|111.01|108.61|110.09|107.69|0
1643733900000|2022-02-01 16:45:00|110.62|108.22|110.22|107.82|110.67|108.27|109.51|107.11|0
1643734200000|2022-02-01 16:50:00|110.13|107.73|110.13|107.73|110.58|108.18|109.86|107.46|0
1643734500000|2022-02-01 16:55:00|109.95|107.55|109.59|107.19|110.22|107.82|109.06|106.66|0
1643734800000|2022-02-01 17:00:00|109.66|107.26|110.21|107.81|110.35|107.95|109.28|106.88|0
1643735100000|2022-02-01 17:05:00|110.08|107.68|110.35|107.95|110.53|108.13|109.81|107.41|0
1643735400000|2022-02-01 17:10:00|110.3|107.9|110.97|108.57|111.51|109.11|110.21|107.81|0
1643735700000|2022-02-01 17:15:00|110.93|108.53|110.39|107.99|110.97|108.57|110.16|107.76|0
1643736000000|2022-02-01 17:20:00|110.3|107.9|110.34|107.94|111.06|108.66|110.05|107.65|0
1643736300000|2022-02-01 17:25:00|110.52|108.12|110.65|108.25|111.6|109.2|110.21|107.81|0
1643736600000|2022-02-01 17:30:00|110.7|108.3|112.5|110.1|112.64|110.24|110.63|108.23|0
1643736900000|2022-02-01 17:35:00|112.32|109.92|111.73|109.33|112.36|109.96|111.32|108.92|0
1643737200000|2022-02-01 17:40:00|111.68|109.28|111.61|109.21|112|109.6|110.96|108.56|0
1643737500000|2022-02-01 17:45:00|111.63|109.23|111.99|109.59|112.36|109.96|111.32|108.92|0
1643737800000|2022-02-01 17:50:00|111.86|109.46|111.45|109.05|111.95|109.55|111.36|108.96|0
1643738100000|2022-02-01 17:55:00|111.36|108.96|110.06|107.66|111.36|108.96|110.01|107.61|0
1643738400000|2022-02-01 18:00:00|110.1|107.7|111.18|108.78|111.22|108.82|110.01|107.61|0
1643738700000|2022-02-01 18:05:00|111.09|108.69|111.44|109.04|111.62|109.22|110.95|108.55|0
1643739000000|2022-02-01 18:10:00|111.49|109.09|111.31|108.91|111.49|109.09|110.88|108.48|0
1643739300000|2022-02-01 18:15:00|111.4|109|111.06|108.66|111.53|109.13|110.81|108.41|0
1643739600000|2022-02-01 18:20:00|110.97|108.57|110.85|108.45|111.19|108.79|110.85|108.45|0
1643739900000|2022-02-01 18:25:00|110.9|108.5|110.22|107.82|111.03|108.63|110.18|107.78|0
1643740200000|2022-02-01 18:30:00|110.27|107.87|110.69|108.29|110.8|108.4|110.22|107.82|0
1643740500000|2022-02-01 18:35:00|110.65|108.25|110.31|107.91|111.43|109.03|110.18|107.78|0
1643740800000|2022-02-01 18:40:00|110.29|107.89|109.86|107.46|110.31|107.91|109.73|107.33|0
1643741100000|2022-02-01 18:45:00|109.95|107.55|109.9|107.5|110.17|107.77|109.64|107.24|0
1643741400000|2022-02-01 18:50:00|109.86|107.46|109.05|106.65|110.39|107.99|108.82|106.42|0
1643741700000|2022-02-01 18:55:00|109.11|106.71|109.11|106.71|110.05|107.65|109.11|106.71|0
1643742000000|2022-02-01 19:00:00|109.15|106.75|109.02|106.62|109.47|107.07|108.62|106.22|0
1643742300000|2022-02-01 19:05:00|109.06|106.66|108.95|106.55|109.29|106.89|108.86|106.46|0
1643742600000|2022-02-01 19:10:00|108.93|106.53|109.5|107.1|110|107.6|108.4|106|0
1643742900000|2022-02-01 19:15:00|109.37|106.97|109.68|107.28|109.77|107.37|108.99|106.59|0
1643743200000|2022-02-01 19:20:00|109.64|107.24|109.97|107.57|110.71|108.31|109.64|107.24|0
1643743500000|2022-02-01 19:25:00|109.99|107.59|109.65|107.25|110.46|108.06|109.59|107.19|0
1643743800000|2022-02-01 19:30:00|109.28|106.88|109.27|106.87|109.59|107.19|109.05|106.65|0
1643744100000|2022-02-01 19:35:00|109.18|106.78|109.45|107.05|110.14|107.74|109.1|106.7|0
1643744400000|2022-02-01 19:40:00|109.36|106.96|109.27|106.87|109.9|107.5|109.18|106.78|0
1643744700000|2022-02-01 19:45:00|109.22|106.82|109.33|106.93|109.58|107.18|108.83|106.43|0
1643745000000|2022-02-01 19:50:00|109.38|106.98|109.42|107.02|110.07|107.67|109.22|106.82|0
1643745300000|2022-02-01 19:55:00|109.4|107|109.09|106.69|109.75|107.35|108.95|106.55|0
1643745600000|2022-02-01 20:00:00|109.17|106.77|107.1|104.7|109.4|107|107.01|104.61|0
1643745900000|2022-02-01 20:05:00|107.28|104.88|105.35|102.95|108.71|106.31|105.31|102.91|0
1643746200000|2022-02-01 20:10:00|105.4|103|105.74|103.34|106.05|103.65|105.4|103|0
1643746500000|2022-02-01 20:15:00|105.7|103.3|105.65|103.25|106.18|103.78|105.57|103.17|0
1643746800000|2022-02-01 20:20:00|105.61|103.21|104.87|102.47|105.68|103.28|104.87|102.47|0
1643747100000|2022-02-01 20:25:00|104.92|102.52|104.53|102.13|105.43|103.03|104.29|101.89|0
1643747400000|2022-02-01 20:30:00|104.48|102.08|103.97|101.57|104.48|102.08|103.63|101.23|0
1643747700000|2022-02-01 20:35:00|104.01|101.61|105.21|102.81|105.3|102.9|103.75|101.35|0
1643748000000|2022-02-01 20:40:00|105.08|102.68|104.05|101.65|105.26|102.86|103.79|101.39|0
1643748300000|2022-02-01 20:45:00|103.92|101.52|102.94|100.54|104.14|101.74|102.9|100.5|0
1643748600000|2022-02-01 20:50:00|102.71|100.31|101.37|98.97|103.33|100.93|101.13|98.73|0
1643748900000|2022-02-01 20:55:00|101.34|98.94|102.23|99.83|102.23|99.83|101.22|98.82|0
1643749200000|2022-02-01 21:00:00|102.44|100.04|101.85|99.45|102.44|100.04|101.55|99.15|0
1643749500000|2022-02-01 21:05:00|101.8|99.4|101.63|99.23|102.02|99.62|101.26|98.86|0
1643749800000|2022-02-01 21:10:00|101.59|99.19|100.27|97.87|101.59|99.19|100.11|97.71|0
1643750100000|2022-02-01 21:15:00|100.35|97.55|99.97|97.17|100.35|97.55|99.81|97.01|0
1643750400000|2022-02-01 21:20:00|99.93|97.13|99.45|96.65|99.97|97.17|99.39|96.59|0
1643750700000|2022-02-01 21:25:00|99.47|96.67|98.97|96.17|99.53|96.73|98.97|96.17|0
1643751000000|2022-02-01 21:30:00|99.02|96.22|98.48|95.68|99.02|96.22|98.44|95.64|0
1643751300000|2022-02-01 21:35:00|98.44|95.64|98.39|95.59|98.48|95.68|98.15|95.35|0
1643751600000|2022-02-01 21:40:00|98.35|95.55|98.8|96|98.84|96.04|98.31|95.51|0
1643751900000|2022-02-01 21:45:00|98.76|95.96|98.97|96.17|98.97|96.17|98.76|95.96|0
1643752200000|2022-02-01 21:50:00|98.92|96.12|98.43|95.63|98.92|96.12|98.29|95.49|0
1643752500000|2022-02-01 21:55:00|98.39|95.59|98.94|96.14|98.94|96.14|98.35|95.55|0
1643752800000|2022-02-01 22:00:00|98.92|96.12|99.47|96.67|99.47|96.67|98.92|96.12|0
1643753100000|2022-02-01 22:05:00|99.5|96.7|99.26|96.46|99.5|96.7|99.26|96.46|0
1643753400000|2022-02-01 22:10:00|99.25|96.45|99.34|96.54|99.41|96.61|99.18|96.38|0
1643753700000|2022-02-01 22:15:00|99.38|96.58|99.52|96.72|99.52|96.72|99.38|96.58|0
1643754000000|2022-02-01 22:20:00|99.54|96.74|99.61|96.81|99.62|96.82|99.53|96.73|0
1643754300000|2022-02-01 22:25:00|99.55|96.75|99.53|96.73|99.55|96.75|99.51|96.71|0
1643754600000|2022-02-01 22:30:00|99.52|96.72|99.58|96.78|99.6|96.8|99.52|96.72|0
1643754900000|2022-02-01 22:35:00|99.59|96.79|99.48|96.68|99.59|96.79|99.47|96.67|0
1643755200000|2022-02-01 22:40:00|99.47|96.67|99.41|96.61|99.48|96.68|99.32|96.52|0
1643755500000|2022-02-01 22:45:00|99.42|96.62|99.25|96.45|99.42|96.62|99.25|96.45|0
1643755800000|2022-02-01 22:50:00|99.31|96.51|99.13|96.33|99.36|96.56|99.1|96.3|0
1643756100000|2022-02-01 22:55:00|99.11|96.31|98.79|95.99|99.11|96.31|98.7|95.9|0
1643756400000|2022-02-01 23:00:00|98.55|95.75|99.02|96.22|99.31|96.51|98.55|95.75|0
1643756700000|2022-02-01 23:05:00|99.06|96.26|99.1|96.3|99.31|96.51|98.65|95.85|0
1643757000000|2022-02-01 23:10:00|99.06|96.26|99.08|96.28|99.35|96.55|98.81|96.01|0
1643757300000|2022-02-01 23:15:00|99.1|96.3|98.93|96.13|99.1|96.3|98.81|96.01|0
1643757600000|2022-02-01 23:20:00|98.91|96.11|98.81|96.01|98.93|96.13|98.64|95.84|0
1643757900000|2022-02-01 23:25:00|98.83|96.03|98.56|95.76|98.85|96.05|98.52|95.72|0
1643758200000|2022-02-01 23:30:00|98.6|95.8|98.88|96.08|99.09|96.29|98.6|95.8|0
1643758500000|2022-02-01 23:35:00|98.91|96.11|98.68|95.88|99.05|96.25|98.64|95.84|0
1643758800000|2022-02-01 23:40:00|98.66|95.86|98.51|95.71|98.76|95.96|98.51|95.71|0
1643759100000|2022-02-01 23:45:00|98.55|95.75|98.76|95.96|98.8|96|98.55|95.75|0
1643759400000|2022-02-01 23:50:00|98.74|95.94|98.84|96.04|98.9|96.1|98.71|95.91|0
1643759700000|2022-02-01 23:55:00|98.86|96.06|98.67|95.87|98.88|96.08|98.63|95.83|0
1643760000000|2022-02-02 00:00:00|98.69|95.89|98.2|95.4|98.71|95.91|98.13|95.33|0
1643760300000|2022-02-02 00:05:00|98.22|95.42|98.13|95.33|98.36|95.56|98.13|95.33|0
1643760600000|2022-02-02 00:10:00|98.09|95.29|98.32|95.52|98.42|95.62|98.09|95.29|0
1643760900000|2022-02-02 00:15:00|98.38|95.58|97.92|95.12|98.46|95.66|97.8|95|0
1643761200000|2022-02-02 00:20:00|97.96|95.16|98|95.2|98.05|95.25|97.88|95.08|0
1643761500000|2022-02-02 00:25:00|97.98|95.18|97.8|95|98.13|95.33|97.8|95|0
1643761800000|2022-02-02 00:30:00|97.84|95.04|97.9|95.1|98|95.2|97.76|94.96|0
1643762100000|2022-02-02 00:35:00|97.92|95.12|98.04|95.24|98.04|95.24|97.88|95.08|0
1643762400000|2022-02-02 00:40:00|98|95.2|98.12|95.32|98.12|95.32|98|95.2|0
1643762700000|2022-02-02 00:45:00|98.08|95.28|97.95|95.15|98.08|95.28|97.87|95.07|0
1643763000000|2022-02-02 00:50:00|97.99|95.19|97.83|95.03|97.99|95.19|97.79|94.99|0
1643763300000|2022-02-02 00:55:00|97.87|95.07|97.87|95.07|97.95|95.15|97.79|94.99|0
1643763600000|2022-02-02 01:00:00|97.91|95.11|98.03|95.23|98.28|95.48|97.79|94.99|0
1643763900000|2022-02-02 01:05:00|97.99|95.19|97.64|94.84|97.99|95.19|97.54|94.74|0
1643764200000|2022-02-02 01:10:00|97.66|94.86|97.58|94.78|97.78|94.98|97.58|94.78|0
1643764500000|2022-02-02 01:15:00|97.7|94.9|97.94|95.14|98.19|95.39|97.7|94.9|0
1643764800000|2022-02-02 01:20:00|97.9|95.1|97.88|95.08|97.98|95.18|97.57|94.77|0
1643765100000|2022-02-02 01:25:00|97.9|95.1|97.98|95.18|98.02|95.22|97.86|95.06|0
1643765400000|2022-02-02 01:30:00|97.92|95.12|97.81|95.01|98.06|95.26|97.77|94.97|0
1643765700000|2022-02-02 01:35:00|97.77|94.97|97.89|95.09|98.02|95.22|97.73|94.93|0
1643766000000|2022-02-02 01:40:00|97.93|95.13|97.33|94.53|97.98|95.18|97.33|94.53|0
1643766300000|2022-02-02 01:45:00|97.37|94.57|97.49|94.69|97.53|94.73|97.33|94.53|0
1643766600000|2022-02-02 01:50:00|97.45|94.65|97.49|94.69|97.53|94.73|97.39|94.59|0
1643766900000|2022-02-02 01:55:00|97.45|94.65|97.4|94.6|97.53|94.73|97.36|94.56|0
1643767200000|2022-02-02 02:00:00|97.44|94.64|97.36|94.56|97.44|94.64|97.32|94.52|0
1643767500000|2022-02-02 02:05:00|97.34|94.54|97.34|94.54|97.48|94.68|97.32|94.52|0
1643767800000|2022-02-02 02:10:00|97.32|94.52|97.36|94.56|97.36|94.56|97.24|94.44|0
1643768100000|2022-02-02 02:15:00|97.34|94.54|97.4|94.6|97.44|94.64|97.19|94.39|0
1643768400000|2022-02-02 02:20:00|97.44|94.64|97.8|95|97.8|95|97.4|94.6|0
1643768700000|2022-02-02 02:25:00|97.76|94.96|97.6|94.8|97.8|95|97.56|94.76|0
1643769000000|2022-02-02 02:30:00|97.56|94.76|97.72|94.92|97.76|94.96|97.56|94.76|0
1643769300000|2022-02-02 02:35:00|97.74|94.94|97.76|94.96|97.8|95|97.68|94.88|0
1643769600000|2022-02-02 02:40:00|97.55|94.75|97.67|94.87|97.75|94.95|97.53|94.73|0
1643769900000|2022-02-02 02:45:00|97.69|94.89|97.75|94.95|97.79|94.99|97.67|94.87|0
1643770200000|2022-02-02 02:50:00|97.71|94.91|97.63|94.83|97.71|94.91|97.63|94.83|0
1643770500000|2022-02-02 02:55:00|97.67|94.87|97.63|94.83|97.71|94.91|97.63|94.83|0
1643770800000|2022-02-02 03:00:00|97.65|94.85|97.66|94.86|97.79|94.99|97.65|94.85|0
1643771100000|2022-02-02 03:05:00|97.62|94.82|97.66|94.86|97.71|94.91|97.62|94.82|0
1643771400000|2022-02-02 03:10:00|97.68|94.88|97.62|94.82|97.7|94.9|97.54|94.74|0
1643771700000|2022-02-02 03:15:00|97.58|94.78|97.7|94.9|97.74|94.94|97.54|94.74|0
1643772000000|2022-02-02 03:20:00|97.72|94.92|97.49|94.69|97.74|94.94|97.49|94.69|0
1643772300000|2022-02-02 03:25:00|97.53|94.73|97.53|94.73|97.53|94.73|97.45|94.65|0
1643772600000|2022-02-02 03:30:00|97.57|94.77|97.37|94.57|97.57|94.77|97.37|94.57|0
1643772900000|2022-02-02 03:35:00|97.41|94.61|97.45|94.65|97.45|94.65|97.31|94.51|0
1643773200000|2022-02-02 03:40:00|97.41|94.61|97.4|94.6|97.45|94.65|97.36|94.56|0
1643773500000|2022-02-02 03:45:00|97.43|94.63|97.53|94.73|97.57|94.77|97.36|94.56|0
1643773800000|2022-02-02 03:50:00|97.51|94.71|97.48|94.68|97.53|94.73|97.48|94.68|0
1643774100000|2022-02-02 03:55:00|97.5|94.7|97.36|94.56|97.52|94.72|97.36|94.56|0
1643774400000|2022-02-02 04:00:00|97.4|94.6|97.28|94.48|97.44|94.64|97.28|94.48|0
1643774700000|2022-02-02 04:05:00|97.3|94.5|97.27|94.47|97.32|94.52|97.23|94.43|0
1643775000000|2022-02-02 04:10:00|97.25|94.45|97.19|94.39|97.25|94.45|97.15|94.35|0
1643775300000|2022-02-02 04:15:00|97.15|94.35|97.13|94.33|97.15|94.35|97.07|94.27|0
1643775600000|2022-02-02 04:20:00|97.15|94.35|97.23|94.43|97.27|94.47|97.15|94.35|0
1643775900000|2022-02-02 04:25:00|97.21|94.41|97.27|94.47|97.27|94.47|97.18|94.38|0
1643776200000|2022-02-02 04:30:00|97.22|94.42|97.22|94.42|97.27|94.47|97.18|94.38|0
1643776500000|2022-02-02 04:35:00|97.18|94.38|97.22|94.42|97.22|94.42|97.06|94.26|0
1643776800000|2022-02-02 04:40:00|97.26|94.46|97.26|94.46|97.26|94.46|97.18|94.38|0
1643777100000|2022-02-02 04:45:00|97.22|94.42|97.26|94.46|97.38|94.58|97.22|94.42|0
1643777400000|2022-02-02 04:50:00|97.22|94.42|97.09|94.29|97.26|94.46|97.07|94.27|0
1643777700000|2022-02-02 04:55:00|97.05|94.25|97.09|94.29|97.13|94.33|97.01|94.21|0
1643778000000|2022-02-02 05:00:00|97.07|94.27|96.81|94.01|97.13|94.33|96.81|94.01|0
1643778300000|2022-02-02 05:05:00|96.85|94.05|96.88|94.08|96.97|94.17|96.76|93.96|0
1643778600000|2022-02-02 05:10:00|96.84|94.04|96.88|94.08|96.88|94.08|96.8|94|0
1643778900000|2022-02-02 05:15:00|96.9|94.1|96.88|94.08|97|94.2|96.88|94.08|0
1643779200000|2022-02-02 05:20:00|96.92|94.12|96.84|94.04|96.92|94.12|96.8|94|0
1643779500000|2022-02-02 05:25:00|96.8|94|96.76|93.96|96.82|94.02|96.72|93.92|0
1643779800000|2022-02-02 05:30:00|96.71|93.91|96.75|93.95|96.8|94|96.71|93.91|0
1643780100000|2022-02-02 05:35:00|96.77|93.97|96.71|93.91|96.79|93.99|96.71|93.91|0
1643780400000|2022-02-02 05:40:00|96.75|93.95|96.63|93.83|96.75|93.95|95.82|93.02|0
1643780700000|2022-02-02 05:45:00|96.59|93.79|96.46|93.66|96.61|93.81|96.46|93.66|0
1643781000000|2022-02-02 05:50:00|96.51|93.71|96.5|93.7|96.63|93.83|96.46|93.66|0
1643781300000|2022-02-02 05:55:00|96.46|93.66|96.4|93.6|96.5|93.7|96.34|93.54|0
1643781600000|2022-02-02 06:00:00|96.38|93.58|96.1|93.3|96.42|93.62|96.1|93.3|0
1643781900000|2022-02-02 06:05:00|96.02|93.22|96.09|93.29|96.09|93.29|95.85|93.05|0
1643782200000|2022-02-02 06:10:00|96.07|93.27|95.93|93.13|96.09|93.29|95.93|93.13|0
1643782500000|2022-02-02 06:15:00|95.97|93.17|95.97|93.17|96.05|93.25|95.95|93.15|0
1643782800000|2022-02-02 06:20:00|95.93|93.13|95.79|92.99|96.01|93.21|95.79|92.99|0
1643783100000|2022-02-02 06:25:00|95.83|93.03|95.72|92.92|95.89|93.09|95.72|92.92|0
1643783400000|2022-02-02 06:30:00|95.68|92.88|95.76|92.96|95.76|92.96|95.36|92.56|0
1643783700000|2022-02-02 06:35:00|95.8|93|95.98|93.18|96.08|93.28|95.8|93|0
1643784000000|2022-02-02 06:40:00|96|93.2|96.57|93.77|96.61|93.81|95.96|93.16|0
1643784300000|2022-02-02 06:45:00|96.61|93.81|96.64|93.84|96.73|93.93|96.56|93.76|0
1643784600000|2022-02-02 06:50:00|96.68|93.88|96.64|93.84|96.71|93.91|96.48|93.68|0
1643784900000|2022-02-02 06:55:00|96.68|93.88|96.5|93.7|96.88|94.08|96.48|93.68|0
1643785200000|2022-02-02 07:00:00|96.56|93.76|96.8|94|96.96|94.16|96.56|93.76|0
1643785500000|2022-02-02 07:05:00|96.88|94.08|96.76|93.96|96.92|94.12|96.48|93.68|0
1643785800000|2022-02-02 07:10:00|96.8|94|96.55|93.75|96.88|94.08|96.51|93.71|0
1643786100000|2022-02-02 07:15:00|96.53|93.73|96.35|93.55|96.59|93.79|96.35|93.55|0
1643786400000|2022-02-02 07:20:00|96.31|93.51|96.39|93.59|96.51|93.71|96.27|93.47|0
1643786700000|2022-02-02 07:25:00|96.37|93.57|96.1|93.3|96.51|93.71|96.02|93.22|0
1643787000000|2022-02-02 07:30:00|96.14|93.34|96.1|93.3|96.21|93.41|95.78|92.98|0
1643787300000|2022-02-02 07:35:00|96.06|93.26|96.58|93.78|96.65|93.85|96.06|93.26|0
1643787600000|2022-02-02 07:40:00|96.57|93.77|96.1|93.3|96.63|93.83|96.1|93.3|0
1643787900000|2022-02-02 07:45:00|96.06|93.26|96.78|93.98|96.85|94.05|96.06|93.26|0
1643788200000|2022-02-02 07:50:00|96.74|93.94|96.72|93.92|96.84|94.04|96.62|93.82|0
1643788500000|2022-02-02 07:55:00|96.7|93.9|96.74|93.94|96.78|93.98|96.62|93.82|0
1643788800000|2022-02-02 08:00:00|96.7|93.9|96.76|93.96|98.92|96.12|96.27|93.47|0
1643789100000|2022-02-02 08:05:00|96.68|94.28|96.19|93.79|96.8|94.4|95.99|93.59|0
1643789400000|2022-02-02 08:10:00|96.17|93.77|96.19|93.79|96.47|94.07|95.95|93.55|0
1643789700000|2022-02-02 08:15:00|96.23|93.83|96.67|94.27|96.71|94.31|96.15|93.75|0
1643790000000|2022-02-02 08:20:00|96.63|94.23|96.23|93.83|96.67|94.27|95.98|93.58|0
1643790300000|2022-02-02 08:25:00|96.25|93.85|96.45|94.05|96.47|94.07|95.94|93.54|0
1643790600000|2022-02-02 08:30:00|96.55|94.15|96.65|94.25|96.67|94.27|96.22|93.82|0
1643790900000|2022-02-02 08:35:00|96.63|94.23|96.93|94.53|96.93|94.53|96.34|93.94|0
1643791200000|2022-02-02 08:40:00|96.95|94.55|96.83|94.43|97.03|94.63|96.62|94.22|0
1643791500000|2022-02-02 08:45:00|96.79|94.39|97.23|94.83|97.23|94.83|96.7|94.3|0
1643791800000|2022-02-02 08:50:00|97.31|94.91|96.86|94.46|97.44|95.04|96.46|94.06|0
1643792100000|2022-02-02 08:55:00|97.13|94.73|96.9|94.5|97.17|94.77|96.86|94.46|0
1643792400000|2022-02-02 09:00:00|96.94|94.54|96.11|93.71|97.02|94.62|96.09|93.69|0
1643792700000|2022-02-02 09:05:00|96.09|93.69|95.79|93.39|96.11|93.71|95.48|93.08|0
1643793000000|2022-02-02 09:10:00|95.76|93.36|95.04|92.64|95.85|93.45|95|92.6|0
1643793300000|2022-02-02 09:15:00|95.08|92.68|95.4|93|95.4|93|94.92|92.52|0
1643793600000|2022-02-02 09:20:00|95.34|92.94|95.08|92.68|95.38|92.98|95.04|92.64|0
1643793900000|2022-02-02 09:25:00|95.06|92.66|95.52|93.12|95.64|93.24|94.96|92.56|0
1643794200000|2022-02-02 09:30:00|95.5|93.1|95.47|93.07|95.55|93.15|95.19|92.79|0
1643794500000|2022-02-02 09:35:00|95.51|93.11|95.15|92.75|95.71|93.31|95.11|92.71|0
1643794800000|2022-02-02 09:40:00|95.19|92.79|94.55|92.15|95.23|92.83|94.55|92.15|0
1643795100000|2022-02-02 09:45:00|94.59|92.19|94.19|91.79|94.83|92.43|94.19|91.79|0
1643795400000|2022-02-02 09:50:00|94.11|91.71|93.95|91.55|94.23|91.83|93.95|91.55|0
1643795700000|2022-02-02 09:55:00|93.97|91.57|93.93|91.53|94.03|91.63|93.71|91.31|0
1643796000000|2022-02-02 10:00:00|93.91|91.51|94.15|91.75|94.27|91.87|93.91|91.51|0
1643796300000|2022-02-02 10:05:00|93.95|91.55|94.5|92.1|94.54|92.14|93.91|91.51|0
1643796600000|2022-02-02 10:10:00|94.54|92.14|94.18|91.78|94.58|92.18|94.18|91.78|0
1643796900000|2022-02-02 10:15:00|94.14|91.74|94.3|91.9|94.42|92.02|94.02|91.62|0
1643797200000|2022-02-02 10:20:00|94.34|91.94|94.3|91.9|94.62|92.22|94.26|91.86|0
1643797500000|2022-02-02 10:25:00|94.38|91.98|94.33|91.93|94.49|92.09|94.22|91.82|0
1643797800000|2022-02-02 10:30:00|94.35|91.95|94.17|91.77|94.41|92.01|94.02|91.62|0
1643798100000|2022-02-02 10:35:00|94.21|91.81|94.09|91.69|94.45|92.05|93.94|91.54|0
1643798400000|2022-02-02 10:40:00|94.17|91.77|94.37|91.97|94.49|92.09|93.97|91.57|0
1643798700000|2022-02-02 10:45:00|94.33|91.93|94.69|92.29|94.75|92.35|94.33|91.93|0
1643799000000|2022-02-02 10:50:00|94.65|92.25|94.56|92.16|94.65|92.25|94.37|91.97|0
1643799300000|2022-02-02 10:55:00|94.6|92.2|94.64|92.24|94.84|92.44|94.52|92.12|0
1643799600000|2022-02-02 11:00:00|94.56|92.16|94.92|92.52|95.04|92.64|94.52|92.12|0
1643799900000|2022-02-02 11:05:00|94.96|92.56|95.08|92.68|95.32|92.92|94.92|92.52|0
1643800200000|2022-02-02 11:10:00|95.12|92.72|95.24|92.84|95.38|92.98|95.08|92.68|0
1643800500000|2022-02-02 11:15:00|95.2|92.8|95.27|92.87|95.4|93|95.12|92.72|0
1643800800000|2022-02-02 11:20:00|95.31|92.91|94.95|92.55|95.31|92.91|94.83|92.43|0
1643801100000|2022-02-02 11:25:00|94.99|92.59|94.99|92.59|95.11|92.71|94.87|92.47|0
1643801400000|2022-02-02 11:30:00|95.03|92.63|94.79|92.39|95.03|92.63|94.79|92.39|0
1643801700000|2022-02-02 11:35:00|94.83|92.43|94.87|92.47|94.91|92.51|94.71|92.31|0
1643802000000|2022-02-02 11:40:00|94.83|92.43|94.9|92.5|95.06|92.66|94.67|92.27|0
1643802300000|2022-02-02 11:45:00|94.86|92.46|94.64|92.24|94.86|92.46|94.54|92.14|0
1643802600000|2022-02-02 11:50:00|94.66|92.26|94.38|91.98|94.7|92.3|94.34|91.94|0
1643802900000|2022-02-02 11:55:00|94.42|92.02|94.46|92.06|94.58|92.18|94.38|91.98|0
1643803200000|2022-02-02 12:00:00|94.5|92.1|94.62|92.22|94.86|92.46|94.5|92.1|0
1643803500000|2022-02-02 12:05:00|94.66|92.26|94.42|92.02|94.82|92.42|94.38|91.98|0
1643803800000|2022-02-02 12:10:00|94.38|91.98|94.02|91.62|94.38|91.98|93.62|91.22|0
1643804100000|2022-02-02 12:15:00|93.98|91.58|93.7|91.3|94.02|91.62|93.58|91.18|0
1643804400000|2022-02-02 12:20:00|93.66|91.26|93.82|91.42|93.97|91.57|93.66|91.26|0
1643804700000|2022-02-02 12:25:00|93.78|91.38|96.43|94.03|96.51|94.11|93.62|91.22|0
1643805000000|2022-02-02 12:30:00|96.47|94.07|96.67|94.27|96.67|94.27|96.47|94.07|0
1643805300000|2022-02-02 12:35:00|96.71|94.31|96.91|94.51|96.91|94.51|96.5|94.1|0
1643805600000|2022-02-02 12:40:00|96.95|94.55|96.58|94.18|97.05|94.65|96.58|94.18|0
1643805900000|2022-02-02 12:45:00|96.62|94.22|96.38|93.98|96.66|94.26|96.26|93.86|0
1643806200000|2022-02-02 12:50:00|96.34|93.94|98.15|95.75|98.35|95.95|96.18|93.78|0
1643806500000|2022-02-02 12:55:00|98.19|95.79|97.74|95.34|98.19|95.79|97.58|95.18|0
1643806800000|2022-02-02 13:00:00|97.88|95.48|98.1|95.7|98.39|95.99|97.78|95.38|0
1643807100000|2022-02-02 13:05:00|98.06|95.66|98.18|95.78|98.3|95.9|97.94|95.54|0
1643807400000|2022-02-02 13:10:00|98.14|95.74|96.5|94.1|98.46|96.06|96.38|93.98|0
1643807700000|2022-02-02 13:15:00|96.58|94.18|96.9|94.5|96.9|94.5|96.38|93.98|0
1643808000000|2022-02-02 13:20:00|96.94|94.54|97.47|95.07|97.51|95.11|96.86|94.46|0
1643808300000|2022-02-02 13:25:00|97.51|95.11|97.34|94.94|97.65|95.25|97.3|94.9|0
1643808600000|2022-02-02 13:30:00|97.22|94.82|97.24|94.84|97.46|95.06|97.18|94.78|0
1643808900000|2022-02-02 13:35:00|97.26|94.86|97.32|94.92|97.42|95.02|96.84|94.44|0
1643809200000|2022-02-02 13:40:00|97.34|94.94|97.4|95|97.42|95.02|96.94|94.54|0
1643809500000|2022-02-02 13:45:00|97.38|94.98|97.05|94.65|97.42|95.02|96.99|94.59|0
1643809800000|2022-02-02 13:50:00|97.13|94.73|98.02|95.62|98.1|95.7|97.13|94.73|0
1643810100000|2022-02-02 13:55:00|98.06|95.66|98.26|95.86|98.43|96.03|98.02|95.62|0
1643810400000|2022-02-02 14:00:00|98.35|95.95|98.14|95.74|98.55|96.15|98.06|95.66|0
1643810700000|2022-02-02 14:05:00|98.12|95.72|98.18|95.78|98.45|96.05|98.02|95.62|0
1643811000000|2022-02-02 14:10:00|98.14|95.74|97.21|94.81|98.34|95.94|96.73|94.33|0
1643811300000|2022-02-02 14:15:00|98.05|95.65|98.11|95.71|98.5|96.1|97.64|95.24|0
1643811600000|2022-02-02 14:20:00|98.3|95.9|97.89|95.49|98.42|96.02|97.89|95.49|0
1643811900000|2022-02-02 14:25:00|97.93|95.53|98.31|95.91|98.46|96.06|97.64|95.24|0
1643812200000|2022-02-02 14:30:00|98.25|95.85|98.39|95.99|98.99|96.59|98.17|95.77|0
1643812500000|2022-02-02 14:35:00|98.29|95.89|97.27|94.87|98.41|96.01|96.83|94.43|0
1643812800000|2022-02-02 14:40:00|97.23|94.83|99.11|96.71|99.77|97.37|97.03|94.63|0
1643813100000|2022-02-02 14:45:00|98.94|96.54|100.43|98.03|100.43|98.03|98.78|96.38|0
1643813400000|2022-02-02 14:50:00|100.59|98.19|100.44|98.04|101.25|98.85|99.16|96.76|0
1643813700000|2022-02-02 14:55:00|100.31|97.91|103.29|100.89|103.77|101.37|99.9|97.5|0
1643814000000|2022-02-02 15:00:00|103.16|100.76|98.11|95.71|103.16|100.76|97.91|95.51|0
1643814300000|2022-02-02 15:05:00|98.2|95.8|98.79|96.39|99.2|96.8|98.07|95.67|0
1643814600000|2022-02-02 15:10:00|98.83|96.43|100.27|97.87|100.31|97.91|98.22|95.82|0
1643814900000|2022-02-02 15:15:00|100.15|97.75|101.12|98.72|105.12|102.72|99.04|96.64|0
1643815200000|2022-02-02 15:20:00|101.17|98.77|102.25|99.85|102.25|99.85|100.61|98.21|0
1643815500000|2022-02-02 15:25:00|102.21|99.81|102.5|100.1|102.92|100.52|101.75|99.35|0
1643815800000|2022-02-02 15:30:00|102.41|100.01|102.88|100.48|102.96|100.56|101.7|99.3|0
1643816100000|2022-02-02 15:35:00|102.83|100.43|102.22|99.82|104.37|101.97|102.09|99.69|0
1643816400000|2022-02-02 15:40:00|102.01|99.61|101.47|99.07|103.18|100.78|101.3|98.9|0
1643816700000|2022-02-02 15:45:00|101.45|99.05|101.22|98.82|102.05|99.65|100.64|98.24|0
1643817000000|2022-02-02 15:50:00|101.15|98.75|102.42|100.02|103.09|100.69|101.03|98.63|0
1643817300000|2022-02-02 15:55:00|102.5|100.1|101.75|99.35|102.55|100.15|101.65|99.25|0
1643817600000|2022-02-02 16:00:00|101.83|99.43|102.75|100.35|103.17|100.77|101.46|99.06|0
1643817900000|2022-02-02 16:05:00|102.84|100.44|103.85|101.45|103.93|101.53|102.42|100.02|0
1643818200000|2022-02-02 16:10:00|103.87|101.47|105.19|102.79|105.19|102.79|103.62|101.22|0
1643818500000|2022-02-02 16:15:00|105.07|102.67|104.42|102.02|105.49|103.09|104.09|101.69|0
1643818800000|2022-02-02 16:20:00|104.38|101.98|103.83|101.43|104.38|101.98|103.37|100.97|0
1643819100000|2022-02-02 16:25:00|103.64|101.24|103.45|101.05|103.83|101.43|102.98|100.58|0
1643819400000|2022-02-02 16:30:00|103.7|101.3|104.04|101.64|104.51|102.11|103.62|101.22|0
1643819700000|2022-02-02 16:35:00|104.08|101.68|104.97|102.57|105.27|102.87|103.74|101.34|0
1643820000000|2022-02-02 16:40:00|104.84|102.44|103.99|101.59|105.06|102.66|103.72|101.32|0
1643820300000|2022-02-02 16:45:00|104.08|101.68|103.73|101.33|104.44|102.04|102.94|100.54|0
1643820600000|2022-02-02 16:50:00|103.71|101.31|103.06|100.66|103.82|101.42|102.76|100.36|0
1643820900000|2022-02-02 16:55:00|103.14|100.74|102.6|100.2|103.39|100.99|102.6|100.2|0
1643821200000|2022-02-02 17:00:00|102.64|100.24|102.93|100.53|103.31|100.91|102.51|100.11|0
1643821500000|2022-02-02 17:05:00|102.8|100.4|101.09|98.69|102.8|100.4|100.97|98.57|0
1643821800000|2022-02-02 17:10:00|101.05|98.65|101.07|98.67|101.55|99.15|100.93|98.53|0
1643822100000|2022-02-02 17:15:00|101.05|98.65|101.9|99.5|102.29|99.89|100.56|98.16|0
1643822400000|2022-02-02 17:20:00|101.88|99.48|101.88|99.48|102|99.6|101.42|99.02|0
1643822700000|2022-02-02 17:25:00|102|99.6|101.96|99.56|102.08|99.68|101.54|99.14|0
1643823000000|2022-02-02 17:30:00|102|99.6|101.66|99.26|102.54|100.14|101.62|99.22|0
1643823300000|2022-02-02 17:35:00|101.71|99.31|101.04|98.64|101.91|99.51|101.04|98.64|0
1643823600000|2022-02-02 17:40:00|101.17|98.77|100.87|98.47|101.45|99.05|100.87|98.47|0
1643823900000|2022-02-02 17:45:00|100.92|98.52|100.13|97.73|100.92|98.52|99.56|97.16|0
1643824200000|2022-02-02 17:50:00|100.11|97.71|100.01|97.61|100.42|98.02|99.97|97.57|0
1643824500000|2022-02-02 17:55:00|99.97|97.57|99.15|96.75|100.25|97.85|99.15|96.75|0
1643824800000|2022-02-02 18:00:00|99.23|96.83|99.88|97.48|99.88|97.48|99.11|96.71|0
1643825100000|2022-02-02 18:05:00|99.8|97.4|100.25|97.85|100.25|97.85|99.6|97.2|0
1643825400000|2022-02-02 18:10:00|100.17|97.77|100.25|97.85|100.74|98.34|100.13|97.73|0
1643825700000|2022-02-02 18:15:00|100.21|97.81|100.35|97.95|100.57|98.17|99.63|97.23|0
1643826000000|2022-02-02 18:20:00|100.29|97.89|100.86|98.46|100.98|98.58|100.12|97.72|0
1643826300000|2022-02-02 18:25:00|100.82|98.42|101.06|98.66|101.73|99.33|100.57|98.17|0
1643826600000|2022-02-02 18:30:00|101.17|98.77|100.51|98.11|101.23|98.83|100.44|98.04|0
1643826900000|2022-02-02 18:35:00|100.53|98.13|99.79|97.39|100.53|98.13|99.79|97.39|0
1643827200000|2022-02-02 18:40:00|99.85|97.45|99.87|97.47|100.28|97.88|99.46|97.06|0
1643827500000|2022-02-02 18:45:00|99.95|97.55|100.64|98.24|100.64|98.24|99.62|97.22|0
1643827800000|2022-02-02 18:50:00|100.52|98.12|100.39|97.99|100.87|98.47|100.21|97.81|0
1643828100000|2022-02-02 18:55:00|100.27|97.87|100.11|97.71|100.52|98.12|99.9|97.5|0
1643828400000|2022-02-02 19:00:00|100.07|97.67|99.33|96.93|100.23|97.83|99.21|96.81|0
1643828700000|2022-02-02 19:05:00|99.29|96.89|99.78|97.38|100.1|97.7|99.21|96.81|0
1643829000000|2022-02-02 19:10:00|99.73|97.33|100.39|97.99|100.51|98.11|99.35|96.95|0
1643829300000|2022-02-02 19:15:00|100.26|97.86|99.93|97.53|101.05|98.65|99.69|97.29|0
1643829600000|2022-02-02 19:20:00|99.98|97.58|100.73|98.33|100.84|98.44|99.93|97.53|0
1643829900000|2022-02-02 19:25:00|100.67|98.27|100.29|97.89|101.29|98.89|98.45|96.05|0
1643830200000|2022-02-02 19:30:00|100.21|97.81|99.03|96.63|100.33|97.93|98.95|96.55|0
1643830500000|2022-02-02 19:35:00|99.07|96.67|99.47|97.07|99.88|97.48|98.87|96.47|0
1643830800000|2022-02-02 19:40:00|99.39|96.99|98.74|96.34|99.39|96.99|98.38|95.98|0
1643831100000|2022-02-02 19:45:00|98.7|96.3|98.3|95.9|99.11|96.71|98.1|95.7|0
1643831400000|2022-02-02 19:50:00|98.26|95.86|98.17|95.77|98.62|96.22|97.94|95.54|0
1643831700000|2022-02-02 19:55:00|98.21|95.81|99.06|96.66|99.1|96.7|98.21|95.81|0
1643832000000|2022-02-02 20:00:00|99.02|96.62|98.45|96.05|99.71|97.31|98.13|95.73|0
1643832300000|2022-02-02 20:05:00|98.53|96.13|98.98|96.58|99.1|96.7|98.37|95.97|0
1643832600000|2022-02-02 20:10:00|98.96|96.56|98.97|96.57|99.3|96.9|98.61|96.21|0
1643832900000|2022-02-02 20:15:00|98.95|96.55|97.6|95.2|99.09|96.69|97.48|95.08|0
1643833200000|2022-02-02 20:20:00|97.52|95.12|98|95.6|98.18|95.78|97.44|95.04|0
1643833500000|2022-02-02 20:25:00|97.98|95.58|98.44|96.04|98.97|96.57|97.52|95.12|0
1643833800000|2022-02-02 20:30:00|98.42|96.02|97.92|95.52|98.87|96.47|97.92|95.52|0
1643834100000|2022-02-02 20:35:00|97.88|95.48|98.4|96|98.72|96.32|97.72|95.32|0
1643834400000|2022-02-02 20:40:00|98.42|96.02|97.91|95.51|98.56|96.16|97.91|95.51|0
1643834700000|2022-02-02 20:45:00|97.97|95.57|97.71|95.31|98.19|95.79|97.47|95.07|0
1643835000000|2022-02-02 20:50:00|97.67|95.27|97.95|95.55|99.24|96.84|97.67|95.27|0
1643835300000|2022-02-02 20:55:00|97.99|95.59|98.71|96.31|98.79|96.39|97.31|94.91|0
1643835600000|2022-02-02 21:00:00|98.79|96.39|99.32|96.92|99.44|97.04|98.27|95.87|0
1643835900000|2022-02-02 21:05:00|99.34|96.94|103.35|100.95|103.54|101.14|99.16|96.76|0
1643836200000|2022-02-02 21:10:00|103.79|101.39|104.3|101.9|104.98|102.58|103.62|101.22|0
1643836500000|2022-02-02 21:15:00|104.37|101.57|104.69|101.89|104.88|102.08|103.8|101|0
1643836800000|2022-02-02 21:20:00|104.79|101.99|104.88|102.08|105.43|102.63|104.67|101.87|0
1643837100000|2022-02-02 21:25:00|104.92|102.12|104.62|101.82|105.05|102.25|104.49|101.69|0
1643837400000|2022-02-02 21:30:00|104.64|101.84|104.53|101.73|104.85|102.05|104.15|101.35|0
1643837700000|2022-02-02 21:35:00|104.49|101.69|104.51|101.71|104.62|101.82|104.07|101.27|0
1643838000000|2022-02-02 21:40:00|104.49|101.69|104.21|101.41|104.66|101.86|104.19|101.39|0
1643838300000|2022-02-02 21:45:00|104.25|101.45|104.65|101.85|104.74|101.94|104.23|101.43|0
1643838600000|2022-02-02 21:50:00|104.61|101.81|104.36|101.56|104.74|101.94|104.1|101.3|0
1643838900000|2022-02-02 21:55:00|104.4|101.6|104|101.2|104.4|101.6|103.95|101.15|0
1643839200000|2022-02-02 22:00:00|104.03|101.23|104.23|101.43|104.23|101.43|103.94|101.14|0
1643839500000|2022-02-02 22:05:00|104.24|101.44|104.11|101.31|104.24|101.44|104.08|101.28|0
1643839800000|2022-02-02 22:10:00|104.13|101.33|104.21|101.41|104.21|101.41|104.04|101.24|0
1643840100000|2022-02-02 22:15:00|104.22|101.42|104.53|101.73|104.53|101.73|104.21|101.41|0
1643840400000|2022-02-02 22:20:00|104.52|101.72|104.52|101.72|104.55|101.75|104.48|101.68|0
1643840700000|2022-02-02 22:25:00|104.5|101.7|104.31|101.51|104.51|101.71|104.25|101.45|0
1643841000000|2022-02-02 22:30:00|104.36|101.56|104.27|101.47|104.36|101.56|104.27|101.47|0
1643841300000|2022-02-02 22:35:00|104.28|101.48|104.48|101.68|104.49|101.69|104.27|101.47|0
1643841600000|2022-02-02 22:40:00|104.49|101.69|104.49|101.69|104.49|101.69|104.48|101.68|0
1643841900000|2022-02-02 22:45:00|104.48|101.68|104.59|101.79|104.59|101.79|104.45|101.65|0
1643842200000|2022-02-02 22:50:00|104.54|101.74|104.73|101.93|104.76|101.96|104.54|101.74|0
1643842500000|2022-02-02 22:55:00|104.72|101.92|104.7|101.9|104.88|102.08|104.62|101.82|0
1643842800000|2022-02-02 23:00:00|104.61|101.81|104.62|101.82|104.67|101.87|104.08|101.28|0
1643843100000|2022-02-02 23:05:00|104.58|101.78|105|102.2|105|102.2|104.41|101.61|0
1643843400000|2022-02-02 23:10:00|104.96|102.16|105.17|102.37|105.22|102.42|104.92|102.12|0
1643843700000|2022-02-02 23:15:00|105.13|102.33|105.3|102.5|105.3|102.5|104.83|102.03|0
1643844000000|2022-02-02 23:20:00|105.26|102.46|105.17|102.37|105.38|102.58|105.08|102.28|0
1643844300000|2022-02-02 23:25:00|105.21|102.41|105.34|102.54|105.38|102.58|105.21|102.41|0
1643844600000|2022-02-02 23:30:00|105.29|102.49|105.72|102.92|105.85|103.05|105.29|102.49|0
1643844900000|2022-02-02 23:35:00|105.68|102.88|106.36|103.56|106.36|103.56|105.59|102.79|0
1643845200000|2022-02-02 23:40:00|106.32|103.52|106.79|103.99|106.84|104.04|106.32|103.52|0
1643845500000|2022-02-02 23:45:00|106.84|104.04|107.03|104.23|107.05|104.25|106.64|103.84|0
1643845800000|2022-02-02 23:50:00|107.05|104.25|106.79|103.99|107.09|104.29|106.74|103.94|0
1643846100000|2022-02-02 23:55:00|106.83|104.03|106.94|104.14|107.09|104.29|106.66|103.86|0
1643846400000|2022-02-03 00:00:00|106.96|104.16|106.35|103.55|107|104.2|106.27|103.47|0
1643846700000|2022-02-03 00:05:00|106.37|103.57|106.96|104.16|107.09|104.29|106.33|103.53|0
1643847000000|2022-02-03 00:10:00|106.91|104.11|106.39|103.59|106.98|104.18|106.35|103.55|0
1643847300000|2022-02-03 00:15:00|106.33|103.53|106.24|103.44|106.39|103.59|105.75|102.95|0
1643847600000|2022-02-03 00:20:00|106.22|103.42|105.96|103.16|106.26|103.46|105.96|103.16|0
1643847900000|2022-02-03 00:25:00|105.98|103.18|106.19|103.39|106.43|103.63|105.98|103.18|0
1643848200000|2022-02-03 00:30:00|106.21|103.41|106.54|103.74|106.54|103.74|105.93|103.13|0
1643848500000|2022-02-03 00:35:00|106.51|103.71|106.64|103.84|106.77|103.97|106.08|103.28|0
1643848800000|2022-02-03 00:40:00|106.6|103.8|106.42|103.62|106.6|103.8|106.21|103.41|0
1643849100000|2022-02-03 00:45:00|106.38|103.58|106.51|103.71|106.64|103.84|106.16|103.36|0
1643849400000|2022-02-03 00:50:00|106.59|103.79|106.38|103.58|106.59|103.79|106.29|103.49|0
1643849700000|2022-02-03 00:55:00|106.36|103.56|106.76|103.96|106.85|104.05|106.29|103.49|0
1643850000000|2022-02-03 01:00:00|106.72|103.92|106.33|103.53|106.81|104.01|106.16|103.36|0
1643850300000|2022-02-03 01:05:00|106.29|103.49|107.06|104.26|107.06|104.26|106.18|103.38|0
1643850600000|2022-02-03 01:10:00|106.97|104.17|106.76|103.96|106.97|104.17|106.46|103.66|0
1643850900000|2022-02-03 01:15:00|106.8|104|107.14|104.34|107.21|104.41|106.58|103.78|0
1643851200000|2022-02-03 01:20:00|107.19|104.39|106.97|104.17|107.19|104.39|106.71|103.91|0
1643851500000|2022-02-03 01:25:00|106.92|104.12|106.92|104.12|107.08|104.28|106.75|103.95|0
1643851800000|2022-02-03 01:30:00|106.95|104.15|107.38|104.58|107.44|104.64|106.84|104.04|0
1643852100000|2022-02-03 01:35:00|107.36|104.56|106.94|104.14|107.42|104.62|106.9|104.1|0
1643852400000|2022-02-03 01:40:00|106.98|104.18|106.9|104.1|107.14|104.34|106.85|104.05|0
1643852700000|2022-02-03 01:45:00|106.92|104.12|107.37|104.57|107.46|104.66|106.9|104.1|0
1643853000000|2022-02-03 01:50:00|107.35|104.55|107.45|104.65|107.46|104.66|107.26|104.46|0
1643853300000|2022-02-03 01:55:00|107.43|104.63|107.67|104.87|107.8|105|107.41|104.61|0
1643853600000|2022-02-03 02:00:00|107.71|104.91|107.84|105.04|107.84|105.04|107.65|104.85|0
1643853900000|2022-02-03 02:05:00|107.8|105|107.71|104.91|108.1|105.3|107.71|104.91|0
1643854200000|2022-02-03 02:10:00|107.67|104.87|107.77|104.97|107.84|105.04|107.53|104.73|0
1643854500000|2022-02-03 02:15:00|107.75|104.95|107.75|104.95|107.79|104.99|107.62|104.82|0
1643854800000|2022-02-03 02:20:00|107.73|104.93|107.75|104.95|107.88|105.08|107.7|104.9|0
1643855100000|2022-02-03 02:25:00|107.79|104.99|107.57|104.77|107.79|104.99|107.44|104.64|0
1643855400000|2022-02-03 02:30:00|107.53|104.73|107.7|104.9|107.7|104.9|107.53|104.73|0
1643855700000|2022-02-03 02:35:00|107.66|104.86|107.52|104.72|107.74|104.94|107.52|104.72|0
1643856000000|2022-02-03 02:40:00|107.48|104.68|107.3|104.5|107.52|104.72|107.3|104.5|0
1643856300000|2022-02-03 02:45:00|107.26|104.46|107.04|104.24|107.26|104.46|106.98|104.18|0
1643856600000|2022-02-03 02:50:00|107.09|104.29|107.08|104.28|107.13|104.33|107|104.2|0
1643856900000|2022-02-03 02:55:00|107.06|104.26|107.13|104.33|107.13|104.33|107|104.2|0
1643857200000|2022-02-03 03:00:00|107.08|104.28|107.04|104.24|107.13|104.33|106.99|104.19|0
1643857500000|2022-02-03 03:05:00|106.99|104.19|106.52|103.72|106.99|104.19|106.52|103.72|0
1643857800000|2022-02-03 03:10:00|106.47|103.67|106.77|103.97|106.77|103.97|106.47|103.67|0
1643858100000|2022-02-03 03:15:00|106.75|103.95|106.77|103.97|106.86|104.06|106.69|103.89|0
1643858400000|2022-02-03 03:20:00|106.75|103.95|106.81|104.01|106.9|104.1|106.68|103.88|0
1643858700000|2022-02-03 03:25:00|106.86|104.06|106.77|103.97|106.86|104.06|106.68|103.88|0
1643859000000|2022-02-03 03:30:00|106.79|103.99|107.07|104.27|107.11|104.31|106.79|103.99|0
1643859300000|2022-02-03 03:35:00|107.11|104.31|106.94|104.14|107.11|104.31|106.94|104.14|0
1643859600000|2022-02-03 03:40:00|106.89|104.09|107.19|104.39|107.19|104.39|106.89|104.09|0
1643859900000|2022-02-03 03:45:00|107.17|104.37|107.08|104.28|107.19|104.39|107.04|104.24|0
1643860200000|2022-02-03 03:50:00|107.06|104.26|106.84|104.04|107.19|104.39|106.8|104|0
1643860500000|2022-02-03 03:55:00|106.8|104|106.5|103.7|107.02|104.22|106.37|103.57|0
1643860800000|2022-02-03 04:00:00|106.54|103.74|106.58|103.78|106.58|103.78|106.37|103.57|0
1643861100000|2022-02-03 04:05:00|106.54|103.74|106.58|103.78|106.58|103.78|106.54|103.74|0
1643861400000|2022-02-03 04:10:00|106.54|103.74|106.47|103.67|106.58|103.78|106.45|103.65|0
1643861700000|2022-02-03 04:15:00|106.45|103.65|106.49|103.69|106.58|103.78|106.4|103.6|0
1643862000000|2022-02-03 04:20:00|106.53|103.73|106.57|103.77|106.57|103.77|106.53|103.73|0
1643862300000|2022-02-03 04:25:00|106.55|103.75|106.66|103.86|106.66|103.86|106.49|103.69|0
1643862600000|2022-02-03 04:30:00|106.57|103.77|106.61|103.81|106.66|103.86|106.57|103.77|0
1643862900000|2022-02-03 04:35:00|106.65|103.85|106.52|103.72|106.65|103.85|106.52|103.72|0
1643863200000|2022-02-03 04:40:00|106.57|103.77|106.35|103.55|106.57|103.77|106.31|103.51|0
1643863500000|2022-02-03 04:45:00|106.31|103.51|106.48|103.68|106.48|103.68|106.31|103.51|0
1643863800000|2022-02-03 04:50:00|106.43|103.63|106.39|103.59|106.48|103.68|106.35|103.55|0
1643864100000|2022-02-03 04:55:00|106.43|103.63|106.47|103.67|106.47|103.67|106.39|103.59|0
1643864400000|2022-02-03 05:00:00|106.51|103.71|106.51|103.71|106.51|103.71|106.51|103.71|0
1643864700000|2022-02-03 05:05:00|106.49|103.69|106.43|103.63|106.51|103.71|106.38|103.58|0
1643865000000|2022-02-03 05:10:00|106.38|103.58|106.42|103.62|106.47|103.67|106.21|103.41|0
1643865300000|2022-02-03 05:15:00|106.45|103.65|106.38|103.58|106.47|103.67|106.34|103.54|0
1643865600000|2022-02-03 05:20:00|106.34|103.54|106.23|103.43|106.38|103.58|106.2|103.4|0
1643865900000|2022-02-03 05:25:00|106.25|103.45|106.37|103.57|106.38|103.58|106.2|103.4|0
1643866200000|2022-02-03 05:30:00|106.33|103.53|106.37|103.57|106.37|103.57|106.29|103.49|0
1643866500000|2022-02-03 05:35:00|106.33|103.53|106.28|103.48|106.37|103.57|106.24|103.44|0
1643866800000|2022-02-03 05:40:00|106.33|103.53|106.37|103.57|106.37|103.57|106.28|103.48|0
1643867100000|2022-02-03 05:45:00|106.33|103.53|106.32|103.52|106.37|103.57|106.28|103.48|0
1643867400000|2022-02-03 05:50:00|106.37|103.57|106.36|103.56|106.45|103.65|106.32|103.52|0
1643867700000|2022-02-03 05:55:00|106.41|103.61|106.49|103.69|106.71|103.91|106.41|103.61|0
1643868000000|2022-02-03 06:00:00|106.53|103.73|106.66|103.86|106.79|103.99|106.45|103.65|0
1643868300000|2022-02-03 06:05:00|106.62|103.82|106.66|103.86|106.88|104.08|106.62|103.82|0
1643868600000|2022-02-03 06:10:00|106.62|103.82|106.57|103.77|106.66|103.86|106.53|103.73|0
1643868900000|2022-02-03 06:15:00|106.53|103.73|106.74|103.94|106.74|103.94|106.53|103.73|0
1643869200000|2022-02-03 06:20:00|106.72|103.92|106.78|103.98|106.91|104.11|106.72|103.92|0
1643869500000|2022-02-03 06:25:00|106.85|104.05|106.91|104.11|107|104.2|106.78|103.98|0
1643869800000|2022-02-03 06:30:00|106.87|104.07|106.74|103.94|107|104.2|106.61|103.81|0
1643870100000|2022-02-03 06:35:00|106.78|103.98|106.95|104.15|107.1|104.3|106.78|103.98|0
1643870400000|2022-02-03 06:40:00|106.91|104.11|106.9|104.1|106.95|104.15|106.8|104|0
1643870700000|2022-02-03 06:45:00|106.88|104.08|106.97|104.17|107.08|104.28|106.84|104.04|0
1643871000000|2022-02-03 06:50:00|106.99|104.19|106.75|103.95|106.99|104.19|106.73|103.93|0
1643871300000|2022-02-03 06:55:00|106.73|103.93|106.94|104.14|106.94|104.14|106.64|103.84|0
1643871600000|2022-02-03 07:00:00|106.9|104.1|106.51|103.71|107.11|104.31|106.47|103.67|0
1643871900000|2022-02-03 07:05:00|106.49|103.69|106.53|103.73|106.55|103.75|106.29|103.49|0
1643872200000|2022-02-03 07:10:00|106.59|103.79|106.16|103.36|106.59|103.79|105.99|103.19|0
1643872500000|2022-02-03 07:15:00|106.12|103.32|106.16|103.36|106.2|103.4|105.97|103.17|0
1643872800000|2022-02-03 07:20:00|106.12|103.32|107.47|104.67|107.47|104.67|106.07|103.27|0
1643873100000|2022-02-03 07:25:00|107.45|104.65|107.49|104.69|107.54|104.74|107.23|104.43|0
1643873400000|2022-02-03 07:30:00|107.43|104.63|107.36|104.56|107.58|104.78|107.28|104.48|0
1643873700000|2022-02-03 07:35:00|107.28|104.48|107.14|104.34|107.36|104.56|107.01|104.21|0
1643874000000|2022-02-03 07:40:00|107.12|104.32|106.91|104.11|107.36|104.56|106.91|104.11|0
1643874300000|2022-02-03 07:45:00|106.93|104.13|106.75|103.95|106.93|104.13|106.54|103.74|0
1643874600000|2022-02-03 07:50:00|106.71|103.91|106.49|103.69|106.92|104.12|106.49|103.69|0
1643874900000|2022-02-03 07:55:00|106.36|103.56|106.28|103.48|106.36|103.56|106.15|103.35|0
1643875200000|2022-02-03 08:00:00|106.23|103.43|106.25|103.45|106.73|103.93|105.98|103.18|0
1643875500000|2022-02-03 08:05:00|106.07|103.67|106.59|104.19|106.63|104.23|105.82|103.42|0
1643875800000|2022-02-03 08:10:00|106.63|104.23|106.54|104.14|106.8|104.4|106.33|103.93|0
1643876100000|2022-02-03 08:15:00|106.59|104.19|106.41|104.01|106.71|104.31|105.68|103.28|0
1643876400000|2022-02-03 08:20:00|106.48|104.08|109.39|106.99|111.57|109.17|106.41|104.01|0
1643876700000|2022-02-03 08:25:00|109.31|106.91|109.57|107.17|109.7|107.3|109|106.6|0
1643877000000|2022-02-03 08:30:00|109.61|107.21|109.3|106.9|109.61|107.21|109.09|106.69|0
1643877300000|2022-02-03 08:35:00|109.33|106.93|109.37|106.97|109.65|107.25|109.26|106.86|0
1643877600000|2022-02-03 08:40:00|109.34|106.94|109.43|107.03|109.6|107.2|109.08|106.68|0
1643877900000|2022-02-03 08:45:00|109.47|107.07|109.63|107.23|109.73|107.33|107.73|105.33|0
1643878200000|2022-02-03 08:50:00|109.6|107.2|109.54|107.14|109.63|107.23|109.39|106.99|0
1643878500000|2022-02-03 08:55:00|109.52|107.12|109.32|106.92|109.58|107.18|109.19|106.79|0
1643878800000|2022-02-03 09:00:00|109.38|106.98|109.82|107.42|109.93|107.53|109.14|106.74|0
1643879100000|2022-02-03 09:05:00|109.79|107.39|109.99|107.59|110.14|107.74|109.75|107.35|0
1643879400000|2022-02-03 09:10:00|109.97|107.57|109.66|107.26|110.14|107.74|109.57|107.17|0
1643879700000|2022-02-03 09:15:00|109.68|107.28|109.35|106.95|109.83|107.43|109.27|106.87|0
1643880000000|2022-02-03 09:20:00|109.31|106.91|109.39|106.99|109.7|107.3|109.22|106.82|0
1643880300000|2022-02-03 09:25:00|109.35|106.95|109.96|107.56|110|107.6|109.35|106.95|0
1643880600000|2022-02-03 09:30:00|109.98|107.58|109.96|107.56|109.98|107.58|109.78|107.38|0
1643880900000|2022-02-03 09:35:00|110|107.6|110.3|107.9|110.48|108.08|110|107.6|0
1643881200000|2022-02-03 09:40:00|110.35|107.95|111.05|108.65|111.4|109|110.35|107.95|0
1643881500000|2022-02-03 09:45:00|111.09|108.69|110.63|108.23|111.09|108.69|110.43|108.03|0
1643881800000|2022-02-03 09:50:00|110.65|108.25|111.26|108.86|111.26|108.86|110.43|108.03|0
1643882100000|2022-02-03 09:55:00|111.35|108.95|111.62|109.22|111.88|109.48|111.18|108.78|0
1643882400000|2022-02-03 10:00:00|111.66|109.26|111.35|108.95|111.88|109.48|111.35|108.95|0
1643882700000|2022-02-03 10:05:00|111.39|108.99|110.99|108.59|111.48|109.08|110.82|108.42|0
1643883000000|2022-02-03 10:10:00|110.95|108.55|111.08|108.68|111.21|108.81|110.64|108.24|0
1643883300000|2022-02-03 10:15:00|111.04|108.64|110.68|108.28|111.06|108.66|110.64|108.24|0
1643883600000|2022-02-03 10:20:00|110.64|108.24|111.34|108.94|111.39|108.99|110.55|108.15|0
1643883900000|2022-02-03 10:25:00|111.38|108.98|111.25|108.85|111.47|109.07|110.85|108.45|0
1643884200000|2022-02-03 10:30:00|111.29|108.89|111.03|108.63|111.29|108.89|110.94|108.54|0
1643884500000|2022-02-03 10:35:00|110.96|108.56|111.29|108.89|111.51|109.11|110.96|108.56|0
1643884800000|2022-02-03 10:40:00|111.33|108.93|111.24|108.84|111.47|109.07|111.16|108.76|0
1643885100000|2022-02-03 10:45:00|111.22|108.82|111.46|109.06|111.51|109.11|111.11|108.71|0
1643885400000|2022-02-03 10:50:00|111.49|109.09|111.73|109.33|111.77|109.37|111.42|109.02|0
1643885700000|2022-02-03 10:55:00|111.77|109.37|111.72|109.32|112.13|109.73|111.64|109.24|0
1643886000000|2022-02-03 11:00:00|111.68|109.28|111.63|109.23|112.17|109.77|111.37|108.97|0
1643886300000|2022-02-03 11:05:00|111.61|109.21|111.06|108.66|111.63|109.23|110.79|108.39|0
1643886600000|2022-02-03 11:10:00|110.99|108.59|111.67|109.27|111.67|109.27|110.99|108.59|0
1643886900000|2022-02-03 11:15:00|111.72|109.32|113.66|111.26|113.87|111.47|110.49|108.09|0
1643887200000|2022-02-03 11:20:00|113.62|111.22|113.93|111.53|113.98|111.58|113.62|111.22|0
1643887500000|2022-02-03 11:25:00|113.91|111.51|113.7|111.3|114.11|111.71|113.57|111.17|0
1643887800000|2022-02-03 11:30:00|113.68|111.28|113.97|111.57|114.11|111.71|113.61|111.21|0
1643888100000|2022-02-03 11:35:00|114.02|111.62|113.92|111.52|114.06|111.66|113.7|111.3|0
1643888400000|2022-02-03 11:40:00|113.9|111.5|113.38|110.98|113.92|111.52|113.34|110.94|0
1643888700000|2022-02-03 11:45:00|113.34|110.94|113.16|110.76|113.52|111.12|113.12|110.72|0
1643889000000|2022-02-03 11:50:00|113.18|110.78|112.94|110.54|113.25|110.85|112.85|110.45|0
1643889300000|2022-02-03 11:55:00|112.96|110.56|112.53|110.13|112.98|110.58|112.49|110.09|0
1643889600000|2022-02-03 12:00:00|112.62|110.22|113.56|111.16|113.56|111.16|112.44|110.04|0
1643889900000|2022-02-03 12:05:00|113.58|111.18|113.11|110.71|113.64|111.24|113.06|110.66|0
1643890200000|2022-02-03 12:10:00|113.15|110.75|112.62|110.22|113.17|110.77|112.57|110.17|0
1643890500000|2022-02-03 12:15:00|112.75|110.35|109.21|106.81|112.75|110.35|109.17|106.77|0
1643890800000|2022-02-03 12:20:00|109.24|106.84|109.52|107.12|109.56|107.16|109.17|106.77|0
1643891100000|2022-02-03 12:25:00|109.56|107.16|109.39|106.99|109.96|107.56|109.34|106.94|0
1643891400000|2022-02-03 12:30:00|109.36|106.96|110.43|108.03|110.87|108.47|109.36|106.96|0
1643891700000|2022-02-03 12:35:00|110.45|108.05|109.03|106.63|110.59|108.19|108.94|106.54|0
1643892000000|2022-02-03 12:40:00|108.92|106.52|109.55|107.15|109.64|107.24|108.84|106.44|0
1643892300000|2022-02-03 12:45:00|109.53|107.13|109.55|107.15|109.68|107.28|109.14|106.74|0
1643892600000|2022-02-03 12:50:00|109.64|107.24|108.98|106.58|109.64|107.24|108.64|106.24|0
1643892900000|2022-02-03 12:55:00|109.11|106.71|109.46|107.06|109.68|107.28|109.11|106.71|0
1643893200000|2022-02-03 13:00:00|109.59|107.19|109.81|107.41|110.46|108.06|109.5|107.1|0
1643893500000|2022-02-03 13:05:00|109.76|107.36|109.7|107.3|110.24|107.84|109.56|107.16|0
1643893800000|2022-02-03 13:10:00|109.78|107.38|110.18|107.78|110.44|108.04|109.61|107.21|0
1643894100000|2022-02-03 13:15:00|110.13|107.73|109.65|107.25|110.18|107.78|109.52|107.12|0
1643894400000|2022-02-03 13:20:00|109.78|107.38|109.84|107.44|110.13|107.73|109.52|107.12|0
1643894700000|2022-02-03 13:25:00|109.86|107.46|110.15|107.75|110.19|107.79|109.58|107.18|0
1643895000000|2022-02-03 13:30:00|109.97|107.57|109.95|107.55|110.17|107.77|109.4|107|0
1643895300000|2022-02-03 13:35:00|109.97|107.57|110.43|108.03|110.69|108.29|109.73|107.33|0
1643895600000|2022-02-03 13:40:00|110.45|108.05|111.84|109.44|111.93|109.53|110.03|107.63|0
1643895900000|2022-02-03 13:45:00|111.8|109.4|112.6|110.2|112.65|110.25|111.44|109.04|0
1643896200000|2022-02-03 13:50:00|112.62|110.22|112.87|110.47|113.09|110.69|112.42|110.02|0
1643896500000|2022-02-03 13:55:00|112.78|110.38|112.07|109.67|113.32|110.92|111.85|109.45|0
1643896800000|2022-02-03 14:00:00|112.11|109.71|112.43|110.03|112.74|110.34|111.93|109.53|0
1643897100000|2022-02-03 14:05:00|112.38|109.98|112.65|110.25|113.14|110.74|111.62|109.22|0
1643897400000|2022-02-03 14:10:00|112.63|110.23|112.78|110.38|113|110.6|112.47|110.07|0
1643897700000|2022-02-03 14:15:00|112.87|110.47|113.14|110.74|113.16|110.76|112.64|110.24|0
1643898000000|2022-02-03 14:20:00|113.09|110.69|112.98|110.58|113.36|110.96|112.64|110.24|0
1643898300000|2022-02-03 14:25:00|112.95|110.55|113.07|110.67|113.52|111.12|112.57|110.17|0
1643898600000|2022-02-03 14:30:00|112.95|110.55|114.03|111.63|114.62|112.22|112.19|109.79|0
1643898900000|2022-02-03 14:35:00|113.76|111.36|108.91|106.51|113.99|111.59|108.91|106.51|0
1643899200000|2022-02-03 14:40:00|109.02|106.62|111.29|108.89|111.65|109.25|108.76|106.36|0
1643899500000|2022-02-03 14:45:00|111.34|108.94|112.99|110.59|112.99|110.59|111.34|108.94|0
1643899800000|2022-02-03 14:50:00|112.9|110.5|114.05|111.65|114.37|111.97|111.48|109.08|0
1643900100000|2022-02-03 14:55:00|114.1|111.7|113.94|111.54|114.37|111.97|113.01|110.61|0
1643900400000|2022-02-03 15:00:00|113.91|111.51|113.03|110.63|114.27|111.87|112.16|109.76|0
1643900700000|2022-02-03 15:05:00|113.01|110.61|112.65|110.25|113.84|111.44|111.53|109.13|0
1643901000000|2022-02-03 15:10:00|112.24|109.84|111.37|108.97|113.09|110.69|111.31|108.91|0
1643901300000|2022-02-03 15:15:00|111.42|109.02|109.95|107.55|112.21|109.81|109.82|107.42|0
1643901600000|2022-02-03 15:20:00|109.86|107.46|110.61|108.21|110.7|108.3|108.81|106.41|0
1643901900000|2022-02-03 15:25:00|110.48|108.08|109.31|106.91|110.63|108.23|109.31|106.91|0
1643902200000|2022-02-03 15:30:00|109.29|106.89|109.73|107.33|110.21|107.81|108.59|106.19|0
1643902500000|2022-02-03 15:35:00|109.68|107.28|109.46|107.06|110.21|107.81|109.16|106.76|0
1643902800000|2022-02-03 15:40:00|109.59|107.19|109.55|107.15|109.72|107.32|108.76|106.36|0
1643903100000|2022-02-03 15:45:00|109.37|106.97|110.89|108.49|111.02|108.62|109.2|106.8|0
1643903400000|2022-02-03 15:50:00|110.78|108.38|109.85|107.45|110.78|108.38|109.72|107.32|0
1643903700000|2022-02-03 15:55:00|109.83|107.43|107.54|105.14|110.16|107.76|106.46|104.06|0
1643904000000|2022-02-03 16:00:00|107.5|105.1|107.89|105.49|108.68|106.28|107.41|105.01|0
1643904300000|2022-02-03 16:05:00|107.87|105.47|106.95|104.55|107.93|105.53|106.5|104.1|0
1643904600000|2022-02-03 16:10:00|107.1|104.7|106.58|104.18|108.4|106|106.23|103.83|0
1643904900000|2022-02-03 16:15:00|106.53|104.13|106.92|104.52|107.14|104.74|106.45|104.05|0
1643905200000|2022-02-03 16:20:00|106.83|104.43|108.49|106.09|108.64|106.24|106.83|104.43|0
1643905500000|2022-02-03 16:25:00|108.44|106.04|108.79|106.39|109.41|107.01|108.01|105.61|0
1643905800000|2022-02-03 16:30:00|108.71|106.31|109.41|107.01|109.54|107.14|108.4|106|0
1643906100000|2022-02-03 16:35:00|109.45|107.05|109.37|106.97|109.5|107.1|108.06|105.66|0
1643906400000|2022-02-03 16:40:00|109.33|106.93|109.24|106.84|109.86|107.46|109.08|106.68|0
1643906700000|2022-02-03 16:45:00|109.28|106.88|110.55|108.15|110.73|108.33|108.93|106.53|0
1643907000000|2022-02-03 16:50:00|110.53|108.13|111.79|109.39|112.01|109.61|110.15|107.75|0
1643907300000|2022-02-03 16:55:00|111.76|109.36|112.91|110.51|112.91|110.51|111.29|108.89|0
1643907600000|2022-02-03 17:00:00|112.84|110.44|113.89|111.49|114.03|111.63|111.43|109.03|0
1643907900000|2022-02-03 17:05:00|113.85|111.45|113.17|110.77|113.98|111.58|113.12|110.72|0
1643908200000|2022-02-03 17:10:00|113.35|110.95|113.41|111.01|114.6|112.2|113.35|110.95|0
1643908500000|2022-02-03 17:15:00|113.46|111.06|115.19|112.79|115.19|112.79|113.46|111.06|0
1643908800000|2022-02-03 17:20:00|115.46|113.06|113.91|111.51|115.46|113.06|113.77|111.37|0
1643909100000|2022-02-03 17:25:00|113.86|111.46|113.86|111.46|114.13|111.73|113.45|111.05|0
1643909400000|2022-02-03 17:30:00|113.95|111.55|114.13|111.73|114.81|112.41|113.5|111.1|0
1643909700000|2022-02-03 17:35:00|114.06|111.66|113.49|111.09|114.13|111.73|113.04|110.64|0
1643910000000|2022-02-03 17:40:00|113.45|111.05|114.4|112|114.4|112|113.11|110.71|0
1643910300000|2022-02-03 17:45:00|114.58|112.18|115.04|112.64|115.49|113.09|114.1|111.7|0
1643910600000|2022-02-03 17:50:00|114.94|112.54|114.87|112.47|115.08|112.68|114.42|112.02|0
1643910900000|2022-02-03 17:55:00|114.92|112.52|114.16|111.76|115.21|112.81|114.03|111.63|0
1643911200000|2022-02-03 18:00:00|114.26|111.86|115.17|112.77|115.35|112.95|114.26|111.86|0
1643911500000|2022-02-03 18:05:00|115.21|112.81|115.44|113.04|115.49|113.09|114.44|112.04|0
1643911800000|2022-02-03 18:10:00|115.71|113.31|114.88|112.48|115.81|113.41|114.06|111.66|0
1643912100000|2022-02-03 18:15:00|114.81|112.41|114.62|112.22|114.97|112.57|114.17|111.77|0
1643912400000|2022-02-03 18:20:00|114.64|112.24|113.57|111.17|114.78|112.38|113.33|110.93|0
1643912700000|2022-02-03 18:25:00|113.53|111.13|114.03|111.63|114.23|111.83|113.44|111.04|0
1643913000000|2022-02-03 18:30:00|113.98|111.58|113.34|110.94|114.12|111.72|112.85|110.45|0
1643913300000|2022-02-03 18:35:00|113.39|110.99|114.11|111.71|114.52|112.12|113.37|110.97|0
1643913600000|2022-02-03 18:40:00|114.02|111.62|114.16|111.76|114.27|111.87|113.75|111.35|0
1643913900000|2022-02-03 18:45:00|113.97|111.57|113.65|111.25|114.16|111.76|113.43|111.03|0
1643914200000|2022-02-03 18:50:00|113.68|111.28|114.33|111.93|114.52|112.12|113.61|111.21|0
1643914500000|2022-02-03 18:55:00|114.24|111.84|114.15|111.75|114.61|112.21|113.88|111.48|0
1643914800000|2022-02-03 19:00:00|114.19|111.79|113.51|111.11|114.51|112.11|113.24|110.84|0
1643915100000|2022-02-03 19:05:00|113.54|111.14|113.49|111.09|113.78|111.38|113.06|110.66|0
1643915400000|2022-02-03 19:10:00|113.51|111.11|114.12|111.72|114.23|111.83|113.28|110.88|0
1643915700000|2022-02-03 19:15:00|114.01|111.61|113.73|111.33|114.03|111.63|113.49|111.09|0
1643916000000|2022-02-03 19:20:00|113.78|111.38|114|111.6|114.18|111.78|113.46|111.06|0
1643916300000|2022-02-03 19:25:00|114.05|111.65|114.91|112.51|115.37|112.97|113.87|111.47|0
1643916600000|2022-02-03 19:30:00|114.94|112.54|116.12|113.72|116.6|114.2|114.87|112.47|0
1643916900000|2022-02-03 19:35:00|115.94|113.54|117.36|114.96|117.55|115.15|115.84|113.44|0
1643917200000|2022-02-03 19:40:00|117.41|115.01|118.9|116.5|119|116.6|117.41|115.01|0
1643917500000|2022-02-03 19:45:00|118.76|116.36|120.77|118.37|120.77|118.37|118.31|115.91|0
1643917800000|2022-02-03 19:50:00|120.79|118.39|120.58|118.18|120.95|118.55|120.43|118.03|0
1643918100000|2022-02-03 19:55:00|120.53|118.13|120.2|117.8|120.67|118.27|119.78|117.38|0
1643918400000|2022-02-03 20:00:00|120.15|117.75|121.14|118.74|121.47|119.07|119.63|117.23|0
1643918700000|2022-02-03 20:05:00|121.04|118.64|121.04|118.64|121.23|118.83|120.33|117.93|0
1643919000000|2022-02-03 20:10:00|121.09|118.69|120|117.6|121.18|118.78|119.91|117.51|0
1643919300000|2022-02-03 20:15:00|120.05|117.65|118.07|115.67|120.05|117.65|118.07|115.67|0
1643919600000|2022-02-03 20:20:00|118.17|115.77|118.17|115.77|118.21|115.81|117.19|114.79|0
1643919900000|2022-02-03 20:25:00|118.21|115.81|118.51|116.11|119.1|116.7|118.17|115.77|0
1643920200000|2022-02-03 20:30:00|118.58|116.18|120.74|118.34|120.74|118.34|118.58|116.18|0
1643920500000|2022-02-03 20:35:00|120.84|118.44|120.91|118.51|121.41|119.01|120.27|117.87|0
1643920800000|2022-02-03 20:40:00|120.98|118.58|120.64|118.24|121.17|118.77|119.94|117.54|0
1643921100000|2022-02-03 20:45:00|120.93|118.53|121.83|119.43|122.22|119.82|120.93|118.53|0
1643921400000|2022-02-03 20:50:00|121.88|119.48|123.66|121.26|123.9|121.5|121.88|119.48|0
1643921700000|2022-02-03 20:55:00|123.32|120.92|123.09|120.69|123.41|121.01|120.78|118.38|0
1643922000000|2022-02-03 21:00:00|122.85|120.45|119.83|117.43|122.85|120.45|115.87|113.47|0
1643922300000|2022-02-03 21:05:00|119.76|117.36|116.99|114.59|119.76|117.36|115.63|113.23|0
1643922600000|2022-02-03 21:10:00|116.85|114.45|116.22|113.82|117.47|115.07|116.16|113.76|0
1643922900000|2022-02-03 21:15:00|116.59|113.79|113.52|110.72|116.72|113.92|113.36|110.56|0
1643923200000|2022-02-03 21:20:00|113.5|110.7|114.01|111.21|114.1|111.3|113.38|110.58|0
1643923500000|2022-02-03 21:25:00|114.1|111.3|113.81|111.01|114.46|111.66|113.65|110.85|0
1643923800000|2022-02-03 21:30:00|113.83|111.03|113.78|110.98|113.87|111.07|113.29|110.49|0
1643924100000|2022-02-03 21:35:00|113.8|111|113.28|110.48|113.92|111.12|113.28|110.48|0
1643924400000|2022-02-03 21:40:00|113.24|110.44|113.04|110.24|113.55|110.75|112.88|110.08|0
1643924700000|2022-02-03 21:45:00|113.01|110.21|113.33|110.53|113.37|110.57|113.01|110.21|0
1643925000000|2022-02-03 21:50:00|113.35|110.55|112.39|109.59|113.64|110.84|112.39|109.59|0
1643925300000|2022-02-03 21:55:00|112.43|109.63|112.47|109.67|112.67|109.87|112.07|109.27|0
1643925600000|2022-02-03 22:00:00|112.43|109.63|112.71|109.91|112.85|110.05|112.43|109.63|0
1643925900000|2022-02-03 22:05:00|112.74|109.94|113.16|110.36|113.16|110.36|112.74|109.94|0
1643926200000|2022-02-03 22:10:00|113.14|110.34|113.32|110.52|113.47|110.67|113.14|110.34|0
1643926500000|2022-02-03 22:15:00|113.31|110.51|113.65|110.85|113.65|110.85|113.26|110.46|0
1643926800000|2022-02-03 22:20:00|113.61|110.81|113.78|110.98|113.8|111|113.58|110.78|0
1643927100000|2022-02-03 22:25:00|113.76|110.96|114.22|111.42|114.25|111.45|113.76|110.96|0
1643927400000|2022-02-03 22:30:00|114.23|111.43|113.75|110.95|114.24|111.44|113.75|110.95|0
1643927700000|2022-02-03 22:35:00|113.79|110.99|114.07|111.27|114.09|111.29|113.23|110.43|0
1643928000000|2022-02-03 22:40:00|114.02|111.22|113.56|110.76|114.02|111.22|113.28|110.48|0
1643928300000|2022-02-03 22:45:00|113.55|110.75|113.93|111.13|113.98|111.18|113.52|110.72|0
1643928600000|2022-02-03 22:50:00|113.86|111.06|113.46|110.66|113.95|111.15|113.43|110.63|0
1643928900000|2022-02-03 22:55:00|113.44|110.64|113.19|110.39|113.49|110.69|113.16|110.36|0
1643929200000|2022-02-03 23:00:00|113.26|110.46|113.47|110.67|114.19|111.39|113.23|110.43|0
1643929500000|2022-02-03 23:05:00|113.41|110.61|113.16|110.36|113.41|110.61|112.85|110.05|0
1643929800000|2022-02-03 23:10:00|113.09|110.29|113.09|110.29|113.27|110.47|112.58|109.78|0
1643930100000|2022-02-03 23:15:00|113.11|110.31|112.42|109.62|113.13|110.33|112.28|109.48|0
1643930400000|2022-02-03 23:20:00|112.4|109.6|112.57|109.77|112.71|109.91|112.22|109.42|0
1643930700000|2022-02-03 23:25:00|112.48|109.68|112.97|110.17|113.06|110.26|112.48|109.68|0
1643931000000|2022-02-03 23:30:00|112.93|110.13|112.55|109.75|112.93|110.13|112.48|109.68|0
1643931300000|2022-02-03 23:35:00|112.57|109.77|112.48|109.68|112.92|110.12|112.43|109.63|0
1643931600000|2022-02-03 23:40:00|112.45|109.65|112.63|109.83|112.94|110.14|112.32|109.52|0
1643931900000|2022-02-03 23:45:00|112.68|109.88|112.47|109.67|112.68|109.88|112.12|109.32|0
1643932200000|2022-02-03 23:50:00|112.52|109.72|112.94|110.14|113.05|110.25|112.47|109.67|0
1643932500000|2022-02-03 23:55:00|112.87|110.07|113.05|110.25|113.23|110.43|112.87|110.07|0
1643932800000|2022-02-04 00:00:00|112.89|110.09|112.55|109.75|113.36|110.56|112.51|109.71|0
1643933100000|2022-02-04 00:05:00|112.51|109.71|112.35|109.55|112.91|110.11|112.29|109.49|0
1643933400000|2022-02-04 00:10:00|112.33|109.53|112.51|109.71|112.55|109.75|112.2|109.4|0
1643933700000|2022-02-04 00:15:00|112.44|109.64|112.66|109.86|112.82|110.02|112.33|109.53|0
1643934000000|2022-02-04 00:20:00|112.68|109.88|112.68|109.88|112.77|109.97|112.46|109.66|0
1643934300000|2022-02-04 00:25:00|112.64|109.84|112.9|110.1|113.04|110.24|112.46|109.66|0
1643934600000|2022-02-04 00:30:00|112.81|110.01|113.5|110.7|113.57|110.77|112.81|110.01|0
1643934900000|2022-02-04 00:35:00|113.53|110.73|113.61|110.81|113.61|110.81|113.19|110.39|0
1643935200000|2022-02-04 00:40:00|113.57|110.77|113.48|110.68|113.66|110.86|113.34|110.54|0
1643935500000|2022-02-04 00:45:00|113.46|110.66|113.16|110.36|113.48|110.68|112.98|110.18|0
1643935800000|2022-02-04 00:50:00|113.21|110.41|113.16|110.36|113.32|110.52|112.98|110.18|0
1643936100000|2022-02-04 00:55:00|113.25|110.45|113.11|110.31|113.25|110.45|113.02|110.22|0
1643936400000|2022-02-04 01:00:00|113.2|110.4|113.29|110.49|113.83|111.03|113|110.2|0
1643936700000|2022-02-04 01:05:00|113.33|110.53|113.83|111.03|113.96|111.16|113.33|110.53|0
1643937000000|2022-02-04 01:10:00|113.85|111.05|114|111.2|114.25|111.45|113.82|111.02|0
1643937300000|2022-02-04 01:15:00|113.96|111.16|114.45|111.65|114.54|111.74|113.73|110.93|0
1643937600000|2022-02-04 01:20:00|114.5|111.7|114.45|111.65|114.68|111.88|114.32|111.52|0
1643937900000|2022-02-04 01:25:00|114.41|111.61|114.18|111.38|114.79|111.99|114.04|111.24|0
1643938200000|2022-02-04 01:30:00|114.09|111.29|114.67|111.87|114.67|111.87|114|111.2|0
1643938500000|2022-02-04 01:35:00|114.63|111.83|115.06|112.26|115.08|112.28|114.45|111.65|0
1643938800000|2022-02-04 01:40:00|115.08|112.28|115.12|112.32|115.26|112.46|114.83|112.03|0
1643939100000|2022-02-04 01:45:00|115.08|112.28|115.28|112.48|115.85|113.05|115.08|112.28|0
1643939400000|2022-02-04 01:50:00|115.26|112.46|115.07|112.27|115.33|112.53|115.03|112.23|0
1643939700000|2022-02-04 01:55:00|115.1|112.3|115.32|112.52|115.39|112.59|114.98|112.18|0
1643940000000|2022-02-04 02:00:00|115.28|112.48|115.05|112.25|115.3|112.5|115.02|112.22|0
1643940300000|2022-02-04 02:05:00|115.07|112.27|114.57|111.77|115.09|112.29|114.52|111.72|0
1643940600000|2022-02-04 02:10:00|114.52|111.72|114.34|111.54|114.52|111.72|114.02|111.22|0
1643940900000|2022-02-04 02:15:00|114.36|111.56|113.84|111.04|114.38|111.58|113.8|111|0
1643941200000|2022-02-04 02:20:00|113.8|111|114.11|111.31|114.16|111.36|113.66|110.86|0
1643941500000|2022-02-04 02:25:00|114.13|111.33|113.86|111.06|114.2|111.4|113.84|111.04|0
1643941800000|2022-02-04 02:30:00|113.88|111.08|113.52|110.72|113.97|111.17|113.52|110.72|0
1643942100000|2022-02-04 02:35:00|113.57|110.77|113.74|110.94|113.88|111.08|113.57|110.77|0
1643942400000|2022-02-04 02:40:00|113.7|110.9|113.97|111.17|113.97|111.17|113.61|110.81|0
1643942700000|2022-02-04 02:45:00|113.92|111.12|113.92|111.12|114.06|111.26|113.92|111.12|0
1643943000000|2022-02-04 02:50:00|113.87|111.07|113.83|111.03|114.1|111.3|113.69|110.89|0
1643943300000|2022-02-04 02:55:00|113.85|111.05|114.14|111.34|114.14|111.34|113.85|111.05|0
1643943600000|2022-02-04 03:00:00|114.1|111.3|114.09|111.29|114.32|111.52|114.03|111.23|0
1643943900000|2022-02-04 03:05:00|114.05|111.25|113.8|111|114.05|111.25|113.73|110.93|0
1643944200000|2022-02-04 03:10:00|113.78|110.98|113.28|110.48|113.8|111|113.28|110.48|0
1643944500000|2022-02-04 03:15:00|113.37|110.57|113.41|110.61|113.5|110.7|113.23|110.43|0
1643944800000|2022-02-04 03:20:00|113.37|110.57|113.37|110.57|113.5|110.7|113.28|110.48|0
1643945100000|2022-02-04 03:25:00|113.36|110.56|113.54|110.74|113.68|110.88|113.36|110.56|0
1643945400000|2022-02-04 03:30:00|113.57|110.77|113.86|111.06|113.99|111.19|113.41|110.61|0
1643945700000|2022-02-04 03:35:00|113.83|111.03|113.58|110.78|113.86|111.06|113.54|110.74|0
1643946000000|2022-02-04 03:40:00|113.63|110.83|113.69|110.89|113.69|110.89|113.49|110.69|0
1643946300000|2022-02-04 03:45:00|113.67|110.87|113.62|110.82|113.67|110.87|113.45|110.65|0
1643946600000|2022-02-04 03:50:00|113.6|110.8|113.56|110.76|113.69|110.89|113.38|110.58|0
1643946900000|2022-02-04 03:55:00|113.58|110.78|113.51|110.71|113.58|110.78|113.4|110.6|0
1643947200000|2022-02-04 04:00:00|113.44|110.64|113.39|110.59|113.46|110.66|113.22|110.42|0
1643947500000|2022-02-04 04:05:00|113.37|110.57|113.53|110.73|113.57|110.77|113.35|110.55|0
1643947800000|2022-02-04 04:10:00|113.57|110.77|113.41|110.61|113.57|110.77|113.32|110.52|0
1643948100000|2022-02-04 04:15:00|113.39|110.59|113.3|110.5|113.39|110.59|113.21|110.41|0
1643948400000|2022-02-04 04:20:00|113.32|110.52|113.16|110.36|113.34|110.54|112.98|110.18|0
1643948700000|2022-02-04 04:25:00|113.21|110.41|113.11|110.31|113.21|110.41|112.94|110.14|0
1643949000000|2022-02-04 04:30:00|113.07|110.27|112.84|110.04|113.07|110.27|112.84|110.04|0
1643949300000|2022-02-04 04:35:00|112.8|110|112.84|110.04|112.93|110.13|112.58|109.78|0
1643949600000|2022-02-04 04:40:00|112.86|110.06|112.75|109.95|112.86|110.06|112.62|109.82|0
1643949900000|2022-02-04 04:45:00|112.84|110.04|112.7|109.9|112.86|110.06|112.62|109.82|0
1643950200000|2022-02-04 04:50:00|112.75|109.95|112.84|110.04|112.93|110.13|112.75|109.95|0
1643950500000|2022-02-04 04:55:00|112.79|109.99|112.57|109.77|112.92|110.12|112.57|109.77|0
1643950800000|2022-02-04 05:00:00|112.48|109.68|112.3|109.5|112.48|109.68|112.21|109.41|0
1643951100000|2022-02-04 05:05:00|112.25|109.45|112.34|109.54|112.38|109.58|112.07|109.27|0
1643951400000|2022-02-04 05:10:00|112.36|109.56|112.4|109.6|112.43|109.63|112.16|109.36|0
1643951700000|2022-02-04 05:15:00|112.43|109.63|112.07|109.27|112.43|109.63|111.76|108.96|0
1643952000000|2022-02-04 05:20:00|112.09|109.29|111.93|109.13|112.09|109.29|111.84|109.04|0
1643952300000|2022-02-04 05:25:00|111.89|109.09|112.15|109.35|112.29|109.49|111.75|108.95|0
1643952600000|2022-02-04 05:30:00|112.11|109.31|112.19|109.39|112.33|109.53|112.02|109.22|0
1643952900000|2022-02-04 05:35:00|112.15|109.35|112.1|109.3|112.42|109.62|112.06|109.26|0
1643953200000|2022-02-04 05:40:00|112.13|109.33|112.15|109.35|112.3|109.5|112.01|109.21|0
1643953500000|2022-02-04 05:45:00|112.19|109.39|112.14|109.34|112.37|109.57|112.14|109.34|0
1643953800000|2022-02-04 05:50:00|112.19|109.39|111.96|109.16|112.19|109.39|111.88|109.08|0
1643954100000|2022-02-04 05:55:00|111.94|109.14|111.7|108.9|111.94|109.14|111.61|108.81|0
1643954400000|2022-02-04 06:00:00|111.63|108.83|111.65|108.85|112.01|109.21|111.61|108.81|0
1643954700000|2022-02-04 06:05:00|111.69|108.89|111.52|108.72|111.69|108.89|111.52|108.72|0
1643955000000|2022-02-04 06:10:00|111.56|108.76|111.76|108.96|111.82|109.02|111.47|108.67|0
1643955300000|2022-02-04 06:15:00|111.78|108.98|111.6|108.8|111.87|109.07|111.6|108.8|0
1643955600000|2022-02-04 06:20:00|111.64|108.84|112|109.2|112.04|109.24|111.47|108.67|0
1643955900000|2022-02-04 06:25:00|112.02|109.22|111.99|109.19|112.15|109.35|111.77|108.97|0
1643956200000|2022-02-04 06:30:00|111.93|109.13|112.08|109.28|112.08|109.28|111.59|108.79|0
1643956500000|2022-02-04 06:35:00|112.1|109.3|111.97|109.17|112.17|109.37|111.81|109.01|0
1643956800000|2022-02-04 06:40:00|111.95|109.15|111.54|108.74|112.01|109.21|111.5|108.7|0
1643957100000|2022-02-04 06:45:00|111.52|108.72|111.59|108.79|111.65|108.85|111.45|108.65|0
1643957400000|2022-02-04 06:50:00|111.61|108.81|111.45|108.65|111.85|109.05|111.36|108.56|0
1643957700000|2022-02-04 06:55:00|111.41|108.61|111.63|108.83|111.72|108.92|111.36|108.56|0
1643958000000|2022-02-04 07:00:00|111.58|108.78|111.74|108.94|111.83|109.03|111.45|108.65|0
1643958300000|2022-02-04 07:05:00|111.76|108.96|111.27|108.47|111.85|109.05|111.23|108.43|0
1643958600000|2022-02-04 07:10:00|111.31|108.51|112.13|109.33|112.15|109.35|111.31|108.51|0
1643958900000|2022-02-04 07:15:00|112.15|109.35|112.64|109.84|112.73|109.93|111.97|109.17|0
1643959200000|2022-02-04 07:20:00|112.6|109.8|112.64|109.84|112.86|110.06|112.55|109.75|0
1643959500000|2022-02-04 07:25:00|112.59|109.79|113.42|110.62|114.44|111.64|112.37|109.57|0
1643959800000|2022-02-04 07:30:00|113.38|110.58|112.97|110.17|113.42|110.62|112.89|110.09|0
1643960100000|2022-02-04 07:35:00|113|110.2|111.75|108.95|113.33|110.53|111.13|108.33|0
1643960400000|2022-02-04 07:40:00|111.82|109.02|112.55|109.75|112.6|109.8|111.57|108.77|0
1643960700000|2022-02-04 07:45:00|112.6|109.8|112.15|109.35|112.6|109.8|111.97|109.17|0
1643961000000|2022-02-04 07:50:00|112.19|109.39|112.46|109.66|112.55|109.75|111.84|109.04|0
1643961300000|2022-02-04 07:55:00|112.41|109.61|112.23|109.43|112.75|109.95|111.97|109.17|0
1643961600000|2022-02-04 08:00:00|112.44|109.64|111.76|108.96|112.44|109.64|111.56|108.76|0
1643961900000|2022-02-04 08:05:00|111.54|109.14|111.54|109.14|111.99|109.59|110.96|108.56|0
1643962200000|2022-02-04 08:10:00|111.45|109.05|111.72|109.32|111.76|109.36|111.25|108.85|0
1643962500000|2022-02-04 08:15:00|111.67|109.27|111.25|108.85|111.8|109.4|110.74|108.34|0
1643962800000|2022-02-04 08:20:00|111.27|108.87|112.02|109.62|112.07|109.67|111.13|108.73|0
1643963100000|2022-02-04 08:25:00|112|109.6|112.96|110.56|113.08|110.68|111.98|109.58|0
1643963400000|2022-02-04 08:30:00|113.01|110.61|113.01|110.61|113.28|110.88|112.69|110.29|0
1643963700000|2022-02-04 08:35:00|113.05|110.65|113.25|110.85|113.46|111.06|112.96|110.56|0
1643964000000|2022-02-04 08:40:00|113.28|110.88|113.27|110.87|113.95|111.55|113.14|110.74|0
1643964300000|2022-02-04 08:45:00|113.34|110.94|114.04|111.64|114.18|111.78|113.27|110.87|0
1643964600000|2022-02-04 08:50:00|114.09|111.69|113.9|111.5|114.45|112.05|113.86|111.46|0
1643964900000|2022-02-04 08:55:00|113.88|111.48|113.45|111.05|113.88|111.48|113.22|110.82|0
1643965200000|2022-02-04 09:00:00|113.49|111.09|113.67|111.27|113.85|111.45|112.84|110.44|0
1643965500000|2022-02-04 09:05:00|113.58|111.18|114.08|111.68|114.12|111.72|113.4|111|0
1643965800000|2022-02-04 09:10:00|114.12|111.72|113.97|111.57|114.35|111.95|112.1|109.7|0
1643966100000|2022-02-04 09:15:00|113.88|111.48|114.2|111.8|114.38|111.98|113.52|111.12|0
1643966400000|2022-02-04 09:20:00|114.24|111.84|114.7|112.3|114.97|112.57|114.24|111.84|0
1643966700000|2022-02-04 09:25:00|114.65|112.25|114.24|111.84|115.2|112.8|113.88|111.48|0
1643967000000|2022-02-04 09:30:00|114.19|111.79|113.69|111.29|114.35|111.95|113.69|111.29|0
1643967300000|2022-02-04 09:35:00|113.67|111.27|113.6|111.2|113.88|111.48|113.29|110.89|0
1643967600000|2022-02-04 09:40:00|113.65|111.25|114.01|111.61|114.55|112.15|113.6|111.2|0
1643967900000|2022-02-04 09:45:00|113.96|111.56|113.96|111.56|113.96|111.56|113.6|111.2|0
1643968200000|2022-02-04 09:50:00|113.91|111.51|114.05|111.65|114.5|112.1|113.87|111.47|0
1643968500000|2022-02-04 09:55:00|114.09|111.69|114.82|112.42|114.91|112.51|114.09|111.69|0
1643968800000|2022-02-04 10:00:00|114.91|112.51|115.18|112.78|115.44|113.04|114.77|112.37|0
1643969100000|2022-02-04 10:05:00|115.23|112.83|116.01|113.61|116.19|113.79|115.23|112.83|0
1643969400000|2022-02-04 10:10:00|116.05|113.65|116.47|114.07|116.7|114.3|115.87|113.47|0
1643969700000|2022-02-04 10:15:00|116.51|114.11|116.98|114.58|117.12|114.72|116.42|114.02|0
1643970000000|2022-02-04 10:20:00|117.02|114.62|119.29|116.89|119.5|117.1|115.86|113.46|0
1643970300000|2022-02-04 10:25:00|119.31|116.91|119.17|116.77|119.31|116.91|118.51|116.11|0
1643970600000|2022-02-04 10:30:00|119.21|116.81|120.78|118.38|121.38|118.98|119.21|116.81|0
1643970900000|2022-02-04 10:35:00|120.62|118.22|120.9|118.5|121.11|118.71|120.31|117.91|0
1643971200000|2022-02-04 10:40:00|120.83|118.43|120.94|118.54|121.25|118.85|120.49|118.09|0
1643971500000|2022-02-04 10:45:00|121.06|118.66|121.34|118.94|121.8|119.4|120.66|118.26|0
1643971800000|2022-02-04 10:50:00|121.44|119.04|121.25|118.85|121.44|119.04|120.3|117.9|0
1643972100000|2022-02-04 10:55:00|120.96|118.56|120.63|118.23|122.01|119.61|120.44|118.04|0
1643972400000|2022-02-04 11:00:00|120.68|118.28|121.6|119.2|121.86|119.46|120.63|118.23|0
1643972700000|2022-02-04 11:05:00|121.86|119.46|122.82|120.42|123.06|120.66|121.39|118.99|0
1643973000000|2022-02-04 11:10:00|122.91|120.51|123.64|121.24|123.93|121.53|122.91|120.51|0
1643973300000|2022-02-04 11:15:00|123.78|121.38|123.08|120.68|124.12|121.72|122.07|119.67|0
1643973600000|2022-02-04 11:20:00|123.13|120.73|123.6|121.2|124.77|122.37|123.03|120.63|0
1643973900000|2022-02-04 11:25:00|123.51|121.11|123.94|121.54|124.38|121.98|122.35|119.95|0
1643974200000|2022-02-04 11:30:00|124.02|121.62|123.94|121.54|124.28|121.88|123.46|121.06|0
1643974500000|2022-02-04 11:35:00|123.97|121.57|123.07|120.67|124.42|122.02|122.86|120.46|0
1643974800000|2022-02-04 11:40:00|123.14|120.74|123.94|121.54|123.98|121.58|123.14|120.74|0
1643975100000|2022-02-04 11:45:00|123.96|121.56|124.9|122.5|125.15|122.75|123.94|121.54|0
1643975400000|2022-02-04 11:50:00|124.98|122.58|125|122.6|125.59|123.19|124.9|122.5|0
1643975700000|2022-02-04 11:55:00|124.95|122.55|126.22|123.82|126.22|123.82|124.85|122.45|0
1643976000000|2022-02-04 12:00:00|126.12|123.72|124.7|122.3|126.12|123.72|124.61|122.21|0
1643976300000|2022-02-04 12:05:00|124.65|122.25|124.55|122.15|125.29|122.89|124.36|121.96|0
1643976600000|2022-02-04 12:10:00|124.6|122.2|125.18|122.78|125.67|123.27|124.46|122.06|0
1643976900000|2022-02-04 12:15:00|125.21|122.81|124.6|122.2|125.53|123.13|124.55|122.15|0
1643977200000|2022-02-04 12:20:00|124.58|122.18|124.21|121.81|124.94|122.54|123.87|121.47|0
1643977500000|2022-02-04 12:25:00|124.16|121.76|123.41|121.01|124.21|121.81|123.39|120.99|0
1643977800000|2022-02-04 12:30:00|123.43|121.03|123.77|121.37|124.13|121.73|123.43|121.03|0
1643978100000|2022-02-04 12:35:00|123.67|121.27|123.26|120.86|123.77|121.37|123.19|120.79|0
1643978400000|2022-02-04 12:40:00|123.28|120.88|123.38|120.98|123.84|121.44|123.19|120.79|0
1643978700000|2022-02-04 12:45:00|123.36|120.96|121.8|119.4|123.36|120.96|121.7|119.3|0
1643979000000|2022-02-04 12:50:00|121.84|119.44|121.49|119.09|122.03|119.63|121.22|118.82|0
1643979300000|2022-02-04 12:55:00|121.46|119.06|121.46|119.06|121.65|119.25|120.89|118.49|0
1643979600000|2022-02-04 13:00:00|121.41|119.01|122.36|119.96|122.46|120.06|121.25|118.85|0
1643979900000|2022-02-04 13:05:00|122.39|119.99|122.34|119.94|122.65|120.25|122.05|119.65|0
1643980200000|2022-02-04 13:10:00|122.31|119.91|123.04|120.64|123.09|120.69|121.79|119.39|0
1643980500000|2022-02-04 13:15:00|123.09|120.69|122.64|120.24|123.19|120.79|121.14|118.74|0
1643980800000|2022-02-04 13:20:00|122.62|120.22|121.07|118.67|122.71|120.31|120.97|118.57|0
1643981100000|2022-02-04 13:25:00|121.18|118.78|121.21|118.81|121.33|118.93|120.23|117.83|0
1643981400000|2022-02-04 13:30:00|121.85|119.45|126.26|123.86|126.78|124.38|121.56|119.16|0
1643981700000|2022-02-04 13:35:00|126.33|123.93|123.35|120.95|126.58|124.18|122.89|120.49|0
1643982000000|2022-02-04 13:40:00|123.28|120.88|125.58|123.18|125.9|123.5|123.09|120.69|0
1643982300000|2022-02-04 13:45:00|125.46|123.06|124.45|122.05|125.48|123.08|123.87|121.47|0
1643982600000|2022-02-04 13:50:00|124.57|122.17|124.99|122.59|125.68|123.28|124.06|121.66|0
1643982900000|2022-02-04 13:55:00|125.09|122.69|126.22|123.82|126.24|123.84|124.72|122.32|0
1643983200000|2022-02-04 14:00:00|126.24|123.84|127.6|125.2|127.95|125.55|126.09|123.69|0
1643983500000|2022-02-04 14:05:00|127.65|125.25|126.11|123.71|127.7|125.3|125.87|123.47|0
1643983800000|2022-02-04 14:10:00|126.21|123.81|124.2|121.8|126.41|124.01|124.15|121.75|0
1643984100000|2022-02-04 14:15:00|124.05|121.65|123.44|121.04|124.34|121.94|122.89|120.49|0
1643984400000|2022-02-04 14:20:00|123.37|120.97|123.08|120.68|123.37|120.97|122.84|120.44|0
1643984700000|2022-02-04 14:25:00|122.93|120.53|122.5|120.1|122.93|120.53|121.63|119.23|0
1643985000000|2022-02-04 14:30:00|122.52|120.12|122.41|120.01|122.97|120.57|121.2|118.8|0
1643985300000|2022-02-04 14:35:00|122.34|119.94|122.17|119.77|123.33|120.93|121.45|119.05|0
1643985600000|2022-02-04 14:40:00|122.02|119.62|116.74|114.34|122.1|119.7|116.14|113.74|0
1643985900000|2022-02-04 14:45:00|116.83|114.43|117.37|114.97|117.91|115.51|115.95|113.55|0
1643986200000|2022-02-04 14:50:00|117.53|115.13|119.21|116.81|119.66|117.26|117.02|114.62|0
1643986500000|2022-02-04 14:55:00|118.99|116.59|118.61|116.21|119.61|117.21|117.34|114.94|0
1643986800000|2022-02-04 15:00:00|118.42|116.02|117.76|115.36|119.11|116.71|116.92|114.52|0
1643987100000|2022-02-04 15:05:00|117.72|115.32|118.51|116.11|118.51|116.11|117.01|114.61|0
1643987400000|2022-02-04 15:10:00|118.61|116.21|117.2|114.8|119.94|117.54|116.92|114.52|0
1643987700000|2022-02-04 15:15:00|117.34|114.94|116.26|113.86|117.34|114.94|115.48|113.08|0
1643988000000|2022-02-04 15:20:00|116.22|113.82|117.19|114.79|117.33|114.93|115.89|113.49|0
1643988300000|2022-02-04 15:25:00|117.29|114.89|120.4|118|120.4|118|116.49|114.09|0
1643988600000|2022-02-04 15:30:00|120.45|118.05|122.23|119.83|123.36|120.96|119.5|117.1|0
1643988900000|2022-02-04 15:35:00|122.33|119.93|124.41|122.01|125.43|123.03|122.23|119.83|0
1643989200000|2022-02-04 15:40:00|124.19|121.79|125.28|122.88|125.57|123.17|123.68|121.28|0
1643989500000|2022-02-04 15:45:00|125.37|122.97|126.6|124.2|129.11|126.71|125.37|122.97|0
1643989800000|2022-02-04 15:50:00|126.57|124.17|125.76|123.36|127.17|124.77|125.61|123.21|0
1643990100000|2022-02-04 15:55:00|125.71|123.31|126.44|124.04|126.69|124.29|125.17|122.77|0
1643990400000|2022-02-04 16:00:00|126.47|124.07|125.75|123.35|127.18|124.78|125.36|122.96|0
1643990700000|2022-02-04 16:05:00|125.7|123.3|126.44|124.04|126.66|124.26|125.36|122.96|0
1643991000000|2022-02-04 16:10:00|126.47|124.07|127.62|125.22|127.85|125.45|126.29|123.89|0
1643991300000|2022-02-04 16:15:00|127.72|125.32|126.44|124.04|128.12|125.72|126.24|123.84|0
1643991600000|2022-02-04 16:20:00|126.58|124.18|126.19|123.79|127.27|124.87|125.82|123.42|0
1643991900000|2022-02-04 16:25:00|126.16|123.76|124.42|122.02|126.16|123.76|123.6|121.2|0
1643992200000|2022-02-04 16:30:00|124.38|121.98|121.97|119.57|124.47|122.07|121.68|119.28|0
1643992500000|2022-02-04 16:35:00|121.8|119.4|121.37|118.97|121.92|119.52|120.76|118.36|0
1643992800000|2022-02-04 16:40:00|121.49|119.09|121.15|118.75|121.78|119.38|120.8|118.4|0
1643993100000|2022-02-04 16:45:00|121.06|118.66|121.3|118.9|123.16|120.76|119.78|117.38|0
1643993400000|2022-02-04 16:50:00|121.21|118.81|121.3|118.9|121.78|119.38|120.97|118.57|0
1643993700000|2022-02-04 16:55:00|121.25|118.85|120.73|118.33|121.25|118.85|119.79|117.39|0
1643994000000|2022-02-04 17:00:00|120.68|118.28|120.59|118.19|121.42|119.02|120.35|117.95|0
1643994300000|2022-02-04 17:05:00|120.54|118.14|120.35|117.95|121.44|119.04|120.09|117.69|0
1643994600000|2022-02-04 17:10:00|120.28|117.88|119.8|117.4|121.44|119.04|119.26|116.86|0
1643994900000|2022-02-04 17:15:00|119.78|117.38|119.82|117.42|120.25|117.85|119.11|116.71|0
1643995200000|2022-02-04 17:20:00|119.68|117.28|119.89|117.49|120.29|117.89|119.49|117.09|0
1643995500000|2022-02-04 17:25:00|119.87|117.47|119.56|117.16|120.05|117.65|119.02|116.62|0
1643995800000|2022-02-04 17:30:00|119.39|116.99|119.81|117.41|120.62|118.22|118.62|116.22|0
1643996100000|2022-02-04 17:35:00|119.86|117.46|118.82|116.42|120.19|117.79|118.82|116.42|0
1643996400000|2022-02-04 17:40:00|118.68|116.28|118.31|115.91|119.15|116.75|118.07|115.67|0
1643996700000|2022-02-04 17:45:00|118.45|116.05|118.07|115.67|118.87|116.47|118.07|115.67|0
1643997000000|2022-02-04 17:50:00|118.14|115.74|117.36|114.96|118.54|116.14|116.8|114.4|0
1643997300000|2022-02-04 17:55:00|117.17|114.77|116.61|114.21|117.69|115.29|116.45|114.05|0
1643997600000|2022-02-04 18:00:00|116.57|114.17|114.32|111.92|116.57|114.17|114.23|111.83|0
1643997900000|2022-02-04 18:05:00|114.27|111.87|113.76|111.36|116.7|114.3|113.67|111.27|0
1643998200000|2022-02-04 18:10:00|113.81|111.41|113.99|111.59|114.35|111.95|113.36|110.96|0
1643998500000|2022-02-04 18:15:00|113.94|111.54|114.4|112|114.72|112.32|113.76|111.36|0
1643998800000|2022-02-04 18:20:00|114.35|111.95|112.99|110.59|114.49|112.09|112.99|110.59|0
1643999100000|2022-02-04 18:25:00|113.08|110.68|114.12|111.72|114.48|112.08|113.08|110.68|0
1643999400000|2022-02-04 18:30:00|114.01|111.61|113.39|110.99|114.35|111.95|113.39|110.99|0
1643999700000|2022-02-04 18:35:00|113.44|111.04|113.93|111.53|114.34|111.94|113.35|110.95|0
1644000000000|2022-02-04 18:40:00|113.84|111.44|112.44|110.04|113.87|111.47|112.17|109.77|0
1644000300000|2022-02-04 18:45:00|112.35|109.95|113.95|111.55|114.13|111.73|112.35|109.95|0
1644000600000|2022-02-04 18:50:00|113.79|111.39|113.41|111.01|113.91|111.51|113.32|110.92|0
1644000900000|2022-02-04 18:55:00|113.43|111.03|113.45|111.05|114.06|111.66|113.32|110.92|0
1644001200000|2022-02-04 19:00:00|113.31|110.91|114.04|111.64|114.04|111.64|113.09|110.69|0
1644001500000|2022-02-04 19:05:00|114.08|111.68|113.85|111.45|114.33|111.93|113.67|111.27|0
1644001800000|2022-02-04 19:10:00|113.76|111.36|114.58|112.18|115.31|112.91|113.67|111.27|0
1644002100000|2022-02-04 19:15:00|114.67|112.27|115.67|113.27|115.67|113.27|114.39|111.99|0
1644002400000|2022-02-04 19:20:00|115.72|113.32|114.94|112.54|115.72|113.32|114.48|112.08|0
1644002700000|2022-02-04 19:25:00|114.89|112.49|114.57|112.17|115.03|112.63|114.07|111.67|0
1644003000000|2022-02-04 19:30:00|114.75|112.35|113.66|111.26|114.8|112.4|113.21|110.81|0
1644003300000|2022-02-04 19:35:00|113.68|111.28|112.98|110.58|113.68|111.28|112.6|110.2|0
1644003600000|2022-02-04 19:40:00|113.07|110.67|113.93|111.53|114.02|111.62|112.67|110.27|0
1644003900000|2022-02-04 19:45:00|113.84|111.44|113.97|111.57|114.43|112.03|113.66|111.26|0
1644004200000|2022-02-04 19:50:00|113.88|111.48|113.11|110.71|113.99|111.59|113.07|110.67|0
1644004500000|2022-02-04 19:55:00|113.16|110.76|112.62|110.22|113.22|110.82|112.62|110.22|0
1644004800000|2022-02-04 20:00:00|112.66|110.26|109.75|107.35|113.26|110.86|109.7|107.3|0
1644005100000|2022-02-04 20:05:00|109.7|107.3|109.33|106.93|110.14|107.74|109.17|106.77|0
1644005400000|2022-02-04 20:10:00|109.35|106.95|108.3|105.9|109.53|107.13|107.95|105.55|0
1644005700000|2022-02-04 20:15:00|108.25|105.85|109.74|107.34|109.74|107.34|108.12|105.72|0
1644006000000|2022-02-04 20:20:00|109.65|107.25|108.95|106.55|109.7|107.3|108.91|106.51|0
1644006300000|2022-02-04 20:25:00|108.86|106.46|109.43|107.03|109.78|107.38|108.51|106.11|0
1644006600000|2022-02-04 20:30:00|109.3|106.9|108.46|106.06|109.6|107.2|108.25|105.85|0
1644006900000|2022-02-04 20:35:00|108.53|106.13|109.69|107.29|109.69|107.29|108.53|106.13|0
1644007200000|2022-02-04 20:40:00|109.67|107.27|111.37|108.97|111.42|109.02|109.6|107.2|0
1644007500000|2022-02-04 20:45:00|111.22|108.82|112.08|109.68|113.08|110.68|111.02|108.62|0
1644007800000|2022-02-04 20:50:00|112.19|109.79|113.45|111.05|114.41|112.01|111.32|108.92|0
1644008100000|2022-02-04 20:55:00|113.59|111.19|116.1|113.7|116.1|113.7|113.59|111.19|0
1644008400000|2022-02-04 21:00:00|116.29|113.89|117.31|114.91|117.45|115.05|113.47|111.07|0
1644008700000|2022-02-04 21:05:00|117.22|114.82|117.49|115.09|117.77|115.37|116.98|114.58|0
1644009000000|2022-02-04 21:10:00|117.45|115.05|116.93|114.53|117.87|115.47|116.93|114.53|0
1644221100000|2022-02-07 08:05:00|113.88|111.48|114.73|112.33|115.11|112.71|113.61|111.21|0
1644221400000|2022-02-07 08:10:00|114.66|112.26|115.07|112.67|115.07|112.67|113.74|111.34|0
1644221700000|2022-02-07 08:15:00|115.04|112.64|116.92|114.52|116.99|114.59|114.97|112.57|0
1644222000000|2022-02-07 08:20:00|116.96|114.56|117.87|115.47|117.87|115.47|116.59|114.19|0
1644222300000|2022-02-07 08:25:00|117.8|115.4|119.45|117.05|119.81|117.41|116.52|114.12|0
1644222600000|2022-02-07 08:30:00|119.47|117.07|119.57|117.17|119.9|117.5|119|116.6|0
1644222900000|2022-02-07 08:35:00|119.66|117.26|118.62|116.22|119.88|117.48|118.29|115.89|0
1644223200000|2022-02-07 08:40:00|118.72|116.32|118.6|116.2|118.72|116.32|118.24|115.84|0
1644223500000|2022-02-07 08:45:00|118.67|116.27|117.91|115.51|118.67|116.27|117.73|115.33|0
1644223800000|2022-02-07 08:50:00|117.94|115.54|117.03|114.63|117.96|115.56|117.03|114.63|0
1644224100000|2022-02-07 08:55:00|116.98|114.58|117.44|115.04|117.63|115.23|116.96|114.56|0
1644224400000|2022-02-07 09:00:00|117.42|115.02|116.84|114.44|117.77|115.37|116.31|113.91|0
1644224700000|2022-02-07 09:05:00|116.81|114.41|117.21|114.81|117.21|114.81|116.51|114.11|0
1644225000000|2022-02-07 09:10:00|117.28|114.88|117.37|114.97|118.28|115.88|117.02|114.62|0
1644225300000|2022-02-07 09:15:00|117.39|114.99|117.81|115.41|117.85|115.45|116.88|114.48|0
1644225600000|2022-02-07 09:20:00|117.85|115.45|118.13|115.73|118.13|115.73|117.29|114.89|0
1644225900000|2022-02-07 09:25:00|118.11|115.71|117.73|115.33|118.25|115.85|117.59|115.19|0
1644226200000|2022-02-07 09:30:00|117.62|115.22|118.13|115.73|118.18|115.78|117.31|114.91|0
1644226500000|2022-02-07 09:35:00|118.15|115.75|118.29|115.89|118.55|116.15|117.71|115.31|0
1644226800000|2022-02-07 09:40:00|118.22|115.82|118.62|116.22|118.74|116.34|118.17|115.77|0
1644227100000|2022-02-07 09:45:00|118.64|116.24|119.35|116.95|119.35|116.95|118.36|115.96|0
1644227400000|2022-02-07 09:50:00|119.44|117.04|118.71|116.31|119.72|117.32|118.59|116.19|0
1644227700000|2022-02-07 09:55:00|118.73|116.33|118.24|115.84|118.73|116.33|117.88|115.48|0
1644228000000|2022-02-07 10:00:00|118.21|115.81|117.81|115.41|118.21|115.81|117.46|115.06|0
1644228300000|2022-02-07 10:05:00|117.77|115.37|118.04|115.64|118.21|115.81|117.65|115.25|0
1644228600000|2022-02-07 10:10:00|118.07|115.67|117.48|115.08|118.23|115.83|117.46|115.06|0
1644228900000|2022-02-07 10:15:00|117.5|115.1|117.83|115.43|117.83|115.43|117.41|115.01|0
1644229200000|2022-02-07 10:20:00|117.88|115.48|118.06|115.66|118.16|115.76|117.73|115.33|0
1644229500000|2022-02-07 10:25:00|118.01|115.61|117.82|115.42|118.18|115.78|117.4|115|0
1644229800000|2022-02-07 10:30:00|117.85|115.45|118.15|115.75|118.24|115.84|117.57|115.17|0
1644230100000|2022-02-07 10:35:00|118.2|115.8|118.08|115.68|118.57|116.17|117.73|115.33|0
1644230400000|2022-02-07 10:40:00|118.1|115.7|117.58|115.18|118.29|115.89|117.58|115.18|0
1644230700000|2022-02-07 10:45:00|117.56|115.16|117.54|115.14|117.68|115.28|117.03|114.63|0
1644231000000|2022-02-07 10:50:00|117.49|115.09|117.86|115.46|117.91|115.51|117.49|115.09|0
1644231300000|2022-02-07 10:55:00|117.91|115.51|118.47|116.07|118.66|116.26|117.86|115.46|0
1644231600000|2022-02-07 11:00:00|118.51|116.11|118.56|116.16|118.7|116.3|118.18|115.78|0
1644231900000|2022-02-07 11:05:00|118.51|116.11|118.51|116.11|119.08|116.68|118.32|115.92|0
1644232200000|2022-02-07 11:10:00|118.56|116.16|118.2|115.8|118.77|116.37|117.81|115.41|0
1644232500000|2022-02-07 11:15:00|118.25|115.85|118.04|115.64|118.27|115.87|117.71|115.31|0
1644232800000|2022-02-07 11:20:00|117.99|115.59|117.66|115.26|118.08|115.68|117.41|115.01|0
1644233100000|2022-02-07 11:25:00|117.64|115.24|117.45|115.05|117.66|115.26|117.05|114.65|0
1644233400000|2022-02-07 11:30:00|117.43|115.03|117.08|114.68|117.43|115.03|116.87|114.47|0
1644233700000|2022-02-07 11:35:00|116.87|114.47|117|114.6|117.12|114.72|116.45|114.05|0
1644234000000|2022-02-07 11:40:00|117.03|114.63|117.56|115.16|117.7|115.3|117.03|114.63|0
1644234300000|2022-02-07 11:45:00|117.61|115.21|117.51|115.11|117.84|115.44|117.28|114.88|0
1644234600000|2022-02-07 11:50:00|117.46|115.06|117.37|114.97|117.74|115.34|117.23|114.83|0
1644234900000|2022-02-07 11:55:00|117.49|115.09|117.13|114.73|117.67|115.27|116.69|114.29|0
1644235200000|2022-02-07 12:00:00|117.16|114.76|116.2|113.8|117.16|114.76|116.11|113.71|0
1644235500000|2022-02-07 12:05:00|116.16|113.76|115.88|113.48|116.2|113.8|115.77|113.37|0
1644235800000|2022-02-07 12:10:00|115.93|113.53|115.1|112.7|115.93|113.53|115.05|112.65|0
1644236100000|2022-02-07 12:15:00|115.14|112.74|115.23|112.83|115.23|112.83|114.55|112.15|0
1644236400000|2022-02-07 12:20:00|115.19|112.79|115.6|113.2|115.64|113.24|115.14|112.74|0
1644236700000|2022-02-07 12:25:00|115.62|113.22|115.69|113.29|116.01|113.61|115.6|113.2|0
1644237000000|2022-02-07 12:30:00|115.64|113.24|115.59|113.19|115.78|113.38|115.32|112.92|0
1644237300000|2022-02-07 12:35:00|115.64|113.24|115.55|113.15|115.73|113.33|115.41|113.01|0
1644237600000|2022-02-07 12:40:00|115.5|113.1|115.31|112.91|115.55|113.15|115.27|112.87|0
1644237900000|2022-02-07 12:45:00|115.36|112.96|114.79|112.39|115.5|113.1|114.67|112.27|0
1644238200000|2022-02-07 12:50:00|114.76|112.36|114.9|112.5|114.94|112.54|114.33|111.93|0
1644238500000|2022-02-07 12:55:00|114.94|112.54|114.9|112.5|114.94|112.54|114.3|111.9|0
1644238800000|2022-02-07 13:00:00|114.94|112.54|114.12|111.72|115.12|112.72|114.12|111.72|0
1644239100000|2022-02-07 13:05:00|114.14|111.74|113.84|111.44|114.44|112.04|113.48|111.08|0
1644239400000|2022-02-07 13:10:00|113.89|111.49|113.84|111.44|113.94|111.54|113.39|110.99|0
1644239700000|2022-02-07 13:15:00|113.89|111.49|113.98|111.58|114.02|111.62|113.8|111.4|0
1644240000000|2022-02-07 13:20:00|113.93|111.53|112.73|110.33|116.2|113.8|110.63|108.23|0
1644240300000|2022-02-07 13:25:00|112.69|110.29|112.96|110.56|113.09|110.69|112.6|110.2|0
1644240600000|2022-02-07 13:30:00|113|110.6|113.82|111.42|113.82|111.42|112.98|110.58|0
1644240900000|2022-02-07 13:35:00|113.77|111.37|113.68|111.28|114.04|111.64|113.54|111.14|0
1644241200000|2022-02-07 13:40:00|113.7|111.3|113.65|111.25|113.95|111.55|113.4|111|0
1644241500000|2022-02-07 13:45:00|113.63|111.23|113.36|110.96|113.9|111.5|113.22|110.82|0
1644241800000|2022-02-07 13:50:00|113.31|110.91|113.67|111.27|113.72|111.32|113.26|110.86|0
1644242100000|2022-02-07 13:55:00|113.63|111.23|113.17|110.77|113.67|111.27|113.03|110.63|0
1644242400000|2022-02-07 14:00:00|113.13|110.73|113.28|110.88|113.35|110.95|113.08|110.68|0
1644242700000|2022-02-07 14:05:00|113.26|110.86|112.99|110.59|113.53|111.13|112.99|110.59|0
1644243000000|2022-02-07 14:10:00|113.03|110.63|113.71|111.31|113.71|111.31|112.89|110.49|0
1644243300000|2022-02-07 14:15:00|113.75|111.35|114.14|111.74|114.44|112.04|113.75|111.35|0
1644243600000|2022-02-07 14:20:00|114.16|111.76|113.59|111.19|114.3|111.9|113.52|111.12|0
1644243900000|2022-02-07 14:25:00|113.66|111.26|113.7|111.3|113.98|111.58|113.41|111.01|0
1644244200000|2022-02-07 14:30:00|113.25|110.85|113.96|111.56|114.8|112.4|112.82|110.42|0
1644244500000|2022-02-07 14:35:00|113.91|111.51|112.27|109.87|116.37|113.97|111.82|109.42|0
1644244800000|2022-02-07 14:40:00|112.45|110.05|112.22|109.82|112.88|110.48|111.44|109.04|0
1644245100000|2022-02-07 14:45:00|112.09|109.69|113.18|110.78|113.54|111.14|111.64|109.24|0
1644245400000|2022-02-07 14:50:00|113.22|110.82|110.78|108.38|113.22|110.82|110.65|108.25|0
1644245700000|2022-02-07 14:55:00|110.73|108.33|111.27|108.87|112.63|110.23|110.42|108.02|0
1644246000000|2022-02-07 15:00:00|111.09|108.69|111|108.6|112.16|109.76|110.02|107.62|0
1644246300000|2022-02-07 15:05:00|110.91|108.51|110.5|108.1|111.05|108.65|109.66|107.26|0
1644246600000|2022-02-07 15:10:00|110.55|108.15|112.63|110.23|112.63|110.23|110.19|107.79|0
1644246900000|2022-02-07 15:15:00|112.54|110.14|111.1|108.7|112.58|110.18|110.78|108.38|0
1644247200000|2022-02-07 15:20:00|111.03|108.63|109.43|107.03|111.41|109.01|109.03|106.63|0
1644247500000|2022-02-07 15:25:00|109.47|107.07|109.11|106.71|109.7|107.3|108.58|106.18|0
1644247800000|2022-02-07 15:30:00|109.07|106.67|107.34|104.94|109.65|107.25|107.25|104.85|0
1644248100000|2022-02-07 15:35:00|107.38|104.98|108.21|105.81|109.37|106.97|106.52|104.12|0
1644248400000|2022-02-07 15:40:00|108.15|105.75|109.46|107.06|110|107.6|108.08|105.68|0
1644248700000|2022-02-07 15:45:00|109.41|107.01|109.5|107.1|109.68|107.28|108.86|106.46|0
1644249000000|2022-02-07 15:50:00|109.55|107.15|109.32|106.92|109.99|107.59|108.74|106.34|0
1644249300000|2022-02-07 15:55:00|109.5|107.1|109.1|106.7|109.68|107.28|108.87|106.47|0
1644249600000|2022-02-07 16:00:00|109.18|106.78|109.81|107.41|110.3|107.9|108.6|106.2|0
1644249900000|2022-02-07 16:05:00|109.85|107.45|110.84|108.44|111.07|108.67|109.4|107|0
1644250200000|2022-02-07 16:10:00|110.8|108.4|110.03|107.63|110.8|108.4|109.85|107.45|0
1644250500000|2022-02-07 16:15:00|110.07|107.67|109.36|106.96|110.57|108.17|109.34|106.94|0
1644250800000|2022-02-07 16:20:00|109.34|106.94|109.6|107.2|109.97|107.57|109.11|106.71|0
1644251100000|2022-02-07 16:25:00|110.93|108.53|111.58|109.18|111.58|109.18|109.07|106.67|0
1644251400000|2022-02-07 16:30:00|111.4|109|112.48|110.08|112.67|110.27|111.4|109|0
1644251700000|2022-02-07 16:35:00|112.44|110.04|114.09|111.69|114.27|111.87|112.21|109.81|0
1644252000000|2022-02-07 16:40:00|114.04|111.64|115.01|112.61|115.15|112.75|113.81|111.41|0
1644252300000|2022-02-07 16:45:00|114.97|112.57|114.97|112.57|115.66|113.26|112.37|109.97|0
1644252600000|2022-02-07 16:50:00|115.01|112.61|115.01|112.61|115.52|113.12|114.64|112.24|0
1644252900000|2022-02-07 16:55:00|115.08|112.68|113.95|111.55|115.2|112.8|113.76|111.36|0
1644253200000|2022-02-07 17:00:00|114.02|111.62|114.17|111.77|115.1|112.7|113.85|111.45|0
1644253500000|2022-02-07 17:05:00|114.13|111.73|115.47|113.07|115.47|113.07|114.13|111.73|0
1644253800000|2022-02-07 17:10:00|115.42|113.02|115.09|112.69|115.51|113.11|114.77|112.37|0
1644254100000|2022-02-07 17:15:00|115.14|112.74|114.72|112.32|115.37|112.97|114.31|111.91|0
1644254400000|2022-02-07 17:20:00|114.77|112.37|114.21|111.81|114.91|112.51|114.03|111.63|0
1644254700000|2022-02-07 17:25:00|114.26|111.86|115.51|113.11|115.65|113.25|114.12|111.72|0
1644255000000|2022-02-07 17:30:00|115.55|113.15|115.04|112.64|116.3|113.9|114.81|112.41|0
1644255300000|2022-02-07 17:35:00|115.06|112.66|116.06|113.66|116.58|114.18|114.71|112.31|0
1644255600000|2022-02-07 17:40:00|115.97|113.57|115.13|112.73|115.97|113.57|114.94|112.54|0
1644255900000|2022-02-07 17:45:00|115.17|112.77|114.57|112.17|115.36|112.96|114.25|111.85|0
1644256200000|2022-02-07 17:50:00|114.62|112.22|114.89|112.49|114.99|112.59|114.29|111.89|0
1644256500000|2022-02-07 17:55:00|114.85|112.45|114.84|112.44|115.12|112.72|114.43|112.03|0
1644256800000|2022-02-07 18:00:00|114.94|112.54|113.96|111.56|115.21|112.81|113.46|111.06|0
1644257100000|2022-02-07 18:05:00|114.01|111.61|113.18|110.78|114.15|111.75|113.09|110.69|0
1644257400000|2022-02-07 18:10:00|113.14|110.74|112.54|110.14|113.41|111.01|112.23|109.83|0
1644257700000|2022-02-07 18:15:00|112.59|110.19|113.04|110.64|113.32|110.92|112.54|110.14|0
1644258000000|2022-02-07 18:20:00|113.02|110.62|113.02|110.62|113.22|110.82|112.45|110.05|0
1644258300000|2022-02-07 18:25:00|112.99|110.59|112.42|110.02|113.22|110.82|112.17|109.77|0
1644258600000|2022-02-07 18:30:00|112.4|110|112.26|109.86|112.44|110.04|111.81|109.41|0
1644258900000|2022-02-07 18:35:00|112.22|109.82|111.9|109.5|112.4|110|111.81|109.41|0
1644259200000|2022-02-07 18:40:00|111.94|109.54|112.03|109.63|112.12|109.72|111.63|109.23|0
1644259500000|2022-02-07 18:45:00|111.99|109.59|112.89|110.49|112.94|110.54|111.76|109.36|0
1644259800000|2022-02-07 18:50:00|112.85|110.45|112.62|110.22|113.07|110.67|112.25|109.85|0
1644260100000|2022-02-07 18:55:00|112.53|110.13|111.62|109.22|112.57|110.17|111.3|108.9|0
1644260400000|2022-02-07 19:00:00|111.71|109.31|111.75|109.35|112.11|109.71|111.53|109.13|0
1644260700000|2022-02-07 19:05:00|113.53|111.13|111.63|109.23|113.53|111.13|109.9|107.5|0
1644261000000|2022-02-07 19:10:00|111.58|109.18|111.44|109.04|111.58|109.18|111.08|108.68|0
1644261300000|2022-02-07 19:15:00|111.58|109.18|110.76|108.36|111.58|109.18|110.36|107.96|0
1644261600000|2022-02-07 19:20:00|110.85|108.45|111.03|108.63|111.3|108.9|110.49|108.09|0
1644261900000|2022-02-07 19:25:00|111.08|108.68|109.51|107.11|111.17|108.77|109.51|107.11|0
1644262200000|2022-02-07 19:30:00|109.44|107.04|109.5|107.1|109.91|107.51|109.28|106.88|0
1644262500000|2022-02-07 19:35:00|109.46|107.06|109.68|107.28|109.9|107.5|109.06|106.66|0
1644262800000|2022-02-07 19:40:00|109.77|107.37|108.96|106.56|109.86|107.46|108.32|105.92|0
1644263100000|2022-02-07 19:45:00|108.91|106.51|109.53|107.13|109.67|107.27|108.78|106.38|0
1644263400000|2022-02-07 19:50:00|109.58|107.18|109.57|107.17|109.98|107.58|109.44|107.04|0
1644263700000|2022-02-07 19:55:00|109.53|107.13|109.75|107.35|109.89|107.49|109.24|106.84|0
1644264000000|2022-02-07 20:00:00|109.8|107.4|109.13|106.73|110.47|108.07|109.08|106.68|0
1644264300000|2022-02-07 20:05:00|109.08|106.68|108.3|105.9|109.13|106.73|108.08|105.68|0
1644264600000|2022-02-07 20:10:00|108.35|105.95|106.98|104.58|108.52|106.12|106.98|104.58|0
1644264900000|2022-02-07 20:15:00|107.02|104.62|107.86|105.46|107.86|105.46|106.93|104.53|0
1644265200000|2022-02-07 20:20:00|107.9|105.5|108.83|106.43|109.03|106.63|107.81|105.41|0
1644265500000|2022-02-07 20:25:00|108.78|106.38|110.35|107.95|110.58|108.18|108.47|106.07|0
1644265800000|2022-02-07 20:30:00|110.17|107.77|110.39|107.99|110.71|108.31|109.59|107.19|0
1644266100000|2022-02-07 20:35:00|110.35|107.95|112.3|109.9|112.48|110.08|109.99|107.59|0
1644266400000|2022-02-07 20:40:00|112.44|110.04|112.29|109.89|112.94|110.54|110.22|107.82|0
1644266700000|2022-02-07 20:45:00|112.61|110.21|113.12|110.72|113.49|111.09|112.47|110.07|0
1644267000000|2022-02-07 20:50:00|113.21|110.81|115.12|112.72|115.26|112.86|111.69|109.29|0
1644267300000|2022-02-07 20:55:00|115.02|112.62|115.15|112.75|117.21|114.81|113.15|110.75|0
1644267600000|2022-02-07 21:00:00|114.82|112.42|113.25|110.85|114.82|112.42|112.37|109.97|0
1644267900000|2022-02-07 21:05:00|113.29|110.89|113.38|110.98|113.43|111.03|112.97|110.57|0
1644268200000|2022-02-07 21:10:00|113.31|110.91|113.01|110.61|113.34|110.94|112.83|110.43|0
1644268500000|2022-02-07 21:15:00|113.26|110.46|113.3|110.5|113.44|110.64|113.07|110.27|0
1644268800000|2022-02-07 21:20:00|113.26|110.46|113.25|110.45|113.35|110.55|113.21|110.41|0
1644269100000|2022-02-07 21:25:00|113.21|110.41|112.98|110.18|113.25|110.45|112.95|110.15|0
1644269400000|2022-02-07 21:30:00|113|110.2|112.97|110.17|113.16|110.36|112.97|110.17|0
1644269700000|2022-02-07 21:35:00|113.02|110.22|113.02|110.22|113.02|110.22|112.88|110.08|0
1644270000000|2022-02-07 21:40:00|112.97|110.17|113.15|110.35|113.2|110.4|112.97|110.17|0
1644270300000|2022-02-07 21:45:00|113.2|110.4|113.15|110.35|113.34|110.54|113.15|110.35|0
1644270600000|2022-02-07 21:50:00|113.1|110.3|112.83|110.03|113.2|110.4|112.83|110.03|0
1644270900000|2022-02-07 21:55:00|112.87|110.07|112.99|110.19|113.1|110.3|112.87|110.07|0
1644271200000|2022-02-07 22:00:00|113.09|110.29|112.97|110.17|113.09|110.29|112.91|110.11|0
1644271500000|2022-02-07 22:05:00|112.91|110.11|112.98|110.18|113.01|110.21|112.91|110.11|0
1644271800000|2022-02-07 22:10:00|113|110.2|112.96|110.16|113|110.2|112.95|110.15|0
1644272100000|2022-02-07 22:15:00|112.99|110.19|113.05|110.25|113.05|110.25|112.99|110.19|0
1644272400000|2022-02-07 22:20:00|113|110.2|112.95|110.15|113|110.2|112.87|110.07|0
1644272700000|2022-02-07 22:25:00|112.97|110.17|113.02|110.22|113.02|110.22|112.92|110.12|0
1644273000000|2022-02-07 22:30:00|113.04|110.24|112.93|110.13|113.04|110.24|112.93|110.13|0
1644273300000|2022-02-07 22:35:00|112.95|110.15|112.9|110.1|112.95|110.15|112.89|110.09|0
1644273600000|2022-02-07 22:40:00|112.91|110.11|112.84|110.04|112.91|110.11|112.84|110.04|0
1644273900000|2022-02-07 22:45:00|112.82|110.02|112.8|110|112.84|110.04|112.76|109.96|0
1644274200000|2022-02-07 22:50:00|112.81|110.01|112.81|110.01|112.83|110.03|112.81|110.01|0
1644274500000|2022-02-07 22:55:00|112.82|110.02|112.82|110.02|112.83|110.03|112.81|110.01|0
1644274800000|2022-02-07 23:00:00|113.01|110.21|113.05|110.25|113.3|110.5|112.78|109.98|0
1644275100000|2022-02-07 23:05:00|113.07|110.27|113.3|110.5|113.44|110.64|113.03|110.23|0
1644275400000|2022-02-07 23:10:00|113.21|110.41|113.02|110.22|113.3|110.5|113.02|110.22|0
1644275700000|2022-02-07 23:15:00|113.07|110.27|112.88|110.08|113.12|110.32|112.86|110.06|0
1644276000000|2022-02-07 23:20:00|112.75|109.95|112.49|109.69|113|110.2|112.38|109.58|0
1644276300000|2022-02-07 23:25:00|112.52|109.72|112.65|109.85|112.72|109.92|112.47|109.67|0
1644276600000|2022-02-07 23:30:00|112.56|109.76|112.88|110.08|112.88|110.08|112.42|109.62|0
1644276900000|2022-02-07 23:35:00|112.92|110.12|112.83|110.03|112.97|110.17|112.69|109.89|0
1644277200000|2022-02-07 23:40:00|112.78|109.98|112.74|109.94|112.92|110.12|112.65|109.85|0
1644277500000|2022-02-07 23:45:00|112.71|109.91|112.57|109.77|112.81|110.01|112.46|109.66|0
1644277800000|2022-02-07 23:50:00|112.6|109.8|112.73|109.93|112.78|109.98|112.53|109.73|0
1644278100000|2022-02-07 23:55:00|112.78|109.98|112.46|109.66|112.85|110.05|112.39|109.59|0
1644278400000|2022-02-08 00:00:00|112.39|109.59|112.36|109.56|112.45|109.65|112.09|109.29|0
1644278700000|2022-02-08 00:05:00|112.32|109.52|112.59|109.79|112.63|109.83|112.32|109.52|0
1644279000000|2022-02-08 00:10:00|112.54|109.74|112.72|109.92|112.79|109.99|112.5|109.7|0
1644279300000|2022-02-08 00:15:00|112.68|109.88|112.45|109.65|112.72|109.92|112.36|109.56|0
1644279600000|2022-02-08 00:20:00|112.42|109.62|113.32|110.52|113.41|110.61|112.4|109.6|0
1644279900000|2022-02-08 00:25:00|113.36|110.56|113.18|110.38|113.36|110.56|112.99|110.19|0
1644280200000|2022-02-08 00:30:00|113.08|110.28|112.9|110.1|113.08|110.28|112.81|110.01|0
1644280500000|2022-02-08 00:35:00|112.85|110.05|112.99|110.19|113.24|110.44|112.76|109.96|0
1644280800000|2022-02-08 00:40:00|113.01|110.21|112.85|110.05|113.08|110.28|112.85|110.05|0
1644281100000|2022-02-08 00:45:00|112.87|110.07|112.53|109.73|113.01|110.21|112.48|109.68|0
1644281400000|2022-02-08 00:50:00|112.5|109.7|112.8|110|112.84|110.04|112.5|109.7|0
1644281700000|2022-02-08 00:55:00|112.84|110.04|112.66|109.86|112.84|110.04|112.66|109.86|0
1644282000000|2022-02-08 01:00:00|112.68|109.88|113.05|110.25|113.16|110.36|112.68|109.88|0
1644282300000|2022-02-08 01:05:00|113.02|110.22|113.3|110.5|113.3|110.5|112.98|110.18|0
1644282600000|2022-02-08 01:10:00|113.34|110.54|113.16|110.36|113.62|110.82|113.07|110.27|0
1644282900000|2022-02-08 01:15:00|113.18|110.38|113.06|110.26|113.25|110.45|113.04|110.24|0
1644283200000|2022-02-08 01:20:00|113.02|110.22|113.38|110.58|113.38|110.58|113.02|110.22|0
1644283500000|2022-02-08 01:25:00|113.43|110.63|113.7|110.9|114.07|111.27|113.41|110.61|0
1644283800000|2022-02-08 01:30:00|113.75|110.95|114.16|111.36|114.26|111.46|113.75|110.95|0
1644284100000|2022-02-08 01:35:00|114.12|111.32|113.61|110.81|114.12|111.32|113.56|110.76|0
1644284400000|2022-02-08 01:40:00|113.56|110.76|113.7|110.9|113.7|110.9|113.19|110.39|0
1644284700000|2022-02-08 01:45:00|113.65|110.85|114.11|111.31|114.3|111.5|113.65|110.85|0
1644285000000|2022-02-08 01:50:00|114.06|111.26|114.06|111.26|114.39|111.59|113.97|111.17|0
1644285300000|2022-02-08 01:55:00|114.02|111.22|114.11|111.31|114.25|111.45|114.01|111.21|0
1644285600000|2022-02-08 02:00:00|114.06|111.26|114.47|111.67|114.47|111.67|113.83|111.03|0
1644285900000|2022-02-08 02:05:00|114.45|111.65|114.33|111.53|114.66|111.86|114.29|111.49|0
1644286200000|2022-02-08 02:10:00|114.4|111.6|114.47|111.67|114.7|111.9|114.38|111.58|0
1644286500000|2022-02-08 02:15:00|114.49|111.69|114.79|111.99|114.82|112.02|114.38|111.58|0
1644286800000|2022-02-08 02:20:00|114.84|112.04|114.05|111.25|115.03|112.23|113.86|111.06|0
1644287100000|2022-02-08 02:25:00|114|111.2|113.86|111.06|114.14|111.34|113.82|111.02|0
1644287400000|2022-02-08 02:30:00|113.91|111.11|114.14|111.34|114.19|111.39|113.91|111.11|0
1644287700000|2022-02-08 02:35:00|114.16|111.36|114|111.2|114.18|111.38|114|111.2|0
1644288000000|2022-02-08 02:40:00|114.04|111.24|113.76|110.96|114.04|111.24|113.72|110.92|0
1644288300000|2022-02-08 02:45:00|113.81|111.01|113.65|110.85|113.86|111.06|113.49|110.69|0
1644288600000|2022-02-08 02:50:00|113.67|110.87|113.53|110.73|113.79|110.99|113.48|110.68|0
1644288900000|2022-02-08 02:55:00|113.51|110.71|113.48|110.68|113.53|110.73|113.39|110.59|0
1644289200000|2022-02-08 03:00:00|113.46|110.66|113.66|110.86|113.85|111.05|113.39|110.59|0
1644289500000|2022-02-08 03:05:00|113.62|110.82|113.94|111.14|113.94|111.14|113.57|110.77|0
1644289800000|2022-02-08 03:10:00|113.92|111.12|113.98|111.18|113.98|111.18|113.84|111.04|0
1644290100000|2022-02-08 03:15:00|113.94|111.14|113.84|111.04|113.94|111.14|113.61|110.81|0
1644290400000|2022-02-08 03:20:00|113.8|111|113.72|110.92|113.89|111.09|113.72|110.92|0
1644290700000|2022-02-08 03:25:00|113.75|110.95|113.47|110.67|113.82|111.02|113.38|110.58|0
1644291000000|2022-02-08 03:30:00|113.45|110.65|113.56|110.76|113.61|110.81|113.33|110.53|0
1644291300000|2022-02-08 03:35:00|113.54|110.74|113.35|110.55|113.54|110.74|113.14|110.34|0
1644291600000|2022-02-08 03:40:00|113.33|110.53|113.51|110.71|113.55|110.75|113.3|110.5|0
1644291900000|2022-02-08 03:45:00|113.53|110.73|113.78|110.98|114.06|111.26|113.51|110.71|0
1644292200000|2022-02-08 03:50:00|113.83|111.03|114.06|111.26|114.06|111.26|113.76|110.96|0
1644292500000|2022-02-08 03:55:00|114.1|111.3|113.94|111.14|114.15|111.35|113.85|111.05|0
1644292800000|2022-02-08 04:00:00|113.92|111.12|113.89|111.09|114.01|111.21|113.78|110.98|0
1644293100000|2022-02-08 04:05:00|113.87|111.07|113.94|111.14|114.05|111.25|113.8|111|0
1644293400000|2022-02-08 04:10:00|113.91|111.11|113.86|111.06|114.01|111.21|113.8|111|0
1644293700000|2022-02-08 04:15:00|113.84|111.04|113.93|111.13|113.96|111.16|113.8|111|0
1644294000000|2022-02-08 04:20:00|113.91|111.11|114.05|111.25|114.14|111.34|113.89|111.09|0
1644294300000|2022-02-08 04:25:00|114.07|111.27|114|111.2|114.09|111.29|113.84|111.04|0
1644294600000|2022-02-08 04:30:00|114.04|111.24|113.95|111.15|114.04|111.24|113.88|111.08|0
1644294900000|2022-02-08 04:35:00|113.93|111.13|113.95|111.15|113.99|111.19|113.81|111.01|0
1644295200000|2022-02-08 04:40:00|113.9|111.1|113.94|111.14|113.95|111.15|113.71|110.91|0
1644295500000|2022-02-08 04:45:00|113.9|111.1|113.62|110.82|113.94|111.14|113.6|110.8|0
1644295800000|2022-02-08 04:50:00|113.6|110.8|113.85|111.05|113.94|111.14|113.57|110.77|0
1644296100000|2022-02-08 04:55:00|113.89|111.09|113.66|110.86|113.94|111.14|113.61|110.81|0
1644296400000|2022-02-08 05:00:00|113.71|110.91|114.03|111.23|114.12|111.32|113.61|110.81|0
1644296700000|2022-02-08 05:05:00|114.07|111.27|113.66|110.86|114.12|111.32|113.61|110.81|0
1644297000000|2022-02-08 05:10:00|113.68|110.88|113.89|111.09|113.93|111.13|113.66|110.86|0
1644297300000|2022-02-08 05:15:00|113.93|111.13|114.25|111.45|114.3|111.5|113.93|111.13|0
1644297600000|2022-02-08 05:20:00|114.32|111.52|114.55|111.75|114.62|111.82|114.28|111.48|0
1644297900000|2022-02-08 05:25:00|114.53|111.73|114.53|111.73|114.86|112.06|114.39|111.59|0
1644298200000|2022-02-08 05:30:00|114.57|111.77|114.71|111.91|114.71|111.91|114.57|111.77|0
1644298500000|2022-02-08 05:35:00|114.74|111.94|115.08|112.28|115.08|112.28|114.71|111.91|0
1644298800000|2022-02-08 05:40:00|115.13|112.33|115.03|112.23|115.13|112.33|115.03|112.23|0
1644299100000|2022-02-08 05:45:00|115.06|112.26|115.03|112.23|115.13|112.33|115.03|112.23|0
1644299400000|2022-02-08 05:50:00|115.06|112.26|114.98|112.18|115.08|112.28|114.98|112.18|0
1644299700000|2022-02-08 05:55:00|115.01|112.21|114.79|111.99|115.01|112.21|114.56|111.76|0
1644300000000|2022-02-08 06:00:00|114.84|112.04|114.42|111.62|115.12|112.32|114.42|111.62|0
1644300300000|2022-02-08 06:05:00|114.51|111.71|114.28|111.48|114.51|111.71|114.19|111.39|0
1644300600000|2022-02-08 06:10:00|114.23|111.43|114.09|111.29|114.23|111.43|113.72|110.92|0
1644300900000|2022-02-08 06:15:00|114.12|111.32|114.09|111.29|114.18|111.38|113.91|111.11|0
1644301200000|2022-02-08 06:20:00|114.14|111.34|114.27|111.47|114.41|111.61|113.86|111.06|0
1644301500000|2022-02-08 06:25:00|114.2|111.4|113.88|111.08|114.23|111.43|113.72|110.92|0
1644301800000|2022-02-08 06:30:00|113.85|111.05|113.67|110.87|113.99|111.19|113.53|110.73|0
1644302100000|2022-02-08 06:35:00|113.69|110.89|113.55|110.75|113.69|110.89|113.34|110.54|0
1644302400000|2022-02-08 06:40:00|113.53|110.73|113.39|110.59|113.66|110.86|113.34|110.54|0
1644302700000|2022-02-08 06:45:00|113.29|110.49|113.66|110.86|113.66|110.86|113.2|110.4|0
1644303000000|2022-02-08 06:50:00|113.68|110.88|113.09|110.29|113.89|111.09|112.89|110.09|0
1644303300000|2022-02-08 06:55:00|113.07|110.27|113.21|110.41|113.32|110.52|112.89|110.09|0
1644303600000|2022-02-08 07:00:00|113.3|110.5|113.53|110.73|113.65|110.85|112.98|110.18|0
1644303900000|2022-02-08 07:05:00|113.58|110.78|113.04|110.24|113.6|110.8|112.86|110.06|0
1644304200000|2022-02-08 07:10:00|113|110.2|112.19|109.39|113|110.2|112.17|109.37|0
1644304500000|2022-02-08 07:15:00|112.15|109.35|112.3|109.5|112.44|109.64|112.1|109.3|0
1644304800000|2022-02-08 07:20:00|112.28|109.48|112.53|109.73|112.74|109.94|112.03|109.23|0
1644305100000|2022-02-08 07:25:00|112.58|109.78|113.2|110.4|113.24|110.44|112.58|109.78|0
1644305400000|2022-02-08 07:30:00|113.31|110.51|114.72|111.92|114.76|111.96|113.26|110.46|0
1644305700000|2022-02-08 07:35:00|113.3|110.5|114.58|111.78|115.34|112.54|113.28|110.48|0
1644306000000|2022-02-08 07:40:00|114.55|111.75|114.53|111.73|114.81|112.01|114.43|111.63|0
1644306300000|2022-02-08 07:45:00|114.57|111.77|114.78|111.98|115.13|112.33|114.29|111.49|0
1644306600000|2022-02-08 07:50:00|114.71|111.91|114.2|111.4|114.71|111.91|114.15|111.35|0
1644306900000|2022-02-08 07:55:00|114.27|111.47|114.59|111.79|114.61|111.81|114.15|111.35|0
1644307200000|2022-02-08 08:00:00|114.43|111.63|113.92|111.12|115.12|112.32|113.73|110.93|0
1644307500000|2022-02-08 08:05:00|113.86|111.46|114.13|111.73|114.25|111.85|113.67|111.27|0
1644307800000|2022-02-08 08:10:00|114.08|111.68|113.32|110.92|114.08|111.68|113.32|110.92|0
1644308100000|2022-02-08 08:15:00|113.3|110.9|113.84|111.44|114.03|111.63|113.3|110.9|0
1644308400000|2022-02-08 08:20:00|113.79|111.39|112.02|109.62|113.79|111.39|111.74|109.34|0
1644308700000|2022-02-08 08:25:00|111.97|109.57|111.69|109.29|112.33|109.93|111.69|109.29|0
1644309000000|2022-02-08 08:30:00|111.67|109.27|111.97|109.57|112.06|109.66|111.37|108.97|0
1644309300000|2022-02-08 08:35:00|112.03|109.63|111.64|109.24|112.24|109.84|111.37|108.97|0
1644309600000|2022-02-08 08:40:00|111.73|109.33|112.28|109.88|112.37|109.97|111.39|108.99|0
1644309900000|2022-02-08 08:45:00|112.33|109.93|111.14|108.74|112.33|109.93|111.14|108.74|0
1644310200000|2022-02-08 08:50:00|111.23|108.83|111.64|109.24|111.84|109.44|111.16|108.76|0
1644310500000|2022-02-08 08:55:00|111.59|109.19|111.8|109.4|111.93|109.53|111.41|109.01|0
1644310800000|2022-02-08 09:00:00|111.77|109.37|111.18|108.78|111.8|109.4|111.13|108.73|0
1644311100000|2022-02-08 09:05:00|111.2|108.8|111.09|108.69|111.59|109.19|110.97|108.57|0
1644311400000|2022-02-08 09:10:00|111.15|108.75|111.31|108.91|111.45|109.05|110.99|108.59|0
1644311700000|2022-02-08 09:15:00|111.29|108.89|110.79|108.39|111.29|108.89|110.61|108.21|0
1644312000000|2022-02-08 09:20:00|110.81|108.41|110.67|108.27|110.9|108.5|110.4|108|0
1644312300000|2022-02-08 09:25:00|110.65|108.25|111.06|108.66|111.08|108.68|110.47|108.07|0
1644312600000|2022-02-08 09:30:00|111.08|108.68|111.17|108.77|111.26|108.86|110.8|108.4|0
1644312900000|2022-02-08 09:35:00|111.21|108.81|109.9|107.5|111.83|109.43|109.77|107.37|0
1644313200000|2022-02-08 09:40:00|109.88|107.48|110.17|107.77|110.38|107.98|109.72|107.32|0
1644313500000|2022-02-08 09:45:00|110.19|107.79|110.03|107.63|110.24|107.84|109.85|107.45|0
1644313800000|2022-02-08 09:50:00|110.06|107.66|110.3|107.9|110.46|108.06|108.62|106.22|0
1644314100000|2022-02-08 09:55:00|110.26|107.86|110.94|108.54|111.14|108.74|110.26|107.86|0
1644314400000|2022-02-08 10:00:00|110.91|108.51|111.41|109.01|111.64|109.24|110.91|108.51|0
1644314700000|2022-02-08 10:05:00|111.46|109.06|111.02|108.62|111.46|109.06|111|108.6|0
1644315000000|2022-02-08 10:10:00|111|108.6|111.41|109.01|111.41|109.01|110.91|108.51|0
1644315300000|2022-02-08 10:15:00|111.36|108.96|111.87|109.47|112.05|109.65|111.23|108.83|0
1644315600000|2022-02-08 10:20:00|111.91|109.51|112.14|109.74|112.23|109.83|111.68|109.28|0
1644315900000|2022-02-08 10:25:00|112.28|109.88|111.66|109.26|112.28|109.88|111.4|109|0
1644316200000|2022-02-08 10:30:00|111.63|109.23|111.4|109|111.72|109.32|111.22|108.82|0
1644316500000|2022-02-08 10:35:00|111.43|109.03|110.51|108.11|111.52|109.12|110.46|108.06|0
1644316800000|2022-02-08 10:40:00|111.45|109.05|111.29|108.89|111.59|109.19|111.2|108.8|0
1644317100000|2022-02-08 10:45:00|111.24|108.84|111.06|108.66|111.47|109.07|111.06|108.66|0
1644317400000|2022-02-08 10:50:00|111.01|108.61|111.49|109.09|111.54|109.14|110.87|108.47|0
1644317700000|2022-02-08 10:55:00|111.51|109.11|111.33|108.93|111.51|109.11|111.24|108.84|0
1644318000000|2022-02-08 11:00:00|111.28|108.88|111.67|109.27|112.29|109.89|111.14|108.74|0
1644318300000|2022-02-08 11:05:00|111.64|109.24|111.96|109.56|111.96|109.56|111.28|108.88|0
1644318600000|2022-02-08 11:10:00|111.92|109.52|112.1|109.7|112.24|109.84|111.87|109.47|0
1644318900000|2022-02-08 11:15:00|112.05|109.65|112.33|109.93|112.47|110.07|111.78|109.38|0
1644319200000|2022-02-08 11:20:00|112.28|109.88|112.49|110.09|112.65|110.25|112|109.6|0
1644319500000|2022-02-08 11:25:00|112.51|110.11|111.96|109.56|112.86|110.46|111.86|109.46|0
1644319800000|2022-02-08 11:30:00|111.95|109.55|111.77|109.37|111.98|109.58|111.45|109.05|0
1644320100000|2022-02-08 11:35:00|111.81|109.41|112.74|110.34|112.78|110.38|111.54|109.14|0
1644320400000|2022-02-08 11:40:00|112.69|110.29|112.27|109.87|112.74|110.34|111.79|109.39|0
1644320700000|2022-02-08 11:45:00|112.36|109.96|112.92|110.52|113.1|110.7|112.36|109.96|0
1644321000000|2022-02-08 11:50:00|112.87|110.47|112.32|109.92|112.94|110.54|112.28|109.88|0
1644321300000|2022-02-08 11:55:00|112.37|109.97|111.95|109.55|112.51|110.11|111.95|109.55|0
1644321600000|2022-02-08 12:00:00|112.04|109.64|113.57|111.17|113.57|111.17|111.93|109.53|0
1644321900000|2022-02-08 12:05:00|113.52|111.12|112.87|110.47|113.66|111.26|112.8|110.4|0
1644322200000|2022-02-08 12:10:00|112.85|110.45|112.73|110.33|113.08|110.68|112.59|110.19|0
1644322500000|2022-02-08 12:15:00|112.78|110.38|113.29|110.89|114.17|111.77|112.73|110.33|0
1644322800000|2022-02-08 12:20:00|113.31|110.91|114.01|111.61|114.26|111.86|113.28|110.88|0
1644323100000|2022-02-08 12:25:00|113.94|111.54|113.51|111.11|114.22|111.82|113.47|111.07|0
1644323400000|2022-02-08 12:30:00|113.56|111.16|113.3|110.9|113.7|111.3|113.14|110.74|0
1644323700000|2022-02-08 12:35:00|113.33|110.93|114.18|111.78|115.42|113.02|113.19|110.79|0
1644324000000|2022-02-08 12:40:00|114.16|111.76|114.6|112.2|114.72|112.32|114.16|111.76|0
1644324300000|2022-02-08 12:45:00|114.62|112.22|114.34|111.94|114.79|112.39|114.25|111.85|0
1644324600000|2022-02-08 12:50:00|114.29|111.89|114.5|112.1|114.85|112.45|114.2|111.8|0
1644324900000|2022-02-08 12:55:00|114.53|112.13|113.96|111.56|114.67|112.27|113.82|111.42|0
1644325200000|2022-02-08 13:00:00|114.01|111.61|113.73|111.33|114.1|111.7|113.5|111.1|0
1644325500000|2022-02-08 13:05:00|113.78|111.38|113.17|110.77|113.82|111.42|112.87|110.47|0
1644325800000|2022-02-08 13:10:00|113.22|110.82|113.08|110.68|113.33|110.93|112.98|110.58|0
1644326100000|2022-02-08 13:15:00|113.12|110.72|113.03|110.63|113.31|110.91|112.84|110.44|0
1644326400000|2022-02-08 13:20:00|112.98|110.58|113.21|110.81|113.3|110.9|112.84|110.44|0
1644326700000|2022-02-08 13:25:00|113.26|110.86|113.49|111.09|113.49|111.09|113.12|110.72|0
1644327000000|2022-02-08 13:30:00|113.46|111.06|113.58|111.18|113.9|111.5|113.3|110.9|0
1644327300000|2022-02-08 13:35:00|113.53|111.13|113.74|111.34|113.81|111.41|113.3|110.9|0
1644327600000|2022-02-08 13:40:00|113.76|111.36|113.99|111.59|114.16|111.76|113.71|111.31|0
1644327900000|2022-02-08 13:45:00|113.92|111.52|114.18|111.78|114.27|111.87|113.92|111.52|0
1644328200000|2022-02-08 13:50:00|114.13|111.73|113.75|111.35|114.48|112.08|113.62|111.22|0
1644328500000|2022-02-08 13:55:00|113.85|111.45|113.5|111.1|113.89|111.49|113.24|110.84|0
1644328800000|2022-02-08 14:00:00|113.45|111.05|113.33|110.93|113.57|111.17|113.13|110.73|0
1644329100000|2022-02-08 14:05:00|113.36|110.96|113.63|111.23|113.7|111.3|113.24|110.84|0
1644329400000|2022-02-08 14:10:00|113.61|111.21|113.89|111.49|113.89|111.49|113.28|110.88|0
1644329700000|2022-02-08 14:15:00|113.93|111.53|114.02|111.62|114.16|111.76|113.89|111.49|0
1644330000000|2022-02-08 14:20:00|114.12|111.72|113.65|111.25|114.16|111.76|113.6|111.2|0
1644330300000|2022-02-08 14:25:00|113.6|111.2|113.74|111.34|113.88|111.48|113.18|110.78|0
1644330600000|2022-02-08 14:30:00|113.69|111.29|114.16|111.76|114.39|111.99|112.26|109.86|0
1644330900000|2022-02-08 14:35:00|114.06|111.66|112.95|110.55|114.06|111.66|112.4|110|0
1644331200000|2022-02-08 14:40:00|112.99|110.59|112.71|110.31|113.3|110.9|110.69|108.29|0
1644331500000|2022-02-08 14:45:00|112.44|110.04|112.94|110.54|113.04|110.64|111.54|109.14|0
1644331800000|2022-02-08 14:50:00|112.85|110.45|112.99|110.59|113.83|111.43|112.2|109.8|0
1644332100000|2022-02-08 14:55:00|112.85|110.45|113.26|110.86|113.45|111.05|112.39|109.99|0
1644332400000|2022-02-08 15:00:00|113.45|111.05|114.9|112.5|115.42|113.02|113.45|111.05|0
1644332700000|2022-02-08 15:05:00|114.99|112.59|113.42|111.02|115.18|112.78|113.22|110.82|0
1644333000000|2022-02-08 15:10:00|113.52|111.12|113.21|110.81|114.05|111.65|113.17|110.77|0
1644333300000|2022-02-08 15:15:00|112.89|110.49|112.54|110.14|113.26|110.86|111.78|109.38|0
1644333600000|2022-02-08 15:20:00|112.47|110.07|112.47|110.07|112.79|110.39|112.05|109.65|0
1644333900000|2022-02-08 15:25:00|112.51|110.11|113.44|111.04|114|111.6|112.19|109.79|0
1644334200000|2022-02-08 15:30:00|113.46|111.06|113.53|111.13|113.67|111.27|112.79|110.39|0
1644334500000|2022-02-08 15:35:00|113.48|111.08|112.65|110.25|114.28|111.88|112.28|109.88|0
1644334800000|2022-02-08 15:40:00|112.69|110.29|112.32|109.92|113.29|110.89|112.32|109.92|0
1644335100000|2022-02-08 15:45:00|112.37|109.97|110.39|107.99|112.37|109.97|109.73|107.33|0
1644335400000|2022-02-08 15:50:00|110.32|107.92|109.82|107.42|110.55|108.15|109.46|107.06|0
1644335700000|2022-02-08 15:55:00|109.95|107.55|110.04|107.64|110.18|107.78|109.59|107.19|0
1644336000000|2022-02-08 16:00:00|110.09|107.69|108.69|106.29|110.13|107.73|108.6|106.2|0
1644336300000|2022-02-08 16:05:00|108.64|106.24|108.55|106.15|109.23|106.83|108.33|105.93|0
1644336600000|2022-02-08 16:10:00|108.6|106.2|108.1|105.7|109|106.6|108.06|105.66|0
1644336900000|2022-02-08 16:15:00|108.01|105.61|107.79|105.39|108.32|105.92|107.56|105.16|0
1644337200000|2022-02-08 16:20:00|107.65|105.25|108.32|105.92|108.68|106.28|107.61|105.21|0
1644337500000|2022-02-08 16:25:00|108.28|105.88|108.09|105.69|108.68|106.28|107.96|105.56|0
1644337800000|2022-02-08 16:30:00|107.96|105.56|106.64|104.24|108.9|106.5|106.37|103.97|0
1644338100000|2022-02-08 16:35:00|106.68|104.28|106.28|103.88|107.04|104.64|106.19|103.79|0
1644338400000|2022-02-08 16:40:00|106.26|103.86|106.19|103.79|106.53|104.13|106.02|103.62|0
1644338700000|2022-02-08 16:45:00|106.1|103.7|106.19|103.79|106.24|103.84|105.75|103.35|0
1644339000000|2022-02-08 16:50:00|106.15|103.75|106.06|103.66|106.5|104.1|105.79|103.39|0
1644339300000|2022-02-08 16:55:00|106.01|103.61|105.83|103.43|106.06|103.66|105.57|103.17|0
1644339600000|2022-02-08 17:00:00|105.73|103.33|105.88|103.48|105.92|103.52|105.18|102.78|0
1644339900000|2022-02-08 17:05:00|105.83|103.43|106.49|104.09|106.71|104.31|105.83|103.43|0
1644340200000|2022-02-08 17:10:00|106.45|104.05|106.58|104.18|106.62|104.22|106.09|103.69|0
1644340500000|2022-02-08 17:15:00|106.53|104.13|106.33|103.93|106.84|104.44|106.14|103.74|0
1644340800000|2022-02-08 17:20:00|106.35|103.95|105.91|103.51|106.49|104.09|105.69|103.29|0
1644341100000|2022-02-08 17:25:00|105.87|103.47|105.78|103.38|106.09|103.69|105.69|103.29|0
1644341400000|2022-02-08 17:30:00|105.73|103.33|104.77|102.37|105.73|103.33|104.77|102.37|0
1644341700000|2022-02-08 17:35:00|104.82|102.42|104.21|101.81|104.95|102.55|104.03|101.63|0
1644342000000|2022-02-08 17:40:00|104.16|101.76|104.2|101.8|104.21|101.81|103.77|101.37|0
1644342300000|2022-02-08 17:45:00|104.16|101.76|104.59|102.19|104.72|102.32|103.99|101.59|0
1644342600000|2022-02-08 17:50:00|104.55|102.15|104.5|102.1|104.64|102.24|104.29|101.89|0
1644342900000|2022-02-08 17:55:00|104.46|102.06|104.89|102.49|105.02|102.62|104.42|102.02|0
1644343200000|2022-02-08 18:00:00|104.94|102.54|105.02|102.62|105.33|102.93|104.85|102.45|0
1644343500000|2022-02-08 18:05:00|104.98|102.58|105.3|102.9|105.41|103.01|104.8|102.4|0
1644343800000|2022-02-08 18:10:00|105.28|102.88|104.89|102.49|105.59|103.19|104.84|102.44|0
1644344100000|2022-02-08 18:15:00|104.93|102.53|105.67|103.27|106.29|103.89|104.93|102.53|0
1644344400000|2022-02-08 18:20:00|105.63|103.23|105.98|103.58|106.02|103.62|105.45|103.05|0
1644344700000|2022-02-08 18:25:00|106.02|103.62|106.19|103.79|106.55|104.15|105.97|103.57|0
1644345000000|2022-02-08 18:30:00|106.11|103.71|105.51|103.11|106.24|103.84|105.4|103|0
1644345300000|2022-02-08 18:35:00|105.49|103.09|105.88|103.48|106.1|103.7|105.01|102.61|0
1644345600000|2022-02-08 18:40:00|105.93|103.53|106.14|103.74|106.36|103.96|105.75|103.35|0
1644345900000|2022-02-08 18:45:00|106.1|103.7|105.75|103.35|106.5|104.1|105.75|103.35|0
1644346200000|2022-02-08 18:50:00|105.79|103.39|106.05|103.65|106.47|104.07|105.79|103.39|0
1644346500000|2022-02-08 18:55:00|106.01|103.61|105.3|102.9|106.05|103.65|105.26|102.86|0
1644346800000|2022-02-08 19:00:00|105.26|102.86|105.06|102.66|105.48|103.08|105.04|102.64|0
1644347100000|2022-02-08 19:05:00|104.87|102.47|105.02|102.62|105.02|102.62|104.47|102.07|0
1644347400000|2022-02-08 19:10:00|104.99|102.59|105.17|102.77|105.39|102.99|104.99|102.59|0
1644347700000|2022-02-08 19:15:00|105.21|102.81|105.87|103.47|106.09|103.69|105.08|102.68|0
1644348000000|2022-02-08 19:20:00|105.82|103.42|107.28|104.88|107.5|105.1|105.82|103.42|0
1644348300000|2022-02-08 19:25:00|107.19|104.79|107.77|105.37|107.99|105.59|107.14|104.74|0
1644348600000|2022-02-08 19:30:00|107.81|105.41|107.1|104.7|108.03|105.63|107.05|104.65|0
1644348900000|2022-02-08 19:35:00|107.05|104.65|108.7|106.3|108.88|106.48|106.92|104.52|0
1644349200000|2022-02-08 19:40:00|108.66|106.26|108.3|105.9|108.83|106.43|108.07|105.67|0
1644349500000|2022-02-08 19:45:00|108.47|106.07|108.43|106.03|109.1|106.7|108.07|105.67|0
1644349800000|2022-02-08 19:50:00|108.38|105.98|107.62|105.22|108.56|106.16|107.62|105.22|0
1644350100000|2022-02-08 19:55:00|107.64|105.24|108.22|105.82|108.54|106.14|107.62|105.22|0
1644350400000|2022-02-08 20:00:00|108.33|105.93|108.02|105.62|109.26|106.86|107.75|105.35|0
1644350700000|2022-02-08 20:05:00|107.97|105.57|107.57|105.17|108.56|106.16|107.44|105.04|0
1644351000000|2022-02-08 20:10:00|107.53|105.13|104.22|101.82|107.61|105.21|103.65|101.25|0
1644351300000|2022-02-08 20:15:00|104.25|101.85|103.9|101.5|104.51|102.11|103.59|101.19|0
1644351600000|2022-02-08 20:20:00|104.07|101.67|104.44|102.04|104.77|102.37|103.81|101.41|0
1644351900000|2022-02-08 20:25:00|104.33|101.93|104.72|102.32|105.24|102.84|104.33|101.93|0
1644352200000|2022-02-08 20:30:00|104.57|102.17|103.63|101.23|104.89|102.49|103.24|100.84|0
1644352500000|2022-02-08 20:35:00|103.59|101.19|103.97|101.57|104.58|102.18|103.59|101.19|0
1644352800000|2022-02-08 20:40:00|104.02|101.62|104.06|101.66|104.06|101.66|103.07|100.67|0
1644353100000|2022-02-08 20:45:00|104.1|101.7|103.75|101.35|104.67|102.27|103.32|100.92|0
1644353400000|2022-02-08 20:50:00|103.54|101.14|102.42|100.02|104.49|102.09|102.2|99.8|0
1644353700000|2022-02-08 20:55:00|102.55|100.15|102.52|100.12|104.45|102.05|100.64|98.24|0
1644354000000|2022-02-08 21:00:00|102.35|99.95|101.66|99.26|102.6|100.2|101.57|99.17|0
1644354300000|2022-02-08 21:05:00|101.62|99.22|101.14|98.74|101.66|99.26|100.89|98.49|0
1644354600000|2022-02-08 21:10:00|101.19|98.79|101.78|99.38|101.78|99.38|101.02|98.62|0
1644354900000|2022-02-08 21:15:00|102.07|99.27|101.68|98.88|102.07|99.27|101.51|98.71|0
1644355200000|2022-02-08 21:20:00|101.66|98.86|101.68|98.88|101.72|98.92|101.55|98.75|0
1644355500000|2022-02-08 21:25:00|101.64|98.84|101.63|98.83|101.72|98.92|101.59|98.79|0
1644355800000|2022-02-08 21:30:00|101.68|98.88|101.59|98.79|101.72|98.92|101.51|98.71|0
1644356100000|2022-02-08 21:35:00|101.63|98.83|101.59|98.79|101.67|98.87|101.55|98.75|0
1644356400000|2022-02-08 21:40:00|101.57|98.77|101.71|98.91|101.72|98.92|101.57|98.77|0
1644356700000|2022-02-08 21:45:00|101.69|98.89|101.71|98.91|101.71|98.91|101.59|98.79|0
1644357000000|2022-02-08 21:50:00|101.67|98.87|101.71|98.91|101.71|98.91|101.67|98.87|0
1644357300000|2022-02-08 21:55:00|101.67|98.87|101.61|98.81|101.71|98.91|101.6|98.8|0
1644357600000|2022-02-08 22:00:00|101.57|98.77|101.63|98.83|101.63|98.83|101.57|98.77|0
1644357900000|2022-02-08 22:05:00|101.64|98.84|101.69|98.89|101.69|98.89|101.63|98.83|0
1644358200000|2022-02-08 22:10:00|101.66|98.86|101.64|98.84|101.7|98.9|101.64|98.84|0
1644358500000|2022-02-08 22:15:00|101.65|98.85|101.72|98.92|101.74|98.94|101.65|98.85|0
1644358800000|2022-02-08 22:20:00|101.71|98.91|101.72|98.92|101.72|98.92|101.71|98.91|0
1644359100000|2022-02-08 22:25:00|101.75|98.95|101.75|98.95|101.77|98.97|101.71|98.91|0
1644359400000|2022-02-08 22:30:00|101.71|98.91|101.74|98.94|101.75|98.95|101.7|98.9|0
1644359700000|2022-02-08 22:35:00|101.77|98.97|101.7|98.9|101.77|98.97|101.68|98.88|0
1644360000000|2022-02-08 22:40:00|101.68|98.88|101.73|98.93|101.73|98.93|101.66|98.86|0
1644360300000|2022-02-08 22:45:00|101.7|98.9|101.73|98.93|101.73|98.93|101.69|98.89|0
1644360600000|2022-02-08 22:50:00|101.72|98.92|101.7|98.9|101.73|98.93|101.7|98.9|0
1644360900000|2022-02-08 22:55:00|101.69|98.89|101.7|98.9|101.7|98.9|101.68|98.88|0
1644361200000|2022-02-08 23:00:00|101.37|98.57|101.3|98.5|101.64|98.84|101.24|98.44|0
1644361500000|2022-02-08 23:05:00|101.26|98.46|101.08|98.28|101.26|98.46|100.96|98.16|0
1644361800000|2022-02-08 23:10:00|101.04|98.24|101.06|98.26|101.13|98.33|100.91|98.11|0
1644362100000|2022-02-08 23:15:00|101.04|98.24|101.08|98.28|101.21|98.41|100.91|98.11|0
1644362400000|2022-02-08 23:20:00|101.04|98.24|100.59|97.79|101.04|98.24|100.55|97.75|0
1644362700000|2022-02-08 23:25:00|100.53|97.73|100.48|97.68|100.7|97.9|100.19|97.39|0
1644363000000|2022-02-08 23:30:00|100.46|97.66|100.61|97.81|100.65|97.85|100.44|97.64|0
1644363300000|2022-02-08 23:35:00|100.57|97.77|100.82|98.02|100.86|98.06|100.57|97.77|0
1644363600000|2022-02-08 23:40:00|100.8|98|100.5|97.7|100.8|98|100.44|97.64|0
1644363900000|2022-02-08 23:45:00|100.52|97.72|100.77|97.97|100.81|98.01|100.44|97.64|0
1644364200000|2022-02-08 23:50:00|100.75|97.95|100.37|97.57|100.81|98.01|100.26|97.46|0
1644364500000|2022-02-08 23:55:00|100.39|97.59|100.41|97.61|100.58|97.78|100.39|97.59|0
1644364800000|2022-02-09 00:00:00|100.37|97.57|100.47|97.67|100.77|97.97|100.3|97.5|0
1644365100000|2022-02-09 00:05:00|100.43|97.63|100.3|97.5|100.43|97.63|100.13|97.33|0
1644365400000|2022-02-09 00:10:00|100.26|97.46|100.55|97.75|100.64|97.84|100.26|97.46|0
1644365700000|2022-02-09 00:15:00|100.59|97.79|100.74|97.94|100.78|97.98|100.55|97.75|0
1644366000000|2022-02-09 00:20:00|100.72|97.92|101.1|98.3|101.18|98.38|100.63|97.83|0
1644366300000|2022-02-09 00:25:00|101.05|98.25|101.22|98.42|101.22|98.42|100.97|98.17|0
1644366600000|2022-02-09 00:30:00|101.27|98.47|101.26|98.46|101.52|98.72|101.22|98.42|0
1644366900000|2022-02-09 00:35:00|101.31|98.51|101.16|98.36|101.35|98.55|101.16|98.36|0
1644367200000|2022-02-09 00:40:00|101.13|98.33|101.22|98.42|101.3|98.5|101.13|98.33|0
1644367500000|2022-02-09 00:45:00|101.24|98.44|100.96|98.16|101.26|98.46|100.94|98.14|0
1644367800000|2022-02-09 00:50:00|101|98.2|101|98.2|101.17|98.37|100.96|98.16|0
1644368100000|2022-02-09 00:55:00|101.04|98.24|101.25|98.45|101.28|98.48|100.98|98.18|0
1644368400000|2022-02-09 01:00:00|101.3|98.5|101.38|98.58|101.59|98.79|101.25|98.45|0
1644368700000|2022-02-09 01:05:00|101.34|98.54|101.04|98.24|101.42|98.62|100.99|98.19|0
1644369000000|2022-02-09 01:10:00|100.99|98.19|101.04|98.24|101.08|98.28|100.91|98.11|0
1644369300000|2022-02-09 01:15:00|100.99|98.19|101.23|98.43|101.29|98.49|100.91|98.11|0
1644369600000|2022-02-09 01:20:00|101.25|98.45|101.24|98.44|101.33|98.53|101.2|98.4|0
1644369900000|2022-02-09 01:25:00|101.2|98.4|100.99|98.19|101.2|98.4|100.99|98.19|0
1644370200000|2022-02-09 01:30:00|100.9|98.1|100.9|98.1|100.99|98.19|100.6|97.8|0
1644370500000|2022-02-09 01:35:00|100.86|98.06|100.69|97.89|101.07|98.27|100.64|97.84|0
1644370800000|2022-02-09 01:40:00|100.67|97.87|100.39|97.59|100.73|97.93|100.3|97.5|0
1644371100000|2022-02-09 01:45:00|100.3|97.5|100.39|97.59|100.51|97.71|100.3|97.5|0
1644371400000|2022-02-09 01:50:00|100.41|97.61|100.85|98.05|100.85|98.05|100.39|97.59|0
1644371700000|2022-02-09 01:55:00|100.83|98.03|100.93|98.13|100.93|98.13|100.72|97.92|0
1644372000000|2022-02-09 02:00:00|100.89|98.09|100.68|97.88|100.93|98.13|100.55|97.75|0
1644372300000|2022-02-09 02:05:00|100.66|97.86|100.84|98.04|100.97|98.17|100.63|97.83|0
1644372600000|2022-02-09 02:10:00|100.8|98|100.86|98.06|100.93|98.13|100.8|98|0
1644372900000|2022-02-09 02:15:00|100.88|98.08|100.86|98.06|100.88|98.08|100.8|98|0
1644373200000|2022-02-09 02:20:00|100.84|98.04|100.8|98|100.88|98.08|100.8|98|0
1644373500000|2022-02-09 02:25:00|100.84|98.04|100.96|98.16|100.96|98.16|100.79|97.99|0
1644373800000|2022-02-09 02:30:00|101.05|98.25|101.09|98.29|101.22|98.42|100.96|98.16|0
1644374100000|2022-02-09 02:35:00|101.13|98.33|101.21|98.41|101.26|98.46|101.13|98.33|0
1644374400000|2022-02-09 02:40:00|101.17|98.37|101.13|98.33|101.21|98.41|101.08|98.28|0
1644374700000|2022-02-09 02:45:00|101.08|98.28|101.12|98.32|101.17|98.37|101|98.2|0
1644375000000|2022-02-09 02:50:00|101.15|98.35|101|98.2|101.17|98.37|101|98.2|0
1644375300000|2022-02-09 02:55:00|101.02|98.22|100.91|98.11|101.04|98.24|100.91|98.11|0
1644375600000|2022-02-09 03:00:00|100.89|98.09|100.78|97.98|100.91|98.11|100.78|97.98|0
1644375900000|2022-02-09 03:05:00|100.82|98.02|100.52|97.72|100.82|98.02|100.48|97.68|0
1644376200000|2022-02-09 03:10:00|100.5|97.7|100.56|97.76|100.56|97.76|100.42|97.62|0
1644376500000|2022-02-09 03:15:00|100.59|97.79|100.44|97.64|100.63|97.83|100.44|97.64|0
1644376800000|2022-02-09 03:20:00|100.39|97.59|100.48|97.68|100.52|97.72|100.35|97.55|0
1644377100000|2022-02-09 03:25:00|100.52|97.72|100.43|97.63|100.54|97.74|100.39|97.59|0
1644377400000|2022-02-09 03:30:00|100.39|97.59|99.55|96.75|100.43|97.63|99.55|96.75|0
1644377700000|2022-02-09 03:35:00|99.59|96.79|99.71|96.91|99.75|96.95|99.55|96.75|0
1644378000000|2022-02-09 03:40:00|99.69|96.89|99.75|96.95|99.75|96.95|99.63|96.83|0
1644378300000|2022-02-09 03:45:00|99.77|96.97|99.67|96.87|99.79|96.99|99.58|96.78|0
1644378600000|2022-02-09 03:50:00|99.71|96.91|99.58|96.78|99.73|96.93|99.58|96.78|0
1644378900000|2022-02-09 03:55:00|99.62|96.82|99.7|96.9|99.75|96.95|99.62|96.82|0
1644379200000|2022-02-09 04:00:00|99.75|96.95|99.58|96.78|99.75|96.95|99.58|96.78|0
1644379500000|2022-02-09 04:05:00|99.56|96.76|99.18|96.38|100.01|97.21|99.09|96.29|0
1644379800000|2022-02-09 04:10:00|99.34|96.54|99.61|96.81|99.72|96.92|99.34|96.54|0
1644380100000|2022-02-09 04:15:00|99.59|96.79|99.51|96.71|99.59|96.79|99.38|96.58|0
1644380400000|2022-02-09 04:20:00|99.47|96.67|99.3|96.5|99.53|96.73|99.3|96.5|0
1644380700000|2022-02-09 04:25:00|99.34|96.54|99.59|96.79|99.59|96.79|99.34|96.54|0
1644381000000|2022-02-09 04:30:00|99.61|96.81|99.71|96.91|99.71|96.91|99.59|96.79|0
1644381300000|2022-02-09 04:35:00|99.75|96.95|99.62|96.82|99.84|97.04|99.62|96.82|0
1644381600000|2022-02-09 04:40:00|99.67|96.87|99.54|96.74|99.67|96.87|99.5|96.7|0
1644381900000|2022-02-09 04:45:00|99.56|96.76|99.45|96.65|99.58|96.78|99.37|96.57|0
1644382200000|2022-02-09 04:50:00|99.43|96.63|99.24|96.44|99.45|96.65|99.24|96.44|0
1644382500000|2022-02-09 04:55:00|99.2|96.4|99.03|96.23|99.24|96.44|98.99|96.19|0
1644382800000|2022-02-09 05:00:00|98.99|96.19|99.03|96.23|99.2|96.4|98.99|96.19|0
1644383100000|2022-02-09 05:05:00|99.01|96.21|98.78|95.98|99.01|96.21|98.76|95.96|0
1644383400000|2022-02-09 05:10:00|98.82|96.02|99.11|96.31|99.11|96.31|98.78|95.98|0
1644383700000|2022-02-09 05:15:00|99.07|96.27|99.07|96.27|99.13|96.33|98.98|96.18|0
1644384000000|2022-02-09 05:20:00|99.11|96.31|99.15|96.35|99.15|96.35|99.02|96.22|0
1644384300000|2022-02-09 05:25:00|99.11|96.31|99.02|96.22|99.15|96.35|98.98|96.18|0
1644384600000|2022-02-09 05:30:00|99.06|96.26|99.21|96.41|99.23|96.43|99.02|96.22|0
1644384900000|2022-02-09 05:35:00|99.19|96.39|99.27|96.47|99.31|96.51|99.14|96.34|0
1644385200000|2022-02-09 05:40:00|99.31|96.51|98.97|96.17|99.31|96.51|98.97|96.17|0
1644385500000|2022-02-09 05:45:00|98.93|96.13|99.16|96.36|99.2|96.4|98.85|96.05|0
1644385800000|2022-02-09 05:50:00|99.18|96.38|99.37|96.57|99.43|96.63|99.05|96.25|0
1644386100000|2022-02-09 05:55:00|99.34|96.54|99.51|96.71|99.51|96.71|99.22|96.42|0
1644386400000|2022-02-09 06:00:00|99.49|96.69|99.34|96.54|99.49|96.69|99.3|96.5|0
1644386700000|2022-02-09 06:05:00|99.3|96.5|99.46|96.66|99.46|96.66|99.3|96.5|0
1644387000000|2022-02-09 06:10:00|99.49|96.69|99.59|96.79|99.8|97|99.42|96.62|0
1644387300000|2022-02-09 06:15:00|99.61|96.81|99.63|96.83|99.67|96.87|99.44|96.64|0
1644387600000|2022-02-09 06:20:00|99.61|96.81|99.63|96.83|99.73|96.93|99.54|96.74|0
1644387900000|2022-02-09 06:25:00|99.58|96.78|99.54|96.74|99.67|96.87|99.46|96.66|0
1644388200000|2022-02-09 06:30:00|99.58|96.78|99.33|96.53|99.58|96.78|99.33|96.53|0
1644388500000|2022-02-09 06:35:00|99.35|96.55|99.24|96.44|99.37|96.57|99.12|96.32|0
1644388800000|2022-02-09 06:40:00|99.2|96.4|99.37|96.57|99.43|96.63|99.2|96.4|0
1644389100000|2022-02-09 06:45:00|99.39|96.59|99.74|96.94|99.74|96.94|99.37|96.57|0
1644389400000|2022-02-09 06:50:00|99.72|96.92|99.59|96.79|99.85|97.05|99.59|96.79|0
1644389700000|2022-02-09 06:55:00|99.57|96.77|99.82|97.02|99.84|97.04|99.55|96.75|0
1644390000000|2022-02-09 07:00:00|99.86|97.06|99.78|96.98|99.86|97.06|99.42|96.62|0
1644390300000|2022-02-09 07:05:00|99.82|97.02|99.77|96.97|99.97|97.17|99.73|96.93|0
1644390600000|2022-02-09 07:10:00|99.73|96.93|99.92|97.12|99.98|97.18|99.63|96.83|0
1644390900000|2022-02-09 07:15:00|99.9|97.1|100.49|97.69|100.49|97.69|99.84|97.04|0
1644391200000|2022-02-09 07:20:00|100.47|97.67|100.63|97.83|100.84|98.04|100.32|97.52|0
1644391500000|2022-02-09 07:25:00|100.65|97.85|100.67|97.87|101.09|98.29|100.46|97.66|0
1644391800000|2022-02-09 07:30:00|100.71|97.91|100.5|97.7|100.96|98.16|100.5|97.7|0
1644392100000|2022-02-09 07:35:00|100.52|97.72|101.26|98.46|101.39|98.59|100.5|97.7|0
1644392400000|2022-02-09 07:40:00|101.3|98.5|101.26|98.46|101.68|98.88|101.17|98.37|0
1644392700000|2022-02-09 07:45:00|101.21|98.41|101.25|98.45|101.47|98.67|101.04|98.24|0
1644393000000|2022-02-09 07:50:00|101.34|98.54|101.12|98.32|101.47|98.67|101.12|98.32|0
1644393300000|2022-02-09 07:55:00|101.17|98.37|101|98.2|101.21|98.41|101|98.2|0
1644393600000|2022-02-09 08:00:00|101.04|98.24|101.08|98.28|101.16|98.36|100.66|97.86|0
1644393900000|2022-02-09 08:05:00|100.84|98.44|100.92|98.52|101.26|98.86|100.58|98.18|0
1644394200000|2022-02-09 08:10:00|100.81|98.41|100.62|98.22|101.07|98.67|100.45|98.05|0
1644394500000|2022-02-09 08:15:00|100.52|98.12|100.37|97.97|100.62|98.22|100.16|97.76|0
1644394800000|2022-02-09 08:20:00|100.32|97.92|100.34|97.94|100.53|98.13|100.07|97.67|0
1644395100000|2022-02-09 08:25:00|100.39|97.99|100.57|98.17|100.98|98.58|100.15|97.75|0
1644395400000|2022-02-09 08:30:00|100.64|98.24|100.28|97.88|101.08|98.68|100.23|97.83|0
1644395700000|2022-02-09 08:35:00|100.26|97.86|99.81|97.41|100.32|97.92|99.81|97.41|0
1644396000000|2022-02-09 08:40:00|99.85|97.45|99.39|96.99|99.85|97.45|99.29|96.89|0
1644396300000|2022-02-09 08:45:00|99.31|96.91|97.76|95.36|99.81|97.41|97.74|95.34|0
1644396600000|2022-02-09 08:50:00|97.62|95.22|97.49|95.09|97.87|95.47|97.29|94.89|0
1644396900000|2022-02-09 08:55:00|97.52|95.12|97.93|95.53|97.95|95.55|97.41|95.01|0
1644397200000|2022-02-09 09:00:00|97.95|95.55|97.99|95.59|98.13|95.73|97.66|95.26|0
1644397500000|2022-02-09 09:05:00|98.03|95.63|97.37|94.97|98.03|95.63|97.32|94.92|0
1644397800000|2022-02-09 09:10:00|97.28|94.88|97.3|94.9|97.49|95.09|97.16|94.76|0
1644398100000|2022-02-09 09:15:00|97.28|94.88|97.28|94.88|97.69|95.29|97.28|94.88|0
1644398400000|2022-02-09 09:20:00|97.26|94.86|97.48|95.08|97.57|95.17|97.22|94.82|0
1644398700000|2022-02-09 09:25:00|97.44|95.04|97.69|95.29|97.81|95.41|97.44|95.04|0
1644399000000|2022-02-09 09:30:00|97.73|95.33|97.44|95.04|97.81|95.41|97.36|94.96|0
1644399300000|2022-02-09 09:35:00|97.4|95|97.52|95.12|97.64|95.24|97.31|94.91|0
1644399600000|2022-02-09 09:40:00|97.56|95.16|97.56|95.16|97.6|95.2|97.27|94.87|0
1644399900000|2022-02-09 09:45:00|97.54|95.14|97.66|95.26|97.72|95.32|97.52|95.12|0
1644400200000|2022-02-09 09:50:00|97.64|95.24|97.88|95.48|97.92|95.52|97.64|95.24|0
1644400500000|2022-02-09 09:55:00|97.92|95.52|97.94|95.54|97.97|95.57|97.7|95.3|0
1644400800000|2022-02-09 10:00:00|97.96|95.56|97.78|95.38|98.13|95.73|97.67|95.27|0
1644401100000|2022-02-09 10:05:00|97.76|95.36|97.47|95.07|97.82|95.42|97.34|94.94|0
1644401400000|2022-02-09 10:10:00|97.49|95.09|96.93|94.53|97.61|95.21|96.89|94.49|0
1644401700000|2022-02-09 10:15:00|96.97|94.57|96.91|94.51|97.18|94.78|96.85|94.45|0
1644402000000|2022-02-09 10:20:00|96.93|94.53|96.99|94.59|96.99|94.59|96.8|94.4|0
1644402300000|2022-02-09 10:25:00|96.97|94.57|97.13|94.73|97.21|94.81|96.97|94.57|0
1644402600000|2022-02-09 10:30:00|97.09|94.69|97.17|94.77|97.31|94.91|96.84|94.44|0
1644402900000|2022-02-09 10:35:00|97.19|94.79|97.39|94.99|97.45|95.05|97.09|94.69|0
1644403200000|2022-02-09 10:40:00|97.37|94.97|97.08|94.68|97.37|94.97|97|94.6|0
1644403500000|2022-02-09 10:45:00|97.12|94.72|97.24|94.84|97.24|94.84|97|94.6|0
1644403800000|2022-02-09 10:50:00|97.33|94.93|97.02|94.62|97.33|94.93|96.96|94.56|0
1644404100000|2022-02-09 10:55:00|97.04|94.64|97.16|94.76|97.24|94.84|96.95|94.55|0
1644404400000|2022-02-09 11:00:00|97.08|94.68|97.44|95.04|97.44|95.04|97.08|94.68|0
1644404700000|2022-02-09 11:05:00|97.4|95|97.4|95|97.73|95.33|97.36|94.96|0
1644405000000|2022-02-09 11:10:00|97.44|95.04|97.48|95.08|97.5|95.1|97.28|94.88|0
1644405300000|2022-02-09 11:15:00|97.5|95.1|97.19|94.79|97.52|95.12|97.07|94.67|0
1644405600000|2022-02-09 11:20:00|97.15|94.75|97.35|94.95|97.38|94.98|97.15|94.75|0
1644405900000|2022-02-09 11:25:00|97.39|94.99|97.35|94.95|97.39|94.99|97.31|94.91|0
1644406200000|2022-02-09 11:30:00|97.33|94.93|97.19|94.79|97.47|95.07|97.1|94.7|0
1644406500000|2022-02-09 11:35:00|97.25|94.85|97.22|94.82|97.31|94.91|97.2|94.8|0
1644406800000|2022-02-09 11:40:00|97.18|94.78|96.94|94.54|97.31|94.91|96.94|94.54|0
1644407100000|2022-02-09 11:45:00|96.96|94.56|97.06|94.66|97.1|94.7|96.93|94.53|0
1644407400000|2022-02-09 11:50:00|97.02|94.62|96.77|94.37|97.1|94.7|96.77|94.37|0
1644407700000|2022-02-09 11:55:00|96.81|94.41|96.68|94.28|96.89|94.49|96.48|94.08|0
1644408000000|2022-02-09 12:00:00|96.64|94.24|96.36|93.96|96.81|94.41|96.19|93.79|0
1644408300000|2022-02-09 12:05:00|96.34|93.94|96.11|93.71|96.44|94.04|96.11|93.71|0
1644408600000|2022-02-09 12:10:00|96.07|93.67|95.99|93.59|96.07|93.67|95.74|93.34|0
1644408900000|2022-02-09 12:15:00|96.03|93.63|96.15|93.75|96.23|93.83|95.94|93.54|0
1644409200000|2022-02-09 12:20:00|96.17|93.77|96.19|93.79|96.31|93.91|96.06|93.66|0
1644409500000|2022-02-09 12:25:00|96.23|93.83|96.22|93.82|96.27|93.87|96.02|93.62|0
1644409800000|2022-02-09 12:30:00|96.14|93.74|96.34|93.94|96.35|93.95|96.14|93.74|0
1644410100000|2022-02-09 12:35:00|96.3|93.9|96.55|94.15|96.67|94.27|96.22|93.82|0
1644410400000|2022-02-09 12:40:00|96.57|94.17|96.26|93.86|96.57|94.17|96.26|93.86|0
1644410700000|2022-02-09 12:45:00|96.3|93.9|96.09|93.69|96.34|93.94|96.01|93.61|0
1644411000000|2022-02-09 12:50:00|96.14|93.74|96.05|93.65|96.22|93.82|95.97|93.57|0
1644411300000|2022-02-09 12:55:00|96.09|93.69|95.97|93.57|96.09|93.69|95.69|93.29|0
1644411600000|2022-02-09 13:00:00|95.93|93.53|96.05|93.65|96.25|93.85|95.81|93.41|0
1644411900000|2022-02-09 13:05:00|96.09|93.69|95.8|93.4|96.09|93.69|95.76|93.36|0
1644412200000|2022-02-09 13:10:00|95.84|93.44|95.32|92.92|95.84|93.44|95.2|92.8|0
1644412500000|2022-02-09 13:15:00|95.36|92.96|95.35|92.95|95.48|93.08|95.15|92.75|0
1644412800000|2022-02-09 13:20:00|95.39|92.99|95.43|93.03|95.55|93.15|95.15|92.75|0
1644413100000|2022-02-09 13:25:00|95.47|93.07|95.49|93.09|97.22|94.82|95.35|92.95|0
1644413400000|2022-02-09 13:30:00|95.58|93.18|95.57|93.17|95.82|93.42|95.53|93.13|0
1644413700000|2022-02-09 13:35:00|95.59|93.19|95.85|93.45|95.85|93.45|95.53|93.13|0
1644414000000|2022-02-09 13:40:00|95.9|93.5|95.55|93.15|95.94|93.54|95.45|93.05|0
1644414300000|2022-02-09 13:45:00|95.53|93.13|95.57|93.17|95.69|93.29|95.41|93.01|0
1644414600000|2022-02-09 13:50:00|95.55|93.15|95.53|93.13|95.59|93.19|95.45|93.05|0
1644414900000|2022-02-09 13:55:00|95.55|93.15|95.77|93.37|95.81|93.41|95.44|93.04|0
1644415200000|2022-02-09 14:00:00|95.73|93.33|95.72|93.32|95.8|93.4|95.44|93.04|0
1644415500000|2022-02-09 14:05:00|95.68|93.28|95.4|93|95.76|93.36|95.28|92.88|0
1644415800000|2022-02-09 14:10:00|95.44|93.04|95.58|93.18|95.6|93.2|95.24|92.84|0
1644416100000|2022-02-09 14:15:00|95.6|93.2|95.52|93.12|95.68|93.28|95.39|92.99|0
1644416400000|2022-02-09 14:20:00|95.5|93.1|95.43|93.03|95.64|93.24|95.31|92.91|0
1644416700000|2022-02-09 14:25:00|95.39|92.99|95.23|92.83|95.55|93.15|95.15|92.75|0
1644417000000|2022-02-09 14:30:00|95.19|92.79|94.07|91.67|95.55|93.15|93.41|91.01|0
1644417300000|2022-02-09 14:35:00|94.13|91.73|93.37|90.97|94.25|91.85|93.05|90.65|0
1644417600000|2022-02-09 14:40:00|93.45|91.05|94.41|92.01|94.58|92.18|93.41|91.01|0
1644417900000|2022-02-09 14:45:00|94.25|91.85|94.53|92.13|94.93|92.53|93.97|91.57|0
1644418200000|2022-02-09 14:50:00|94.57|92.17|95.12|92.72|95.49|93.09|94.49|92.09|0
1644418500000|2022-02-09 14:55:00|95.16|92.76|95.04|92.64|95.61|93.21|94.68|92.28|0
1644418800000|2022-02-09 15:00:00|95.44|93.04|94.6|92.2|95.44|93.04|94.36|91.96|0
1644419100000|2022-02-09 15:05:00|94.64|92.24|94.28|91.88|95.04|92.64|93.92|91.52|0
1644419400000|2022-02-09 15:10:00|94.16|91.76|94.96|92.56|95.36|92.96|94|91.6|0
1644419700000|2022-02-09 15:15:00|94.84|92.44|95.56|93.16|95.56|93.16|94.47|92.07|0
1644420000000|2022-02-09 15:20:00|95.6|93.2|95.47|93.07|95.8|93.4|94.87|92.47|0
1644420300000|2022-02-09 15:25:00|95.35|92.95|94.63|92.23|95.43|93.03|94.15|91.75|0
1644420600000|2022-02-09 15:30:00|94.53|92.13|93.55|91.15|94.71|92.31|93.44|91.04|0
1644420900000|2022-02-09 15:35:00|93.51|91.11|93.99|91.59|94.03|91.63|93.47|91.07|0
1644421200000|2022-02-09 15:40:00|93.95|91.55|94.26|91.86|94.42|92.02|93.55|91.15|0
1644421500000|2022-02-09 15:45:00|94.15|91.75|94.06|91.66|94.54|92.14|93.93|91.53|0
1644421800000|2022-02-09 15:50:00|94.1|91.7|94.02|91.62|94.3|91.9|93.71|91.31|0
1644422100000|2022-02-09 15:55:00|93.98|91.58|93.11|90.71|94.02|91.62|93.11|90.71|0
1644422400000|2022-02-09 16:00:00|93.03|90.63|93.03|90.63|93.46|91.06|92.8|90.4|0
1644422700000|2022-02-09 16:05:00|93.05|90.65|93.94|91.54|94.1|91.7|93.05|90.65|0
1644423000000|2022-02-09 16:10:00|93.9|91.5|94.49|92.09|94.77|92.37|93.58|91.18|0
1644423300000|2022-02-09 16:15:00|94.53|92.13|94.05|91.65|94.65|92.25|93.85|91.45|0
1644423600000|2022-02-09 16:20:00|94.01|91.61|93.81|91.41|94.13|91.73|93.61|91.21|0
1644423900000|2022-02-09 16:25:00|93.77|91.37|94.09|91.69|94.09|91.69|93.61|91.21|0
1644424200000|2022-02-09 16:30:00|94.03|91.63|93.89|91.49|94.45|92.05|93.85|91.45|0
1644424500000|2022-02-09 16:35:00|93.93|91.53|93.85|91.45|94.32|91.92|93.61|91.21|0
1644424800000|2022-02-09 16:40:00|93.89|91.49|94.28|91.88|94.44|92.04|93.65|91.25|0
1644425100000|2022-02-09 16:45:00|94.36|91.96|93.92|91.52|94.36|91.96|93.84|91.44|0
1644425400000|2022-02-09 16:50:00|93.96|91.56|94.92|92.52|94.96|92.56|93.64|91.24|0
1644425700000|2022-02-09 16:55:00|94.96|92.56|94.55|92.15|95|92.6|94.32|91.92|0
1644426000000|2022-02-09 17:00:00|94.59|92.19|94.47|92.07|94.87|92.47|94.16|91.76|0
1644426300000|2022-02-09 17:05:00|94.51|92.11|94.75|92.35|95.11|92.71|94.47|92.07|0
1644426600000|2022-02-09 17:10:00|94.71|92.31|94.59|92.19|95.31|92.91|94.59|92.19|0
1644426900000|2022-02-09 17:15:00|94.55|92.15|94.27|91.87|94.75|92.35|94.23|91.83|0
1644427200000|2022-02-09 17:20:00|94.31|91.91|94.23|91.83|94.55|92.15|94.03|91.63|0
1644427500000|2022-02-09 17:25:00|94.15|91.75|93.91|91.51|94.15|91.75|93.87|91.47|0
1644427800000|2022-02-09 17:30:00|94.07|91.67|94.5|92.1|94.66|92.26|93.83|91.43|0
1644428100000|2022-02-09 17:35:00|94.46|92.06|93.74|91.34|94.54|92.14|93.66|91.26|0
1644428400000|2022-02-09 17:40:00|93.66|91.26|93.54|91.14|93.82|91.42|93.43|91.03|0
1644428700000|2022-02-09 17:45:00|93.5|91.1|93.54|91.14|93.78|91.38|93.46|91.06|0
1644429000000|2022-02-09 17:50:00|93.58|91.18|93.7|91.3|93.9|91.5|93.58|91.18|0
1644429300000|2022-02-09 17:55:00|93.58|91.18|93.3|90.9|93.78|91.38|93.26|90.86|0
1644429600000|2022-02-09 18:00:00|93.34|90.94|93.46|91.06|93.54|91.14|93.06|90.66|0
1644429900000|2022-02-09 18:05:00|93.5|91.1|93.65|91.25|93.85|91.45|93.36|90.96|0
1644430200000|2022-02-09 18:10:00|93.61|91.21|94.09|91.69|94.17|91.77|93.45|91.05|0
1644430500000|2022-02-09 18:15:00|94.05|91.65|93.73|91.33|94.17|91.77|93.61|91.21|0
1644430800000|2022-02-09 18:20:00|93.69|91.29|93.77|91.37|93.81|91.41|93.45|91.05|0
1644431100000|2022-02-09 18:25:00|93.73|91.33|93.45|91.05|93.81|91.41|93.41|91.01|0
1644431400000|2022-02-09 18:30:00|93.49|91.09|93.33|90.93|93.57|91.17|93.17|90.77|0
1644431700000|2022-02-09 18:35:00|93.37|90.97|93.72|91.32|93.76|91.36|93.37|90.97|0
1644432000000|2022-02-09 18:40:00|93.74|91.34|93.24|90.84|93.8|91.4|93.13|90.73|0
1644432300000|2022-02-09 18:45:00|93.2|90.8|93.32|90.92|93.36|90.96|93.12|90.72|0
1644432600000|2022-02-09 18:50:00|93.36|90.96|93.24|90.84|93.44|91.04|93.16|90.76|0
1644432900000|2022-02-09 18:55:00|93.28|90.88|93.16|90.76|93.44|91.04|93.12|90.72|0
1644433200000|2022-02-09 19:00:00|93.12|90.72|92.88|90.48|93.12|90.72|92.69|90.29|0
1644433500000|2022-02-09 19:05:00|92.84|90.44|92.29|89.89|92.92|90.52|92.29|89.89|0
1644433800000|2022-02-09 19:10:00|92.37|89.97|92.29|89.89|92.53|90.13|92.13|89.73|0
1644434100000|2022-02-09 19:15:00|92.25|89.85|92.29|89.89|92.45|90.05|92.09|89.69|0
1644434400000|2022-02-09 19:20:00|92.33|89.93|92.36|89.96|92.52|90.12|92.25|89.85|0
1644434700000|2022-02-09 19:25:00|92.33|89.93|92.19|89.79|92.36|89.96|92.09|89.69|0
1644435000000|2022-02-09 19:30:00|92.17|89.77|92.13|89.73|92.4|90|92.09|89.69|0
1644435300000|2022-02-09 19:35:00|92.09|89.69|91.91|89.51|92.24|89.84|91.81|89.41|0
1644435600000|2022-02-09 19:40:00|91.93|89.53|92.04|89.64|92.2|89.8|91.89|89.49|0
1644435900000|2022-02-09 19:45:00|92.01|89.61|92.47|90.07|92.51|90.11|91.97|89.57|0
1644436200000|2022-02-09 19:50:00|92.43|90.03|92.55|90.15|92.75|90.35|92.24|89.84|0
1644436500000|2022-02-09 19:55:00|92.59|90.19|93.25|90.85|93.33|90.93|92.51|90.11|0
1644436800000|2022-02-09 20:00:00|93.29|90.89|93.33|90.93|94.05|91.65|93.18|90.78|0
1644437100000|2022-02-09 20:05:00|93.35|90.95|94.04|91.64|94.24|91.84|93.35|90.95|0
1644437400000|2022-02-09 20:10:00|94.16|91.76|94.16|91.76|94.16|91.76|93.61|91.21|0
1644437700000|2022-02-09 20:15:00|94.2|91.8|93.92|91.52|94.64|92.24|93.92|91.52|0
1644438000000|2022-02-09 20:20:00|93.8|91.4|93.52|91.12|94|91.6|93.44|91.04|0
1644438300000|2022-02-09 20:25:00|93.56|91.16|92.69|90.29|94.04|91.64|92.69|90.29|0
1644438600000|2022-02-09 20:30:00|92.83|90.43|92.06|89.66|92.83|90.43|92.03|89.63|0
1644438900000|2022-02-09 20:35:00|92.03|89.63|92.14|89.74|92.22|89.82|91.6|89.2|0
1644439200000|2022-02-09 20:40:00|92.1|89.7|92.92|90.52|93.59|91.19|92.1|89.7|0
1644439500000|2022-02-09 20:45:00|92.84|90.44|92.33|89.93|93.26|90.86|92.22|89.82|0
1644439800000|2022-02-09 20:50:00|92.25|89.85|92.7|90.3|93.36|90.96|91.51|89.11|0
1644440100000|2022-02-09 20:55:00|92.78|90.38|92.47|90.07|93.37|90.97|92.43|90.03|0
1644440400000|2022-02-09 21:00:00|92.54|90.14|92.89|90.49|93.05|90.65|92.54|90.14|0
1644440700000|2022-02-09 21:05:00|92.93|90.53|92.5|90.1|92.93|90.53|92.42|90.02|0
1644441000000|2022-02-09 21:10:00|92.54|90.14|92.26|89.86|92.58|90.18|92.19|89.79|0
1644441300000|2022-02-09 21:15:00|92.5|89.7|92.4|89.6|92.54|89.74|92.38|89.58|0
1644441600000|2022-02-09 21:20:00|92.38|89.58|91.84|89.04|92.42|89.62|91.84|89.04|0
1644441900000|2022-02-09 21:25:00|91.76|88.96|91.8|89|91.91|89.11|91.72|88.92|0
1644442200000|2022-02-09 21:30:00|91.84|89.04|91.95|89.15|91.99|89.19|91.84|89.04|0
1644442500000|2022-02-09 21:35:00|91.91|89.11|92.03|89.23|92.07|89.27|91.91|89.11|0
1644442800000|2022-02-09 21:40:00|92.07|89.27|92.06|89.26|92.07|89.27|91.95|89.15|0
1644443100000|2022-02-09 21:45:00|92.14|89.34|92.33|89.53|92.39|89.59|92.14|89.34|0
1644443400000|2022-02-09 21:50:00|92.41|89.61|92.29|89.49|92.41|89.61|92.14|89.34|0
1644443700000|2022-02-09 21:55:00|92.33|89.53|92.23|89.43|92.35|89.55|92.19|89.39|0
1644444000000|2022-02-09 22:00:00|92.21|89.41|92.23|89.43|92.26|89.46|92.21|89.41|0
1644444300000|2022-02-09 22:05:00|92.22|89.42|92.28|89.48|92.28|89.48|92.22|89.42|0
1644444600000|2022-02-09 22:10:00|92.23|89.43|92.22|89.42|92.26|89.46|92.22|89.42|0
1644444900000|2022-02-09 22:15:00|92.21|89.41|92.28|89.48|92.28|89.48|92.21|89.41|0
1644445200000|2022-02-09 22:20:00|92.3|89.5|92.28|89.48|92.3|89.5|92.28|89.48|0
1644445500000|2022-02-09 22:25:00|92.3|89.5|92.31|89.51|92.33|89.53|92.27|89.47|0
1644445800000|2022-02-09 22:30:00|92.3|89.5|92.28|89.48|92.3|89.5|92.28|89.48|0
1644446100000|2022-02-09 22:35:00|92.27|89.47|92.27|89.47|92.27|89.47|92.26|89.46|0
1644446400000|2022-02-09 22:40:00|92.26|89.46|92.24|89.44|92.27|89.47|92.24|89.44|0
1644446700000|2022-02-09 22:45:00|92.25|89.45|92.25|89.45|92.25|89.45|92.24|89.44|0
1644447000000|2022-02-09 22:50:00|92.24|89.44|92.22|89.42|92.24|89.44|92.22|89.42|0
1644447300000|2022-02-09 22:55:00|92.24|89.44|92.15|89.35|92.24|89.44|92.15|89.35|0
1644447600000|2022-02-09 23:00:00|91.94|89.14|92.17|89.37|92.38|89.58|91.94|89.14|0
1644447900000|2022-02-09 23:05:00|92.19|89.39|92.23|89.43|92.29|89.49|92.11|89.31|0
1644448200000|2022-02-09 23:10:00|92.17|89.37|92.26|89.46|92.28|89.48|92.11|89.31|0
1644448500000|2022-02-09 23:15:00|92.28|89.48|92.48|89.68|92.57|89.77|92.15|89.35|0
1644448800000|2022-02-09 23:20:00|92.49|89.69|92.45|89.65|92.65|89.85|92.45|89.65|0
1644449100000|2022-02-09 23:25:00|92.41|89.61|92.45|89.65|92.45|89.65|92.26|89.46|0
1644449400000|2022-02-09 23:30:00|92.41|89.61|92.68|89.88|92.76|89.96|92.41|89.61|0
1644449700000|2022-02-09 23:35:00|92.72|89.92|92.49|89.69|92.74|89.94|92.41|89.61|0
1644450000000|2022-02-09 23:40:00|92.41|89.61|92.88|90.08|92.9|90.1|92.41|89.61|0
1644450300000|2022-02-09 23:45:00|92.92|90.12|92.66|89.86|92.92|90.12|92.66|89.86|0
1644450600000|2022-02-09 23:50:00|92.68|89.88|92.83|90.03|92.99|90.19|92.68|89.88|0
1644450900000|2022-02-09 23:55:00|92.87|90.07|92.56|89.76|92.91|90.11|92.52|89.72|0
1644451200000|2022-02-10 00:00:00|92.52|89.72|92.58|89.78|92.83|90.03|92.44|89.64|0
1644451500000|2022-02-10 00:05:00|92.56|89.76|92.83|90.03|92.98|90.18|92.4|89.6|0
1644451800000|2022-02-10 00:10:00|92.75|89.95|93.06|90.26|93.1|90.3|92.71|89.91|0
1644452100000|2022-02-10 00:15:00|93.1|90.3|93.29|90.49|93.29|90.49|93.02|90.22|0
1644452400000|2022-02-10 00:20:00|93.28|90.48|92.92|90.12|93.29|90.49|92.92|90.12|0
1644452700000|2022-02-10 00:25:00|92.94|90.14|92.9|90.1|93.02|90.22|92.9|90.1|0
1644453000000|2022-02-10 00:30:00|92.88|90.08|93.01|90.21|93.05|90.25|92.74|89.94|0
1644453300000|2022-02-10 00:35:00|93.03|90.23|93.05|90.25|93.09|90.29|92.82|90.02|0
1644453600000|2022-02-10 00:40:00|93.01|90.21|93.09|90.29|93.13|90.33|92.93|90.13|0
1644453900000|2022-02-10 00:45:00|93.13|90.33|93.32|90.52|93.44|90.64|93.05|90.25|0
1644454200000|2022-02-10 00:50:00|93.36|90.56|93.6|90.8|93.6|90.8|93.32|90.52|0
1644454500000|2022-02-10 00:55:00|93.62|90.82|93.67|90.87|93.67|90.87|93.4|90.6|0
1644454800000|2022-02-10 01:00:00|93.65|90.85|93.75|90.95|93.91|91.11|93.59|90.79|0
1644455100000|2022-02-10 01:05:00|93.77|90.97|93.71|90.91|93.83|91.03|93.63|90.83|0
1644455400000|2022-02-10 01:10:00|93.73|90.93|93.79|90.99|93.98|91.18|93.67|90.87|0
1644455700000|2022-02-10 01:15:00|93.83|91.03|94.12|91.32|94.14|91.34|93.75|90.95|0
1644456000000|2022-02-10 01:20:00|94.14|91.34|93.92|91.12|94.14|91.34|93.82|91.02|0
1644456300000|2022-02-10 01:25:00|93.94|91.14|94.26|91.46|94.26|91.46|93.86|91.06|0
1644456600000|2022-02-10 01:30:00|94.29|91.49|94.57|91.77|94.89|92.09|94.29|91.49|0
1644456900000|2022-02-10 01:35:00|94.61|91.81|93.74|90.94|94.61|91.81|92.86|90.06|0
1644457200000|2022-02-10 01:40:00|93.7|90.9|92.08|89.28|93.7|90.9|90.77|87.97|0
1644457500000|2022-02-10 01:45:00|92|89.2|91.86|89.06|92.12|89.32|91.86|89.06|0
1644457800000|2022-02-10 01:50:00|91.84|89.04|92.08|89.28|92.08|89.28|91.76|88.96|0
1644458100000|2022-02-10 01:55:00|92.1|89.3|92|89.2|92.19|89.39|92|89.2|0
1644458400000|2022-02-10 02:00:00|92.04|89.24|92.27|89.47|92.31|89.51|91.96|89.16|0
1644458700000|2022-02-10 02:05:00|92.25|89.45|92.27|89.47|92.27|89.47|92.07|89.27|0
1644459000000|2022-02-10 02:10:00|92.23|89.43|92.19|89.39|92.31|89.51|92.07|89.27|0
1644459300000|2022-02-10 02:15:00|92.23|89.43|92.22|89.42|92.26|89.46|92.07|89.27|0
1644459600000|2022-02-10 02:20:00|92.26|89.46|92.3|89.5|92.3|89.5|92.22|89.42|0
1644459900000|2022-02-10 02:25:00|92.54|89.74|92.34|89.54|92.54|89.74|92.3|89.5|0
1644460200000|2022-02-10 02:30:00|92.3|89.5|92.38|89.58|92.38|89.58|92.3|89.5|0
1644460500000|2022-02-10 02:35:00|92.34|89.54|91.98|89.18|92.34|89.54|91.94|89.14|0
1644460800000|2022-02-10 02:40:00|92.02|89.22|92.1|89.3|92.12|89.32|91.98|89.18|0
1644461100000|2022-02-10 02:45:00|92.06|89.26|92.06|89.26|92.08|89.28|91.94|89.14|0
1644461400000|2022-02-10 02:50:00|92.02|89.22|92.17|89.37|92.21|89.41|92.02|89.22|0
1644461700000|2022-02-10 02:55:00|92.21|89.41|92.21|89.41|92.25|89.45|92.13|89.33|0
1644462000000|2022-02-10 03:00:00|92.25|89.45|92.29|89.49|92.41|89.61|92.17|89.37|0
1644462300000|2022-02-10 03:05:00|92.25|89.45|92.44|89.64|92.44|89.64|92.21|89.41|0
1644462600000|2022-02-10 03:10:00|92.4|89.6|92.28|89.48|92.44|89.64|92.28|89.48|0
1644462900000|2022-02-10 03:15:00|92.24|89.44|92.16|89.36|92.28|89.48|92.12|89.32|0
1644463200000|2022-02-10 03:20:00|92.18|89.38|92.04|89.24|92.2|89.4|92.04|89.24|0
1644463500000|2022-02-10 03:25:00|92.06|89.26|92|89.2|92.12|89.32|92|89.2|0
1644463800000|2022-02-10 03:30:00|91.96|89.16|91.84|89.04|92.12|89.32|91.8|89|0
1644464100000|2022-02-10 03:35:00|91.8|89|91.76|88.96|91.88|89.08|91.76|88.96|0
1644464400000|2022-02-10 03:40:00|91.78|88.98|91.92|89.12|91.92|89.12|91.76|88.96|0
1644464700000|2022-02-10 03:45:00|91.9|89.1|91.84|89.04|91.92|89.12|91.8|89|0
1644465000000|2022-02-10 03:50:00|91.86|89.06|91.93|89.13|92.05|89.25|91.84|89.04|0
1644465300000|2022-02-10 03:55:00|91.91|89.11|91.83|89.03|91.91|89.11|91.76|88.96|0
1644465600000|2022-02-10 04:00:00|91.85|89.05|91.87|89.07|91.91|89.11|91.75|88.95|0
1644465900000|2022-02-10 04:05:00|91.91|89.11|91.87|89.07|91.95|89.15|91.87|89.07|0
1644466200000|2022-02-10 04:10:00|91.89|89.09|91.87|89.07|91.89|89.09|91.75|88.95|0
1644466500000|2022-02-10 04:15:00|91.85|89.05|91.67|88.87|91.87|89.07|91.65|88.85|0
1644466800000|2022-02-10 04:20:00|91.65|88.85|91.63|88.83|91.75|88.95|91.59|88.79|0
1644467100000|2022-02-10 04:25:00|91.59|88.79|91.51|88.71|91.63|88.83|91.51|88.71|0
1644467400000|2022-02-10 04:30:00|91.53|88.73|91.51|88.71|91.59|88.79|91.51|88.71|0
1644467700000|2022-02-10 04:35:00|91.55|88.75|91.54|88.74|91.62|88.82|91.51|88.71|0
1644468000000|2022-02-10 04:40:00|91.53|88.73|91.54|88.74|91.62|88.82|91.53|88.73|0
1644468300000|2022-02-10 04:45:00|91.58|88.78|91.74|88.94|91.74|88.94|91.58|88.78|0
1644468600000|2022-02-10 04:50:00|91.7|88.9|91.62|88.82|91.7|88.9|91.62|88.82|0
1644468900000|2022-02-10 04:55:00|91.58|88.78|91.61|88.81|91.61|88.81|91.5|88.7|0
1644469200000|2022-02-10 05:00:00|91.65|88.85|91.53|88.73|91.69|88.89|91.5|88.7|0
1644469500000|2022-02-10 05:05:00|91.55|88.75|92.15|89.35|92.56|89.76|91.55|88.75|0
1644469800000|2022-02-10 05:10:00|92.11|89.31|94.08|91.28|94.68|91.88|90.26|87.46|0
1644470100000|2022-02-10 05:15:00|94.12|91.32|94.08|91.28|94.16|91.36|94.08|91.28|0
1644470400000|2022-02-10 05:20:00|94.06|91.26|94.07|91.27|94.14|91.34|94.04|91.24|0
1644470700000|2022-02-10 05:25:00|94.11|91.31|94.19|91.39|94.23|91.43|94.07|91.27|0
1644471000000|2022-02-10 05:30:00|94.15|91.35|94.27|91.47|94.27|91.47|94.07|91.27|0
1644471300000|2022-02-10 05:35:00|94.25|91.45|94.35|91.55|94.35|91.55|94.23|91.43|0
1644471600000|2022-02-10 05:40:00|94.39|91.59|94.3|91.5|94.53|91.73|94.26|91.46|0
1644471900000|2022-02-10 05:45:00|94.34|91.54|94.24|91.44|94.34|91.54|94.22|91.42|0
1644472200000|2022-02-10 05:50:00|94.22|91.42|94.38|91.58|94.38|91.58|94.22|91.42|0
1644472500000|2022-02-10 05:55:00|94.34|91.54|93.7|90.9|94.34|91.54|93.7|90.9|0
1644472800000|2022-02-10 06:00:00|93.59|90.79|93.39|90.59|93.7|90.9|93.39|90.59|0
1644473100000|2022-02-10 06:05:00|93.37|90.57|93.72|90.92|93.72|90.92|93.35|90.55|0
1644473400000|2022-02-10 06:10:00|93.7|90.9|93.3|90.5|93.74|90.94|93.3|90.5|0
1644473700000|2022-02-10 06:15:00|93.32|90.52|93.42|90.62|93.46|90.66|93.3|90.5|0
1644474000000|2022-02-10 06:20:00|93.44|90.64|93.14|90.34|93.46|90.66|93.14|90.34|0
1644474300000|2022-02-10 06:25:00|93.1|90.3|93.28|90.48|93.3|90.5|93.1|90.3|0
1644474600000|2022-02-10 06:30:00|93.26|90.46|93.22|90.42|93.3|90.5|93.14|90.34|0
1644474900000|2022-02-10 06:35:00|93.2|90.4|93.06|90.26|93.26|90.46|93.06|90.26|0
1644475200000|2022-02-10 06:40:00|93.04|90.24|93.02|90.22|93.18|90.38|92.94|90.14|0
1644475500000|2022-02-10 06:45:00|93.06|90.26|93.17|90.37|93.21|90.41|93.04|90.24|0
1644475800000|2022-02-10 06:50:00|93.19|90.39|93.41|90.61|93.41|90.61|93.13|90.33|0
1644476100000|2022-02-10 06:55:00|93.45|90.65|93.29|90.49|93.49|90.69|93.25|90.45|0
1644476400000|2022-02-10 07:00:00|93.37|90.57|93.64|90.84|93.76|90.96|93.37|90.57|0
1644476700000|2022-02-10 07:05:00|93.62|90.82|93.66|90.86|93.84|91.04|93.62|90.82|0
1644477000000|2022-02-10 07:10:00|93.64|90.84|93.58|90.78|93.7|90.9|93.48|90.68|0
1644477300000|2022-02-10 07:15:00|93.56|90.76|93.67|90.87|93.71|90.91|93.48|90.68|0
1644477600000|2022-02-10 07:20:00|93.63|90.83|93.53|90.73|93.69|90.89|93.53|90.73|0
1644477900000|2022-02-10 07:25:00|93.55|90.75|93.51|90.71|93.63|90.83|93.47|90.67|0
1644478200000|2022-02-10 07:30:00|93.47|90.67|93.39|90.59|93.67|90.87|93.31|90.51|0
1644478500000|2022-02-10 07:35:00|93.43|90.63|93.53|90.73|93.61|90.81|93.39|90.59|0
1644478800000|2022-02-10 07:40:00|93.51|90.71|93.47|90.67|93.65|90.85|93.47|90.67|0
1644479100000|2022-02-10 07:45:00|93.39|90.59|93.31|90.51|93.47|90.67|93.23|90.43|0
1644479400000|2022-02-10 07:50:00|93.33|90.53|93.15|90.35|93.35|90.55|93.03|90.23|0
1644479700000|2022-02-10 07:55:00|93.11|90.31|92.87|90.07|93.23|90.43|92.83|90.03|0
1644480000000|2022-02-10 08:00:00|92.85|90.05|92.95|90.15|93.11|90.31|92.44|89.64|0
1644480300000|2022-02-10 08:05:00|92.71|90.31|92.94|90.54|92.98|90.58|92.67|90.27|0
1644480600000|2022-02-10 08:10:00|92.86|90.46|92.27|89.87|92.92|90.52|92.2|89.8|0
1644480900000|2022-02-10 08:15:00|92.29|89.89|93.14|90.74|93.17|90.77|92.27|89.87|0
1644481200000|2022-02-10 08:20:00|93.16|90.76|93.02|90.62|93.65|91.25|92.86|90.46|0
1644481500000|2022-02-10 08:25:00|93.04|90.64|93.53|91.13|93.68|91.28|92.98|90.58|0
1644481800000|2022-02-10 08:30:00|93.55|91.15|93.66|91.26|93.68|91.28|93.25|90.85|0
1644482100000|2022-02-10 08:35:00|93.6|91.2|93.48|91.08|93.72|91.32|93.29|90.89|0
1644482400000|2022-02-10 08:40:00|93.5|91.1|94.11|91.71|94.35|91.95|93.36|90.96|0
1644482700000|2022-02-10 08:45:00|94.19|91.79|93.99|91.59|94.35|91.95|93.84|91.44|0
1644483000000|2022-02-10 08:50:00|94.03|91.63|94.11|91.71|94.19|91.79|93.91|91.51|0
1644483300000|2022-02-10 08:55:00|94.07|91.67|94.35|91.95|94.43|92.03|93.95|91.55|0
1644483600000|2022-02-10 09:00:00|94.37|91.97|94.15|91.75|94.67|92.27|93.27|90.87|0
1644483900000|2022-02-10 09:05:00|94.13|91.73|94.14|91.74|94.17|91.77|93.87|91.47|0
1644484200000|2022-02-10 09:10:00|94.1|91.7|93.9|91.5|94.2|91.8|93.79|91.39|0
1644484500000|2022-02-10 09:15:00|93.94|91.54|94.1|91.7|94.18|91.78|93.9|91.5|0
1644484800000|2022-02-10 09:20:00|94.06|91.66|94.22|91.82|94.3|91.9|93.98|91.58|0
1644485100000|2022-02-10 09:25:00|94.26|91.86|93.78|91.38|94.26|91.86|93.78|91.38|0
1644485400000|2022-02-10 09:30:00|93.74|91.34|93.82|91.42|93.86|91.46|93.64|91.24|0
1644485700000|2022-02-10 09:35:00|93.78|91.38|93.95|91.55|93.97|91.57|93.5|91.1|0
1644486000000|2022-02-10 09:40:00|94.05|91.65|93.93|91.53|94.09|91.69|93.89|91.49|0
1644486300000|2022-02-10 09:45:00|93.89|91.49|94.17|91.77|94.33|91.93|93.89|91.49|0
1644486600000|2022-02-10 09:50:00|94.21|91.81|93.97|91.57|94.21|91.81|93.85|91.45|0
1644486900000|2022-02-10 09:55:00|93.93|91.53|93.97|91.57|94.01|91.61|93.69|91.29|0
1644487200000|2022-02-10 10:00:00|93.95|91.55|94.2|91.8|94.36|91.96|93.81|91.41|0
1644487500000|2022-02-10 10:05:00|94.16|91.76|94.12|91.72|94.48|92.08|94.12|91.72|0
1644487800000|2022-02-10 10:10:00|94.08|91.68|93.96|91.56|94.2|91.8|93.9|91.5|0
1644488100000|2022-02-10 10:15:00|93.94|91.54|93.88|91.48|93.96|91.56|93.76|91.36|0
1644488400000|2022-02-10 10:20:00|93.9|91.5|94.1|91.7|94.12|91.72|93.88|91.48|0
1644488700000|2022-02-10 10:25:00|94.12|91.72|93.92|91.52|94.15|91.75|93.88|91.48|0
1644489000000|2022-02-10 10:30:00|93.9|91.5|93.95|91.55|93.95|91.55|93.72|91.32|0
1644489300000|2022-02-10 10:35:00|93.91|91.51|93.52|91.12|93.91|91.51|93.52|91.12|0
1644489600000|2022-02-10 10:40:00|93.55|91.15|93.55|91.15|93.71|91.31|93.47|91.07|0
1644489900000|2022-02-10 10:45:00|93.51|91.11|93.39|90.99|93.63|91.23|93.39|90.99|0
1644490200000|2022-02-10 10:50:00|93.31|90.91|93.31|90.91|93.31|90.91|93.21|90.81|0
1644490500000|2022-02-10 10:55:00|93.33|90.93|93.23|90.83|93.47|91.07|93.23|90.83|0
1644490800000|2022-02-10 11:00:00|93.19|90.79|93.19|90.79|93.27|90.87|93.05|90.65|0
1644491100000|2022-02-10 11:05:00|93.27|90.87|93.42|91.02|93.58|91.18|93.17|90.77|0
1644491400000|2022-02-10 11:10:00|93.41|91.01|93.19|90.79|93.41|91.01|93.09|90.69|0
1644491700000|2022-02-10 11:15:00|93.23|90.83|93.18|90.78|93.26|90.86|93.03|90.63|0
1644492000000|2022-02-10 11:20:00|93.17|90.77|93.14|90.74|93.18|90.78|93.03|90.63|0
1644492300000|2022-02-10 11:25:00|93.1|90.7|93.18|90.78|93.22|90.82|93.02|90.62|0
1644492600000|2022-02-10 11:30:00|93.2|90.8|93.22|90.82|93.34|90.94|93.16|90.76|0
1644492900000|2022-02-10 11:35:00|93.2|90.8|93.26|90.86|93.33|90.93|93.02|90.62|0
1644493200000|2022-02-10 11:40:00|93.28|90.88|93.41|91.01|93.45|91.05|93.22|90.82|0
1644493500000|2022-02-10 11:45:00|93.45|91.05|93.49|91.09|93.69|91.29|93.33|90.93|0
1644493800000|2022-02-10 11:50:00|93.45|91.05|93.57|91.17|93.8|91.4|93.45|91.05|0
1644494100000|2022-02-10 11:55:00|93.59|91.19|93.56|91.16|93.76|91.36|93.52|91.12|0
1644494400000|2022-02-10 12:00:00|93.6|91.2|93.29|90.89|93.6|91.2|93.23|90.83|0
1644494700000|2022-02-10 12:05:00|93.28|90.88|92.93|90.53|93.28|90.88|92.93|90.53|0
1644495000000|2022-02-10 12:10:00|92.97|90.57|92.73|90.33|93.01|90.61|92.65|90.25|0
1644495300000|2022-02-10 12:15:00|92.69|90.29|92.77|90.37|92.81|90.41|92.53|90.13|0
1644495600000|2022-02-10 12:20:00|92.53|90.13|92.53|90.13|92.61|90.21|92.45|90.05|0
1644495900000|2022-02-10 12:25:00|92.57|90.17|92.76|90.36|92.82|90.42|92.55|90.15|0
1644496200000|2022-02-10 12:30:00|92.72|90.32|92.76|90.36|92.92|90.52|92.69|90.29|0
1644496500000|2022-02-10 12:35:00|92.8|90.4|92.76|90.36|92.88|90.48|92.64|90.24|0
1644496800000|2022-02-10 12:40:00|92.8|90.4|92.88|90.48|92.92|90.52|92.76|90.36|0
1644497100000|2022-02-10 12:45:00|92.92|90.52|93.3|90.9|93.34|90.94|92.76|90.36|0
1644497400000|2022-02-10 12:50:00|93.28|90.88|93.18|90.78|93.3|90.9|93.02|90.62|0
1644497700000|2022-02-10 12:55:00|93.14|90.74|93.14|90.74|93.34|90.94|92.94|90.54|0
1644498000000|2022-02-10 13:00:00|93.02|90.62|92.74|90.34|93.22|90.82|92.7|90.3|0
1644498300000|2022-02-10 13:05:00|92.7|90.3|92|89.6|92.74|90.34|92|89.6|0
1644498600000|2022-02-10 13:10:00|92.04|89.64|92.62|90.22|92.66|90.26|92.04|89.64|0
1644498900000|2022-02-10 13:15:00|92.66|90.26|92.78|90.38|92.78|90.38|92.5|90.1|0
1644499200000|2022-02-10 13:20:00|92.82|90.42|93.01|90.61|93.25|90.85|92.74|90.34|0
1644499500000|2022-02-10 13:25:00|92.97|90.57|93.01|90.61|93.26|90.86|92.93|90.53|0
1644499800000|2022-02-10 13:30:00|92.97|90.57|98.57|96.17|99.61|97.21|92.97|90.57|0
1644500100000|2022-02-10 13:35:00|98.73|96.33|96.52|94.12|99.65|97.25|95.54|93.14|0
1644500400000|2022-02-10 13:40:00|96.24|93.84|97.71|95.31|97.96|95.56|96.2|93.8|0
1644500700000|2022-02-10 13:45:00|97.88|95.48|98.75|96.35|98.83|96.43|97.42|95.02|0
1644501000000|2022-02-10 13:50:00|98.71|96.31|98.41|96.01|98.94|96.54|97.92|95.52|0
1644501300000|2022-02-10 13:55:00|98.5|96.1|98.37|95.97|98.5|96.1|97.71|95.31|0
1644501600000|2022-02-10 14:00:00|98.45|96.05|100.89|98.49|101.1|98.7|98.41|96.01|0
1644501900000|2022-02-10 14:05:00|100.76|98.36|101.14|98.74|101.97|99.57|98.1|95.7|0
1644502200000|2022-02-10 14:10:00|101.1|98.7|103.02|100.62|103.54|101.14|100.3|97.9|0
1644502500000|2022-02-10 14:15:00|102.96|100.56|102.31|99.91|102.96|100.56|102.14|99.74|0
1644502800000|2022-02-10 14:20:00|102.36|99.96|102.44|100.04|102.87|100.47|102.18|99.78|0
1644503100000|2022-02-10 14:25:00|102.48|100.08|102.69|100.29|103.04|100.64|101.97|99.57|0
1644503400000|2022-02-10 14:30:00|102.65|100.25|100.99|98.59|102.69|100.29|100.61|98.21|0
1644503700000|2022-02-10 14:35:00|101.03|98.63|100.97|98.57|101.24|98.84|99.02|96.62|0
1644504000000|2022-02-10 14:40:00|100.84|98.44|99.26|96.86|100.84|98.44|98.68|96.28|0
1644504300000|2022-02-10 14:45:00|99.05|96.65|99.26|96.86|99.8|97.4|98.72|96.32|0
1644504600000|2022-02-10 14:50:00|99.17|96.77|96.84|94.44|99.34|96.94|96.39|93.99|0
1644504900000|2022-02-10 14:55:00|96.79|94.39|96.79|94.39|97.08|94.68|96.19|93.79|0
1644505200000|2022-02-10 15:00:00|96.71|94.31|94.78|92.38|97|94.6|94.78|92.38|0
1644505500000|2022-02-10 15:05:00|96.13|93.73|92.66|90.26|96.65|94.25|92.51|90.11|0
1644505800000|2022-02-10 15:10:00|92.55|90.15|93.49|91.09|93.65|91.25|92.31|89.91|0
1644506100000|2022-02-10 15:15:00|93.53|91.13|94.21|91.81|94.65|92.25|93.41|91.01|0
1644506400000|2022-02-10 15:20:00|94.29|91.89|94.16|91.76|94.77|92.37|93.69|91.29|0
1644506700000|2022-02-10 15:25:00|94.32|91.92|93.8|91.4|94.48|92.08|93.6|91.2|0
1644507000000|2022-02-10 15:30:00|93.6|91.2|94.42|92.02|94.5|92.1|93.6|91.2|0
1644507300000|2022-02-10 15:35:00|94.3|91.9|92.4|90|94.74|92.34|92.4|90|0
1644507600000|2022-02-10 15:40:00|92.36|89.96|92.68|90.28|93.15|90.75|91.89|89.49|0
1644507900000|2022-02-10 15:45:00|92.75|90.35|92.87|90.47|93.86|91.46|92.33|89.93|0
1644508200000|2022-02-10 15:50:00|92.95|90.55|95.41|93.01|95.69|93.29|92.91|90.51|0
1644508500000|2022-02-10 15:55:00|95.45|93.05|95.81|93.41|96.41|94.01|95.33|92.93|0
1644508800000|2022-02-10 16:00:00|95.89|93.49|94.95|92.55|96.82|94.42|94.16|91.76|0
1644509100000|2022-02-10 16:05:00|95.07|92.67|94.63|92.23|95.35|92.95|94.23|91.83|0
1644509400000|2022-02-10 16:10:00|94.59|92.19|96.07|93.67|96.11|93.71|94.59|92.19|0
1644509700000|2022-02-10 16:15:00|96.03|93.63|96.13|93.73|96.48|94.08|95.14|92.74|0
1644510000000|2022-02-10 16:20:00|96.07|93.67|96.21|93.81|97.18|94.78|95.75|93.35|0
1644510300000|2022-02-10 16:25:00|96.33|93.93|96.24|93.84|96.77|94.37|95.88|93.48|0
1644510600000|2022-02-10 16:30:00|96.33|93.93|97.32|94.92|97.71|95.31|96.33|93.93|0
1644510900000|2022-02-10 16:35:00|97.36|94.96|97.85|95.45|98.22|95.82|96.74|94.34|0
1644511200000|2022-02-10 16:40:00|97.89|95.49|96.51|94.11|97.93|95.53|96.51|94.11|0
1644511500000|2022-02-10 16:45:00|96.59|94.19|95.13|92.73|96.77|94.37|94.93|92.53|0
1644511800000|2022-02-10 16:50:00|95.17|92.77|95.29|92.89|95.45|93.05|94.85|92.45|0
1644512100000|2022-02-10 16:55:00|95.33|92.93|94.73|92.33|95.33|92.93|94.57|92.17|0
1644512400000|2022-02-10 17:00:00|94.65|92.25|95.49|93.09|95.77|93.37|94.65|92.25|0
1644512700000|2022-02-10 17:05:00|95.65|93.25|95.37|92.97|95.81|93.41|94.93|92.53|0
1644513000000|2022-02-10 17:10:00|95.41|93.01|95.12|92.72|95.41|93.01|94.92|92.52|0
1644513300000|2022-02-10 17:15:00|95.16|92.76|94.84|92.44|95.69|93.29|94.6|92.2|0
1644513600000|2022-02-10 17:20:00|94.92|92.52|94.72|92.32|94.96|92.56|94.36|91.96|0
1644513900000|2022-02-10 17:25:00|94.76|92.36|94.8|92.4|94.92|92.52|94.56|92.16|0
1644514200000|2022-02-10 17:30:00|94.76|92.36|95.76|93.36|95.88|93.48|94.2|91.8|0
1644514500000|2022-02-10 17:35:00|95.56|93.16|94.91|92.51|95.6|93.2|94.83|92.43|0
1644514800000|2022-02-10 17:40:00|94.95|92.55|95.15|92.75|95.39|92.99|94.71|92.31|0
1644515100000|2022-02-10 17:45:00|95.07|92.67|98.86|96.46|99.82|97.42|94.99|92.59|0
1644515400000|2022-02-10 17:50:00|98.9|96.5|98.6|96.2|100.32|97.92|96.45|94.05|0
1644515700000|2022-02-10 17:55:00|98.72|96.32|99.34|96.94|100.14|97.74|98.5|96.1|0
1644516000000|2022-02-10 18:00:00|99.55|97.15|98.78|96.38|100.22|97.82|98.66|96.26|0
1644516300000|2022-02-10 18:05:00|99.09|96.69|98.97|96.57|99.46|97.06|98.31|95.91|0
1644516600000|2022-02-10 18:10:00|98.76|96.36|99.34|96.94|99.67|97.27|98.55|96.15|0
1644516900000|2022-02-10 18:15:00|99.55|97.15|101.9|99.5|102.07|99.67|99.5|97.1|0
1644517200000|2022-02-10 18:20:00|102.03|99.63|102.65|100.25|103.59|101.19|101.35|98.95|0
1644517500000|2022-02-10 18:25:00|102.7|100.3|104.45|102.05|104.45|102.05|102.48|100.08|0
1644517800000|2022-02-10 18:30:00|104.49|102.09|103.91|101.51|105.4|103|103.85|101.45|0
1644518100000|2022-02-10 18:35:00|103.95|101.55|105.51|103.11|107.36|104.96|103.86|101.46|0
1644518400000|2022-02-10 18:40:00|105.6|103.2|106.21|103.81|106.82|104.42|105.6|103.2|0
1644518700000|2022-02-10 18:45:00|106.3|103.9|106.45|104.05|106.82|104.42|105.65|103.25|0
1644519000000|2022-02-10 18:50:00|106.25|103.85|106.64|104.24|106.91|104.51|105.99|103.59|0
1644519300000|2022-02-10 18:55:00|106.51|104.11|105.6|103.2|107.12|104.72|105.51|103.11|0
1644519600000|2022-02-10 19:00:00|105.3|102.9|106.94|104.54|106.94|104.54|104.99|102.59|0
1644519900000|2022-02-10 19:05:00|106.9|104.5|107.03|104.63|107.87|105.47|106.68|104.28|0
1644520200000|2022-02-10 19:10:00|106.81|104.41|107.95|105.55|108.22|105.82|106.77|104.37|0
1644520500000|2022-02-10 19:15:00|108.08|105.68|107.92|105.52|109.64|107.24|107.74|105.34|0
1644520800000|2022-02-10 19:20:00|107.83|105.43|108.3|105.9|109.82|107.42|107.38|104.98|0
1644521100000|2022-02-10 19:25:00|108.48|106.08|108.39|105.99|109.32|106.92|107.82|105.42|0
1644521400000|2022-02-10 19:30:00|108.45|106.05|108.25|105.85|108.76|106.36|107.68|105.28|0
1644521700000|2022-02-10 19:35:00|108.08|105.68|107.99|105.59|108.69|106.29|106.94|104.54|0
1644522000000|2022-02-10 19:40:00|107.92|105.52|108.2|105.8|108.34|105.94|106.76|104.36|0
1644522300000|2022-02-10 19:45:00|108.23|105.83|109.09|106.69|109.09|106.69|107.11|104.71|0
1644522600000|2022-02-10 19:50:00|108.82|106.42|110.13|107.73|110.42|108.02|108.6|106.2|0
1644522900000|2022-02-10 19:55:00|110.2|107.8|110.15|107.75|110.64|108.24|109.48|107.08|0
1644523200000|2022-02-10 20:00:00|109.97|107.57|109.88|107.48|111.23|108.83|109.57|107.17|0
1644523500000|2022-02-10 20:05:00|109.75|107.35|108.77|106.37|110.1|107.7|108.63|106.23|0
1644523800000|2022-02-10 20:10:00|108.72|106.32|108.68|106.28|109.12|106.72|107.97|105.57|0
1644524100000|2022-02-10 20:15:00|108.9|106.5|109.56|107.16|109.74|107.34|107.75|105.35|0
1644524400000|2022-02-10 20:20:00|109.52|107.12|109.34|106.94|110.54|108.14|108.9|106.5|0
1644524700000|2022-02-10 20:25:00|109.38|106.98|109.99|107.59|109.99|107.59|108.71|106.31|0
1644525000000|2022-02-10 20:30:00|110.13|107.73|112.07|109.67|112.11|109.71|110.13|107.73|0
1644525300000|2022-02-10 20:35:00|112.02|109.62|110.58|108.18|112.2|109.8|110|107.6|0
1644525600000|2022-02-10 20:40:00|110.45|108.05|111.67|109.27|112.03|109.63|110.13|107.73|0
1644525900000|2022-02-10 20:45:00|111.8|109.4|112.76|110.36|113.63|111.23|111.67|109.27|0
1644526200000|2022-02-10 20:50:00|112.9|110.5|111.57|109.17|113.73|111.33|110.73|108.33|0
1644526500000|2022-02-10 20:55:00|111.62|109.22|110.28|107.88|111.62|109.22|108.92|106.52|0
1644526800000|2022-02-10 21:00:00|110.03|107.63|110.57|108.17|110.93|108.53|109.94|107.54|0
1644527100000|2022-02-10 21:05:00|110.48|108.08|110.25|107.85|110.57|108.17|109.85|107.45|0
1644527400000|2022-02-10 21:10:00|110.34|107.94|110.88|108.48|111.34|108.94|110.3|107.9|0
1644527700000|2022-02-10 21:15:00|111.17|108.37|111.83|109.03|111.94|109.14|111.13|108.33|0
1644528000000|2022-02-10 21:20:00|111.85|109.05|112.3|109.5|112.49|109.69|111.85|109.05|0
1644528300000|2022-02-10 21:25:00|112.4|109.6|111.64|108.84|112.44|109.64|111.57|108.77|0
1644528600000|2022-02-10 21:30:00|111.53|108.73|111.57|108.77|111.8|109|111.17|108.37|0
1644528900000|2022-02-10 21:35:00|111.53|108.73|111.39|108.59|111.66|108.86|111.19|108.39|0
1644529200000|2022-02-10 21:40:00|111.34|108.54|111.8|109|111.84|109.04|111.25|108.45|0
1644529500000|2022-02-10 21:45:00|111.7|108.9|111.29|108.49|111.98|109.18|111.25|108.45|0
1644529800000|2022-02-10 21:50:00|111.27|108.47|110.98|108.18|111.47|108.67|110.93|108.13|0
1644530100000|2022-02-10 21:55:00|110.93|108.13|110.64|107.84|111.02|108.22|110.57|107.77|0
1644530400000|2022-02-10 22:00:00|110.65|107.85|110.7|107.9|110.9|108.1|110.62|107.82|0
1644530700000|2022-02-10 22:05:00|110.69|107.89|110.71|107.91|110.73|107.93|110.69|107.89|0
1644531000000|2022-02-10 22:10:00|110.73|107.93|110.74|107.94|110.76|107.96|110.73|107.93|0
1644531300000|2022-02-10 22:15:00|110.72|107.92|110.83|108.03|110.84|108.04|110.72|107.92|0
1644531600000|2022-02-10 22:20:00|110.8|108|110.84|108.04|110.85|108.05|110.8|108|0
1644531900000|2022-02-10 22:25:00|110.83|108.03|110.84|108.04|110.87|108.07|110.82|108.02|0
1644532200000|2022-02-10 22:30:00|110.86|108.06|110.86|108.06|110.96|108.16|110.82|108.02|0
1644532500000|2022-02-10 22:35:00|110.85|108.05|110.76|107.96|110.85|108.05|110.72|107.92|0
1644532800000|2022-02-10 22:40:00|110.74|107.94|110.79|107.99|110.81|108.01|110.74|107.94|0
1644533100000|2022-02-10 22:45:00|110.85|108.05|110.78|107.98|110.85|108.05|110.78|107.98|0
1644533400000|2022-02-10 22:50:00|110.77|107.97|110.77|107.97|110.77|107.97|110.73|107.93|0
1644533700000|2022-02-10 22:55:00|110.76|107.96|110.87|108.07|110.87|108.07|110.68|107.88|0
1644534000000|2022-02-10 23:00:00|110.73|107.93|110.99|108.19|111.44|108.64|110.43|107.63|0
1644534300000|2022-02-10 23:05:00|110.95|108.15|111.24|108.44|111.26|108.46|110.54|107.74|0
1644534600000|2022-02-10 23:10:00|111.15|108.35|110.58|107.78|111.17|108.37|110.52|107.72|0
1644534900000|2022-02-10 23:15:00|110.54|107.74|110.13|107.33|110.67|107.87|110.04|107.24|0
1644535200000|2022-02-10 23:20:00|110.08|107.28|110.58|107.78|110.62|107.82|110.08|107.28|0
1644535500000|2022-02-10 23:25:00|110.62|107.82|111.34|108.54|111.48|108.68|110.47|107.67|0
1644535800000|2022-02-10 23:30:00|111.39|108.59|111.89|109.09|112.07|109.27|111.25|108.45|0
1644536100000|2022-02-10 23:35:00|111.86|109.06|111.82|109.02|112.29|109.49|111.68|108.88|0
1644536400000|2022-02-10 23:40:00|111.88|109.08|112.02|109.22|112.34|109.54|111.82|109.02|0
1644536700000|2022-02-10 23:45:00|111.97|109.17|111.74|108.94|112.11|109.31|111.7|108.9|0
1644537000000|2022-02-10 23:50:00|111.77|108.97|112.08|109.28|112.1|109.3|111.61|108.81|0
1644537300000|2022-02-10 23:55:00|112.06|109.26|112.42|109.62|112.65|109.85|112.06|109.26|0
1644537600000|2022-02-11 00:00:00|112.35|109.55|113.04|110.24|113.04|110.24|112.24|109.44|0
1644537900000|2022-02-11 00:05:00|113.06|110.26|112.42|109.62|113.13|110.33|112.42|109.62|0
1644538200000|2022-02-11 00:10:00|112.37|109.57|112.9|110.1|112.92|110.12|112.37|109.57|0
1644538500000|2022-02-11 00:15:00|112.87|110.07|113.38|110.58|113.51|110.71|112.83|110.03|0
1644538800000|2022-02-11 00:20:00|113.35|110.55|114.25|111.45|114.39|111.59|113.24|110.44|0
1644539100000|2022-02-11 00:25:00|114.07|111.27|114.13|111.33|114.25|111.45|113.93|111.13|0
1644539400000|2022-02-11 00:30:00|114.2|111.4|113.74|110.94|114.2|111.4|113.69|110.89|0
1644539700000|2022-02-11 00:35:00|113.69|110.89|113.74|110.94|113.83|111.03|113.55|110.75|0
1644540000000|2022-02-11 00:40:00|113.78|110.98|113.97|111.17|113.97|111.17|113.46|110.66|0
1644540300000|2022-02-11 00:45:00|113.92|111.12|113.46|110.66|114.01|111.21|113.41|110.61|0
1644540600000|2022-02-11 00:50:00|113.41|110.61|113.91|111.11|113.91|111.11|113.36|110.56|0
1644540900000|2022-02-11 00:55:00|113.87|111.07|113.29|110.49|113.96|111.16|113.27|110.47|0
1644541200000|2022-02-11 01:00:00|113.36|110.56|113.43|110.63|113.82|111.02|113.31|110.51|0
1644541500000|2022-02-11 01:05:00|113.47|110.67|114.19|111.39|114.19|111.39|113.47|110.67|0
1644541800000|2022-02-11 01:10:00|114.16|111.36|114.09|111.29|114.56|111.76|114|111.2|0
1644542100000|2022-02-11 01:15:00|114.05|111.25|112.89|110.09|114.05|111.25|112.62|109.82|0
1644542400000|2022-02-11 01:20:00|112.85|110.05|113|110.2|113.03|110.23|112.62|109.82|0
1644542700000|2022-02-11 01:25:00|112.98|110.18|112.86|110.06|113|110.2|112.66|109.86|0
1644543000000|2022-02-11 01:30:00|112.89|110.09|112.38|109.58|113.16|110.36|112.38|109.58|0
1644543300000|2022-02-11 01:35:00|112.34|109.54|112.29|109.49|112.47|109.67|112.2|109.4|0
1644543600000|2022-02-11 01:40:00|112.24|109.44|112.22|109.42|112.24|109.44|111.83|109.03|0
1644543900000|2022-02-11 01:45:00|112.24|109.44|112.65|109.85|112.65|109.85|112.24|109.44|0
1644544200000|2022-02-11 01:50:00|112.67|109.87|112.35|109.55|112.7|109.9|112.19|109.39|0
1644544500000|2022-02-11 01:55:00|112.24|109.44|112.74|109.94|112.92|110.12|112.24|109.44|0
1644544800000|2022-02-11 02:00:00|112.76|109.96|113.08|110.28|113.08|110.28|112.6|109.8|0
1644545100000|2022-02-11 02:05:00|113.1|110.3|113.17|110.37|113.19|110.39|112.94|110.14|0
1644545400000|2022-02-11 02:10:00|113.19|110.39|113.65|110.85|113.93|111.13|113.1|110.3|0
1644545700000|2022-02-11 02:15:00|113.7|110.9|113.88|111.08|113.93|111.13|113.28|110.48|0
1644546000000|2022-02-11 02:20:00|113.92|111.12|114.22|111.42|114.22|111.42|113.6|110.8|0
1644546300000|2022-02-11 02:25:00|114.2|111.4|113.64|110.84|114.2|111.4|113.6|110.8|0
1644546600000|2022-02-11 02:30:00|113.6|110.8|113.83|111.03|114.1|111.3|113.6|110.8|0
1644546900000|2022-02-11 02:35:00|113.87|111.07|113.69|110.89|113.96|111.16|113.62|110.82|0
1644547200000|2022-02-11 02:40:00|113.73|110.93|113.54|110.74|113.87|111.07|113.5|110.7|0
1644547500000|2022-02-11 02:45:00|113.59|110.79|113.71|110.91|114.24|111.44|113.28|110.48|0
1644547800000|2022-02-11 02:50:00|113.73|110.93|113.78|110.98|113.99|111.19|113.62|110.82|0
1644548100000|2022-02-11 02:55:00|113.82|111.02|113.13|110.33|113.96|111.16|113.02|110.22|0
1644548400000|2022-02-11 03:00:00|113.11|110.31|113.82|111.02|113.87|111.07|113.04|110.24|0
1644548700000|2022-02-11 03:05:00|113.8|111|114.09|111.29|114.37|111.57|113.77|110.97|0
1644549000000|2022-02-11 03:10:00|114.05|111.25|114.28|111.48|114.46|111.66|114.05|111.25|0
1644549300000|2022-02-11 03:15:00|114.23|111.43|114.14|111.34|114.27|111.47|114.04|111.24|0
1644549600000|2022-02-11 03:20:00|114.16|111.36|114.13|111.33|114.16|111.36|113.63|110.83|0
1644549900000|2022-02-11 03:25:00|114.11|111.31|113.81|111.01|114.27|111.47|113.81|111.01|0
1644550200000|2022-02-11 03:30:00|113.83|111.03|114.29|111.49|114.31|111.51|113.81|111.01|0
1644550500000|2022-02-11 03:35:00|114.27|111.47|114.64|111.84|114.87|112.07|114.27|111.47|0
1644550800000|2022-02-11 03:40:00|114.61|111.81|114.59|111.79|114.68|111.88|114.54|111.74|0
1644551100000|2022-02-11 03:45:00|114.57|111.77|114.17|111.37|114.68|111.88|114.08|111.28|0
1644551400000|2022-02-11 03:50:00|114.12|111.32|113.94|111.14|114.12|111.32|113.57|110.77|0
1644551700000|2022-02-11 03:55:00|113.89|111.09|113.66|110.86|114.03|111.23|113.66|110.86|0
1644552000000|2022-02-11 04:00:00|113.61|110.81|113.98|111.18|114.02|111.22|113.57|110.77|0
1644552300000|2022-02-11 04:05:00|114.02|111.22|114.21|111.41|114.23|111.43|113.93|111.13|0
1644552600000|2022-02-11 04:10:00|114.25|111.45|114.25|111.45|114.39|111.59|114.16|111.36|0
1644552900000|2022-02-11 04:15:00|114.3|111.5|114.48|111.68|114.57|111.77|114.3|111.5|0
1644553200000|2022-02-11 04:20:00|114.43|111.63|114.62|111.82|114.66|111.86|114.43|111.63|0
1644553500000|2022-02-11 04:25:00|114.59|111.79|114.71|111.91|114.71|111.91|114.48|111.68|0
1644553800000|2022-02-11 04:30:00|114.73|111.93|112.34|109.54|116.52|113.72|108.33|105.53|0
1644554100000|2022-02-11 04:35:00|112.36|109.56|115.26|112.46|120.95|118.15|112.36|109.56|0
1644554400000|2022-02-11 04:40:00|115.21|112.41|115.98|113.18|116.19|113.39|115.12|112.32|0
1644554700000|2022-02-11 04:45:00|115.96|113.16|116.14|113.34|116.24|113.44|115.72|112.92|0
1644555000000|2022-02-11 04:50:00|116.19|113.39|115.91|113.11|116.28|113.48|115.77|112.97|0
1644555300000|2022-02-11 04:55:00|115.98|113.18|115.77|112.97|115.98|113.18|115.58|112.78|0
1644555600000|2022-02-11 05:00:00|115.86|113.06|116.6|113.8|116.91|114.11|115.86|113.06|0
1644555900000|2022-02-11 05:05:00|116.55|113.75|116.13|113.33|116.55|113.75|116.08|113.28|0
1644556200000|2022-02-11 05:10:00|116.15|113.35|116.17|113.37|116.55|113.75|116.04|113.24|0
1644556500000|2022-02-11 05:15:00|116.22|113.42|116.43|113.63|116.55|113.75|116.2|113.4|0
1644556800000|2022-02-11 05:20:00|116.48|113.68|117.02|114.22|117.16|114.36|116.48|113.68|0
1644557100000|2022-02-11 05:25:00|116.99|114.19|117.23|114.43|117.37|114.57|116.92|114.12|0
1644557400000|2022-02-11 05:30:00|117.25|114.45|117.67|114.87|117.72|114.92|116.99|114.19|0
1644557700000|2022-02-11 05:35:00|117.72|114.92|117.53|114.73|118.15|115.35|117.53|114.73|0
1644558000000|2022-02-11 05:40:00|117.51|114.71|117.6|114.8|117.81|115.01|117.2|114.4|0
1644558300000|2022-02-11 05:45:00|117.53|114.73|118.14|115.34|118.14|115.34|117.53|114.73|0
1644558600000|2022-02-11 05:50:00|118.09|115.29|118.23|115.43|118.28|115.48|118.09|115.29|0
1644558900000|2022-02-11 05:55:00|118.28|115.48|117.54|114.74|118.28|115.48|117.47|114.67|0
1644559200000|2022-02-11 06:00:00|117.57|114.77|117.49|114.69|117.94|115.14|117.47|114.67|0
1644559500000|2022-02-11 06:05:00|117.47|114.67|116.86|114.06|117.71|114.91|116.86|114.06|0
1644559800000|2022-02-11 06:10:00|116.95|114.15|116.95|114.15|117.11|114.31|116.67|113.87|0
1644560100000|2022-02-11 06:15:00|116.9|114.1|117.23|114.43|117.56|114.76|116.81|114.01|0
1644560400000|2022-02-11 06:20:00|117.13|114.33|117.32|114.52|117.46|114.66|117.13|114.33|0
1644560700000|2022-02-11 06:25:00|117.34|114.54|116.94|114.14|117.49|114.69|116.92|114.12|0
1644561000000|2022-02-11 06:30:00|116.99|114.19|117.41|114.61|117.41|114.61|116.89|114.09|0
1644561300000|2022-02-11 06:35:00|117.43|114.63|117.48|114.68|117.74|114.94|117.31|114.51|0
1644561600000|2022-02-11 06:40:00|117.5|114.7|117.1|114.3|118.12|115.32|117.08|114.28|0
1644561900000|2022-02-11 06:45:00|117.12|114.32|116.91|114.11|117.17|114.37|116.74|113.94|0
1644562200000|2022-02-11 06:50:00|116.93|114.13|116.46|113.66|116.98|114.18|116.41|113.61|0
1644562500000|2022-02-11 06:55:00|116.41|113.61|116.08|113.28|116.41|113.61|115.97|113.17|0
1644562800000|2022-02-11 07:00:00|116.15|113.35|115.08|112.28|116.18|113.38|114.9|112.1|0
1644563100000|2022-02-11 07:05:00|115.04|112.24|114.18|111.38|115.06|112.26|114.08|111.28|0
1644563400000|2022-02-11 07:10:00|114.15|111.35|113.76|110.96|114.41|111.61|113.62|110.82|0
1644563700000|2022-02-11 07:15:00|113.78|110.98|114.68|111.88|114.68|111.88|113.48|110.68|0
1644564000000|2022-02-11 07:20:00|114.63|111.83|114.19|111.39|115.19|112.39|114.19|111.39|0
1644564300000|2022-02-11 07:25:00|114.26|111.46|114.58|111.78|114.63|111.83|114.17|111.37|0
1644564600000|2022-02-11 07:30:00|114.56|111.76|114.58|111.78|114.68|111.88|113.98|111.18|0
1644564900000|2022-02-11 07:35:00|114.67|111.87|113.75|110.95|114.72|111.92|113.7|110.9|0
1644565200000|2022-02-11 07:40:00|113.79|110.99|114.09|111.29|114.25|111.45|113.61|110.81|0
1644565500000|2022-02-11 07:45:00|114.12|111.32|114.07|111.27|114.3|111.5|113.75|110.95|0
1644565800000|2022-02-11 07:50:00|114.09|111.29|114.02|111.22|114.09|111.29|113.7|110.9|0
1644566100000|2022-02-11 07:55:00|114|111.2|113.88|111.08|114.02|111.22|113.69|110.89|0
1644566400000|2022-02-11 08:00:00|113.69|110.89|113.23|110.43|114.48|111.68|113.1|110.3|0
1644566700000|2022-02-11 08:05:00|113.15|110.75|110.8|108.4|113.15|110.75|109.39|106.99|0
1644567000000|2022-02-11 08:10:00|110.75|108.35|110.7|108.3|110.93|108.53|110.16|107.76|0
1644567300000|2022-02-11 08:15:00|110.66|108.26|110.84|108.44|111.27|108.87|110.34|107.94|0
1644567600000|2022-02-11 08:20:00|111|108.6|111.56|109.16|111.83|109.43|110.86|108.46|0
1644567900000|2022-02-11 08:25:00|111.54|109.14|111.51|109.11|111.97|109.57|111.45|109.05|0
1644568200000|2022-02-11 08:30:00|111.47|109.07|111.78|109.38|111.83|109.43|110.79|108.39|0
1644568500000|2022-02-11 08:35:00|111.83|109.43|113.48|111.08|113.48|111.08|111.63|109.23|0
1644568800000|2022-02-11 08:40:00|113.43|111.03|114.61|112.21|114.7|112.3|111.72|109.32|0
1644569100000|2022-02-11 08:45:00|114.7|112.3|114.24|111.84|114.79|112.39|113.96|111.56|0
1644569400000|2022-02-11 08:50:00|114.19|111.79|114.33|111.93|114.42|112.02|113.68|111.28|0
1644569700000|2022-02-11 08:55:00|114.3|111.9|115.09|112.69|115.18|112.78|113.84|111.44|0
1644570000000|2022-02-11 09:00:00|115.11|112.71|114.37|111.97|115.16|112.76|114.25|111.85|0
1644570300000|2022-02-11 09:05:00|114.41|112.01|113.77|111.37|114.9|112.5|113.74|111.34|0
1644570600000|2022-02-11 09:10:00|113.72|111.32|113.72|111.32|114.37|111.97|113.67|111.27|0
1644570900000|2022-02-11 09:15:00|113.81|111.41|113.4|111|113.86|111.46|113.08|110.68|0
1644571200000|2022-02-11 09:20:00|113.44|111.04|114.15|111.75|114.15|111.75|113.42|111.02|0
1644571500000|2022-02-11 09:25:00|114.04|111.64|114.03|111.63|114.31|111.91|113.88|111.48|0
1644571800000|2022-02-11 09:30:00|114.08|111.68|115.05|112.65|115.05|112.65|114.03|111.63|0
1644572100000|2022-02-11 09:35:00|115|112.6|114.96|112.56|115.47|113.07|114.91|112.51|0
1644572400000|2022-02-11 09:40:00|115|112.6|115.12|112.72|115.65|113.25|115|112.6|0
1644572700000|2022-02-11 09:45:00|115.09|112.69|115.18|112.78|115.23|112.83|114.67|112.27|0
1644573000000|2022-02-11 09:50:00|115.09|112.69|115.32|112.92|115.74|113.34|114.95|112.55|0
1644573300000|2022-02-11 09:55:00|115.13|112.73|114.97|112.57|115.27|112.87|114.85|112.45|0
1644573600000|2022-02-11 10:00:00|114.99|112.59|114.43|112.03|115.09|112.69|114.39|111.99|0
1644573900000|2022-02-11 10:05:00|114.51|112.11|114.62|112.22|114.8|112.4|114.39|111.99|0
1644574200000|2022-02-11 10:10:00|114.57|112.17|114.94|112.54|114.94|112.54|114.43|112.03|0
1644574500000|2022-02-11 10:15:00|114.89|112.49|114.8|112.4|114.89|112.49|114.43|112.03|0
1644574800000|2022-02-11 10:20:00|114.75|112.35|114.45|112.05|114.75|112.35|114.33|111.93|0
1644575100000|2022-02-11 10:25:00|114.47|112.07|114.45|112.05|114.77|112.37|114.38|111.98|0
1644575400000|2022-02-11 10:30:00|114.42|112.02|114.42|112.02|114.79|112.39|114.33|111.93|0
1644575700000|2022-02-11 10:35:00|114.38|111.98|114.37|111.97|114.56|112.16|114.33|111.93|0
1644576000000|2022-02-11 10:40:00|114.33|111.93|114.28|111.88|114.46|112.06|113.82|111.42|0
1644576300000|2022-02-11 10:45:00|114.21|111.81|114.32|111.92|114.51|112.11|113.89|111.49|0
1644576600000|2022-02-11 10:50:00|114.18|111.78|113.86|111.46|114.18|111.78|113.77|111.37|0
1644576900000|2022-02-11 10:55:00|113.81|111.41|113.72|111.32|113.95|111.55|113.45|111.05|0
1644577200000|2022-02-11 11:00:00|113.67|111.27|114.36|111.96|114.41|112.01|113.67|111.27|0
1644577500000|2022-02-11 11:05:00|114.32|111.92|114.68|112.28|114.71|112.31|114.08|111.68|0
1644577800000|2022-02-11 11:10:00|114.64|112.24|114.59|112.19|114.82|112.42|114.27|111.87|0
1644578100000|2022-02-11 11:15:00|114.5|112.1|114.73|112.33|114.87|112.47|114.03|111.63|0
1644578400000|2022-02-11 11:20:00|114.7|112.3|114.68|112.28|114.86|112.46|114.49|112.09|0
1644578700000|2022-02-11 11:25:00|114.66|112.26|114.52|112.12|115.33|112.93|114.44|112.04|0
1644579000000|2022-02-11 11:30:00|114.56|112.16|114.86|112.46|114.88|112.48|114.44|112.04|0
1644579300000|2022-02-11 11:35:00|114.91|112.51|114.42|112.02|115.02|112.62|114.26|111.86|0
1644579600000|2022-02-11 11:40:00|114.44|112.04|114.67|112.27|114.67|112.27|114.02|111.62|0
1644579900000|2022-02-11 11:45:00|114.76|112.36|114.95|112.55|114.95|112.55|114.55|112.15|0
1644580200000|2022-02-11 11:50:00|114.76|112.36|114.83|112.43|115.08|112.68|114.57|112.17|0
1644580500000|2022-02-11 11:55:00|114.85|112.45|114.57|112.17|114.9|112.5|114.52|112.12|0
1644580800000|2022-02-11 12:00:00|114.48|112.08|114.38|111.98|114.57|112.17|113.88|111.48|0
1644581100000|2022-02-11 12:05:00|114.34|111.94|113.51|111.11|114.47|112.07|113.28|110.88|0
1644581400000|2022-02-11 12:10:00|113.6|111.2|112.36|109.96|113.6|111.2|112.27|109.87|0
1644581700000|2022-02-11 12:15:00|112.27|109.87|112.45|110.05|112.63|110.23|112|109.6|0
1644582000000|2022-02-11 12:20:00|112.4|110|112.13|109.73|112.4|110|111.79|109.39|0
1644582300000|2022-02-11 12:25:00|112.15|109.75|110.75|108.35|112.15|109.75|110.64|108.24|0
1644582600000|2022-02-11 12:30:00|110.86|108.46|109.82|107.42|112.91|110.51|109.06|106.66|0
1644582900000|2022-02-11 12:35:00|109.86|107.46|109.93|107.53|110.04|107.64|109.68|107.28|0
1644583200000|2022-02-11 12:40:00|109.95|107.55|110.62|108.22|110.67|108.27|109.72|107.32|0
1644583500000|2022-02-11 12:45:00|110.58|108.18|110.75|108.35|110.98|108.58|110.57|108.17|0
1644583800000|2022-02-11 12:50:00|110.71|108.31|110.98|108.58|111.11|108.71|110.71|108.31|0
1644584100000|2022-02-11 12:55:00|111.02|108.62|110.75|108.35|111.07|108.67|110.61|108.21|0
1644584400000|2022-02-11 13:00:00|110.79|108.39|111.55|109.15|112|109.6|109.96|107.56|0
1644584700000|2022-02-11 13:05:00|111.5|109.1|110.14|107.74|111.5|109.1|109.78|107.38|0
1644585000000|2022-02-11 13:10:00|110.18|107.78|109.33|106.93|110.18|107.78|109.33|106.93|0
1644585300000|2022-02-11 13:15:00|109.35|106.95|108.84|106.44|109.6|107.2|108.75|106.35|0
1644585600000|2022-02-11 13:20:00|108.93|106.53|108.79|106.39|109.01|106.61|108.39|105.99|0
1644585900000|2022-02-11 13:25:00|108.84|106.44|109.06|106.66|109.24|106.84|108.79|106.39|0
1644586200000|2022-02-11 13:30:00|109.1|106.7|108|105.6|110.03|107.63|107.95|105.55|0
1644586500000|2022-02-11 13:35:00|107.95|105.55|107.77|105.37|107.95|105.55|107.69|105.29|0
1644586800000|2022-02-11 13:40:00|107.82|105.42|107.37|104.97|107.82|105.42|106.76|104.36|0
1644587100000|2022-02-11 13:45:00|107.42|105.02|106.8|104.4|107.64|105.24|106.8|104.4|0
1644587400000|2022-02-11 13:50:00|106.84|104.44|106.71|104.31|107.15|104.75|106.49|104.09|0
1644587700000|2022-02-11 13:55:00|106.75|104.35|107.1|104.7|107.15|104.75|106.71|104.31|0
1644588000000|2022-02-11 14:00:00|107.15|104.75|106.49|104.09|107.15|104.75|106.49|104.09|0
1644588300000|2022-02-11 14:05:00|106.71|104.31|107.54|105.14|107.54|105.14|106.71|104.31|0
1644588600000|2022-02-11 14:10:00|107.52|105.12|107.8|105.4|107.94|105.54|107.27|104.87|0
1644588900000|2022-02-11 14:15:00|107.71|105.31|107.98|105.58|108.02|105.62|107.69|105.29|0
1644589200000|2022-02-11 14:20:00|108.02|105.62|108.33|105.93|108.55|106.15|107.89|105.49|0
1644589500000|2022-02-11 14:25:00|108.29|105.89|107.88|105.48|108.29|105.89|107.88|105.48|0
1644589800000|2022-02-11 14:30:00|108.02|105.62|107.93|105.53|108.02|105.62|106.34|103.94|0
1644590100000|2022-02-11 14:35:00|108.24|105.84|107.88|105.48|108.86|106.46|107.17|104.77|0
1644590400000|2022-02-11 14:40:00|107.77|105.37|107.79|105.39|108.5|106.1|107.39|104.99|0
1644590700000|2022-02-11 14:45:00|107.75|105.35|105.03|102.63|107.75|105.35|104.13|101.73|0
1644591000000|2022-02-11 14:50:00|104.99|102.59|105.55|103.15|105.85|103.45|104.47|102.07|0
1644591300000|2022-02-11 14:55:00|105.57|103.17|108.29|105.89|108.85|106.45|105.29|102.89|0
1644591600000|2022-02-11 15:00:00|108.09|105.69|106.9|104.5|108.36|105.96|106.59|104.19|0
1644591900000|2022-02-11 15:05:00|106.83|104.43|106.68|104.28|107.16|104.76|105.5|103.1|0
1644592200000|2022-02-11 15:10:00|106.77|104.37|108.49|106.09|109.47|107.07|106.5|104.1|0
1644592500000|2022-02-11 15:15:00|108.53|106.13|108.48|106.08|109.83|107.43|108.26|105.86|0
1644592800000|2022-02-11 15:20:00|108.42|106.02|107.33|104.93|108.42|106.02|107.11|104.71|0
1644593100000|2022-02-11 15:25:00|107.42|105.02|107.37|104.97|107.64|105.24|106.54|104.14|0
1644593400000|2022-02-11 15:30:00|107.2|104.8|107.72|105.32|108.08|105.68|105.93|103.53|0
1644593700000|2022-02-11 15:35:00|107.68|105.28|106.58|104.18|108.57|106.17|106.36|103.96|0
1644594000000|2022-02-11 15:40:00|106.51|104.11|106.97|104.57|107.06|104.66|106.14|103.74|0
1644594300000|2022-02-11 15:45:00|106.88|104.48|107.63|105.23|107.68|105.28|106.36|103.96|0
1644594600000|2022-02-11 15:50:00|107.54|105.14|108.03|105.63|108.78|106.38|107.1|104.7|0
1644594900000|2022-02-11 15:55:00|108.07|105.67|108.56|106.16|109.14|106.74|107.78|105.38|0
1644595200000|2022-02-11 16:00:00|108.78|106.38|106.7|104.3|108.91|106.51|106.61|104.21|0
1644595500000|2022-02-11 16:05:00|106.79|104.39|109.49|107.09|109.49|107.09|106.79|104.39|0
1644595800000|2022-02-11 16:10:00|109.36|106.96|109.49|107.09|109.94|107.54|109|106.6|0
1644596100000|2022-02-11 16:15:00|109.56|107.16|109.98|107.58|110.71|108.31|109.4|107|0
1644596400000|2022-02-11 16:20:00|109.8|107.4|109.13|106.73|109.85|107.45|108.99|106.59|0
1644596700000|2022-02-11 16:25:00|109.17|106.77|110.02|107.62|110.52|108.12|109.04|106.64|0
1644597000000|2022-02-11 16:30:00|110.16|107.76|111.02|108.62|111.02|108.62|109.39|106.99|0
1644597300000|2022-02-11 16:35:00|110.97|108.57|111.74|109.34|112.16|109.76|110.56|108.16|0
1644597600000|2022-02-11 16:40:00|111.77|109.37|112.75|110.35|113.25|110.85|109.56|107.16|0
1644597900000|2022-02-11 16:45:00|112.7|110.3|112.01|109.61|113.02|110.62|111.56|109.16|0
1644598200000|2022-02-11 16:50:00|112.06|109.66|112.1|109.7|112.84|110.44|111.51|109.11|0
1644598500000|2022-02-11 16:55:00|112.06|109.66|111.24|108.84|112.06|109.66|110.69|108.29|0
1644598800000|2022-02-11 17:00:00|111.37|108.97|111.01|108.61|111.92|109.52|110.74|108.34|0
1644599100000|2022-02-11 17:05:00|111.05|108.65|111.32|108.92|111.78|109.38|111|108.6|0
1644599400000|2022-02-11 17:10:00|111.19|108.79|110.6|108.2|111.41|109.01|109.97|107.57|0
1644599700000|2022-02-11 17:15:00|110.51|108.11|111.91|109.51|112.23|109.83|110.5|108.1|0
1644600000000|2022-02-11 17:20:00|111.86|109.46|112.18|109.78|112.46|110.06|111.77|109.37|0
1644600300000|2022-02-11 17:25:00|112.23|109.83|111.31|108.91|112.32|109.92|111.04|108.64|0
1644600600000|2022-02-11 17:30:00|111.27|108.87|111.08|108.68|111.59|109.19|110.61|108.21|0
1644600900000|2022-02-11 17:35:00|110.99|108.59|111.35|108.95|111.72|109.32|110.68|108.28|0
1644601200000|2022-02-11 17:40:00|111.22|108.82|111.85|109.45|111.94|109.54|111.04|108.64|0
1644601500000|2022-02-11 17:45:00|111.81|109.41|112.49|110.09|112.72|110.32|111.81|109.41|0
1644601800000|2022-02-11 17:50:00|112.45|110.05|113.87|111.47|114.01|111.61|112.4|110|0
1644602100000|2022-02-11 17:55:00|113.83|111.43|113.71|111.31|113.87|111.47|112.65|110.25|0
1644602400000|2022-02-11 18:00:00|113.76|111.36|113.94|111.54|114.13|111.73|113.2|110.8|0
1644602700000|2022-02-11 18:05:00|113.85|111.45|112.14|109.74|114.08|111.68|111.87|109.47|0
1644603000000|2022-02-11 18:10:00|112.19|109.79|113.7|111.3|113.89|111.49|112.19|109.79|0
1644603300000|2022-02-11 18:15:00|113.66|111.26|113.56|111.16|114.67|112.27|113.56|111.16|0
1644603600000|2022-02-11 18:20:00|113.61|111.21|114.02|111.62|114.21|111.81|113.51|111.11|0
1644603900000|2022-02-11 18:25:00|113.97|111.57|116.07|113.67|116.07|113.67|113.97|111.57|0
1644604200000|2022-02-11 18:30:00|116.02|113.62|118.16|115.76|118.81|116.41|114.79|112.39|0
1644604500000|2022-02-11 18:35:00|118.26|115.86|123.31|120.91|123.31|120.91|118.26|115.86|0
1644604800000|2022-02-11 18:40:00|123.36|120.96|123.73|121.33|124.4|122|121.99|119.59|0
1644605100000|2022-02-11 18:45:00|123.95|121.55|127.84|124.48|128.89|125.53|123.01|119.89|0
1644605400000|2022-02-11 18:50:00|127.56|124.2|126.29|122.93|129.2|125.84|126.22|122.86|0
1644605700000|2022-02-11 18:55:00|126.54|123.18|128.4|125.52|128.74|125.52|125.59|122.23|0
1644606000000|2022-02-11 19:00:00|128.5|125.62|128.85|125.97|130.99|128.11|126.89|124.01|0
1644606300000|2022-02-11 19:05:00|128.42|125.54|128.7|125.82|130.58|127.7|126.74|123.86|0
1644606600000|2022-02-11 19:10:00|128.39|125.51|127.49|124.61|129.56|126.68|127.14|124.26|0
1644606900000|2022-02-11 19:15:00|127.26|124.38|125.52|122.4|127.54|124.66|124.36|121.48|0
1644607200000|2022-02-11 19:20:00|125.76|122.64|127.1|123.98|127.2|124.08|124.83|121.71|0
1644607500000|2022-02-11 19:25:00|127.35|124.23|131.8|128.68|132.21|129.09|127.05|123.93|0
1644607800000|2022-02-11 19:30:00|131.64|128.52|128.76|125.64|132.18|129.06|127.96|124.84|0
1644608100000|2022-02-11 19:35:00|128.66|125.54|130.1|127.22|130.27|127.37|128.66|125.54|0
1644608400000|2022-02-11 19:40:00|130.15|127.27|132.5|130.1|132.69|130.15|129.79|126.91|0
1644608700000|2022-02-11 19:45:00|132.4|130|133.63|131.23|134.1|131.7|131.88|129.48|0
1644609000000|2022-02-11 19:50:00|133.71|131.31|140.26|136.9|141.27|137.91|133.71|131.31|0
1644609300000|2022-02-11 19:55:00|140.11|136.75|134.53|131.17|140.11|136.75|134.33|130.97|0
1644609600000|2022-02-11 20:00:00|134.77|131.41|131.57|128.21|134.89|131.53|130.86|127.5|0
1644609900000|2022-02-11 20:05:00|131.72|128.36|131.85|128.49|134.79|131.43|130.17|126.81|0
1644610200000|2022-02-11 20:10:00|131.69|128.33|132.2|128.84|132.98|129.62|131.34|127.98|0
1644610500000|2022-02-11 20:15:00|132.31|128.95|133.2|130.32|133.4|130.52|130.17|126.81|0
1644610800000|2022-02-11 20:20:00|133.04|130.16|133.4|130.52|133.97|131.09|132.11|129.23|0
1644611100000|2022-02-11 20:25:00|133.25|130.37|131.45|128.57|133.56|130.68|131.39|128.51|0
1644611400000|2022-02-11 20:30:00|131.7|128.82|131.9|129.02|134.23|131.35|131.39|128.51|0
1644611700000|2022-02-11 20:35:00|132.11|129.23|133.76|130.88|133.91|131.03|131.72|128.84|0
1644612000000|2022-02-11 20:40:00|133.6|130.72|134.07|131.19|136.21|133.33|133.24|130.36|0
1644612300000|2022-02-11 20:45:00|133.96|131.08|130.32|127.44|134.12|131.24|130.11|127.23|0
1644612600000|2022-02-11 20:50:00|130.88|128|131.42|128.54|131.84|128.96|130.01|127.13|0
1644612900000|2022-02-11 20:55:00|131.32|128.44|129.39|126.51|131.32|128.44|125.31|122.43|0
1644613200000|2022-02-11 21:00:00|129.54|126.66|129.13|126.25|130.52|127.64|128.88|126|0
1644613500000|2022-02-11 21:05:00|129.23|126.35|129.18|126.3|129.85|126.97|128.82|125.94|0
1644613800000|2022-02-11 21:10:00|129.13|126.25|128.52|125.64|129.23|126.35|128.41|125.53|0
1644825900000|2022-02-14 08:05:00|129.95|127.55|128.54|126.14|130.46|128.06|128.29|125.89|0
1644826200000|2022-02-14 08:10:00|128.67|126.27|130.86|127.5|131.63|128.27|128.64|125.92|0
1644826500000|2022-02-14 08:15:00|130.93|127.57|144.32|140.96|144.48|141.12|130.93|127.57|0
1644826800000|2022-02-14 08:20:00|144.34|140.98|136.52|133.16|144.72|141.36|133.61|130.25|0
1644827100000|2022-02-14 08:25:00|136.5|133.14|139.26|135.42|139.26|135.42|136.5|133.11|0
1644827400000|2022-02-14 08:30:00|138.99|135.15|139.53|135.69|139.91|136.07|138.08|134.24|0
1644827700000|2022-02-14 08:35:00|139.64|135.8|144.12|140.28|145.2|141.36|136.48|132.64|0
1644828000000|2022-02-14 08:40:00|143.93|140.09|141.82|137.98|143.93|140.09|141.68|137.84|0
1644828300000|2022-02-14 08:45:00|141.74|137.9|143.03|139.19|143.09|139.25|141.36|137.52|0
1644828600000|2022-02-14 08:50:00|142.98|139.14|144.2|140.36|144.31|140.47|142|138.16|0
1644828900000|2022-02-14 08:55:00|144.14|140.3|144.77|140.93|145.51|141.67|143.14|139.3|0
1644829200000|2022-02-14 09:00:00|144.85|141.01|145.81|141.97|146.45|142.61|144.58|140.74|0
1644829500000|2022-02-14 09:05:00|145.79|141.95|145.02|141.18|147.31|143.47|144.77|140.93|0
1644829800000|2022-02-14 09:10:00|144.94|141.1|146.2|142.36|147.03|143.19|144.72|140.88|0
1644830100000|2022-02-14 09:15:00|145.98|142.14|144.19|140.35|146.2|142.36|143.67|139.83|0
1644830400000|2022-02-14 09:20:00|144.22|140.38|143.16|139.32|144.3|140.46|142.7|138.86|0
1644830700000|2022-02-14 09:25:00|143.13|139.29|143.75|139.91|143.86|140.02|142.53|138.69|0
1644831000000|2022-02-14 09:30:00|143.78|139.94|144.05|140.21|144.6|140.76|142.91|139.07|0
1644831300000|2022-02-14 09:35:00|144.16|140.32|144.81|140.97|145.25|141.41|143.56|139.72|0
1644831600000|2022-02-14 09:40:00|145.03|141.19|145.74|141.9|145.74|141.9|144.76|140.92|0
1644831900000|2022-02-14 09:45:00|145.8|141.96|145.61|141.77|145.85|142.01|144.64|140.8|0
1644832200000|2022-02-14 09:50:00|145.47|141.63|145.63|141.79|146.32|142.48|145.19|141.35|0
1644832500000|2022-02-14 09:55:00|145.52|141.68|144.76|140.92|147.2|143.36|144.42|140.58|0
1644832800000|2022-02-14 10:00:00|144.6|140.76|144.9|141.06|146.87|143.03|144.6|140.76|0
1644833100000|2022-02-14 10:05:00|144.93|141.09|143.39|139.55|145.12|141.28|143.39|139.55|0
1644833400000|2022-02-14 10:10:00|143.5|139.66|143.11|139.27|144.02|140.18|143.11|139.27|0
1644833700000|2022-02-14 10:15:00|143.06|139.22|143.79|139.95|144.37|140.53|142.84|139|0
1644834000000|2022-02-14 10:20:00|143.74|139.9|142.83|138.99|144.15|140.31|142.67|138.83|0
1644834300000|2022-02-14 10:25:00|142.78|138.94|142.97|139.13|143.73|139.89|142.23|138.39|0
1644834600000|2022-02-14 10:30:00|143.02|139.18|143.62|139.78|143.65|139.81|142.83|138.99|0
1644834900000|2022-02-14 10:35:00|143.48|139.64|142.34|138.5|143.84|140|142.07|138.23|0
1644835200000|2022-02-14 10:40:00|142.37|138.53|143.12|139.28|143.29|139.45|142.04|138.2|0
1644835500000|2022-02-14 10:45:00|143.15|139.31|140.98|137.14|143.15|139.31|140.87|137.03|0
1644835800000|2022-02-14 10:50:00|140.87|137.03|140.66|136.82|142.99|139.15|140.04|136.2|0
1644836100000|2022-02-14 10:55:00|140.69|136.85|140.98|137.14|141.2|137.36|140.36|136.52|0
1644836400000|2022-02-14 11:00:00|141.06|137.22|141.79|137.95|142.17|138.33|140.95|137.11|0
1644836700000|2022-02-14 11:05:00|141.77|137.93|141.87|138.03|142.31|138.47|141.77|137.93|0
1644837000000|2022-02-14 11:10:00|141.63|137.79|142.03|138.19|142.5|138.66|141.14|137.3|0
1644837300000|2022-02-14 11:15:00|142.09|138.25|141.57|137.73|142.17|138.33|141.35|137.51|0
1644837600000|2022-02-14 11:20:00|141.62|137.78|141.46|137.62|142.03|138.19|141|137.16|0
1644837900000|2022-02-14 11:25:00|141.48|137.64|140.83|136.99|141.92|138.08|140.27|136.43|0
1644838200000|2022-02-14 11:30:00|140.86|137.02|141.18|137.34|141.72|137.88|140.42|136.58|0
1644838500000|2022-02-14 11:35:00|141.13|137.29|140.45|136.61|141.53|137.69|140.21|136.37|0
1644838800000|2022-02-14 11:40:00|140.56|136.72|140.31|136.47|140.8|136.96|140.26|136.42|0
1644839100000|2022-02-14 11:45:00|140.34|136.5|140.63|136.79|141.18|137.34|140.34|136.5|0
1644839400000|2022-02-14 11:50:00|140.79|136.95|139.82|135.98|140.9|137.06|139.77|135.93|0
1644839700000|2022-02-14 11:55:00|139.8|135.96|140.57|136.73|140.63|136.79|139.61|135.77|0
1644840000000|2022-02-14 12:00:00|140.28|136.44|141.49|137.65|141.85|138.01|140.14|136.3|0
1644840300000|2022-02-14 12:05:00|141.47|137.63|141.68|137.84|142.09|138.25|140.95|137.11|0
1644840600000|2022-02-14 12:10:00|141.65|137.81|142.3|138.46|142.68|138.84|141.54|137.7|0
1644840900000|2022-02-14 12:15:00|142.36|138.52|142.14|138.3|142.52|138.68|141.81|137.97|0
1644841200000|2022-02-14 12:20:00|142.22|138.38|141.48|137.64|142.52|138.68|141.24|137.4|0
1644841500000|2022-02-14 12:25:00|141.43|137.59|140.72|136.88|141.97|138.13|140.72|136.88|0
1644841800000|2022-02-14 12:30:00|140.67|136.83|140.88|137.04|140.94|137.1|139.86|136.02|0
1644842100000|2022-02-14 12:35:00|140.83|136.99|136.77|132.93|141.1|137.26|136.77|132.93|0
1644842400000|2022-02-14 12:40:00|136.59|132.75|133.04|129.2|136.96|133.12|130.53|126.69|0
1644842700000|2022-02-14 12:45:00|132.76|128.92|129.08|125.24|133.01|129.17|127.26|123.42|0
1644843000000|2022-02-14 12:50:00|129.28|125.44|130|126.16|130.56|126.72|128.72|124.88|0
1644843300000|2022-02-14 12:55:00|129.95|126.11|129.48|125.64|129.95|126.11|128.42|124.58|0
1644843600000|2022-02-14 13:00:00|129.43|125.59|128.72|124.88|129.43|125.59|127.76|123.92|0
1644843900000|2022-02-14 13:05:00|128.77|124.93|127.51|124.15|128.87|125.32|127.49|124.13|0
1644844200000|2022-02-14 13:10:00|127.62|124.26|129.75|126.39|129.8|126.44|127.62|124.26|0
1644844500000|2022-02-14 13:15:00|129.65|126.29|129.34|125.98|129.85|126.49|129.11|125.75|0
1644844800000|2022-02-14 13:20:00|129.39|126.03|128.19|124.83|129.64|126.28|128.11|124.75|0
1644845100000|2022-02-14 13:25:00|128.32|124.96|127.91|124.55|128.62|125.26|127.86|124.5|0
1644845400000|2022-02-14 13:30:00|128.01|124.65|129.97|126.61|130|126.64|127.86|124.5|0
1644845700000|2022-02-14 13:35:00|129.89|126.53|129.53|126.17|130.46|127.1|129.23|125.87|0
1644846000000|2022-02-14 13:40:00|129.43|126.07|131.82|128.46|131.9|128.54|129.38|126.02|0
1644846300000|2022-02-14 13:45:00|131.9|128.54|132.68|129.32|132.68|129.32|131.15|127.79|0
1644846600000|2022-02-14 13:50:00|132.63|129.27|130.45|127.09|132.63|129.27|130.35|126.99|0
1644846900000|2022-02-14 13:55:00|130.4|127.04|131.43|128.07|131.43|128.07|129.53|126.17|0
1644847200000|2022-02-14 14:00:00|131.38|128.02|130.44|127.08|131.92|128.56|130.39|127.03|0
1644847500000|2022-02-14 14:05:00|130.55|127.19|130.26|126.9|130.65|127.29|129.93|126.57|0
1644847800000|2022-02-14 14:10:00|130.19|126.83|128.7|125.34|130.29|126.93|128.6|125.24|0
1644848100000|2022-02-14 14:15:00|128.75|125.39|129.18|125.82|129.46|126.1|128.55|125.19|0
1644848400000|2022-02-14 14:20:00|129.16|125.8|129.46|126.1|129.72|126.36|128.98|125.62|0
1644848700000|2022-02-14 14:25:00|129.77|126.41|130.33|126.97|130.43|127.07|129.66|126.3|0
1644849000000|2022-02-14 14:30:00|130.28|126.92|130.07|126.71|131.88|128.52|128.13|124.77|0
1644849300000|2022-02-14 14:35:00|129.87|126.51|130.22|126.86|130.64|127.28|128.97|125.61|0
1644849600000|2022-02-14 14:40:00|130.25|126.89|130.01|126.65|130.48|127.12|127.93|124.57|0
1644849900000|2022-02-14 14:45:00|130.07|126.71|129.45|126.09|132.29|128.93|129.19|125.83|0
1644850200000|2022-02-14 14:50:00|129.5|126.14|127.97|124.61|129.91|126.55|127.64|124.28|0
1644850500000|2022-02-14 14:55:00|127.82|124.46|130.21|126.85|130.47|127.11|127.82|124.46|0
1644850800000|2022-02-14 15:00:00|129.93|126.57|135.03|131.67|135.19|131.83|129.93|126.57|0
1644851100000|2022-02-14 15:05:00|134.66|131.3|133.87|130.51|135.34|131.98|133.87|130.51|0
1644851400000|2022-02-14 15:10:00|134.08|130.72|132.66|129.3|134.08|130.72|130.75|127.39|0
1644851700000|2022-02-14 15:15:00|132.77|129.41|134.28|130.92|136.24|132.88|132.4|129.04|0
1644852000000|2022-02-14 15:20:00|134.18|130.82|131.9|128.54|134.76|131.4|128.41|125.05|0
1644852300000|2022-02-14 15:25:00|132.11|128.75|132.68|129.32|133.89|130.53|131.9|128.54|0
1644852600000|2022-02-14 15:30:00|132.73|129.37|135.49|132.13|136.34|132.98|131.8|128.44|0
1644852900000|2022-02-14 15:35:00|135.75|132.39|135.91|132.55|136.76|133.4|135.41|132.05|0
1644853200000|2022-02-14 15:40:00|135.75|132.39|134.74|131.38|136.12|132.76|134.11|130.75|0
1644853500000|2022-02-14 15:45:00|134.96|131.6|133.8|130.44|135.22|131.86|133.38|130.02|0
1644853800000|2022-02-14 15:50:00|133.85|130.49|133.76|130.64|134.55|131.43|132.41|129.05|0
1644854100000|2022-02-14 15:55:00|133.86|130.74|136.15|133.03|136.15|133.03|132.76|129.64|0
1644854400000|2022-02-14 16:00:00|136.04|132.92|134.56|131.44|136.47|133.35|134.25|131.13|0
1644854700000|2022-02-14 16:05:00|134.67|131.55|135.54|132.42|136.04|132.92|134.43|131.31|0
1644855000000|2022-02-14 16:10:00|135.43|132.31|136.3|133.18|136.46|133.34|134.95|131.83|0
1644855300000|2022-02-14 16:15:00|136.2|133.08|133.14|130.02|136.44|133.32|132.98|129.86|0
1644855600000|2022-02-14 16:20:00|133.19|130.07|132.82|129.7|133.82|130.7|132.51|129.39|0
1644855900000|2022-02-14 16:25:00|132.72|129.6|132.04|128.92|133.19|130.07|131.27|128.15|0
1644856200000|2022-02-14 16:30:00|133.32|130.2|131.05|127.93|133.47|130.35|130.82|127.7|0
1644856500000|2022-02-14 16:35:00|131.26|128.14|132.01|128.89|132.63|129.51|130.64|127.52|0
1644856800000|2022-02-14 16:40:00|131.95|128.83|131.38|128.26|132.08|128.96|130.82|127.7|0
1644857100000|2022-02-14 16:45:00|131.36|128.24|130.04|126.92|131.36|128.24|130.04|126.92|0
1644857400000|2022-02-14 16:50:00|129.94|126.82|131.95|128.83|132.13|129.01|129.84|126.72|0
1644857700000|2022-02-14 16:55:00|131.82|128.7|130.71|127.59|132.1|128.98|130.55|127.43|0
1644858000000|2022-02-14 17:00:00|130.76|127.64|130.81|127.69|131.43|128.31|129.86|126.74|0
1644858300000|2022-02-14 17:05:00|130.78|127.66|131.68|128.56|131.89|128.77|130.65|127.53|0
1644858600000|2022-02-14 17:10:00|131.55|128.43|131.11|127.99|131.73|128.61|130.8|127.68|0
1644858900000|2022-02-14 17:15:00|130.91|127.79|131.01|127.89|131.37|128.25|130.29|127.17|0
1644859200000|2022-02-14 17:20:00|131.06|127.94|130.54|127.42|131.16|128.04|130.23|127.11|0
1644859500000|2022-02-14 17:25:00|130.44|127.32|129.02|125.9|130.7|127.58|129.02|125.9|0
1644859800000|2022-02-14 17:30:00|128.97|125.85|128.96|125.84|129.19|126.07|127.9|124.78|0
1644860100000|2022-02-14 17:35:00|128.84|125.72|129.42|126.3|129.88|126.76|128.71|125.59|0
1644860400000|2022-02-14 17:40:00|129.47|126.35|128.55|125.43|129.47|126.35|128.15|125.03|0
1644860700000|2022-02-14 17:45:00|128.6|125.48|127.94|124.82|129.06|125.94|127.89|124.77|0
1644861000000|2022-02-14 17:50:00|128.04|124.92|127.99|124.87|128.65|125.53|127.79|124.67|0
1644861300000|2022-02-14 17:55:00|128.14|125.02|129|125.88|129.39|126.27|128.14|125.02|0
1644861600000|2022-02-14 18:00:00|128.95|125.83|128.75|125.63|129.61|126.49|128.55|125.43|0
1644861900000|2022-02-14 18:05:00|128.64|125.52|128.13|125.73|128.7|125.78|127.58|124.46|0
1644862200000|2022-02-14 18:10:00|128.11|125.71|128.69|126.29|128.79|126.39|127.8|125.4|0
1644862500000|2022-02-14 18:15:00|128.64|126.24|128.48|126.08|128.99|126.59|128.33|125.93|0
1644862800000|2022-02-14 18:20:00|128.3|125.9|130.68|128.28|130.99|128.59|128.3|125.9|0
1644863100000|2022-02-14 18:25:00|130.78|128.38|130.57|128.17|130.89|128.49|130.27|127.87|0
1644863400000|2022-02-14 18:30:00|130.68|128.28|131.55|129.15|132.57|130.17|130.42|128.02|0
1644863700000|2022-02-14 18:35:00|131.5|129.1|131.45|129.05|131.97|129.57|130.93|128.53|0
1644864000000|2022-02-14 18:40:00|131.5|129.1|131.91|129.51|132.59|130.19|131.34|128.94|0
1644864300000|2022-02-14 18:45:00|132.07|129.67|133.58|131.18|134.01|131.61|131.6|129.2|0
1644864600000|2022-02-14 18:50:00|133.74|131.34|139.21|136.81|139.45|137.05|131.8|129.4|0
1644864900000|2022-02-14 18:55:00|139.02|136.62|139.91|137.51|139.94|137.54|137.78|135.38|0
1644865200000|2022-02-14 19:00:00|139.88|137.48|140.37|137.97|140.54|138.14|138.8|136.4|0
1644865500000|2022-02-14 19:05:00|140.43|138.03|140.92|138.52|141.91|139.51|139.72|137.32|0
1644865800000|2022-02-14 19:10:00|140.81|138.41|139.91|136.79|141.57|139.17|139.48|136.36|0
1644866100000|2022-02-14 19:15:00|140.21|137.09|140.45|137.33|141.33|138.21|139.96|136.84|0
1644866400000|2022-02-14 19:20:00|140.29|137.17|140.56|137.44|140.72|137.6|139.26|136.14|0
1644866700000|2022-02-14 19:25:00|140.61|137.49|137.32|134.2|141.54|138.42|135.25|132.13|0
1644867000000|2022-02-14 19:30:00|137.37|134.25|136.41|133.29|139.52|136.4|136.36|133.24|0
1644867300000|2022-02-14 19:35:00|136.73|133.61|137.04|133.92|138.01|134.89|135.98|132.86|0
1644867600000|2022-02-14 19:40:00|136.94|133.82|137.42|134.3|137.85|134.73|135.61|132.49|0
1644867900000|2022-02-14 19:45:00|137.52|134.4|137.79|134.67|138.65|135.53|136.51|133.39|0
1644868200000|2022-02-14 19:50:00|138.11|134.99|136.59|133.47|138.11|134.99|134.66|131.54|0
1644868500000|2022-02-14 19:55:00|136.35|133.23|136.21|133.09|137.25|134.13|135.71|132.59|0
1644868800000|2022-02-14 20:00:00|136.29|133.17|134.3|131.18|137.16|134.04|133.46|130.34|0
1644869100000|2022-02-14 20:05:00|134.4|131.28|133.98|130.86|136.51|133.39|133.51|130.39|0
1644869400000|2022-02-14 20:10:00|134.24|131.12|132.77|129.65|135.36|132.24|132.51|129.39|0
1644869700000|2022-02-14 20:15:00|132.98|129.86|134.5|131.38|134.77|131.65|132.61|129.49|0
1644870000000|2022-02-14 20:20:00|134.45|131.33|132.24|129.12|135.51|132.39|131.1|127.98|0
1644870300000|2022-02-14 20:25:00|132.29|129.17|133.08|129.96|133.5|130.38|131.82|128.7|0
1644870600000|2022-02-14 20:30:00|133.02|129.9|130.47|127.35|133.39|130.27|130.22|127.1|0
1644870900000|2022-02-14 20:35:00|130.42|127.3|131.29|128.17|132.7|129.58|130.26|127.14|0
1644871200000|2022-02-14 20:40:00|131.14|128.02|130.62|127.5|132.25|129.13|130.62|127.5|0
1644871500000|2022-02-14 20:45:00|130.46|127.34|130.46|127.34|133.06|129.94|129.43|126.31|0
1644871800000|2022-02-14 20:50:00|131.7|128.58|131.34|128.22|132.79|129.67|131.28|128.16|0
1644872100000|2022-02-14 20:55:00|131.39|128.27|132.06|128.94|132.32|129.2|130.2|127.08|0
1644872400000|2022-02-14 21:00:00|131.9|128.78|131.23|128.11|132.06|128.94|131.07|127.95|0
1644872700000|2022-02-14 21:05:00|131.18|128.06|131.28|128.88|131.33|128.93|130.71|127.74|0
1644873000000|2022-02-14 21:10:00|131.18|128.78|130.97|128.57|131.49|129.09|130.91|128.51|0
1644873300000|2022-02-14 21:15:00|131.01|128.21|131.16|128.36|131.16|128.36|130.75|127.95|0
1644873600000|2022-02-14 21:20:00|131.14|128.34|131.08|128.28|131.27|128.47|131.01|128.21|0
1644873900000|2022-02-14 21:25:00|130.98|128.18|130.95|128.15|131.08|128.28|130.9|128.1|0
1644874200000|2022-02-14 21:30:00|130.93|128.13|130.82|128.02|131.11|128.31|130.74|127.94|0
1644874500000|2022-02-14 21:35:00|130.79|127.99|131.05|128.25|131.05|128.25|130.79|127.99|0
1644874800000|2022-02-14 21:40:00|131.08|128.28|131.46|128.66|131.57|128.77|131.03|128.23|0
1644875100000|2022-02-14 21:45:00|131.39|128.59|131.72|128.92|131.72|128.92|131.2|128.4|0
1644875400000|2022-02-14 21:50:00|131.75|128.95|131.62|128.82|131.77|128.97|131.51|128.71|0
1644875700000|2022-02-14 21:55:00|131.67|128.87|131.59|128.79|131.77|128.97|131.51|128.71|0
1644876000000|2022-02-14 22:00:00|131.53|128.73|131.32|128.52|131.53|128.73|131.29|128.49|0
1644876300000|2022-02-14 22:05:00|131.31|128.51|131.43|128.63|131.5|128.7|131.23|128.43|0
1644876600000|2022-02-14 22:10:00|131.51|128.71|131.47|128.67|131.51|128.71|131.38|128.58|0
1644876900000|2022-02-14 22:15:00|131.46|128.66|131.34|128.54|131.47|128.67|131.3|128.5|0
1644877200000|2022-02-14 22:20:00|131.37|128.57|131.34|128.54|131.38|128.58|131.32|128.52|0
1644877500000|2022-02-14 22:25:00|131.35|128.55|131.33|128.53|131.45|128.65|131.33|128.53|0
1644877800000|2022-02-14 22:30:00|131.32|128.52|131.35|128.55|131.35|128.55|131.32|128.52|0
1644878100000|2022-02-14 22:35:00|131.34|128.54|131.35|128.55|131.35|128.55|131.34|128.54|0
1644878400000|2022-02-14 22:40:00|131.36|128.56|131.34|128.54|131.39|128.59|131.33|128.53|0
1644878700000|2022-02-14 22:45:00|131.35|128.55|131.35|128.55|131.36|128.56|131.35|128.55|0
1644879000000|2022-02-14 22:50:00|131.34|128.54|131.34|128.54|131.34|128.54|131.34|128.54|0
1644879300000|2022-02-14 22:55:00|131.33|128.53|131.34|128.54|131.37|128.57|131.3|128.5|0
1644879600000|2022-02-14 23:00:00|131.46|128.66|130.96|128.16|131.46|128.66|130.91|128.11|0
1644879900000|2022-02-14 23:05:00|130.91|128.11|130.29|127.49|130.94|128.14|130.23|127.43|0
1644880200000|2022-02-14 23:10:00|130.23|127.43|130.18|127.38|130.34|127.54|130.08|127.28|0
1644880500000|2022-02-14 23:15:00|130.13|127.33|130.28|127.48|130.38|127.58|130.13|127.33|0
1644880800000|2022-02-14 23:20:00|130.23|127.43|129.97|127.17|130.28|127.48|129.95|127.15|0
1644881100000|2022-02-14 23:25:00|130.02|127.22|130.12|127.32|130.28|127.48|130.02|127.22|0
1644881400000|2022-02-14 23:30:00|130.07|127.27|130.02|127.22|130.12|127.32|129.71|126.91|0
1644881700000|2022-02-14 23:35:00|130.07|127.27|129.84|127.04|130.17|127.37|129.81|127.01|0
1644882000000|2022-02-14 23:40:00|129.81|127.01|129.88|127.08|129.96|127.16|129.76|126.96|0
1644882300000|2022-02-14 23:45:00|129.91|127.11|130.01|127.21|130.01|127.21|129.88|127.08|0
1644882600000|2022-02-14 23:50:00|129.98|127.18|129.8|127|130.01|127.21|129.7|126.9|0
1644882900000|2022-02-14 23:55:00|129.78|126.98|129.7|126.9|129.96|127.16|129.7|126.9|0
1644883200000|2022-02-15 00:00:00|129.59|126.79|130.08|127.28|130.16|127.36|129.34|126.54|0
1644883500000|2022-02-15 00:05:00|130.05|127.25|129.38|126.58|130.13|127.33|129.38|126.58|0
1644883800000|2022-02-15 00:10:00|129.41|126.61|130.23|127.43|130.23|127.43|129.38|126.58|0
1644884100000|2022-02-15 00:15:00|130.2|127.4|131.11|128.31|131.29|128.49|130.15|127.35|0
1644884400000|2022-02-15 00:20:00|131.16|128.36|131.55|128.75|131.78|128.98|131.03|128.23|0
1644884700000|2022-02-15 00:25:00|131.6|128.8|131.49|128.69|131.7|128.9|131.28|128.48|0
1644885000000|2022-02-15 00:30:00|131.44|128.64|132.32|129.52|132.43|129.63|131.44|128.64|0
1644885300000|2022-02-15 00:35:00|132.4|129.6|132.19|129.39|132.48|129.68|132.06|129.26|0
1644885600000|2022-02-15 00:40:00|132.22|129.42|132.16|129.36|132.32|129.52|132.01|129.21|0
1644885900000|2022-02-15 00:45:00|132.11|129.31|131.27|128.47|132.11|129.31|131.22|128.42|0
1644886200000|2022-02-15 00:50:00|131.33|128.53|131.32|128.52|131.64|128.84|131.22|128.42|0
1644886500000|2022-02-15 00:55:00|131.27|128.47|130.75|127.95|131.48|128.68|130.68|127.88|0
1644886800000|2022-02-15 01:00:00|130.7|127.9|131.04|128.24|131.06|128.26|130.54|127.74|0
1644887100000|2022-02-15 01:05:00|131.06|128.26|131.16|128.36|131.32|128.52|130.88|128.08|0
1644887400000|2022-02-15 01:10:00|131.19|128.39|130.8|128|131.21|128.41|130.8|128|0
1644887700000|2022-02-15 01:15:00|130.69|127.89|131.05|128.25|131.08|128.28|130.54|127.74|0
1644888000000|2022-02-15 01:20:00|131|128.2|130.59|127.79|131.03|128.23|130.17|127.37|0
1644888300000|2022-02-15 01:25:00|130.61|127.81|130.45|127.65|130.66|127.86|130.3|127.5|0
1644888600000|2022-02-15 01:30:00|130.4|127.6|131.44|128.64|131.52|128.72|130.38|127.58|0
1644888900000|2022-02-15 01:35:00|131.38|128.58|130.73|127.93|131.57|128.77|130.48|127.68|0
1644889200000|2022-02-15 01:40:00|130.79|127.99|130.94|128.14|131.09|128.29|130.73|127.93|0
1644889500000|2022-02-15 01:45:00|130.83|128.03|130.42|127.62|130.83|128.03|130.19|127.39|0
1644889800000|2022-02-15 01:50:00|130.39|127.59|130.29|127.49|130.73|127.93|130.06|127.26|0
1644890100000|2022-02-15 01:55:00|130.34|127.54|130|127.2|130.57|127.77|129.95|127.15|0
1644890400000|2022-02-15 02:00:00|130.05|127.25|129.97|127.17|130.21|127.41|129.85|127.05|0
1644890700000|2022-02-15 02:05:00|129.9|127.1|129.48|126.68|129.9|127.1|129.43|126.63|0
1644891000000|2022-02-15 02:10:00|129.43|126.63|129.38|126.58|129.58|126.78|129.23|126.43|0
1644891300000|2022-02-15 02:15:00|129.35|126.55|129.27|126.47|129.58|126.78|129.17|126.37|0
1644891600000|2022-02-15 02:20:00|129.25|126.45|129.17|126.37|129.38|126.58|129.17|126.37|0
1644891900000|2022-02-15 02:25:00|129.22|126.42|128.81|126.01|129.22|126.42|128.61|125.81|0
1644892200000|2022-02-15 02:30:00|128.78|125.98|128.6|125.8|128.81|126.01|128.45|125.65|0
1644892500000|2022-02-15 02:35:00|128.55|125.75|128.65|125.85|128.65|125.85|128.5|125.7|0
1644892800000|2022-02-15 02:40:00|128.85|126.05|128.75|125.95|128.85|126.05|128.68|125.88|0
1644893100000|2022-02-15 02:45:00|128.7|125.9|128.34|125.54|128.75|125.95|128.14|125.34|0
1644893400000|2022-02-15 02:50:00|128.39|125.59|128.59|125.79|128.75|125.95|128.24|125.44|0
1644893700000|2022-02-15 02:55:00|128.62|125.82|128.69|125.89|128.8|126|128.59|125.79|0
1644894000000|2022-02-15 03:00:00|128.74|125.94|128.74|125.94|128.85|126.05|128.69|125.89|0
1644894300000|2022-02-15 03:05:00|128.72|125.92|128.79|125.99|128.84|126.04|128.69|125.89|0
1644894600000|2022-02-15 03:10:00|128.84|126.04|128.94|126.14|129.15|126.35|128.74|125.94|0
1644894900000|2022-02-15 03:15:00|128.99|126.19|129.25|126.45|129.25|126.45|128.84|126.04|0
1644895200000|2022-02-15 03:20:00|129.22|126.42|129.19|126.39|129.35|126.55|129.04|126.24|0
1644895500000|2022-02-15 03:25:00|129.09|126.29|129.5|126.7|129.5|126.7|128.94|126.14|0
1644895800000|2022-02-15 03:30:00|129.65|126.85|129.88|127.08|130.04|127.24|129.65|126.85|0
1644896100000|2022-02-15 03:35:00|129.91|127.11|130.01|127.21|130.16|127.36|129.8|127|0
1644896400000|2022-02-15 03:40:00|129.96|127.16|129.8|127|129.98|127.18|129.67|126.87|0
1644896700000|2022-02-15 03:45:00|129.75|126.95|130.47|127.67|130.47|127.67|129.75|126.95|0
1644897000000|2022-02-15 03:50:00|130.42|127.62|130.36|127.56|130.57|127.77|130.1|127.3|0
1644897300000|2022-02-15 03:55:00|130.34|127.54|130.36|127.56|130.57|127.77|130.26|127.46|0
1644897600000|2022-02-15 04:00:00|130.31|127.51|130.61|127.81|130.67|127.87|130.1|127.3|0
1644897900000|2022-02-15 04:05:00|130.56|127.76|130.72|127.92|130.98|128.18|130.51|127.71|0
1644898200000|2022-02-15 04:10:00|130.77|127.97|130.59|127.79|130.87|128.07|130.53|127.73|0
1644898500000|2022-02-15 04:15:00|130.61|127.81|130.61|127.81|130.66|127.86|130.51|127.71|0
1644898800000|2022-02-15 04:20:00|130.66|127.86|130.71|127.91|130.76|127.96|130.61|127.81|0
1644899100000|2022-02-15 04:25:00|130.74|127.94|131.15|128.35|131.43|128.63|130.71|127.91|0
1644899400000|2022-02-15 04:30:00|131.17|128.37|130.91|128.11|131.28|128.48|130.78|127.98|0
1644899700000|2022-02-15 04:35:00|130.96|128.16|130.96|128.16|131.22|128.42|130.75|127.95|0
1644900000000|2022-02-15 04:40:00|131.01|128.21|130.96|128.16|131.06|128.26|130.96|128.16|0
1644900300000|2022-02-15 04:45:00|131.04|128.24|131.01|128.21|131.16|128.36|130.96|128.16|0
1644900600000|2022-02-15 04:50:00|131.06|128.26|130.9|128.1|131.22|128.42|130.75|127.95|0
1644900900000|2022-02-15 04:55:00|130.95|128.15|130.74|127.94|130.95|128.15|130.67|127.87|0
1644901200000|2022-02-15 05:00:00|130.69|127.89|131.83|129.03|131.89|129.09|130.69|127.89|0
1644901500000|2022-02-15 05:05:00|131.89|129.09|133.11|130.31|133.98|131.18|131.89|129.09|0
1644901800000|2022-02-15 05:10:00|133.09|130.29|133.09|130.29|133.36|130.56|132.64|129.84|0
1644902100000|2022-02-15 05:15:00|133.19|130.39|133.14|130.34|133.22|130.42|132.82|130.02|0
1644902400000|2022-02-15 05:20:00|133.19|130.39|133.21|130.41|133.29|130.49|132.87|130.07|0
1644902700000|2022-02-15 05:25:00|133.24|130.44|132.19|129.39|133.24|130.44|132.11|129.31|0
1644903000000|2022-02-15 05:30:00|132.16|129.36|132.18|129.38|132.29|129.49|132.08|129.28|0
1644903300000|2022-02-15 05:35:00|132.03|129.23|132.03|129.23|132.55|129.75|131.84|129.04|0
1644903600000|2022-02-15 05:40:00|131.95|129.15|132.57|129.77|132.6|129.8|131.95|129.15|0
1644903900000|2022-02-15 05:45:00|132.65|129.85|132.68|129.88|132.76|129.96|132.49|129.69|0
1644904200000|2022-02-15 05:50:00|132.65|129.85|132.86|130.06|132.96|130.16|132.28|129.48|0
1644904500000|2022-02-15 05:55:00|132.7|129.9|132.7|129.9|133.01|130.21|132.57|129.77|0
1644904800000|2022-02-15 06:00:00|132.78|129.98|132.09|129.29|133.01|130.21|131.96|129.16|0
1644905100000|2022-02-15 06:05:00|132.12|129.32|132.43|129.63|132.69|129.89|132.07|129.27|0
1644905400000|2022-02-15 06:10:00|132.33|129.53|131.98|129.18|132.38|129.58|131.59|128.79|0
1644905700000|2022-02-15 06:15:00|131.96|129.16|131.83|129.03|131.96|129.16|131.49|128.69|0
1644906000000|2022-02-15 06:20:00|131.8|129|132.06|129.26|132.69|129.89|131.69|128.89|0
1644906300000|2022-02-15 06:25:00|132.03|129.23|131.43|128.63|132.03|129.23|131.22|128.42|0
1644906600000|2022-02-15 06:30:00|131.53|128.73|131.9|129.1|131.95|129.15|131.48|128.68|0
1644906900000|2022-02-15 06:35:00|131.84|129.04|131.63|128.83|132|129.2|131.58|128.78|0
1644907200000|2022-02-15 06:40:00|131.61|128.81|131.79|128.99|132.18|129.38|131.58|128.78|0
1644907500000|2022-02-15 06:45:00|131.73|128.93|131.86|129.06|132.26|129.46|131.73|128.93|0
1644907800000|2022-02-15 06:50:00|131.84|129.04|131.63|128.83|131.86|129.06|131.57|128.77|0
1644908100000|2022-02-15 06:55:00|131.57|128.77|131.83|129.03|132.04|129.24|131.57|128.77|0
1644908400000|2022-02-15 07:00:00|131.81|129.01|132.01|129.21|132.67|129.87|131.47|128.67|0
1644908700000|2022-02-15 07:05:00|131.96|129.16|130.58|127.78|132.04|129.24|130.43|127.63|0
1644909000000|2022-02-15 07:10:00|130.63|127.83|131.1|128.3|131.2|128.4|130.43|127.63|0
1644909300000|2022-02-15 07:15:00|131.15|128.35|130.89|128.09|131.2|128.4|130.81|128.01|0
1644909600000|2022-02-15 07:20:00|130.86|128.06|131.09|128.29|131.09|128.29|130.78|127.98|0
1644909900000|2022-02-15 07:25:00|131.04|128.24|131.48|128.68|132.03|129.23|130.94|128.14|0
1644910200000|2022-02-15 07:30:00|131.51|128.71|131.79|128.99|131.92|129.12|131.19|128.39|0
1644910500000|2022-02-15 07:35:00|131.76|128.96|132.6|129.8|132.6|129.8|131.76|128.96|0
1644910800000|2022-02-15 07:40:00|132.68|129.88|133.17|130.37|133.33|130.53|132.68|129.88|0
1644911100000|2022-02-15 07:45:00|133.2|130.4|132.47|129.67|133.38|130.58|132.12|129.32|0
1644911400000|2022-02-15 07:50:00|132.45|129.65|132.29|129.49|132.74|129.94|132.21|129.41|0
1644911700000|2022-02-15 07:55:00|132.37|129.57|132.55|129.75|132.68|129.88|132.13|129.33|0
1644912000000|2022-02-15 08:00:00|132.63|129.83|130.98|128.18|133.31|130.51|130.88|128.08|0
1644912300000|2022-02-15 08:05:00|130.6|128.2|127.53|125.13|131.28|128.88|127.48|125.08|0
1644912600000|2022-02-15 08:10:00|127.37|124.97|127.85|125.45|128.14|125.74|126.82|124.42|0
1644912900000|2022-02-15 08:15:00|127.63|125.23|126.21|123.81|127.83|125.43|126.16|123.76|0
1644913200000|2022-02-15 08:20:00|126.31|123.91|122.74|120.34|127.03|124.63|122.74|120.34|0
1644913500000|2022-02-15 08:25:00|122.69|120.29|120.6|118.2|123.63|121.23|120.5|118.1|0
1644913800000|2022-02-15 08:30:00|120.57|118.17|116.43|114.03|120.57|118.17|116.43|114.03|0
1644914100000|2022-02-15 08:35:00|116.54|114.14|117.35|114.95|118.12|115.72|116.4|114|0
1644914400000|2022-02-15 08:40:00|117.54|115.14|117.54|115.14|118.83|116.43|117.3|114.9|0
1644914700000|2022-02-15 08:45:00|117.59|115.19|117.18|114.78|118.24|115.84|117.11|114.71|0
1644915000000|2022-02-15 08:50:00|117.2|114.8|118.79|116.39|118.79|116.39|116.94|114.54|0
1644915300000|2022-02-15 08:55:00|118.93|116.53|117.68|115.28|118.98|116.58|117.68|115.28|0
1644915600000|2022-02-15 09:00:00|117.65|115.25|118.06|115.66|118.16|115.76|117.25|114.85|0
1644915900000|2022-02-15 09:05:00|118.11|115.71|116.72|114.32|118.11|115.71|116.67|114.27|0
1644916200000|2022-02-15 09:10:00|116.74|114.34|117.53|115.13|118.15|115.75|116.74|114.34|0
1644916500000|2022-02-15 09:15:00|117.48|115.08|116.19|113.79|117.57|115.17|115.77|113.37|0
1644916800000|2022-02-15 09:20:00|116.1|113.7|116.05|113.65|116.48|114.08|115.81|113.41|0
1644917100000|2022-02-15 09:25:00|115.95|113.55|116.61|114.21|116.66|114.26|115.81|113.41|0
1644917400000|2022-02-15 09:30:00|116.57|114.17|116.56|114.16|116.71|114.31|116.23|113.83|0
1644917700000|2022-02-15 09:35:00|116.49|114.09|116.73|114.33|116.9|114.5|116.33|113.93|0
1644918000000|2022-02-15 09:40:00|116.75|114.35|116.8|114.4|117.08|114.68|116.42|114.02|0
1644918300000|2022-02-15 09:45:00|116.89|114.49|116.51|114.11|117.23|114.83|116.37|113.97|0
1644918600000|2022-02-15 09:50:00|116.46|114.06|117.27|114.87|117.46|115.06|116.46|114.06|0
1644918900000|2022-02-15 09:55:00|117.32|114.92|116.65|114.25|117.34|114.94|116.65|114.25|0
1644919200000|2022-02-15 10:00:00|116.08|113.68|116.65|114.25|116.69|114.29|115.23|112.83|0
1644919500000|2022-02-15 10:05:00|116.77|114.37|116.58|114.18|117|114.6|116.09|113.69|0
1644919800000|2022-02-15 10:10:00|116.56|114.16|116.94|114.54|117.06|114.66|116.53|114.13|0
1644920100000|2022-02-15 10:15:00|116.91|114.51|116.46|114.06|116.94|114.54|116.03|113.63|0
1644920400000|2022-02-15 10:20:00|116.41|114.01|117.75|115.35|118.13|115.73|115.93|113.53|0
1644920700000|2022-02-15 10:25:00|117.67|115.27|116.93|114.53|117.84|115.44|116.74|114.34|0
1644921000000|2022-02-15 10:30:00|116.91|114.51|116.17|113.77|117.34|114.94|116.02|113.62|0
1644921300000|2022-02-15 10:35:00|116.14|113.74|115.64|113.24|116.14|113.74|115.45|113.05|0
1644921600000|2022-02-15 10:40:00|115.69|113.29|115.36|112.96|115.76|113.36|115.17|112.77|0
1644921900000|2022-02-15 10:45:00|115.5|113.1|115.66|113.26|115.83|113.43|115.29|112.89|0
1644922200000|2022-02-15 10:50:00|115.59|113.19|115.87|113.47|116.11|113.71|115.54|113.14|0
1644922500000|2022-02-15 10:55:00|115.85|113.45|115.78|113.38|115.9|113.5|115.54|113.14|0
1644922800000|2022-02-15 11:00:00|115.82|113.42|115.02|112.62|115.92|113.52|114.97|112.57|0
1644923100000|2022-02-15 11:05:00|115.07|112.67|115.28|112.88|115.35|112.95|114.88|112.48|0
1644923400000|2022-02-15 11:10:00|115.25|112.85|114.45|112.05|115.25|112.85|114.31|111.91|0
1644923700000|2022-02-15 11:15:00|114.4|112|114.92|112.52|115.01|112.61|114.08|111.68|0
1644924000000|2022-02-15 11:20:00|114.97|112.57|113.44|111.04|114.97|112.57|113.3|110.9|0
1644924300000|2022-02-15 11:25:00|113.47|111.07|114.19|111.79|114.33|111.93|113.47|111.07|0
1644924600000|2022-02-15 11:30:00|114.23|111.83|114.02|111.62|114.23|111.83|113.91|111.51|0
1644924900000|2022-02-15 11:35:00|114.04|111.64|113.51|111.11|114.28|111.88|113.46|111.06|0
1644925200000|2022-02-15 11:40:00|113.53|111.13|113.62|111.22|113.85|111.45|113.48|111.08|0
1644925500000|2022-02-15 11:45:00|113.6|111.2|112.78|110.38|113.67|111.27|112.45|110.05|0
1644925800000|2022-02-15 11:50:00|112.8|110.4|113.27|110.87|113.45|111.05|112.78|110.38|0
1644926100000|2022-02-15 11:55:00|113.29|110.89|113.54|111.14|113.54|111.14|112.99|110.59|0
1644926400000|2022-02-15 12:00:00|113.57|111.17|113.42|111.02|114.43|112.03|113.1|110.7|0
1644926700000|2022-02-15 12:05:00|113.45|111.05|112.77|110.37|113.7|111.3|112.35|109.95|0
1644927000000|2022-02-15 12:10:00|112.82|110.42|112.26|109.86|112.82|110.42|111.84|109.44|0
1644927300000|2022-02-15 12:15:00|112.21|109.81|110.9|108.5|112.54|110.14|110.53|108.13|0
1644927600000|2022-02-15 12:20:00|110.85|108.45|114.34|111.94|114.39|111.99|110.71|108.31|0
1644927900000|2022-02-15 12:25:00|114.36|111.96|114.34|111.94|114.57|112.17|114.24|111.84|0
1644928200000|2022-02-15 12:30:00|114.38|111.98|114.57|112.17|114.69|112.29|114.31|111.91|0
1644928500000|2022-02-15 12:35:00|114.52|112.12|114.55|112.15|116.1|113.7|114.18|111.78|0
1644928800000|2022-02-15 12:40:00|114.6|112.2|114.97|112.57|115.34|112.94|114.55|112.15|0
1644929100000|2022-02-15 12:45:00|115.01|112.61|115.52|113.12|119.42|117.02|114.64|112.24|0
1644929400000|2022-02-15 12:50:00|115.54|113.14|115.07|112.67|115.92|113.52|114.98|112.58|0
1644929700000|2022-02-15 12:55:00|115.03|112.63|114.91|112.51|115.12|112.72|114.91|112.51|0
1644930000000|2022-02-15 13:00:00|114.93|112.53|115.28|112.88|115.28|112.88|114.67|112.27|0
1644930300000|2022-02-15 13:05:00|115.26|112.86|115.54|113.14|115.63|113.23|115.16|112.76|0
1644930600000|2022-02-15 13:10:00|115.63|113.23|115.82|113.42|115.96|113.56|115.58|113.18|0
1644930900000|2022-02-15 13:15:00|115.86|113.46|116.19|113.79|116.47|114.07|115.81|113.41|0
1644931200000|2022-02-15 13:20:00|116.24|113.84|115.91|113.51|116.38|113.98|115.76|113.36|0
1644931500000|2022-02-15 13:25:00|115.86|113.46|116.14|113.74|116.76|114.36|115.86|113.46|0
1644931800000|2022-02-15 13:30:00|116.68|114.28|117.13|114.73|117.92|115.52|116.68|114.28|0
1644932100000|2022-02-15 13:35:00|117.18|114.78|118.22|115.82|118.43|116.03|115.87|113.47|0
1644932400000|2022-02-15 13:40:00|118.29|115.89|117.31|114.91|118.48|116.08|117.31|114.91|0
1644932700000|2022-02-15 13:45:00|117.28|114.88|117.19|114.79|117.81|115.41|117.19|114.79|0
1644933000000|2022-02-15 13:50:00|117.23|114.83|118.14|115.74|118.14|115.74|117.19|114.79|0
1644933300000|2022-02-15 13:55:00|118.18|115.78|118.76|116.36|118.98|116.58|118.18|115.78|0
1644933600000|2022-02-15 14:00:00|118.71|116.31|118.85|116.45|119.29|116.89|118.61|116.21|0
1644933900000|2022-02-15 14:05:00|118.8|116.4|118.51|116.11|118.95|116.55|118.23|115.83|0
1644934200000|2022-02-15 14:10:00|118.56|116.16|119.5|117.1|119.62|117.22|118.56|116.16|0
1644934500000|2022-02-15 14:15:00|119.47|117.07|118.99|116.59|119.86|117.46|118.85|116.45|0
1644934800000|2022-02-15 14:20:00|118.97|116.57|118.36|115.96|119.04|116.64|118.01|115.61|0
1644935100000|2022-02-15 14:25:00|118.32|115.92|119.56|117.16|119.61|117.21|118.22|115.82|0
1644935400000|2022-02-15 14:30:00|119.18|116.78|117|114.6|119.81|117.41|116.79|114.39|0
1644935700000|2022-02-15 14:35:00|116.83|114.43|115.52|113.12|117.28|114.88|115.3|112.9|0
1644936000000|2022-02-15 14:40:00|115.54|113.14|115.91|113.51|116.25|113.85|115.02|112.62|0
1644936300000|2022-02-15 14:45:00|115.54|113.14|116.53|114.13|116.57|114.17|114.41|112.01|0
1644936600000|2022-02-15 14:50:00|116.91|114.51|116.86|114.46|117.86|115.46|116.71|114.31|0
1644936900000|2022-02-15 14:55:00|116.88|114.48|117.62|115.22|118.34|115.94|116.71|114.31|0
1644937200000|2022-02-15 15:00:00|116.13|113.73|118.27|115.87|118.94|116.54|115.8|113.4|0
1644937500000|2022-02-15 15:05:00|118.12|115.72|117.6|115.2|118.85|116.45|117.14|114.74|0
1644937800000|2022-02-15 15:10:00|117.64|115.24|117.98|115.58|118.79|116.39|117.64|115.24|0
1644938100000|2022-02-15 15:15:00|118.05|115.65|117.45|115.05|118.05|115.65|116.97|114.57|0
1644938400000|2022-02-15 15:20:00|117.5|115.1|117.3|114.9|118.21|115.81|116.97|114.57|0
1644938700000|2022-02-15 15:25:00|117.35|114.95|116.21|113.81|118.45|116.05|116.21|113.81|0
1644939000000|2022-02-15 15:30:00|116.07|113.67|116.58|114.18|116.77|114.37|116.02|113.62|0
1644939300000|2022-02-15 15:35:00|116.44|114.04|116.2|113.8|116.85|114.45|115.92|113.52|0
1644939600000|2022-02-15 15:40:00|116.09|113.69|115.21|112.81|116.3|113.9|115.12|112.72|0
1644939900000|2022-02-15 15:45:00|115.12|112.72|114.55|112.15|115.3|112.9|114.46|112.06|0
1644940200000|2022-02-15 15:50:00|114.65|112.25|114.43|112.03|116.61|114.21|114.38|111.98|0
1644940500000|2022-02-15 15:55:00|114.47|112.07|114.92|112.52|115.27|112.87|114.17|111.77|0
1644940800000|2022-02-15 16:00:00|114.94|112.54|114.37|111.97|115.03|112.63|114.33|111.93|0
1644941100000|2022-02-15 16:05:00|114.28|111.88|115.01|112.61|115.29|112.89|114.19|111.79|0
1644941400000|2022-02-15 16:10:00|115.1|112.7|115.73|113.33|115.95|113.55|115.1|112.7|0
1644941700000|2022-02-15 16:15:00|115.71|113.31|116.08|113.68|116.13|113.73|115.47|113.07|0
1644942000000|2022-02-15 16:20:00|115.99|113.59|115.89|113.49|116.06|113.66|115.47|113.07|0
1644942300000|2022-02-15 16:25:00|115.94|113.54|118.61|116.21|118.75|116.35|115.04|112.64|0
1644942600000|2022-02-15 16:30:00|118.47|116.07|114.83|112.43|118.47|116.07|114.83|112.43|0
1644942900000|2022-02-15 16:35:00|114.85|112.45|114.52|112.12|114.92|112.52|114.22|111.82|0
1644943200000|2022-02-15 16:40:00|114.57|112.17|115.2|112.8|115.2|112.8|114.5|112.1|0
1644943500000|2022-02-15 16:45:00|115.15|112.75|115.13|112.73|115.29|112.89|114.61|112.21|0
1644943800000|2022-02-15 16:50:00|115.1|112.7|115.34|112.94|115.57|113.17|114.96|112.56|0
1644944100000|2022-02-15 16:55:00|115.29|112.89|114.68|112.28|115.43|113.03|114.42|112.02|0
1644944400000|2022-02-15 17:00:00|114.63|112.23|115.08|112.68|115.36|112.96|114.12|111.72|0
1644944700000|2022-02-15 17:05:00|115.05|112.65|115.64|113.24|115.85|113.45|114.86|112.46|0
1644945000000|2022-02-15 17:10:00|115.61|113.21|116.18|113.78|116.18|113.78|115.33|112.93|0
1644945300000|2022-02-15 17:15:00|116.13|113.73|117.13|114.73|117.27|114.87|116.08|113.68|0
1644945600000|2022-02-15 17:20:00|117.17|114.77|117.51|115.11|117.7|115.3|116.98|114.58|0
1644945900000|2022-02-15 17:25:00|117.41|115.01|117.07|114.67|117.99|115.59|116.93|114.53|0
1644946200000|2022-02-15 17:30:00|117.12|114.72|117.42|115.02|117.59|115.19|116.02|113.62|0
1644946500000|2022-02-15 17:35:00|117.33|114.93|117.25|114.85|117.42|115.02|116.89|114.49|0
1644946800000|2022-02-15 17:40:00|117.28|114.88|117.32|114.92|117.66|115.26|117.01|114.61|0
1644947100000|2022-02-15 17:45:00|117.27|114.87|119.05|116.65|119.1|116.7|117.18|114.78|0
1644947400000|2022-02-15 17:50:00|118.95|116.55|118.42|116.02|119.05|116.65|118.28|115.88|0
1644947700000|2022-02-15 17:55:00|118.47|116.07|117.89|115.49|118.56|116.16|117.82|115.42|0
1644948000000|2022-02-15 18:00:00|117.84|115.44|117.26|114.86|118.08|115.68|117.17|114.77|0
1644948300000|2022-02-15 18:05:00|117.31|114.91|116.69|114.29|117.31|114.91|116.69|114.29|0
1644948600000|2022-02-15 18:10:00|116.74|114.34|116.69|114.29|117.02|114.62|116.55|114.15|0
1644948900000|2022-02-15 18:15:00|116.64|114.24|117.02|114.62|117.16|114.76|116.59|114.19|0
1644949200000|2022-02-15 18:20:00|116.97|114.57|115.5|113.1|116.97|114.57|115.41|113.01|0
1644949500000|2022-02-15 18:25:00|115.41|113.01|114.93|112.53|115.5|113.1|114.79|112.39|0
1644949800000|2022-02-15 18:30:00|114.89|112.49|115.26|112.86|115.99|113.59|114.11|111.71|0
1644950100000|2022-02-15 18:35:00|115.21|112.81|115.4|113|115.63|113.23|115.14|112.74|0
1644950400000|2022-02-15 18:40:00|115.37|112.97|115.28|112.88|115.54|113.14|115.02|112.62|0
1644950700000|2022-02-15 18:45:00|115.3|112.9|114.97|112.57|115.44|113.04|114.88|112.48|0
1644951000000|2022-02-15 18:50:00|114.95|112.55|115.15|112.75|115.34|112.94|114.83|112.43|0
1644951300000|2022-02-15 18:55:00|115.11|112.71|115.01|112.61|115.15|112.75|114.82|112.42|0
1644951600000|2022-02-15 19:00:00|114.92|112.52|115.29|112.89|115.53|113.13|114.82|112.42|0
1644951900000|2022-02-15 19:05:00|115.34|112.94|116.23|113.83|116.8|114.4|115.24|112.84|0
1644952200000|2022-02-15 19:10:00|116.09|113.69|115.95|113.55|116.42|114.02|115.81|113.41|0
1644952500000|2022-02-15 19:15:00|115.85|113.45|115.28|112.88|116.42|114.02|115.1|112.7|0
1644952800000|2022-02-15 19:20:00|115.38|112.98|115.38|112.98|115.52|113.12|114.91|112.51|0
1644953100000|2022-02-15 19:25:00|115.47|113.07|115.23|112.83|115.61|113.21|115.14|112.74|0
1644953400000|2022-02-15 19:30:00|115.28|112.88|115.75|113.35|115.84|113.44|115|112.6|0
1644953700000|2022-02-15 19:35:00|115.7|113.3|115.32|112.92|115.7|113.3|115.23|112.83|0
1644954000000|2022-02-15 19:40:00|115.28|112.88|114.85|112.45|116.5|114.1|114.8|112.4|0
1644954300000|2022-02-15 19:45:00|114.8|112.4|115.55|113.15|115.6|113.2|114.52|112.12|0
1644954600000|2022-02-15 19:50:00|115.7|113.3|115.55|113.15|116.14|113.74|115.27|112.87|0
1644954900000|2022-02-15 19:55:00|115.6|113.2|115.17|112.77|115.74|113.34|115.08|112.68|0
1644955200000|2022-02-15 20:00:00|115.22|112.82|114.42|112.02|115.36|112.96|114.42|112.02|0
1644955500000|2022-02-15 20:05:00|114.33|111.93|112.24|109.84|114.84|112.44|112.11|109.71|0
1644955800000|2022-02-15 20:10:00|112.29|109.89|112.34|109.94|112.57|110.17|112.13|109.73|0
1644956100000|2022-02-15 20:15:00|112.29|109.89|112.24|109.84|112.89|110.49|112.24|109.84|0
1644956400000|2022-02-15 20:20:00|112.19|109.79|112.75|110.35|113.08|110.68|112.05|109.65|0
1644956700000|2022-02-15 20:25:00|112.77|110.37|112.61|110.21|113.07|110.67|112.61|110.21|0
1644957000000|2022-02-15 20:30:00|112.65|110.25|114.43|112.03|114.57|112.17|112.65|110.25|0
1644957300000|2022-02-15 20:35:00|114.57|112.17|113.72|111.32|115.14|112.74|113.29|110.89|0
1644957600000|2022-02-15 20:40:00|113.62|111.22|113.31|110.91|115.2|112.8|113.22|110.82|0
1644957900000|2022-02-15 20:45:00|113.34|110.94|113.36|110.96|114.44|112.04|112.8|110.4|0
1644958200000|2022-02-15 20:50:00|113.34|110.94|111.96|109.56|113.34|110.94|110.81|108.41|0
1644958500000|2022-02-15 20:55:00|112.01|109.61|111.17|108.77|112.65|110.25|110.8|108.4|0
1644958800000|2022-02-15 21:00:00|111.08|108.68|112.56|110.16|112.63|110.23|111.08|108.68|0
1644959100000|2022-02-15 21:05:00|112.47|110.07|113.05|110.65|113.21|110.81|112.47|110.07|0
1644959400000|2022-02-15 21:10:00|113.07|110.67|112.83|110.43|113.35|110.95|112.65|110.25|0
1644959700000|2022-02-15 21:15:00|112.86|110.46|112.57|109.77|113.17|110.46|112.57|109.77|0
1644960000000|2022-02-15 21:20:00|112.61|109.81|112.33|109.53|112.71|109.91|112.24|109.44|0
1644960300000|2022-02-15 21:25:00|112.29|109.49|112.1|109.3|112.33|109.53|112.05|109.25|0
1644960600000|2022-02-15 21:30:00|112.14|109.34|112.05|109.25|112.17|109.37|111.96|109.16|0
1644960900000|2022-02-15 21:35:00|112|109.2|112.19|109.39|112.23|109.43|111.96|109.16|0
1644961200000|2022-02-15 21:40:00|112.14|109.34|112.65|109.85|112.7|109.9|112.09|109.29|0
1644961500000|2022-02-15 21:45:00|112.69|109.89|113.21|110.41|113.25|110.45|112.55|109.75|0
1644961800000|2022-02-15 21:50:00|113.16|110.36|112.69|109.89|113.25|110.45|112.6|109.8|0
1644962100000|2022-02-15 21:55:00|112.74|109.94|112.67|109.87|112.97|110.17|112.32|109.52|0
1644962400000|2022-02-15 22:00:00|112.54|109.74|112.52|109.72|112.59|109.79|112.48|109.68|0
1644962700000|2022-02-15 22:05:00|112.49|109.69|112.51|109.71|112.66|109.86|112.49|109.69|0
1644963000000|2022-02-15 22:10:00|112.55|109.75|112.71|109.91|112.73|109.93|112.55|109.75|0
1644963300000|2022-02-15 22:15:00|112.73|109.93|112.86|110.06|112.86|110.06|112.73|109.93|0
1644963600000|2022-02-15 22:20:00|112.87|110.07|112.93|110.13|112.95|110.15|112.81|110.01|0
1644963900000|2022-02-15 22:25:00|112.85|110.05|112.9|110.1|112.98|110.18|112.85|110.05|0
1644964200000|2022-02-15 22:30:00|112.91|110.11|112.89|110.09|112.91|110.11|112.84|110.04|0
1644964500000|2022-02-15 22:35:00|112.9|110.1|112.88|110.08|112.91|110.11|112.87|110.07|0
1644964800000|2022-02-15 22:40:00|112.87|110.07|112.86|110.06|112.9|110.1|112.81|110.01|0
1644965100000|2022-02-15 22:45:00|112.87|110.07|112.86|110.06|112.9|110.1|112.86|110.06|0
1644965400000|2022-02-15 22:50:00|112.82|110.02|112.85|110.05|112.88|110.08|112.81|110.01|0
1644965700000|2022-02-15 22:55:00|112.84|110.04|112.74|109.94|112.84|110.04|112.57|109.77|0
1644966000000|2022-02-15 23:00:00|112.45|109.65|112.38|109.58|112.78|109.98|112.27|109.47|0
1644966300000|2022-02-15 23:05:00|112.43|109.63|112.43|109.63|112.52|109.72|112.15|109.35|0
1644966600000|2022-02-15 23:10:00|112.38|109.58|112.7|109.9|112.75|109.95|112.36|109.56|0
1644966900000|2022-02-15 23:15:00|112.75|109.95|112.68|109.88|112.8|110|112.49|109.69|0
1644967200000|2022-02-15 23:20:00|112.65|109.85|113.05|110.25|113.12|110.32|112.65|109.85|0
1644967500000|2022-02-15 23:25:00|113.02|110.22|113.07|110.27|113.21|110.41|112.79|109.99|0
1644967800000|2022-02-15 23:30:00|113.05|110.25|112.88|110.08|113.09|110.29|112.65|109.85|0
1644968100000|2022-02-15 23:35:00|112.9|110.1|112.62|109.82|112.9|110.1|112.6|109.8|0
1644968400000|2022-02-15 23:40:00|112.65|109.85|112.83|110.03|112.83|110.03|112.53|109.73|0
1644968700000|2022-02-15 23:45:00|112.88|110.08|113.58|110.78|113.58|110.78|112.74|109.94|0
1644969000000|2022-02-15 23:50:00|113.62|110.82|113.53|110.73|113.76|110.96|113.34|110.54|0
1644969300000|2022-02-15 23:55:00|113.62|110.82|113.43|110.63|113.62|110.82|113.36|110.56|0
1644969600000|2022-02-16 00:00:00|113.52|110.72|113.36|110.56|113.62|110.82|113.24|110.44|0
1644969900000|2022-02-16 00:05:00|113.33|110.53|113.22|110.42|113.8|111|113.22|110.42|0
1644970200000|2022-02-16 00:10:00|113.15|110.35|113.64|110.84|113.75|110.95|113.15|110.35|0
1644970500000|2022-02-16 00:15:00|113.66|110.86|113.66|110.86|113.75|110.95|113.56|110.76|0
1644970800000|2022-02-16 00:20:00|113.7|110.9|113.84|111.04|113.94|111.14|113.7|110.9|0
1644971100000|2022-02-16 00:25:00|113.82|111.02|113.86|111.06|113.89|111.09|113.61|110.81|0
1644971400000|2022-02-16 00:30:00|113.89|111.09|113.7|110.9|113.89|111.09|113.67|110.87|0
1644971700000|2022-02-16 00:35:00|113.74|110.94|113.69|110.89|113.74|110.94|113.6|110.8|0
1644972000000|2022-02-16 00:40:00|113.72|110.92|113.79|110.99|113.84|111.04|113.65|110.85|0
1644972300000|2022-02-16 00:45:00|113.81|111.01|113.78|110.98|113.93|111.13|113.74|110.94|0
1644972600000|2022-02-16 00:50:00|113.83|111.03|113.78|110.98|113.92|111.12|113.69|110.89|0
1644972900000|2022-02-16 00:55:00|113.83|111.03|113.87|111.07|113.92|111.12|113.73|110.93|0
1644973200000|2022-02-16 01:00:00|113.78|110.98|113.78|110.98|113.92|111.12|113.68|110.88|0
1644973500000|2022-02-16 01:05:00|113.73|110.93|113.4|110.6|113.76|110.96|113.31|110.51|0
1644973800000|2022-02-16 01:10:00|113.35|110.55|113.82|111.02|113.82|111.02|113.35|110.55|0
1644974100000|2022-02-16 01:15:00|113.77|110.97|113.82|111.02|113.87|111.07|113.54|110.74|0
1644974400000|2022-02-16 01:20:00|113.77|110.97|113.77|110.97|113.91|111.11|113.72|110.92|0
1644974700000|2022-02-16 01:25:00|113.82|111.02|113.77|110.97|113.82|111.02|113.63|110.83|0
1644975000000|2022-02-16 01:30:00|113.72|110.92|113.86|111.06|113.91|111.11|113.65|110.85|0
1644975300000|2022-02-16 01:35:00|113.84|111.04|113.67|110.87|113.91|111.11|113.62|110.82|0
1644975600000|2022-02-16 01:40:00|113.62|110.82|113.9|111.1|113.9|111.1|113.62|110.82|0
1644975900000|2022-02-16 01:45:00|113.85|111.05|113.71|110.91|113.85|111.05|113.67|110.87|0
1644976200000|2022-02-16 01:50:00|113.66|110.86|113.57|110.77|113.76|110.96|113.52|110.72|0
1644976500000|2022-02-16 01:55:00|113.62|110.82|113.47|110.67|113.66|110.86|113.47|110.67|0
1644976800000|2022-02-16 02:00:00|113.43|110.63|113.38|110.58|113.47|110.67|113.31|110.51|0
1644977100000|2022-02-16 02:05:00|113.33|110.53|112.91|110.11|113.42|110.62|112.91|110.11|0
1644977400000|2022-02-16 02:10:00|112.86|110.06|113.23|110.43|113.42|110.62|112.86|110.06|0
1644977700000|2022-02-16 02:15:00|113.26|110.46|113.09|110.29|113.28|110.48|113|110.2|0
1644978000000|2022-02-16 02:20:00|113.04|110.24|113.11|110.31|113.18|110.38|113|110.2|0
1644978300000|2022-02-16 02:25:00|113.09|110.29|113.23|110.43|113.23|110.43|113.09|110.29|0
1644978600000|2022-02-16 02:30:00|113.18|110.38|113.36|110.56|113.55|110.75|113.18|110.38|0
1644978900000|2022-02-16 02:35:00|113.32|110.52|113.6|110.8|113.64|110.84|113.32|110.52|0
1644979200000|2022-02-16 02:40:00|113.55|110.75|113.55|110.75|113.69|110.89|113.5|110.7|0
1644979500000|2022-02-16 02:45:00|113.57|110.77|113.45|110.65|113.59|110.79|113.12|110.32|0
1644979800000|2022-02-16 02:50:00|113.43|110.63|113.36|110.56|113.45|110.65|113.36|110.56|0
1644980100000|2022-02-16 02:55:00|113.4|110.6|113.35|110.55|113.64|110.84|113.31|110.51|0
1644980400000|2022-02-16 03:00:00|113.31|110.51|113.35|110.55|113.54|110.74|113.16|110.36|0
1644980700000|2022-02-16 03:05:00|113.4|110.6|113.16|110.36|113.4|110.6|113.16|110.36|0
1644981000000|2022-02-16 03:10:00|113.21|110.41|113.16|110.36|113.25|110.45|113.16|110.36|0
1644981300000|2022-02-16 03:15:00|113.21|110.41|113.34|110.54|113.35|110.55|113.16|110.36|0
1644981600000|2022-02-16 03:20:00|113.3|110.5|113.53|110.73|113.53|110.73|113.3|110.5|0
1644981900000|2022-02-16 03:25:00|113.48|110.68|113.39|110.59|113.62|110.82|113.39|110.59|0
1644982200000|2022-02-16 03:30:00|113.43|110.63|113.43|110.63|113.67|110.87|113.39|110.59|0
1644982500000|2022-02-16 03:35:00|113.46|110.66|113.48|110.68|113.53|110.73|113.43|110.63|0
1644982800000|2022-02-16 03:40:00|113.43|110.63|113.5|110.7|113.52|110.72|113.33|110.53|0
1644983100000|2022-02-16 03:45:00|113.47|110.67|113.54|110.74|113.61|110.81|113.43|110.63|0
1644983400000|2022-02-16 03:50:00|113.57|110.77|113.75|110.95|113.75|110.95|113.52|110.72|0
1644983700000|2022-02-16 03:55:00|113.7|110.9|113.42|110.62|113.85|111.05|113.42|110.62|0
1644984000000|2022-02-16 04:00:00|113.47|110.67|113.47|110.67|113.56|110.76|113.42|110.62|0
1644984300000|2022-02-16 04:05:00|113.42|110.62|113.46|110.66|113.56|110.76|113.42|110.62|0
1644984600000|2022-02-16 04:10:00|113.49|110.69|113.41|110.61|113.51|110.71|113.41|110.61|0
1644984900000|2022-02-16 04:15:00|113.46|110.66|113.41|110.61|113.46|110.66|113.41|110.61|0
1644985200000|2022-02-16 04:20:00|113.27|110.47|113.36|110.56|113.37|110.57|113.27|110.47|0
1644985500000|2022-02-16 04:25:00|113.41|110.61|113.6|110.8|113.6|110.8|113.36|110.56|0
1644985800000|2022-02-16 04:30:00|113.55|110.75|113.55|110.75|113.57|110.77|113.5|110.7|0
1644986100000|2022-02-16 04:35:00|113.59|110.79|113.45|110.65|113.64|110.84|113.43|110.63|0
1644986400000|2022-02-16 04:40:00|113.43|110.63|113.4|110.6|113.5|110.7|113.36|110.56|0
1644986700000|2022-02-16 04:45:00|113.35|110.55|112.89|110.09|113.4|110.6|112.89|110.09|0
1644987000000|2022-02-16 04:50:00|112.84|110.04|112.72|109.92|112.89|110.09|112.7|109.9|0
1644987300000|2022-02-16 04:55:00|112.7|109.9|112.56|109.76|112.7|109.9|112.51|109.71|0
1644987600000|2022-02-16 05:00:00|112.51|109.71|112.13|109.33|112.6|109.8|112.13|109.33|0
1644987900000|2022-02-16 05:05:00|112.18|109.38|112.23|109.43|112.32|109.52|112.13|109.33|0
1644988200000|2022-02-16 05:10:00|112.25|109.45|111.99|109.19|112.32|109.52|111.9|109.1|0
1644988500000|2022-02-16 05:15:00|111.97|109.17|112.13|109.33|112.15|109.35|111.9|109.1|0
1644988800000|2022-02-16 05:20:00|112.17|109.37|112.13|109.33|112.27|109.47|112.03|109.23|0
1644989100000|2022-02-16 05:25:00|112.08|109.28|112.22|109.42|112.26|109.46|112.03|109.23|0
1644989400000|2022-02-16 05:30:00|112.26|109.46|112.21|109.41|112.26|109.46|111.98|109.18|0
1644989700000|2022-02-16 05:35:00|112.17|109.37|112.07|109.27|112.26|109.46|112.03|109.23|0
1644990000000|2022-02-16 05:40:00|112.03|109.23|112.07|109.27|112.21|109.41|112.03|109.23|0
1644990300000|2022-02-16 05:45:00|112.1|109.3|111.98|109.18|112.1|109.3|111.84|109.04|0
1644990600000|2022-02-16 05:50:00|112|109.2|112.02|109.22|112.07|109.27|111.84|109.04|0
1644990900000|2022-02-16 05:55:00|112.07|109.27|112.04|109.24|112.16|109.36|111.93|109.13|0
1644991200000|2022-02-16 06:00:00|112.02|109.22|112.13|109.33|112.16|109.36|111.6|108.8|0
1644991500000|2022-02-16 06:05:00|112.11|109.31|112.39|109.59|112.53|109.73|112.11|109.31|0
1644991800000|2022-02-16 06:10:00|112.43|109.63|112.2|109.4|112.48|109.68|112.11|109.31|0
1644992100000|2022-02-16 06:15:00|112.24|109.44|111.92|109.12|112.31|109.51|111.87|109.07|0
1644992400000|2022-02-16 06:20:00|111.89|109.09|111.87|109.07|111.99|109.19|111.8|109|0
1644992700000|2022-02-16 06:25:00|111.91|109.11|111.87|109.07|111.96|109.16|111.82|109.02|0
1644993000000|2022-02-16 06:30:00|111.82|109.02|111.59|108.79|111.82|109.02|111.49|108.69|0
1644993300000|2022-02-16 06:35:00|111.68|108.88|111.65|108.85|111.72|108.92|111.61|108.81|0
1644993600000|2022-02-16 06:40:00|111.68|108.88|111.63|108.83|111.72|108.92|111.49|108.69|0
1644993900000|2022-02-16 06:45:00|111.67|108.87|111.44|108.64|111.72|108.92|111.44|108.64|0
1644994200000|2022-02-16 06:50:00|111.49|108.69|111.62|108.82|111.72|108.92|111.44|108.64|0
1644994500000|2022-02-16 06:55:00|111.6|108.8|111.62|108.82|111.65|108.85|111.53|108.73|0
1644994800000|2022-02-16 07:00:00|111.71|108.91|111.43|108.63|111.81|109.01|110.97|108.17|0
1644995100000|2022-02-16 07:05:00|111.48|108.68|111.48|108.68|111.53|108.73|111.34|108.54|0
1644995400000|2022-02-16 07:10:00|111.5|108.7|111.66|108.86|111.85|109.05|111.39|108.59|0
1644995700000|2022-02-16 07:15:00|111.69|108.89|111.89|109.09|112.03|109.23|111.57|108.77|0
1644996000000|2022-02-16 07:20:00|111.94|109.14|111.94|109.14|112.15|109.35|111.8|109|0
1644996300000|2022-02-16 07:25:00|111.89|109.09|111.86|109.06|112.12|109.32|111.79|108.99|0
1644996600000|2022-02-16 07:30:00|111.84|109.04|111.61|108.81|112.1|109.3|111.56|108.76|0
1644996900000|2022-02-16 07:35:00|111.63|108.83|111.34|108.54|112.84|110.04|111.34|108.54|0
1644997200000|2022-02-16 07:40:00|111.37|108.57|111.52|108.72|111.57|108.77|111.2|108.4|0
1644997500000|2022-02-16 07:45:00|111.46|108.66|111.66|108.86|111.69|108.89|111.46|108.66|0
1644997800000|2022-02-16 07:50:00|111.69|108.89|111.89|109.09|112.03|109.23|111.48|108.68|0
1644998100000|2022-02-16 07:55:00|111.84|109.04|111.43|108.63|112.01|109.21|111.38|108.58|0
1644998400000|2022-02-16 08:00:00|111.38|108.58|112.14|109.34|112.4|109.6|111.06|108.26|0
1644998700000|2022-02-16 08:05:00|111.99|109.59|111.87|109.47|112.15|109.75|111.64|109.24|0
1644999000000|2022-02-16 08:10:00|111.92|109.52|110.6|108.2|112.01|109.61|110.6|108.2|0
1644999300000|2022-02-16 08:15:00|110.48|108.08|108.7|106.3|110.48|108.08|108.34|105.94|0
1644999600000|2022-02-16 08:20:00|108.56|106.16|108.09|105.69|108.56|106.16|107.61|105.21|0
1644999900000|2022-02-16 08:25:00|108.04|105.64|108.24|105.84|108.6|106.2|107.88|105.48|0
1645000200000|2022-02-16 08:30:00|108.35|105.95|108.33|105.93|108.67|106.27|108.19|105.79|0
1645000500000|2022-02-16 08:35:00|108.26|105.86|108.06|105.66|108.28|105.88|107.74|105.34|0
1645000800000|2022-02-16 08:40:00|108.01|105.61|108.89|106.49|108.96|106.56|107.92|105.52|0
1645001100000|2022-02-16 08:45:00|108.91|106.51|108.68|106.28|109.35|106.95|108.64|106.24|0
1645001400000|2022-02-16 08:50:00|108.62|106.22|109.05|106.65|109.27|106.87|108.5|106.1|0
1645001700000|2022-02-16 08:55:00|109.07|106.67|108.32|105.92|109.09|106.69|108.09|105.69|0
1645002000000|2022-02-16 09:00:00|108.14|105.74|107.5|105.1|108.48|106.08|106.88|104.48|0
1645002300000|2022-02-16 09:05:00|107.59|105.19|109.33|106.93|109.81|107.41|107.59|105.19|0
1645002600000|2022-02-16 09:10:00|109.38|106.98|109.1|106.7|110.34|107.94|109.06|106.66|0
1645002900000|2022-02-16 09:15:00|109.06|106.66|109.15|106.75|109.42|107.02|109.05|106.65|0
1645003200000|2022-02-16 09:20:00|109.24|106.84|109.44|107.04|109.72|107.32|109.05|106.65|0
1645003500000|2022-02-16 09:25:00|109.46|107.06|109.51|107.11|109.55|107.15|109.28|106.88|0
1645003800000|2022-02-16 09:30:00|109.53|107.13|109.28|106.88|109.55|107.15|108.73|106.33|0
1645004100000|2022-02-16 09:35:00|109.25|106.85|109.27|106.87|109.69|107.29|109.16|106.76|0
1645004400000|2022-02-16 09:40:00|109.32|106.92|110|107.6|110.05|107.65|109.16|106.76|0
1645004700000|2022-02-16 09:45:00|109.91|107.51|109.8|107.4|110.05|107.65|109.73|107.33|0
1645005000000|2022-02-16 09:50:00|109.82|107.42|109.72|107.32|109.91|107.51|109.41|107.01|0
1645005300000|2022-02-16 09:55:00|109.77|107.37|110.32|107.92|110.55|108.15|109.66|107.26|0
1645005600000|2022-02-16 10:00:00|110.41|108.01|110.75|108.35|111.75|109.35|110.36|107.96|0
1645005900000|2022-02-16 10:05:00|110.73|108.33|110.68|108.28|111.1|108.7|110.5|108.1|0
1645006200000|2022-02-16 10:10:00|110.64|108.24|110.27|107.87|110.8|108.4|110.17|107.77|0
1645006500000|2022-02-16 10:15:00|110.22|107.82|111.09|108.69|111.26|108.86|110.13|107.73|0
1645006800000|2022-02-16 10:20:00|111.14|108.74|112.49|110.09|112.68|110.28|111.05|108.65|0
1645007100000|2022-02-16 10:25:00|112.53|110.13|111.83|109.43|112.63|110.23|111.65|109.25|0
1645007400000|2022-02-16 10:30:00|111.9|109.5|111.34|108.94|112.14|109.74|111.34|108.94|0
1645007700000|2022-02-16 10:35:00|111.41|109.01|111.58|109.18|113.21|110.81|111.24|108.84|0
1645008000000|2022-02-16 10:40:00|111.56|109.16|111.14|108.74|111.56|109.16|111.03|108.63|0
1645008300000|2022-02-16 10:45:00|111.09|108.69|111.05|108.65|111.42|109.02|110.95|108.55|0
1645008600000|2022-02-16 10:50:00|111.07|108.67|110.86|108.46|111.12|108.72|110.72|108.32|0
1645008900000|2022-02-16 10:55:00|110.81|108.41|110.79|108.39|110.9|108.5|110.49|108.09|0
1645009200000|2022-02-16 11:00:00|110.76|108.36|110.72|108.32|110.93|108.53|110.12|107.72|0
1645009500000|2022-02-16 11:05:00|110.67|108.27|110.78|108.38|110.81|108.41|110.39|107.99|0
1645009800000|2022-02-16 11:10:00|110.81|108.41|111.45|109.05|111.5|109.1|110.81|108.41|0
1645010100000|2022-02-16 11:15:00|111.43|109.03|111.26|108.86|111.43|109.03|110.94|108.54|0
1645010400000|2022-02-16 11:20:00|111.24|108.84|111.26|108.86|111.4|109|111.03|108.63|0
1645010700000|2022-02-16 11:25:00|111.22|108.82|111.12|108.72|111.73|109.33|111.1|108.7|0
1645011000000|2022-02-16 11:30:00|111.17|108.77|110.7|108.3|111.35|108.95|110.47|108.07|0
1645011300000|2022-02-16 11:35:00|110.75|108.35|110.38|107.98|110.93|108.53|110.38|107.98|0
1645011600000|2022-02-16 11:40:00|110.24|107.84|110.47|108.07|110.65|108.25|110.24|107.84|0
1645011900000|2022-02-16 11:45:00|110.49|108.09|110.51|108.11|110.54|108.14|110.28|107.88|0
1645012200000|2022-02-16 11:50:00|110.49|108.09|110.86|108.46|110.88|108.48|110.42|108.02|0
1645012500000|2022-02-16 11:55:00|110.88|108.48|110.58|108.18|110.88|108.48|110.09|107.69|0
1645012800000|2022-02-16 12:00:00|110.65|108.25|109.91|107.51|110.69|108.29|109.91|107.51|0
1645013100000|2022-02-16 12:05:00|109.95|107.55|110.27|107.87|110.27|107.87|109.95|107.55|0
1645013400000|2022-02-16 12:10:00|110.55|108.15|110.09|107.69|110.78|108.38|110.07|107.67|0
1645013700000|2022-02-16 12:15:00|110.13|107.73|110.43|108.03|110.69|108.29|110.13|107.73|0
1645014000000|2022-02-16 12:20:00|110.41|108.01|110.59|108.19|110.68|108.28|110.27|107.87|0
1645014300000|2022-02-16 12:25:00|110.5|108.1|110.27|107.87|110.59|108.19|110.04|107.64|0
1645014600000|2022-02-16 12:30:00|110.45|108.05|110.95|108.55|111.05|108.65|110.36|107.96|0
1645014900000|2022-02-16 12:35:00|110.91|108.51|111.93|109.53|112.07|109.67|110.91|108.51|0
1645015200000|2022-02-16 12:40:00|111.97|109.57|111.88|109.48|112.35|109.95|111.69|109.29|0
1645015500000|2022-02-16 12:45:00|111.93|109.53|111.55|109.15|112.02|109.62|111.5|109.1|0
1645015800000|2022-02-16 12:50:00|111.5|109.1|111.92|109.52|111.92|109.52|111.27|108.87|0
1645016100000|2022-02-16 12:55:00|111.87|109.47|111.69|109.29|112.34|109.94|111.64|109.24|0
1645016400000|2022-02-16 13:00:00|111.59|109.19|111.36|108.96|111.73|109.33|111.36|108.96|0
1645016700000|2022-02-16 13:05:00|111.31|108.91|111.96|109.56|112.06|109.66|111.31|108.91|0
1645017000000|2022-02-16 13:10:00|111.91|109.51|111.52|109.12|112.15|109.75|111.49|109.09|0
1645017300000|2022-02-16 13:15:00|111.54|109.14|111.31|108.91|111.63|109.23|111.21|108.81|0
1645017600000|2022-02-16 13:20:00|111.35|108.95|111.07|108.67|111.4|109|111.03|108.63|0
1645017900000|2022-02-16 13:25:00|111.1|108.7|111.51|109.11|111.53|109.13|110.89|108.49|0
1645018200000|2022-02-16 13:30:00|111.53|109.13|110.65|108.25|112.07|109.67|110.38|107.98|0
1645018500000|2022-02-16 13:35:00|110.68|108.28|110.44|108.04|110.93|108.53|109.89|107.49|0
1645018800000|2022-02-16 13:40:00|110.47|108.07|110.88|108.48|110.93|108.53|110.4|108|0
1645019100000|2022-02-16 13:45:00|110.9|108.5|114.92|112.52|114.94|112.54|110.9|108.5|0
1645019400000|2022-02-16 13:50:00|114.89|112.49|115.36|112.96|115.84|113.44|114.79|112.39|0
1645019700000|2022-02-16 13:55:00|115.46|113.06|116.66|114.26|117.09|114.69|114.89|112.49|0
1645020000000|2022-02-16 14:00:00|116.68|114.28|116.78|114.38|117.33|114.93|116.59|114.19|0
1645020300000|2022-02-16 14:05:00|116.87|114.47|117.49|115.09|117.78|115.38|116.68|114.28|0
1645020600000|2022-02-16 14:10:00|117.56|115.16|117.27|114.87|117.87|115.47|117.07|114.67|0
1645020900000|2022-02-16 14:15:00|117.22|114.82|116.79|114.39|117.22|114.82|116.64|114.24|0
1645021200000|2022-02-16 14:20:00|116.74|114.34|116.83|114.43|117.31|114.91|116.74|114.34|0
1645021500000|2022-02-16 14:25:00|116.88|114.48|116.78|114.38|116.97|114.57|116.3|113.9|0
1645021800000|2022-02-16 14:30:00|116.59|114.19|115.68|113.28|116.59|114.19|115.21|112.81|0
1645022100000|2022-02-16 14:35:00|115.73|113.33|116.11|113.71|116.49|114.09|115.73|113.33|0
1645022400000|2022-02-16 14:40:00|116.3|113.9|116.97|114.57|116.97|114.57|116.01|113.61|0
1645022700000|2022-02-16 14:45:00|116.92|114.52|116.75|114.35|117.06|114.66|115.54|113.14|0
1645023000000|2022-02-16 14:50:00|116.87|114.47|120.53|118.13|121.07|118.67|116.87|114.47|0
1645023300000|2022-02-16 14:55:00|120.24|117.84|119.87|117.47|121.93|119.53|119.08|116.68|0
1645023600000|2022-02-16 15:00:00|120.11|117.71|119.5|117.1|120.6|118.2|118.89|116.49|0
1645023900000|2022-02-16 15:05:00|119.42|117.02|119.37|116.97|119.72|117.32|118.89|116.49|0
1645024200000|2022-02-16 15:10:00|119.42|117.02|119.4|117|119.86|117.46|117.67|115.27|0
1645024500000|2022-02-16 15:15:00|119.47|117.07|120.15|117.75|120.84|118.44|119.32|116.92|0
1645024800000|2022-02-16 15:20:00|120.2|117.8|119.37|116.97|120.47|118.07|119.22|116.82|0
1645025100000|2022-02-16 15:25:00|119.27|116.87|117.91|115.51|119.51|117.11|117.86|115.46|0
1645025400000|2022-02-16 15:30:00|117.86|115.46|117.81|115.41|118.53|116.13|117.81|115.41|0
1645025700000|2022-02-16 15:35:00|117.85|115.45|117.85|115.45|118.19|115.79|117.37|114.97|0
1645026000000|2022-02-16 15:40:00|118|115.6|117.66|115.26|118.67|116.27|117.61|115.21|0
1645026300000|2022-02-16 15:45:00|117.71|115.31|117.72|115.32|118.19|115.79|117.47|115.07|0
1645026600000|2022-02-16 15:50:00|117.77|115.37|117.24|114.84|117.77|115.37|116.86|114.46|0
1645026900000|2022-02-16 15:55:00|117.29|114.89|117.96|115.56|118.3|115.9|117.29|114.89|0
1645027200000|2022-02-16 16:00:00|117.82|115.42|117.28|114.88|118.06|115.66|117.19|114.79|0
1645027500000|2022-02-16 16:05:00|117.38|114.98|116.94|114.54|118.1|115.7|116.61|114.21|0
1645027800000|2022-02-16 16:10:00|116.85|114.45|117.33|114.93|117.38|114.98|116.8|114.4|0
1645028100000|2022-02-16 16:15:00|117.23|114.83|118.1|115.7|118.1|115.7|116.65|114.25|0
1645028400000|2022-02-16 16:20:00|118.05|115.65|117.4|115|118.39|115.99|117.37|114.97|0
1645028700000|2022-02-16 16:25:00|117.42|115.02|116.7|114.3|117.51|115.11|116.55|114.15|0
1645029000000|2022-02-16 16:30:00|116.65|114.25|117.17|114.77|117.27|114.87|116.65|114.25|0
1645029300000|2022-02-16 16:35:00|117.22|114.82|117.12|114.72|117.37|114.97|116.69|114.29|0
1645029600000|2022-02-16 16:40:00|117.08|114.68|117.55|115.15|117.97|115.57|116.88|114.48|0
1645029900000|2022-02-16 16:45:00|117.51|115.11|117.26|114.86|117.65|115.25|117.22|114.82|0
1645030200000|2022-02-16 16:50:00|117.17|114.77|117.16|114.76|117.31|114.91|116.83|114.43|0
1645030500000|2022-02-16 16:55:00|117.26|114.86|116.73|114.33|117.26|114.86|116.54|114.14|0
1645030800000|2022-02-16 17:00:00|116.78|114.38|115.16|112.76|116.97|114.57|114.73|112.33|0
1645031100000|2022-02-16 17:05:00|115.11|112.71|116.65|114.25|116.7|114.3|114.82|112.42|0
1645031400000|2022-02-16 17:10:00|116.7|114.3|116.84|114.44|117.08|114.68|116.5|114.1|0
1645031700000|2022-02-16 17:15:00|116.89|114.49|117.08|114.68|117.27|114.87|116.74|114.34|0
1645032000000|2022-02-16 17:20:00|117.12|114.72|115.77|113.37|117.27|114.87|114.38|111.98|0
1645032300000|2022-02-16 17:25:00|115.82|113.42|116.01|113.61|116.06|113.66|115.48|113.08|0
1645032600000|2022-02-16 17:30:00|116.06|113.66|118.33|115.93|118.58|116.18|116.06|113.66|0
1645032900000|2022-02-16 17:35:00|118.28|115.88|117.24|114.84|118.53|116.13|116.95|114.55|0
1645033200000|2022-02-16 17:40:00|117.2|114.8|116.86|114.46|117.24|114.84|116.61|114.21|0
1645033500000|2022-02-16 17:45:00|116.76|114.36|116.59|114.19|116.95|114.55|116.37|113.97|0
1645033800000|2022-02-16 17:50:00|116.56|114.16|116.42|114.02|116.8|114.4|116.08|113.68|0
1645034100000|2022-02-16 17:55:00|116.46|114.06|116.66|114.26|116.75|114.35|116.22|113.82|0
1645034400000|2022-02-16 18:00:00|116.7|114.3|117.23|114.83|117.38|114.98|116.46|114.06|0
1645034700000|2022-02-16 18:05:00|117.19|114.79|116.65|114.25|117.33|114.93|116.46|114.06|0
1645035000000|2022-02-16 18:10:00|116.6|114.2|116.46|114.06|116.89|114.49|116.43|114.03|0
1645035300000|2022-02-16 18:15:00|116.43|114.03|116.45|114.05|116.6|114.2|116.26|113.86|0
1645035600000|2022-02-16 18:20:00|116.41|114.01|116.16|113.76|116.6|114.2|115.78|113.38|0
1645035900000|2022-02-16 18:25:00|116.11|113.71|116.31|113.91|116.6|114.2|116.11|113.71|0
1645036200000|2022-02-16 18:30:00|116.4|114|116.74|114.34|116.88|114.48|116.4|114|0
1645036500000|2022-02-16 18:35:00|116.69|114.29|116.64|114.24|116.83|114.43|116.25|113.85|0
1645036800000|2022-02-16 18:40:00|116.69|114.29|117.02|114.62|117.27|114.87|116.69|114.29|0
1645037100000|2022-02-16 18:45:00|117|114.6|116.83|114.43|117.12|114.72|116.54|114.14|0
1645037400000|2022-02-16 18:50:00|116.73|114.33|116.34|113.94|116.73|114.33|116.15|113.75|0
1645037700000|2022-02-16 18:55:00|116.39|113.99|116.61|114.21|117.43|115.03|116.27|113.87|0
1645038000000|2022-02-16 19:00:00|116.46|114.06|115.61|113.21|118.31|115.91|113.37|110.97|0
1645038300000|2022-02-16 19:05:00|115.49|113.09|114.63|112.23|116.18|113.78|113.38|110.98|0
1645038600000|2022-02-16 19:10:00|114.46|112.06|114.44|112.04|115.75|113.35|113.89|111.49|0
1645038900000|2022-02-16 19:15:00|114.63|112.23|113.04|110.64|114.63|112.23|112.55|110.15|0
1645039200000|2022-02-16 19:20:00|112.95|110.55|110.11|107.71|113.28|110.88|110.07|107.67|0
1645039500000|2022-02-16 19:25:00|110.16|107.76|108.35|105.95|110.16|107.76|108.17|105.77|0
1645039800000|2022-02-16 19:30:00|108.31|105.91|107.96|105.56|110.15|107.75|106.54|104.14|0
1645040100000|2022-02-16 19:35:00|107.82|105.42|108.37|105.97|109.1|106.7|107.6|105.2|0
1645040400000|2022-02-16 19:40:00|108.41|106.01|109.01|106.61|109.51|107.11|108.23|105.83|0
1645040700000|2022-02-16 19:45:00|108.92|106.52|109.46|107.06|109.83|107.43|108.37|105.97|0
1645041000000|2022-02-16 19:50:00|109.56|107.16|108.87|106.47|109.69|107.29|108.59|106.19|0
1645041300000|2022-02-16 19:55:00|108.82|106.42|107.5|105.1|108.91|106.51|107.5|105.1|0
1645041600000|2022-02-16 20:00:00|107.41|105.01|105.69|103.29|107.9|105.5|105.56|103.16|0
1645041900000|2022-02-16 20:05:00|105.65|103.25|106.27|103.87|106.46|104.06|105.65|103.25|0
1645042200000|2022-02-16 20:10:00|106.18|103.78|106.86|104.46|107.22|104.82|106.14|103.74|0
1645042500000|2022-02-16 20:15:00|106.77|104.37|105.87|103.47|107.22|104.82|104.67|102.27|0
1645042800000|2022-02-16 20:20:00|105.96|103.56|106.36|103.96|106.99|104.59|105.78|103.38|0
1645043100000|2022-02-16 20:25:00|106.41|104.01|105.51|103.11|106.41|104.01|105.51|103.11|0
1645043400000|2022-02-16 20:30:00|105.6|103.2|106.58|104.18|107.17|104.77|105.42|103.02|0
1645043700000|2022-02-16 20:35:00|106.56|104.16|106.04|103.64|106.81|104.41|105.55|103.15|0
1645044000000|2022-02-16 20:40:00|106.13|103.73|106.37|103.97|106.44|104.04|105.86|103.46|0
1645044300000|2022-02-16 20:45:00|106.3|103.9|106.12|103.72|106.93|104.53|105.63|103.23|0
1645044600000|2022-02-16 20:50:00|105.67|103.27|107.42|105.02|107.42|105.02|105.3|102.9|0
1645044900000|2022-02-16 20:55:00|107.27|104.87|107.87|105.47|108.37|105.97|107.18|104.78|0
1645045200000|2022-02-16 21:00:00|107.65|105.25|108.42|106.02|108.65|106.25|107.65|105.25|0
1645045500000|2022-02-16 21:05:00|108.46|106.06|108.55|106.15|108.69|106.29|108.28|105.88|0
1645045800000|2022-02-16 21:10:00|108.6|106.2|108.64|106.24|108.69|106.29|108.19|105.79|0
1645046100000|2022-02-16 21:15:00|108.61|105.81|108.57|105.77|108.66|105.86|108.38|105.58|0
1645046400000|2022-02-16 21:20:00|108.54|105.74|108.54|105.74|109.16|106.36|107.79|104.99|0
1645046700000|2022-02-16 21:25:00|108.56|105.76|108.49|105.69|108.79|105.99|108.24|105.44|0
1645047000000|2022-02-16 21:30:00|108.47|105.67|108.47|105.67|108.61|105.81|108.15|105.35|0
1645047300000|2022-02-16 21:35:00|108.51|105.71|108.6|105.8|108.6|105.8|108.38|105.58|0
1645047600000|2022-02-16 21:40:00|108.51|105.71|108.78|105.98|108.78|105.98|108.46|105.66|0
1645047900000|2022-02-16 21:45:00|108.74|105.94|109.01|106.21|109.01|106.21|108.74|105.94|0
1645048200000|2022-02-16 21:50:00|108.9|106.1|109.05|106.25|109.15|106.35|108.83|106.03|0
1645048500000|2022-02-16 21:55:00|109.01|106.21|108.89|106.09|109.08|106.28|108.82|106.02|0
1645048800000|2022-02-16 22:00:00|108.9|106.1|108.87|106.07|108.98|106.18|108.85|106.05|0
1645049100000|2022-02-16 22:05:00|108.89|106.09|108.85|106.05|108.9|106.1|108.85|106.05|0
1645049400000|2022-02-16 22:10:00|108.9|106.1|108.92|106.12|108.93|106.13|108.81|106.01|0
1645049700000|2022-02-16 22:15:00|108.9|106.1|108.8|106|108.9|106.1|108.8|106|0
1645050000000|2022-02-16 22:20:00|108.77|105.97|108.58|105.78|108.77|105.97|108.58|105.78|0
1645050300000|2022-02-16 22:25:00|108.57|105.77|108.47|105.67|108.58|105.78|108.39|105.59|0
1645050600000|2022-02-16 22:30:00|108.43|105.63|108.49|105.69|108.59|105.79|108.41|105.61|0
1645050900000|2022-02-16 22:35:00|108.48|105.68|108.48|105.68|108.5|105.7|108.44|105.64|0
1645051200000|2022-02-16 22:40:00|108.47|105.67|108.64|105.84|108.69|105.89|108.47|105.67|0
1645051500000|2022-02-16 22:45:00|108.63|105.83|108.84|106.04|108.84|106.04|108.63|105.83|0
1645051800000|2022-02-16 22:50:00|108.85|106.05|108.57|105.77|108.9|106.1|108.57|105.77|0
1645052100000|2022-02-16 22:55:00|108.62|105.82|108.83|106.03|108.94|106.14|108.62|105.82|0
1645052400000|2022-02-16 23:00:00|108.73|105.93|108.07|105.27|108.77|105.97|108|105.2|0
1645052700000|2022-02-16 23:05:00|108.04|105.24|107.88|105.08|108.07|105.27|107.77|104.97|0
1645053000000|2022-02-16 23:10:00|107.84|105.04|107.79|104.99|107.97|105.17|107.7|104.9|0
1645053300000|2022-02-16 23:15:00|107.77|104.97|107.83|105.03|108.24|105.44|107.7|104.9|0
1645053600000|2022-02-16 23:20:00|107.81|105.01|107.74|104.94|107.92|105.12|107.65|104.85|0
1645053900000|2022-02-16 23:25:00|107.7|104.9|107.4|104.6|107.7|104.9|107.38|104.58|0
1645054200000|2022-02-16 23:30:00|107.33|104.53|107.42|104.62|107.51|104.71|107.28|104.48|0
1645054500000|2022-02-16 23:35:00|107.51|104.71|107.24|104.44|107.56|104.76|107.15|104.35|0
1645054800000|2022-02-16 23:40:00|107.26|104.46|108.96|106.16|108.96|106.16|107.22|104.42|0
1645055100000|2022-02-16 23:45:00|109.05|106.25|109.49|106.69|109.51|106.71|108.87|106.07|0
1645055400000|2022-02-16 23:50:00|109.51|106.71|109.41|106.61|109.69|106.89|109.19|106.39|0
1645055700000|2022-02-16 23:55:00|109.37|106.57|109.5|106.7|109.73|106.93|109.32|106.52|0
1645056000000|2022-02-17 00:00:00|109.55|106.75|109.76|106.96|109.78|106.98|109.41|106.61|0
1645056300000|2022-02-17 00:05:00|109.73|106.93|109.82|107.02|109.87|107.07|109.59|106.79|0
1645056600000|2022-02-17 00:10:00|109.87|107.07|109.82|107.02|109.89|107.09|109.54|106.74|0
1645056900000|2022-02-17 00:15:00|109.87|107.07|109.91|107.11|110|107.2|109.73|106.93|0
1645057200000|2022-02-17 00:20:00|109.89|107.09|109.82|107.02|110|107.2|109.77|106.97|0
1645057500000|2022-02-17 00:25:00|109.86|107.06|109.68|106.88|109.86|107.06|109.58|106.78|0
1645057800000|2022-02-17 00:30:00|109.65|106.85|109.4|106.6|109.68|106.88|109.31|106.51|0
1645058100000|2022-02-17 00:35:00|109.35|106.55|109.49|106.69|109.49|106.69|109.03|106.23|0
1645058400000|2022-02-17 00:40:00|109.44|106.64|109.58|106.78|109.72|106.92|109.39|106.59|0
1645058700000|2022-02-17 00:45:00|109.62|106.82|109.39|106.59|109.81|107.01|109.25|106.45|0
1645059000000|2022-02-17 00:50:00|109.37|106.57|109.71|106.91|109.71|106.91|109.34|106.54|0
1645059300000|2022-02-17 00:55:00|109.69|106.89|109.43|106.63|109.69|106.89|109.39|106.59|0
1645059600000|2022-02-17 01:00:00|109.39|106.59|109.43|106.63|109.57|106.77|109.25|106.45|0
1645059900000|2022-02-17 01:05:00|109.45|106.65|109.61|106.81|109.66|106.86|109.38|106.58|0
1645060200000|2022-02-17 01:10:00|109.57|106.77|109.29|106.49|109.61|106.81|109.29|106.49|0
1645060500000|2022-02-17 01:15:00|109.15|106.35|109.29|106.49|109.56|106.76|109.15|106.35|0
1645060800000|2022-02-17 01:20:00|109.24|106.44|109.24|106.44|109.35|106.55|109.19|106.39|0
1645061100000|2022-02-17 01:25:00|109.22|106.42|108.87|106.07|109.28|106.48|108.78|105.98|0
1645061400000|2022-02-17 01:30:00|108.96|106.16|109.07|106.27|109.19|106.39|108.92|106.12|0
1645061700000|2022-02-17 01:35:00|109.14|106.34|108.96|106.16|109.19|106.39|108.96|106.16|0
1645062000000|2022-02-17 01:40:00|109|106.2|109.14|106.34|109.14|106.34|108.96|106.16|0
1645062300000|2022-02-17 01:45:00|109.09|106.29|109.37|106.57|109.6|106.8|109.05|106.25|0
1645062600000|2022-02-17 01:50:00|109.34|106.54|109.32|106.52|109.66|106.86|109.3|106.5|0
1645062900000|2022-02-17 01:55:00|109.27|106.47|109.32|106.52|109.41|106.61|109.22|106.42|0
1645063200000|2022-02-17 02:00:00|109.36|106.56|108.72|105.92|109.36|106.56|108.63|105.83|0
1645063500000|2022-02-17 02:05:00|108.58|105.78|108.85|106.05|108.99|106.19|108.58|105.78|0
1645063800000|2022-02-17 02:10:00|108.83|106.03|108.58|105.78|108.83|106.03|108.44|105.64|0
1645064100000|2022-02-17 02:15:00|108.53|105.73|108.53|105.73|108.67|105.87|108.42|105.62|0
1645064400000|2022-02-17 02:20:00|108.48|105.68|108.62|105.82|108.71|105.91|108.48|105.68|0
1645064700000|2022-02-17 02:25:00|108.66|105.86|108.62|105.82|108.66|105.86|108.53|105.73|0
1645065000000|2022-02-17 02:30:00|108.59|105.79|108.71|105.91|108.82|106.02|108.57|105.77|0
1645065300000|2022-02-17 02:35:00|108.68|105.88|108.64|105.84|108.75|105.95|108.52|105.72|0
1645065600000|2022-02-17 02:40:00|108.61|105.81|108.66|105.86|108.66|105.86|108.43|105.63|0
1645065900000|2022-02-17 02:45:00|108.68|105.88|108.7|105.9|108.79|105.99|108.56|105.76|0
1645066200000|2022-02-17 02:50:00|108.72|105.92|108.52|105.72|108.75|105.95|108.47|105.67|0
1645066500000|2022-02-17 02:55:00|108.49|105.69|108.42|105.62|108.51|105.71|108.38|105.58|0
1645066800000|2022-02-17 03:00:00|108.38|105.58|108.51|105.71|108.56|105.76|108.38|105.58|0
1645067100000|2022-02-17 03:05:00|108.47|105.67|108.37|105.57|108.56|105.76|108.37|105.57|0
1645067400000|2022-02-17 03:10:00|108.35|105.55|108.32|105.52|108.37|105.57|108.28|105.48|0
1645067700000|2022-02-17 03:15:00|108.35|105.55|108.32|105.52|108.42|105.62|108.28|105.48|0
1645068000000|2022-02-17 03:20:00|108.37|105.57|108.5|105.7|108.55|105.75|108.37|105.57|0
1645068300000|2022-02-17 03:25:00|108.46|105.66|108.41|105.61|108.5|105.7|108.41|105.61|0
1645068600000|2022-02-17 03:30:00|108.36|105.56|108.63|105.83|108.64|105.84|108.32|105.52|0
1645068900000|2022-02-17 03:35:00|108.68|105.88|108.5|105.7|108.68|105.88|108.45|105.65|0
1645069200000|2022-02-17 03:40:00|108.45|105.65|108.47|105.67|108.47|105.67|108.36|105.56|0
1645069500000|2022-02-17 03:45:00|108.45|105.65|108.95|106.15|108.95|106.15|108.45|105.65|0
1645069800000|2022-02-17 03:50:00|108.9|106.1|109.68|106.88|109.68|106.88|108.81|106.01|0
1645070100000|2022-02-17 03:55:00|110|107.2|112.44|109.64|112.44|109.64|110|107.2|0
1645070400000|2022-02-17 04:00:00|112.86|110.06|115.34|111.42|115.36|111.53|112.86|109.79|0
1645070700000|2022-02-17 04:05:00|115.41|111.49|114.41|110.49|115.6|111.68|114.22|110.3|0
1645071000000|2022-02-17 04:10:00|114.44|110.52|113.58|109.66|114.79|110.87|112.51|108.59|0
1645071300000|2022-02-17 04:15:00|113.63|109.71|113.98|110.06|114.45|110.53|113.61|109.69|0
1645071600000|2022-02-17 04:20:00|114.08|110.16|113.7|109.78|114.31|110.39|113.41|109.49|0
1645071900000|2022-02-17 04:25:00|113.72|109.8|113.04|110.24|113.88|110.43|112.85|109.54|0
1645072200000|2022-02-17 04:30:00|112.97|110.17|112.71|109.91|113.18|110.38|112.01|109.21|0
1645072500000|2022-02-17 04:35:00|112.69|109.89|113.18|110.38|113.3|110.5|112.61|109.81|0
1645072800000|2022-02-17 04:40:00|113.15|110.35|113.08|110.28|113.27|110.47|112.61|109.81|0
1645073100000|2022-02-17 04:45:00|113.03|110.23|113.31|110.51|113.31|110.51|112.7|109.9|0
1645073400000|2022-02-17 04:50:00|113.41|110.61|113.69|110.89|113.74|110.94|112.89|110.09|0
1645073700000|2022-02-17 04:55:00|113.74|110.94|113.78|110.98|113.78|110.98|113.4|110.6|0
1645074000000|2022-02-17 05:00:00|113.88|111.08|113.83|111.03|114.11|111.31|113.45|110.65|0
1645074300000|2022-02-17 05:05:00|113.8|111|112.6|109.8|114.02|111.22|111.95|109.15|0
1645074600000|2022-02-17 05:10:00|112.65|109.85|112.86|110.06|113.02|110.22|112.3|109.5|0
1645074900000|2022-02-17 05:15:00|112.83|110.03|112.31|109.51|112.88|110.08|112.08|109.28|0
1645075200000|2022-02-17 05:20:00|112.34|109.54|112.22|109.42|112.38|109.58|111.84|109.04|0
1645075500000|2022-02-17 05:25:00|112.12|109.32|112.03|109.23|112.31|109.51|111.94|109.14|0
1645075800000|2022-02-17 05:30:00|112.08|109.28|111.56|108.76|112.31|109.51|111.51|108.71|0
1645076100000|2022-02-17 05:35:00|111.61|108.81|111.91|109.11|112.12|109.32|111.42|108.62|0
1645076400000|2022-02-17 05:40:00|111.88|109.08|112.12|109.32|112.21|109.41|111.63|108.83|0
1645076700000|2022-02-17 05:45:00|112.16|109.36|112.72|109.92|112.77|109.97|112.12|109.32|0
1645077000000|2022-02-17 05:50:00|112.7|109.9|112.67|109.87|112.96|110.16|112.44|109.64|0
1645077300000|2022-02-17 05:55:00|112.72|109.92|112.25|109.45|112.77|109.97|112.25|109.45|0
1645077600000|2022-02-17 06:00:00|112.51|109.71|112.62|109.82|112.95|110.15|111.95|109.15|0
1645077900000|2022-02-17 06:05:00|112.58|109.78|112.93|110.13|113.09|110.29|112.58|109.78|0
1645078200000|2022-02-17 06:10:00|112.9|110.1|113.32|110.52|113.47|110.67|112.9|110.1|0
1645078500000|2022-02-17 06:15:00|113.35|110.55|112.66|109.86|113.35|110.55|112.64|109.84|0
1645078800000|2022-02-17 06:20:00|112.8|110|114.23|111.43|115.6|112.8|112.47|109.67|0
1645079100000|2022-02-17 06:25:00|114.26|111.46|112.4|109.6|115.32|112.52|112.4|109.6|0
1645079400000|2022-02-17 06:30:00|112.21|109.41|113.66|110.86|114.23|111.43|111.98|109.18|0
1645079700000|2022-02-17 06:35:00|113.52|110.72|113.64|110.84|113.99|111.19|113.43|110.63|0
1645080000000|2022-02-17 06:40:00|113.52|110.72|113.56|110.76|113.59|110.79|113.19|110.39|0
1645080300000|2022-02-17 06:45:00|113.66|110.86|113.54|110.74|113.99|111.19|113.02|110.22|0
1645080600000|2022-02-17 06:50:00|113.51|110.71|113.23|110.43|113.56|110.76|113|110.2|0
1645080900000|2022-02-17 06:55:00|113.14|110.34|113.04|110.24|113.25|110.45|112.67|109.87|0
1645081200000|2022-02-17 07:00:00|113.06|110.26|112.29|109.49|113.13|110.33|111.96|109.16|0
1645081500000|2022-02-17 07:05:00|112.24|109.44|112.59|109.79|112.66|109.86|110.12|107.32|0
1645081800000|2022-02-17 07:10:00|112.62|109.82|112.66|109.86|112.94|110.14|112.15|109.35|0
1645082100000|2022-02-17 07:15:00|112.71|109.91|112.5|109.7|112.92|110.12|112.33|109.53|0
1645082400000|2022-02-17 07:20:00|112.66|109.86|112.84|110.04|112.94|110.14|112.47|109.67|0
1645082700000|2022-02-17 07:25:00|112.82|110.02|112.91|110.11|113.08|110.28|112.61|109.81|0
1645083000000|2022-02-17 07:30:00|113.03|110.23|112.33|109.53|113.19|110.39|112.23|109.43|0
1645083300000|2022-02-17 07:35:00|112.26|109.46|112.56|109.76|112.58|109.78|112.23|109.43|0
1645083600000|2022-02-17 07:40:00|112.6|109.8|112.28|109.48|112.67|109.87|112.14|109.34|0
1645083900000|2022-02-17 07:45:00|112.23|109.43|111.85|109.05|112.28|109.48|111.58|108.78|0
1645084200000|2022-02-17 07:50:00|111.88|109.08|111.95|109.15|112.18|109.38|111.27|108.47|0
1645084500000|2022-02-17 07:55:00|112|109.2|111.7|108.9|112.23|109.43|111.63|108.83|0
1645084800000|2022-02-17 08:00:00|111.56|108.76|109.75|106.95|111.56|108.76|109.52|106.72|0
1645085100000|2022-02-17 08:05:00|109.6|107.2|109.14|106.74|109.92|107.52|109.09|106.69|0
1645085400000|2022-02-17 08:10:00|109.09|106.69|109.68|107.28|109.73|107.33|108.86|106.46|0
1645085700000|2022-02-17 08:15:00|109.64|107.24|110.56|108.16|110.72|108.32|109.64|107.24|0
1645086000000|2022-02-17 08:20:00|110.65|108.25|110.74|108.34|110.83|108.43|110.14|107.74|0
1645086300000|2022-02-17 08:25:00|110.69|108.29|115.12|112.72|116|113.6|110.51|108.11|0
1645086600000|2022-02-17 08:30:00|115.26|112.86|115.18|112.78|115.42|113.02|114.05|111.65|0
1645086900000|2022-02-17 08:35:00|115.11|112.71|114.66|112.26|116.02|113.62|114.42|112.02|0
1645087200000|2022-02-17 08:40:00|114.61|112.21|114.7|112.3|115.06|112.66|114.3|111.9|0
1645087500000|2022-02-17 08:45:00|114.85|112.45|115.46|113.06|116.64|114.24|114.56|112.16|0
1645087800000|2022-02-17 08:50:00|115.8|113.4|114.89|112.49|115.8|113.4|114.87|112.47|0
1645088100000|2022-02-17 08:55:00|114.94|112.54|114.96|112.56|115.25|112.85|114.77|112.37|0
1645088400000|2022-02-17 09:00:00|114.98|112.58|115.53|113.13|115.6|113.2|114.27|111.87|0
1645088700000|2022-02-17 09:05:00|115.43|113.03|115.65|112.85|115.65|113.17|114.84|112.44|0
1645089000000|2022-02-17 09:10:00|115.56|112.76|115.56|112.76|115.75|112.95|115.2|112.4|0
1645089300000|2022-02-17 09:15:00|114.79|112.39|114.22|111.82|114.84|112.44|114.22|111.82|0
1645089600000|2022-02-17 09:20:00|114.27|111.87|115.31|112.91|115.6|113.2|114.27|111.87|0
1645089900000|2022-02-17 09:25:00|115.56|112.76|115.58|112.78|115.79|112.99|115.22|112.42|0
1645091700000|2022-02-17 09:55:00|117.79|110.59|117.78|110.58|117.83|110.63|117.55|110.35|0
1645092000000|2022-02-17 10:00:00|117.81|110.61|117.54|110.34|118.07|110.87|117.31|110.11|0
1645092300000|2022-02-17 10:05:00|117.57|110.37|115.28|112.88|117.88|113.27|115.28|110.25|0
1645092600000|2022-02-17 10:10:00|115.26|112.86|114.62|112.22|115.28|112.88|114.62|112.22|0
1645092900000|2022-02-17 10:15:00|114.67|112.27|114.81|112.41|115|112.6|114.48|112.08|0
1645093200000|2022-02-17 10:20:00|114.85|112.45|114.87|112.47|114.95|112.55|114.54|112.14|0
1645093500000|2022-02-17 10:25:00|114.85|112.45|114.68|112.28|114.95|112.55|114.42|112.02|0
1645093800000|2022-02-17 10:30:00|114.66|112.26|114.47|112.07|114.8|112.4|114.28|111.88|0
1645094100000|2022-02-17 10:35:00|114.51|112.11|114.42|112.02|114.77|112.37|114.37|111.97|0
1645094400000|2022-02-17 10:40:00|114.37|111.97|114.18|111.78|114.61|112.21|114.13|111.73|0
1645094700000|2022-02-17 10:45:00|114.2|111.8|114.32|111.92|114.6|112.2|114.13|111.73|0
1645095000000|2022-02-17 10:50:00|114.34|111.94|113.92|111.52|114.34|111.94|113.8|111.4|0
1645095300000|2022-02-17 10:55:00|113.94|111.54|114.5|112.1|114.5|112.1|113.94|111.54|0
1645095600000|2022-02-17 11:00:00|114.48|112.08|114.79|112.39|115.02|112.62|114.31|111.91|0
1645095900000|2022-02-17 11:05:00|114.74|112.34|115.07|112.67|115.31|112.91|114.74|112.34|0
1645096200000|2022-02-17 11:10:00|115.05|112.65|114.9|112.5|115.26|112.86|114.78|112.38|0
1645096500000|2022-02-17 11:15:00|114.92|112.52|114.29|111.89|115.3|112.9|114.25|111.85|0
1645096800000|2022-02-17 11:20:00|114.25|111.85|114.39|111.99|114.43|112.03|114.01|111.61|0
1645097100000|2022-02-17 11:25:00|114.34|111.94|114.36|111.96|114.39|111.99|114.15|111.75|0
1645097400000|2022-02-17 11:30:00|114.34|111.94|114.67|112.27|114.72|112.32|114.19|111.79|0
1645097700000|2022-02-17 11:35:00|114.71|112.31|114.14|111.74|114.81|112.41|114.14|111.74|0
1645098000000|2022-02-17 11:40:00|114.12|111.72|114.67|112.27|114.67|112.27|113.86|111.46|0
1645098300000|2022-02-17 11:45:00|114.76|112.36|114.86|112.46|114.95|112.55|114.57|112.17|0
1645098600000|2022-02-17 11:50:00|114.9|112.5|115.19|112.79|115.26|112.86|114.9|112.5|0
1645098900000|2022-02-17 11:55:00|115.23|112.83|114.78|112.38|115.28|112.88|114.38|111.98|0
1645099200000|2022-02-17 12:00:00|114.62|112.22|113.69|111.29|114.62|112.22|113.25|110.85|0
1645099500000|2022-02-17 12:05:00|113.67|111.27|113.48|111.08|113.72|111.32|113.11|110.71|0
1645099800000|2022-02-17 12:10:00|113.43|111.03|113.6|111.2|113.85|111.45|113.36|110.96|0
1645100100000|2022-02-17 12:15:00|113.69|111.29|113.14|110.74|114.17|111.77|113.07|110.67|0
1645100400000|2022-02-17 12:20:00|113.16|110.76|112.63|110.23|113.21|110.81|112.56|110.16|0
1645100700000|2022-02-17 12:25:00|112.66|110.26|112.42|110.02|112.84|110.44|112.37|109.97|0
1645101000000|2022-02-17 12:30:00|112.37|109.97|112.28|109.88|112.7|110.3|112.19|109.79|0
1645101300000|2022-02-17 12:35:00|112.32|109.92|112.23|109.83|112.56|110.16|112.18|109.78|0
1645101600000|2022-02-17 12:40:00|112.21|109.81|111.79|109.39|112.37|109.97|111.53|109.13|0
1645101900000|2022-02-17 12:45:00|111.81|109.41|110.26|107.86|111.85|109.45|110.08|107.68|0
1645102200000|2022-02-17 12:50:00|110.22|107.82|110.21|107.81|110.35|107.95|110.03|107.63|0
1645102500000|2022-02-17 12:55:00|110.26|107.86|110.3|107.9|110.49|108.09|110.12|107.72|0
1645102800000|2022-02-17 13:00:00|110.24|107.84|110.16|107.76|110.26|107.86|109.24|106.84|0
1645103100000|2022-02-17 13:05:00|110.39|107.99|112.28|109.88|112.37|109.97|110.33|107.93|0
1645103400000|2022-02-17 13:10:00|112.23|109.83|113.05|110.65|113.26|110.86|112.09|109.69|0
1645103700000|2022-02-17 13:15:00|113|110.6|114.1|111.7|115.32|112.92|113|110.6|0
1645104000000|2022-02-17 13:20:00|114.12|111.72|113.74|111.34|114.26|111.86|113.7|111.3|0
1645104300000|2022-02-17 13:25:00|113.7|111.3|113.91|111.51|114.12|111.72|113.6|111.2|0
1645104600000|2022-02-17 13:30:00|113.88|111.48|113.64|111.24|113.98|111.58|113.36|110.96|0
1645104900000|2022-02-17 13:35:00|113.69|111.29|114.16|111.76|114.19|111.79|113.55|111.15|0
1645105200000|2022-02-17 13:40:00|114.26|111.86|116.06|113.66|116.64|114.24|114.11|111.71|0
1645105500000|2022-02-17 13:45:00|116.16|113.76|116.88|114.48|117.15|114.75|116.16|113.76|0
1645105800000|2022-02-17 13:50:00|116.93|114.53|116.83|114.43|117.95|115.55|115.08|112.68|0
1645106100000|2022-02-17 13:55:00|116.88|114.48|117.02|114.62|117.41|115.01|116.54|114.14|0
1645106400000|2022-02-17 14:00:00|117.07|114.67|115.72|113.32|117.07|114.67|112.94|110.54|0
1645106700000|2022-02-17 14:05:00|115.62|113.22|115.43|113.03|116.08|113.68|115.29|112.89|0
1645107000000|2022-02-17 14:10:00|115.38|112.98|115.05|112.65|115.43|113.03|114.15|111.75|0
1645107300000|2022-02-17 14:15:00|115.07|112.67|115.81|113.41|115.81|113.41|114.76|112.36|0
1645107600000|2022-02-17 14:20:00|115.76|113.36|115.57|113.17|116.1|113.7|115.23|112.83|0
1645107900000|2022-02-17 14:25:00|115.62|113.22|116.52|114.12|116.62|114.22|115.52|113.12|0
1645108200000|2022-02-17 14:30:00|115.93|113.53|116.67|114.27|117.15|114.75|113.86|111.46|0
1645108500000|2022-02-17 14:35:00|116.52|114.12|116.04|113.64|117.15|114.75|115.99|113.59|0
1645108800000|2022-02-17 14:40:00|115.9|113.5|116.95|114.55|117.82|115.42|115.56|113.16|0
1645109100000|2022-02-17 14:45:00|116.81|114.41|119.32|116.92|119.37|116.97|116.81|114.41|0
1645109400000|2022-02-17 14:50:00|119.27|116.87|123.33|120.93|123.38|120.98|119.27|116.87|0
1645109700000|2022-02-17 14:55:00|123.08|120.68|123.07|120.67|123.4|121|122.33|119.93|0
1645110000000|2022-02-17 15:00:00|123.12|120.72|122.62|120.22|123.98|121.58|122.22|119.82|0
1645110300000|2022-02-17 15:05:00|122.52|120.12|122.67|120.27|123.02|120.62|121.82|119.42|0
1645110600000|2022-02-17 15:10:00|122.62|120.22|121.42|119.02|122.77|120.37|121.32|118.92|0
1645110900000|2022-02-17 15:15:00|121.52|119.12|122.92|120.52|122.92|120.52|121.37|118.97|0
1645111200000|2022-02-17 15:20:00|123.07|120.67|123.72|121.32|124.37|121.97|122.92|120.52|0
1645111500000|2022-02-17 15:25:00|123.77|121.37|124.62|122.22|124.78|122.38|123.77|121.37|0
1645111800000|2022-02-17 15:30:00|124.73|122.33|121.83|119.43|124.98|122.58|121.83|119.43|0
1645112100000|2022-02-17 15:35:00|120.13|117.73|122.37|119.97|123.3|120.9|120.13|117.73|0
1645112400000|2022-02-17 15:40:00|122.44|120.04|122.39|119.99|123|120.6|122.19|119.79|0
1645112700000|2022-02-17 15:45:00|122.54|120.14|122.99|120.59|123.6|121.2|121.49|119.09|0
1645113000000|2022-02-17 15:50:00|122.74|120.34|122.69|120.29|123.7|121.3|122.54|120.14|0
1645113300000|2022-02-17 15:55:00|122.74|120.34|119.77|117.37|122.74|120.34|119.77|117.37|0
1645113600000|2022-02-17 16:00:00|119.86|117.46|120.73|118.33|120.73|118.33|119.42|117.02|0
1645113900000|2022-02-17 16:05:00|120.63|118.23|119.96|117.56|120.63|118.23|119.39|116.99|0
1645114200000|2022-02-17 16:10:00|119.94|117.54|118.72|116.32|119.94|117.54|118.43|116.03|0
1645114500000|2022-02-17 16:15:00|118.82|116.42|118.47|116.07|119.12|116.72|117.98|115.58|0
1645114800000|2022-02-17 16:20:00|118.52|116.12|119.31|116.91|119.31|116.91|118.33|115.93|0
1645115100000|2022-02-17 16:25:00|119.36|116.96|118.72|116.32|119.36|116.96|118.27|115.87|0
1645115400000|2022-02-17 16:30:00|118.69|116.29|119.06|116.66|119.26|116.86|118.54|116.14|0
1645115700000|2022-02-17 16:35:00|118.81|116.41|119.5|117.1|119.65|117.25|118.61|116.21|0
1645116000000|2022-02-17 16:40:00|119.45|117.05|119.15|116.75|119.55|117.15|118.86|116.46|0
1645116300000|2022-02-17 16:45:00|119.25|116.85|117.43|115.03|119.4|117|117.43|115.03|0
1645116600000|2022-02-17 16:50:00|117.53|115.13|118.51|116.11|118.51|116.11|117.53|115.13|0
1645116900000|2022-02-17 16:55:00|118.41|116.01|119.1|116.7|119.24|116.84|118.21|115.81|0
1645117200000|2022-02-17 17:00:00|119.15|116.75|118.63|116.23|119.74|117.34|118.55|116.15|0
1645117500000|2022-02-17 17:05:00|118.55|116.15|119.49|117.09|119.66|117.26|118.26|115.86|0
1645117800000|2022-02-17 17:10:00|119.39|116.99|119.34|116.94|120.08|117.68|119.24|116.84|0
1645118100000|2022-02-17 17:15:00|119.39|116.99|119.19|116.79|119.48|117.08|119.04|116.64|0
1645118400000|2022-02-17 17:20:00|119.14|116.74|118.69|116.29|119.28|116.88|118.45|116.05|0
1645118700000|2022-02-17 17:25:00|118.72|116.32|118.74|116.34|118.84|116.44|118.4|116|0
1645119000000|2022-02-17 17:30:00|118.79|116.39|118.44|116.04|119.03|116.63|117.9|115.5|0
1645119300000|2022-02-17 17:35:00|118.39|115.99|118.71|116.31|118.78|116.38|118.29|115.89|0
1645119600000|2022-02-17 17:40:00|118.76|116.36|118.73|116.33|119.23|116.83|118.68|116.28|0
1645119900000|2022-02-17 17:45:00|118.68|116.28|119.62|117.22|120.02|117.62|118.68|116.28|0
1645120200000|2022-02-17 17:50:00|119.52|117.12|119.27|116.87|119.77|117.37|119.07|116.67|0
1645120500000|2022-02-17 17:55:00|119.32|116.92|119.27|116.87|119.57|117.17|119.1|116.7|0
1645120800000|2022-02-17 18:00:00|119.32|116.92|119.79|117.39|119.79|117.39|119.02|116.62|0
1645121100000|2022-02-17 18:05:00|119.71|117.31|119.81|117.41|120.01|117.61|119.36|116.96|0
1645121400000|2022-02-17 18:10:00|119.76|117.36|120.52|118.12|120.97|118.57|119.76|117.36|0
1645121700000|2022-02-17 18:15:00|120.57|118.17|120.61|118.21|120.81|118.41|120.02|117.62|0
1645122000000|2022-02-17 18:20:00|120.66|118.26|120.96|118.56|121.21|118.81|120.41|118.01|0
1645122300000|2022-02-17 18:25:00|120.91|118.51|120.91|118.51|121.46|119.06|120.83|118.43|0
1645122600000|2022-02-17 18:30:00|120.96|118.56|120.56|118.16|121.11|118.71|120.16|117.76|0
1645122900000|2022-02-17 18:35:00|120.61|118.21|121.15|118.75|121.2|118.8|120.31|117.91|0
1645123200000|2022-02-17 18:40:00|121.2|118.8|121.09|118.69|121.65|119.25|120.99|118.59|0
1645123500000|2022-02-17 18:45:00|121.14|118.74|121.44|119.04|121.59|119.19|121.09|118.69|0
1645123800000|2022-02-17 18:50:00|121.49|119.09|120.88|118.48|121.54|119.14|120.83|118.43|0
1645124100000|2022-02-17 18:55:00|120.93|118.53|120.88|118.48|121.13|118.73|120.73|118.33|0
1645124400000|2022-02-17 19:00:00|120.93|118.53|121.48|119.08|121.73|119.33|120.93|118.53|0
1645124700000|2022-02-17 19:05:00|121.43|119.03|122.33|119.93|122.48|120.08|121.43|119.03|0
1645125000000|2022-02-17 19:10:00|122.38|119.98|121.98|119.58|122.74|120.34|121.93|119.53|0
1645125300000|2022-02-17 19:15:00|121.93|119.53|121.98|119.58|122.28|119.88|121.57|119.17|0
1645125600000|2022-02-17 19:20:00|122.08|119.68|123.29|120.89|123.34|120.94|121.92|119.52|0
1645125900000|2022-02-17 19:25:00|123.34|120.94|123.18|120.78|123.49|121.09|123.03|120.63|0
1645126200000|2022-02-17 19:30:00|123.24|120.84|123.77|121.37|124.15|121.75|122.98|120.58|0
1645126500000|2022-02-17 19:35:00|123.74|121.34|124.25|121.85|124.25|121.85|123.64|121.24|0
1645126800000|2022-02-17 19:40:00|124.2|121.8|122.81|120.41|124.45|122.05|122.66|120.26|0
1645127100000|2022-02-17 19:45:00|122.76|120.36|124.88|122.48|125.52|123.12|122.51|120.11|0
1645127400000|2022-02-17 19:50:00|124.93|122.53|125.49|123.09|125.9|123.5|124.93|122.53|0
1645127700000|2022-02-17 19:55:00|125.54|123.14|126.06|123.66|126.11|123.71|125.08|122.68|0
1645128000000|2022-02-17 20:00:00|126|123.6|126.62|124.22|126.73|124.33|125.54|123.14|0
1645128300000|2022-02-17 20:05:00|126.52|124.12|127.71|125.31|127.71|125.31|126.47|124.07|0
1645128600000|2022-02-17 20:10:00|127.66|125.26|128.29|125.89|128.55|126.15|127.35|124.95|0
1645128900000|2022-02-17 20:15:00|128.34|125.94|129.57|127.17|130.09|127.69|127.97|125.57|0
1645129200000|2022-02-17 20:20:00|129.62|127.22|129.3|126.9|129.62|127.22|128.73|126.33|0
1645129500000|2022-02-17 20:25:00|129.2|126.8|129.35|126.95|129.77|127.37|128.73|126.33|0
1645129800000|2022-02-17 20:30:00|129.46|127.06|129.08|126.68|130.46|128.06|128.31|125.91|0
1645130100000|2022-02-17 20:35:00|129.02|126.62|127.09|124.69|129.02|126.62|126.78|124.38|0
1645130400000|2022-02-17 20:40:00|127.25|124.85|127.61|125.21|128|125.6|127.2|124.8|0
1645130700000|2022-02-17 20:45:00|127.56|125.16|128.08|125.68|128.08|125.68|126.57|124.17|0
1645131000000|2022-02-17 20:50:00|128.86|126.46|129.33|126.93|130.86|128.46|128.39|125.99|0
1645131300000|2022-02-17 20:55:00|129.54|127.14|129.59|127.19|129.91|127.51|128.39|125.99|0
1645131600000|2022-02-17 21:00:00|129.43|127.03|128.59|126.19|130.17|127.77|128.59|126.19|0
1645131900000|2022-02-17 21:05:00|128.64|126.24|130.38|127.98|130.8|128.4|128.59|126.19|0
1645132200000|2022-02-17 21:10:00|130.22|127.82|129.53|127.13|131.02|128.62|129.48|127.08|0
1645132500000|2022-02-17 21:15:00|129.68|126.88|130.6|127.8|130.73|127.93|129.68|126.88|0
1645132800000|2022-02-17 21:20:00|130.57|127.77|129.94|127.14|130.68|127.88|129.83|127.03|0
1645133100000|2022-02-17 21:25:00|129.99|127.19|130.09|127.29|130.15|127.35|129.88|127.08|0
1645133400000|2022-02-17 21:30:00|130.07|127.27|129.46|126.66|130.15|127.35|129.41|126.61|0
1645133700000|2022-02-17 21:35:00|129.51|126.71|129.51|126.71|129.56|126.76|129.3|126.5|0
1645134000000|2022-02-17 21:40:00|129.46|126.66|129.61|126.81|129.77|126.97|129.27|126.47|0
1645134300000|2022-02-17 21:45:00|129.56|126.76|129.45|126.65|129.59|126.79|129.19|126.39|0
1645134600000|2022-02-17 21:50:00|129.4|126.6|129.53|126.73|129.56|126.76|129.35|126.55|0
1645134900000|2022-02-17 21:55:00|129.45|126.65|129.69|126.89|129.71|126.91|129.4|126.6|0
1645135200000|2022-02-17 22:00:00|129.65|126.85|129.77|126.97|129.77|126.97|129.54|126.74|0
1645135500000|2022-02-17 22:05:00|129.8|127|129.69|126.89|129.85|127.05|129.65|126.85|0
1645135800000|2022-02-17 22:10:00|129.7|126.9|129.76|126.96|129.84|127.04|129.7|126.9|0
1645136100000|2022-02-17 22:15:00|129.75|126.95|129.8|127|129.8|127|129.69|126.89|0
1645136400000|2022-02-17 22:20:00|129.81|127.01|129.82|127.02|129.82|127.02|129.8|127|0
1645136700000|2022-02-17 22:25:00|129.81|127.01|129.78|126.98|129.86|127.06|129.78|126.98|0
1645137000000|2022-02-17 22:30:00|129.77|126.97|129.88|127.08|129.9|127.1|129.77|126.97|0
1645137300000|2022-02-17 22:35:00|129.89|127.09|129.88|127.08|129.92|127.12|129.88|127.08|0
1645137600000|2022-02-17 22:40:00|129.89|127.09|129.84|127.04|129.94|127.14|129.84|127.04|0
1645137900000|2022-02-17 22:45:00|129.88|127.08|129.77|126.97|129.88|127.08|129.76|126.96|0
1645138200000|2022-02-17 22:50:00|129.76|126.96|129.76|126.96|129.78|126.98|129.76|126.96|0
1645138500000|2022-02-17 22:55:00|129.78|126.98|129.7|126.9|129.84|127.04|129.7|126.9|0
1645138800000|2022-02-17 23:00:00|129.76|126.96|130.63|127.83|130.69|127.89|129.66|126.86|0
1645139100000|2022-02-17 23:05:00|130.69|127.89|130.45|127.65|130.9|128.1|130.42|127.62|0
1645139400000|2022-02-17 23:10:00|130.47|127.67|130.15|127.35|130.47|127.67|130.05|127.25|0
1645139700000|2022-02-17 23:15:00|130.26|127.46|129.46|126.66|130.44|127.64|129.36|126.56|0
1645140000000|2022-02-17 23:20:00|129.44|126.64|129.09|126.29|129.54|126.74|128.94|126.14|0
1645140300000|2022-02-17 23:25:00|129.15|126.35|128.93|126.13|129.2|126.4|128.83|126.03|0
1645140600000|2022-02-17 23:30:00|128.99|126.19|128.46|125.66|128.99|126.19|128.41|125.61|0
1645140900000|2022-02-17 23:35:00|128.41|125.61|128.85|126.05|128.88|126.08|128.41|125.61|0
1645141200000|2022-02-17 23:40:00|128.88|126.08|128.82|126.02|128.98|126.18|128.51|125.71|0
1645141500000|2022-02-17 23:45:00|128.77|125.97|128.51|125.71|128.87|126.07|128.4|125.6|0
1645141800000|2022-02-17 23:50:00|128.48|125.68|128.82|126.02|128.82|126.02|128.38|125.58|0
1645142100000|2022-02-17 23:55:00|128.79|125.99|128.76|125.96|128.82|126.02|128.4|125.6|0
1645142400000|2022-02-18 00:00:00|128.82|126.02|128.34|125.54|128.87|126.07|128.19|125.39|0
1645142700000|2022-02-18 00:05:00|128.45|125.65|128.5|125.7|128.71|125.91|128.39|125.59|0
1645143000000|2022-02-18 00:10:00|128.6|125.8|128.65|125.85|128.91|126.11|128.31|125.51|0
1645143300000|2022-02-18 00:15:00|128.55|125.75|129.02|126.22|129.54|126.74|128.55|125.75|0
1645143600000|2022-02-18 00:20:00|129.07|126.27|129.64|126.84|129.86|127.06|129.07|126.27|0
1645143900000|2022-02-18 00:25:00|129.75|126.95|129.38|126.58|129.8|127|129.22|126.42|0
1645144200000|2022-02-18 00:30:00|129.41|126.61|129.48|126.68|129.75|126.95|129.17|126.37|0
1645144500000|2022-02-18 00:35:00|129.53|126.73|129.59|126.79|130.06|127.26|129.48|126.68|0
1645144800000|2022-02-18 00:40:00|129.69|126.89|129.85|127.05|129.9|127.1|129.53|126.73|0
1645145100000|2022-02-18 00:45:00|129.9|127.1|130.37|127.57|130.48|127.68|129.64|126.84|0
1645145400000|2022-02-18 00:50:00|130.43|127.63|129.58|126.78|130.85|128.05|129.58|126.78|0
1645145700000|2022-02-18 00:55:00|129.68|126.88|129.31|126.51|129.68|126.88|129.16|126.36|0
1645146000000|2022-02-18 01:00:00|129.21|126.41|128.87|126.07|129.31|126.51|128.79|125.99|0
1645146300000|2022-02-18 01:05:00|128.89|126.09|129.26|126.46|129.26|126.46|128.79|125.99|0
1645146600000|2022-02-18 01:10:00|129.2|126.4|129.41|126.61|129.67|126.87|129.2|126.4|0
1645146900000|2022-02-18 01:15:00|129.46|126.66|129.46|126.66|129.67|126.87|129.15|126.35|0
1645147200000|2022-02-18 01:20:00|129.49|126.69|129.33|126.53|129.62|126.82|129.3|126.5|0
1645147500000|2022-02-18 01:25:00|129.35|126.55|129.72|126.92|130.09|127.29|129.22|126.42|0
1645147800000|2022-02-18 01:30:00|129.83|127.03|126.13|123.33|130.14|127.34|125.72|122.92|0
1645148100000|2022-02-18 01:35:00|126.02|123.22|124.78|121.98|126.07|123.27|124.78|121.98|0
1645148400000|2022-02-18 01:40:00|124.73|121.93|124.6|121.8|124.83|122.03|123.95|121.15|0
1645148700000|2022-02-18 01:45:00|124.55|121.75|124.57|121.77|125.39|122.59|124.47|121.67|0
1645149000000|2022-02-18 01:50:00|124.62|121.82|123.5|120.7|124.78|121.98|123|120.2|0
1645149300000|2022-02-18 01:55:00|123.33|120.53|123.7|120.9|123.86|121.06|123.1|120.3|0
1645149600000|2022-02-18 02:00:00|123.6|120.8|123.5|120.7|123.86|121.06|123.25|120.45|0
1645149900000|2022-02-18 02:05:00|123.45|120.65|124.16|121.36|124.16|121.36|123.35|120.55|0
1645150200000|2022-02-18 02:10:00|124.1|121.3|123.8|121|124.16|121.36|123.65|120.85|0
1645150500000|2022-02-18 02:15:00|123.75|120.95|123.29|120.49|123.9|121.1|123.19|120.39|0
1645150800000|2022-02-18 02:20:00|123.24|120.44|123.49|120.69|123.59|120.79|123.14|120.34|0
1645151100000|2022-02-18 02:25:00|123.44|120.64|124.07|121.27|124.15|121.35|123.34|120.54|0
1645151400000|2022-02-18 02:30:00|124.1|121.3|123.94|121.14|124.1|121.3|123.74|120.94|0
1645151700000|2022-02-18 02:35:00|123.92|121.12|124.45|121.65|124.45|121.65|123.92|121.12|0
1645152000000|2022-02-18 02:40:00|124.5|121.7|124.24|121.44|124.8|122|124.19|121.39|0
1645152300000|2022-02-18 02:45:00|124.27|121.47|124.6|121.8|124.6|121.8|124.14|121.34|0
1645152600000|2022-02-18 02:50:00|124.44|121.64|124.14|121.34|124.6|121.8|124.08|121.28|0
1645152900000|2022-02-18 02:55:00|124.08|121.28|123.93|121.13|124.29|121.49|123.83|121.03|0
1645153200000|2022-02-18 03:00:00|123.88|121.08|124.18|121.38|124.33|121.53|123.88|121.08|0
1645153500000|2022-02-18 03:05:00|124.23|121.43|123.93|121.13|124.43|121.63|123.93|121.13|0
1645153800000|2022-02-18 03:10:00|123.98|121.18|123.42|120.62|124.08|121.28|123.42|120.62|0
1645154100000|2022-02-18 03:15:00|123.37|120.57|123.36|120.56|123.57|120.77|123.21|120.41|0
1645154400000|2022-02-18 03:20:00|123.41|120.61|123.51|120.71|123.67|120.87|123.31|120.51|0
1645154700000|2022-02-18 03:25:00|123.49|120.69|122.65|119.85|123.51|120.71|122.65|119.85|0
1645155000000|2022-02-18 03:30:00|122.7|119.9|123.05|120.25|123.05|120.25|122.65|119.85|0
1645155300000|2022-02-18 03:35:00|123.08|120.28|123.2|120.4|123.2|120.4|122.8|120|0
1645155600000|2022-02-18 03:40:00|123.23|120.43|122.98|120.18|123.3|120.5|122.9|120.1|0
1645155900000|2022-02-18 03:45:00|122.95|120.15|122.34|119.54|123.15|120.35|122.24|119.44|0
1645156200000|2022-02-18 03:50:00|122.29|119.49|122.69|119.89|122.84|120.04|122.29|119.49|0
1645156500000|2022-02-18 03:55:00|122.67|119.87|122.94|120.14|123.07|120.27|122.67|119.87|0
1645156800000|2022-02-18 04:00:00|122.99|120.19|122.39|119.59|122.99|120.19|122.16|119.36|0
1645157100000|2022-02-18 04:05:00|122.34|119.54|122.23|119.43|122.49|119.69|122.18|119.38|0
1645157400000|2022-02-18 04:10:00|122.21|119.41|122.33|119.53|122.53|119.73|122.13|119.33|0
1645157700000|2022-02-18 04:15:00|122.36|119.56|122.53|119.73|122.68|119.88|122.36|119.56|0
1645158000000|2022-02-18 04:20:00|122.48|119.68|122.18|119.38|122.68|119.88|122.18|119.38|0
1645158300000|2022-02-18 04:25:00|122.08|119.28|122|119.2|122.08|119.28|121.48|118.68|0
1645158600000|2022-02-18 04:30:00|122.03|119.23|122.22|119.42|122.32|119.52|122.03|119.23|0
1645158900000|2022-02-18 04:35:00|122.17|119.37|122.42|119.62|122.42|119.62|122.07|119.27|0
1645159200000|2022-02-18 04:40:00|122.37|119.57|122.37|119.57|122.52|119.72|122.3|119.5|0
1645159500000|2022-02-18 04:45:00|122.42|119.62|122.52|119.72|122.67|119.87|122.32|119.52|0
1645159800000|2022-02-18 04:50:00|122.57|119.77|122.52|119.72|122.57|119.77|122.42|119.62|0
1645160100000|2022-02-18 04:55:00|122.59|119.79|122.81|120.01|122.92|120.12|122.52|119.72|0
1645160400000|2022-02-18 05:00:00|122.87|120.07|122.51|119.71|122.92|120.12|122.46|119.66|0
1645160700000|2022-02-18 05:05:00|122.46|119.66|122.84|120.04|122.91|120.11|122.46|119.66|0
1645161000000|2022-02-18 05:10:00|122.86|120.06|122.86|120.06|122.96|120.16|122.63|119.83|0
1645161300000|2022-02-18 05:15:00|122.91|120.11|122.65|119.85|122.96|120.16|122.56|119.76|0
1645161600000|2022-02-18 05:20:00|122.6|119.8|121.45|118.65|122.96|120.16|121.2|118.4|0
1645161900000|2022-02-18 05:25:00|121.47|118.67|121.45|118.65|121.5|118.7|121.24|118.44|0
1645162200000|2022-02-18 05:30:00|121.44|118.64|121.29|118.49|121.44|118.64|121.12|118.32|0
1645162500000|2022-02-18 05:35:00|121.34|118.54|121.07|118.27|121.34|118.54|120.84|118.04|0
1645162800000|2022-02-18 05:40:00|121.04|118.24|121.29|118.49|121.39|118.59|121.04|118.24|0
1645163100000|2022-02-18 05:45:00|121.24|118.44|121.11|118.31|121.24|118.44|121.09|118.29|0
1645163400000|2022-02-18 05:50:00|121.14|118.34|121.38|118.58|121.43|118.63|121.09|118.29|0
1645163700000|2022-02-18 05:55:00|121.41|118.61|121.78|118.98|121.98|119.18|121.28|118.48|0
1645164000000|2022-02-18 06:00:00|122.09|119.29|122.56|119.76|122.89|120.09|122.04|119.24|0
1645164300000|2022-02-18 06:05:00|122.59|119.79|122.43|119.63|122.84|120.04|122.28|119.48|0
1645164600000|2022-02-18 06:10:00|122.46|119.66|122.58|119.78|122.69|119.89|122.26|119.46|0
1645164900000|2022-02-18 06:15:00|122.53|119.73|121.85|119.05|122.79|119.99|121.82|119.02|0
1645165200000|2022-02-18 06:20:00|121.9|119.1|121.67|118.87|122.1|119.3|121.67|118.87|0
1645165500000|2022-02-18 06:25:00|121.72|118.92|121.82|119.02|121.97|119.17|121.7|118.9|0
1645165800000|2022-02-18 06:30:00|121.92|119.12|122.12|119.32|122.12|119.32|121.62|118.82|0
1645166100000|2022-02-18 06:35:00|122.15|119.35|122.02|119.22|122.2|119.4|121.72|118.92|0
1645166400000|2022-02-18 06:40:00|121.99|119.19|121.89|119.09|122.12|119.32|121.71|118.91|0
1645166700000|2022-02-18 06:45:00|121.96|119.16|122.11|119.31|122.21|119.41|121.84|119.04|0
1645167000000|2022-02-18 06:50:00|122.16|119.36|122.31|119.51|122.49|119.69|122.16|119.36|0
1645167300000|2022-02-18 06:55:00|122.36|119.56|122.77|119.97|122.82|120.02|122.36|119.56|0
1645167600000|2022-02-18 07:00:00|122.72|119.92|122.31|119.51|123|120.2|122.16|119.36|0
1645167900000|2022-02-18 07:05:00|122.26|119.46|122.05|119.25|122.51|119.71|121.85|119.05|0
1645168200000|2022-02-18 07:10:00|122.03|119.23|122.08|119.28|122.66|119.86|121.95|119.15|0
1645168500000|2022-02-18 07:15:00|122.1|119.3|123.37|120.57|123.39|120.59|120.91|118.11|0
1645168800000|2022-02-18 07:20:00|123.34|120.54|123.9|121.1|123.9|121.1|123.24|120.44|0
1645169100000|2022-02-18 07:25:00|123.95|121.15|123.79|120.99|124.05|121.25|123.69|120.89|0
1645169400000|2022-02-18 07:30:00|123.85|121.05|124.05|121.25|124.15|121.35|123.54|120.74|0
1645169700000|2022-02-18 07:35:00|124|121.2|123.97|121.17|124.28|121.48|123.79|120.99|0
1645170000000|2022-02-18 07:40:00|123.94|121.14|123.48|120.68|123.99|121.19|123.38|120.58|0
1645170300000|2022-02-18 07:45:00|123.43|120.63|123.68|120.88|123.68|120.88|123.28|120.48|0
1645170600000|2022-02-18 07:50:00|123.73|120.93|123.88|121.08|123.91|121.11|123.58|120.78|0
1645170900000|2022-02-18 07:55:00|123.83|121.03|123.68|120.88|124.24|121.44|123.58|120.78|0
1645171200000|2022-02-18 08:00:00|123.63|120.83|124.28|121.48|124.43|121.63|122.42|119.62|0
1645171500000|2022-02-18 08:05:00|124.15|121.75|123.97|121.57|124.89|122.49|123.92|121.52|0
1645171800000|2022-02-18 08:10:00|123.92|121.52|123.69|121.29|124.28|121.88|123.51|121.11|0
1645172100000|2022-02-18 08:15:00|123.74|121.34|124.25|121.85|124.37|121.97|123.69|121.29|0
1645172400000|2022-02-18 08:20:00|124.22|121.82|124.27|121.87|124.37|121.97|123.66|121.26|0
1645172700000|2022-02-18 08:25:00|124.42|122.02|123.89|121.49|124.47|122.07|123.79|121.39|0
1645173000000|2022-02-18 08:30:00|123.86|121.46|124.04|121.64|124.52|122.12|123.71|121.31|0
1645173300000|2022-02-18 08:35:00|124.01|121.61|123.2|120.8|124.31|121.91|123.1|120.7|0
1645173600000|2022-02-18 08:40:00|123.25|120.85|122.94|120.54|123.25|120.85|122.59|120.19|0
1645173900000|2022-02-18 08:45:00|122.89|120.49|123.65|121.25|123.7|121.3|122.74|120.34|0
1645174200000|2022-02-18 08:50:00|123.7|121.3|123.85|121.45|124.1|121.7|123.65|121.25|0
1645174500000|2022-02-18 08:55:00|123.88|121.48|124.18|121.78|124.46|122.06|123.7|121.3|0
1645174800000|2022-02-18 09:00:00|124.15|121.75|124.25|121.85|124.76|122.36|123.9|121.5|0
1645175100000|2022-02-18 09:05:00|124.28|121.88|124.66|122.26|124.66|122.26|123.84|121.44|0
1645175400000|2022-02-18 09:10:00|124.63|122.23|125.63|123.23|126.14|123.74|124.63|122.23|0
1645175700000|2022-02-18 09:15:00|125.52|123.12|125.39|122.99|125.83|123.43|125.32|122.92|0
1645176000000|2022-02-18 09:20:00|125.42|123.02|125.31|122.91|125.67|123.27|125.29|122.89|0
1645176300000|2022-02-18 09:25:00|125.26|122.86|125.03|122.63|125.31|122.91|124.7|122.3|0
1645176600000|2022-02-18 09:30:00|125.06|122.66|124.72|122.32|125.11|122.71|124.7|122.3|0
1645176900000|2022-02-18 09:35:00|124.7|122.3|123.68|121.28|124.7|122.3|122.64|120.24|0
1645177200000|2022-02-18 09:40:00|123.74|121.34|123.43|121.03|123.74|121.34|123.28|120.88|0
1645177500000|2022-02-18 09:45:00|123.48|121.08|123.78|121.38|124.09|121.69|123.43|121.03|0
1645177800000|2022-02-18 09:50:00|123.73|121.33|123.42|121.02|123.88|121.48|123.42|121.02|0
1645178100000|2022-02-18 09:55:00|123.37|120.97|122.81|120.41|123.42|121.02|122.66|120.26|0
1645178400000|2022-02-18 10:00:00|122.79|120.39|122.94|120.54|123.04|120.64|122.61|120.21|0
1645178700000|2022-02-18 10:05:00|122.91|120.51|123.42|121.02|123.67|121.27|122.86|120.46|0
1645179000000|2022-02-18 10:10:00|123.47|121.07|123.41|121.01|123.98|121.58|123.41|121.01|0
1645179300000|2022-02-18 10:15:00|123.47|121.07|123.16|120.76|123.52|121.12|122.96|120.56|0
1645179600000|2022-02-18 10:20:00|123.06|120.66|123.16|120.76|123.16|120.76|122.9|120.5|0
1645179900000|2022-02-18 10:25:00|123.11|120.71|123.05|120.65|123.16|120.76|122.8|120.4|0
1645180200000|2022-02-18 10:30:00|123|120.6|123.2|120.8|123.41|121.01|123|120.6|0
1645180500000|2022-02-18 10:35:00|123.25|120.85|122.85|120.45|123.51|121.11|122.79|120.39|0
1645180800000|2022-02-18 10:40:00|122.9|120.5|123.05|120.65|123.15|120.75|122.89|120.49|0
1645181100000|2022-02-18 10:45:00|123.02|120.62|122.94|120.54|123.2|120.8|122.84|120.44|0
1645181400000|2022-02-18 10:50:00|123.09|120.69|123.29|120.89|123.7|121.3|123.09|120.69|0
1645181700000|2022-02-18 10:55:00|123.35|120.95|123.6|121.2|123.75|121.35|123.04|120.64|0
1645182000000|2022-02-18 11:00:00|123.57|121.17|123.75|121.35|123.95|121.55|123.5|121.1|0
1645182300000|2022-02-18 11:05:00|123.77|121.37|123.31|120.91|123.83|121.43|123.24|120.84|0
1645182600000|2022-02-18 11:10:00|123.29|120.89|123.49|121.09|123.95|121.55|123.19|120.79|0
1645182900000|2022-02-18 11:15:00|123.46|121.06|122.88|120.48|123.46|121.06|122.68|120.28|0
1645183200000|2022-02-18 11:20:00|122.93|120.53|123.08|120.68|123.23|120.83|122.78|120.38|0
1645183500000|2022-02-18 11:25:00|123.13|120.73|123.18|120.78|123.23|120.83|123.08|120.68|0
1645183800000|2022-02-18 11:30:00|123.23|120.83|123.43|121.03|123.48|121.08|123.07|120.67|0
1645184100000|2022-02-18 11:35:00|123.48|121.08|123.27|120.87|123.58|121.18|123.12|120.72|0
1645184400000|2022-02-18 11:40:00|123.25|120.85|123.98|121.58|123.99|121.59|123.12|120.72|0
1645184700000|2022-02-18 11:45:00|124.19|121.79|124.85|122.45|124.85|122.45|123.88|121.48|0
1645185000000|2022-02-18 11:50:00|124.96|122.56|124.7|122.3|125.16|122.76|124.44|122.04|0
1645185300000|2022-02-18 11:55:00|124.75|122.35|124.18|121.78|125.11|122.71|124.18|121.78|0
1645185600000|2022-02-18 12:00:00|124.13|121.73|123.77|121.37|125.39|122.99|123.72|121.32|0
1645185900000|2022-02-18 12:05:00|123.72|121.32|123.46|121.06|123.82|121.42|123.11|120.71|0
1645186200000|2022-02-18 12:10:00|123.52|121.12|123.46|121.06|123.56|121.16|123.31|120.91|0
1645186500000|2022-02-18 12:15:00|123.41|121.01|123.36|120.96|123.61|121.21|123.36|120.96|0
1645186800000|2022-02-18 12:20:00|123.41|121.01|123.31|120.91|123.82|121.42|123.2|120.8|0
1645187100000|2022-02-18 12:25:00|123.25|120.85|123.61|121.21|123.61|121.21|123.2|120.8|0
1645187400000|2022-02-18 12:30:00|123.56|121.16|123.25|120.85|123.61|121.21|123.25|120.85|0
1645187700000|2022-02-18 12:35:00|123.2|120.8|123.3|120.9|123.3|120.9|123.05|120.65|0
1645188000000|2022-02-18 12:40:00|123.35|120.95|123.09|120.69|123.35|120.95|123.04|120.64|0
1645188300000|2022-02-18 12:45:00|123.04|120.64|123.09|120.69|123.4|121|122.94|120.54|0
1645188600000|2022-02-18 12:50:00|123.14|120.74|123.6|121.2|123.6|121.2|122.99|120.59|0
1645188900000|2022-02-18 12:55:00|123.65|121.25|123.14|120.74|123.65|121.25|123.14|120.74|0
1645189200000|2022-02-18 13:00:00|123.19|120.79|123.08|120.68|123.49|121.09|122.93|120.53|0
1645189500000|2022-02-18 13:05:00|122.98|120.58|124.41|122.01|124.56|122.16|122.68|120.28|0
1645189800000|2022-02-18 13:10:00|124.64|122.24|125.69|123.29|126.1|123.7|124.64|122.24|0
1645190100000|2022-02-18 13:15:00|125.84|123.44|127.21|124.81|127.42|125.02|124.55|122.15|0
1645190400000|2022-02-18 13:20:00|127.16|124.76|129.03|126.63|129.03|126.63|127.16|124.76|0
1645190700000|2022-02-18 13:25:00|128.98|126.58|130.48|128.08|130.88|128.48|128.77|126.37|0
1645191000000|2022-02-18 13:30:00|130.4|128|131.43|128.55|133.04|130.16|130.4|128|0
1645191300000|2022-02-18 13:35:00|131.38|128.5|130.23|127.83|131.85|129.1|129.88|127|0
1645191600000|2022-02-18 13:40:00|130.28|127.88|130.6|128.2|130.86|128.46|130.28|127.88|0
1645191900000|2022-02-18 13:45:00|130.57|128.17|130.81|128.41|131.39|128.99|130.57|128.17|0
1645192200000|2022-02-18 13:50:00|130.84|128.44|130.12|127.72|131.1|128.7|129.7|127.3|0
1645192500000|2022-02-18 13:55:00|130.17|127.77|129.21|126.81|130.43|128.03|129.21|126.81|0
1645192800000|2022-02-18 14:00:00|129.16|126.76|128.68|126.28|129.69|127.29|128.32|125.92|0
1645193100000|2022-02-18 14:05:00|128.74|126.34|129.36|126.96|129.36|126.96|128.63|126.23|0
1645193400000|2022-02-18 14:10:00|129.68|127.28|130.63|128.23|130.63|128.23|129.52|127.12|0
1645193700000|2022-02-18 14:15:00|130.58|128.18|130.74|128.34|130.84|128.44|129.94|127.54|0
1645194000000|2022-02-18 14:20:00|130.68|128.28|130.41|128.01|131.16|128.76|130.36|127.96|0
1645194300000|2022-02-18 14:25:00|130.2|127.8|128.78|126.38|130.55|128.15|128.75|126.35|0
1645194600000|2022-02-18 14:30:00|129.09|126.69|130.04|127.64|130.04|127.64|128.04|125.64|0
1645194900000|2022-02-18 14:35:00|130.15|127.75|129.4|127|131.1|128.7|128.25|125.85|0
1645195200000|2022-02-18 14:40:00|129.3|126.9|131.58|129.18|131.85|129.45|129.3|126.9|0
1645195500000|2022-02-18 14:45:00|131.68|129.28|129.5|127.1|132.06|129.66|129.5|127.1|0
1645195800000|2022-02-18 14:50:00|129.45|127.05|126.84|124.44|129.5|127.1|126.79|124.39|0
1645196100000|2022-02-18 14:55:00|126.79|124.39|126.86|124.46|127.36|124.96|126.35|123.95|0
1645196400000|2022-02-18 15:00:00|126.97|124.57|127.82|125.42|128.34|125.94|126.68|124.28|0
1645196700000|2022-02-18 15:05:00|127.66|125.26|128.21|125.81|128.5|126.1|127.09|124.69|0
1645197000000|2022-02-18 15:10:00|128.39|125.99|128.29|125.89|129.49|127.09|127.3|124.9|0
1645197300000|2022-02-18 15:15:00|128.34|125.94|128.28|125.88|129.02|126.62|126.42|124.02|0
1645197600000|2022-02-18 15:20:00|128.34|125.94|129.62|127.22|130.07|127.67|128.07|125.67|0
1645197900000|2022-02-18 15:25:00|129.7|127.3|132.21|129.81|132.37|129.97|129.01|126.61|0
1645198200000|2022-02-18 15:30:00|132.13|129.73|133.44|131.04|134.08|131.68|132.13|129.73|0
1645198500000|2022-02-18 15:35:00|133.49|131.09|133|130.6|133.6|131.2|131.98|129.58|0
1645198800000|2022-02-18 15:40:00|132.84|130.44|132.62|130.22|134.02|131.62|132.57|130.17|0
1645199100000|2022-02-18 15:45:00|132.57|130.17|135.31|132.91|135.53|133.13|132.35|129.95|0
1645199400000|2022-02-18 15:50:00|135.1|132.7|134.23|131.83|135.1|132.7|133.63|131.23|0
1645199700000|2022-02-18 15:55:00|134.17|131.77|134.98|132.58|135.39|132.99|133.9|131.5|0
1645200000000|2022-02-18 16:00:00|134.93|132.53|137.99|135.59|138.32|135.92|133.79|131.39|0
1645200300000|2022-02-18 16:05:00|137.82|135.42|138.13|135.73|139.83|137.43|136.44|134.04|0
1645200600000|2022-02-18 16:10:00|140.25|137.85|141.14|138.26|142.72|140.32|140.2|137.8|0
1645200900000|2022-02-18 16:15:00|140.91|138.03|139.58|136.7|141.36|138.48|139.53|136.65|0
1645201200000|2022-02-18 16:20:00|139.64|136.76|139.03|136.15|139.64|136.76|138.54|135.66|0
1645201500000|2022-02-18 16:25:00|138.95|136.07|136.18|133.3|138.95|136.07|135.31|132.43|0
1645201800000|2022-02-18 16:30:00|136.04|133.16|136.4|133.52|137.05|134.17|135.28|132.4|0
1645202100000|2022-02-18 16:35:00|136.45|133.57|135.74|132.86|136.92|134.04|134.82|131.94|0
1645202400000|2022-02-18 16:40:00|135.68|132.8|136.61|133.73|136.72|133.84|135.09|132.21|0
1645202700000|2022-02-18 16:45:00|136.72|133.84|137.38|134.5|137.57|134.69|135.68|132.8|0
1645203000000|2022-02-18 16:50:00|137.27|134.39|138.48|135.6|138.76|135.88|137.16|134.28|0
1645203300000|2022-02-18 16:55:00|138.37|135.49|139.98|137.1|140.77|137.89|138.15|135.27|0
1645203600000|2022-02-18 17:00:00|140.04|137.16|141.06|138.18|141.51|138.63|137.56|134.68|0
1645203900000|2022-02-18 17:05:00|141|138.12|139.22|136.34|141|138.12|139.22|136.34|0
1645204200000|2022-02-18 17:10:00|139.16|136.28|137.69|134.81|139.16|136.28|137.03|134.15|0
1645204500000|2022-02-18 17:15:00|137.8|134.92|136.48|133.6|138.19|135.31|135.33|132.45|0
1645204800000|2022-02-18 17:20:00|136.42|133.54|137.8|134.92|137.8|134.92|136.09|133.21|0
1645205100000|2022-02-18 17:25:00|137.96|135.08|137.41|134.53|137.96|135.08|136.64|133.76|0
1645205400000|2022-02-18 17:30:00|137.91|135.03|139.65|136.77|139.87|136.99|137.77|134.89|0
1645205700000|2022-02-18 17:35:00|139.76|136.88|141.55|138.67|142.17|139.29|139.09|136.21|0
1645206000000|2022-02-18 17:40:00|141.78|138.9|140.56|137.68|141.83|138.95|139.95|137.07|0
1645206300000|2022-02-18 17:45:00|140.68|137.8|140.67|137.79|141.18|138.3|140.23|137.35|0
1645206600000|2022-02-18 17:50:00|140.73|137.85|140.62|137.74|141.35|138.47|139.72|136.84|0
1645206900000|2022-02-18 17:55:00|140.67|137.79|141.52|138.64|141.52|138.64|140.05|137.17|0
1645207200000|2022-02-18 18:00:00|141.35|138.47|141.34|138.46|141.83|138.95|140.78|137.9|0
1645207500000|2022-02-18 18:05:00|141.2|138.32|140.95|138.07|141.96|139.08|140.64|137.76|0
1645207800000|2022-02-18 18:10:00|141|138.12|141.79|138.91|141.96|139.08|140.83|137.95|0
1645208100000|2022-02-18 18:15:00|141.85|138.97|143.55|140.67|143.89|141.01|140.81|137.93|0
1645208400000|2022-02-18 18:20:00|143.6|140.72|141.06|138.18|143.77|140.89|141.06|138.18|0
1645208700000|2022-02-18 18:25:00|141.11|138.23|142.83|139.95|143.23|140.35|139.65|136.77|0
1645209000000|2022-02-18 18:30:00|142.86|139.98|142.21|139.33|143.17|140.29|142.1|139.22|0
1645209300000|2022-02-18 18:35:00|142.43|139.55|140.8|137.92|142.92|140.04|140.69|137.81|0
1645209600000|2022-02-18 18:40:00|140.86|137.98|141.3|138.42|141.92|139.04|140.69|137.81|0
1645209900000|2022-02-18 18:45:00|141.36|138.48|140.01|137.13|141.36|138.48|139.57|136.69|0
1645210200000|2022-02-18 18:50:00|140.13|137.25|137.85|134.97|142.06|139.18|137.74|134.86|0
1645210500000|2022-02-18 18:55:00|138.02|135.14|138.37|135.49|141.09|138.21|137.7|134.82|0
1645210800000|2022-02-18 19:00:00|138.42|135.54|137.76|134.88|138.42|135.54|137.1|134.22|0
1645211100000|2022-02-18 19:05:00|137.54|134.66|138.56|135.68|138.92|136.04|137.32|134.44|0
1645211400000|2022-02-18 19:10:00|138.53|135.65|138.14|135.26|138.86|135.98|137.86|134.98|0
1645211700000|2022-02-18 19:15:00|138.08|135.2|136.32|133.44|138.31|135.43|136.1|133.22|0
1645212000000|2022-02-18 19:20:00|136.27|133.39|133.56|130.68|136.54|133.66|133.56|130.68|0
1645212300000|2022-02-18 19:25:00|133.61|130.73|132.48|129.6|133.99|131.11|132.16|129.28|0
1645212600000|2022-02-18 19:30:00|132.54|129.66|132.32|129.44|134.52|131.64|131.1|128.22|0
1645212900000|2022-02-18 19:35:00|132.22|129.34|132.49|129.61|134.25|131.37|131.74|128.86|0
1645213200000|2022-02-18 19:40:00|132.54|129.66|133.35|130.47|133.35|130.47|132.27|129.39|0
1645213500000|2022-02-18 19:45:00|133.29|130.41|134.16|131.28|134.16|131.28|132.7|129.82|0
1645213800000|2022-02-18 19:50:00|134.13|131.25|130.98|128.1|135.34|132.46|130.98|128.1|0
1645214100000|2022-02-18 19:55:00|130.88|128|129.54|126.66|131.25|128.37|129.44|126.56|0
1645214400000|2022-02-18 20:00:00|129.44|126.56|129.16|126.28|129.6|126.72|127.73|124.85|0
1645214700000|2022-02-18 20:05:00|129.21|126.33|130.27|127.39|131.13|128.25|128.52|125.64|0
1645215000000|2022-02-18 20:10:00|130.16|127.28|130.77|127.89|131.55|128.67|126.51|123.63|0
1645215300000|2022-02-18 20:15:00|130.82|127.94|132.71|129.83|132.98|130.1|130.18|127.3|0
1645215600000|2022-02-18 20:20:00|132.93|130.05|134.38|131.5|134.87|131.99|132.11|129.23|0
1645215900000|2022-02-18 20:25:00|134.21|131.33|134.92|132.04|135.08|132.2|133.5|130.62|0
1645216200000|2022-02-18 20:30:00|135.14|132.26|137.47|134.59|138.42|135.54|134.81|131.93|0
1645216500000|2022-02-18 20:35:00|137.69|134.81|136.69|133.81|137.8|134.92|135.92|133.04|0
1645216800000|2022-02-18 20:40:00|136.75|133.87|133.84|130.96|136.75|133.87|133.52|130.64|0
1645217100000|2022-02-18 20:45:00|133.79|130.91|132.81|129.93|135.53|132.65|132.04|129.16|0
1645217400000|2022-02-18 20:50:00|132.64|129.76|134.87|131.99|135.75|132.87|132.64|129.76|0
1645217700000|2022-02-18 20:55:00|134.71|131.83|134.87|131.99|135.64|132.76|134.22|131.34|0
1645218000000|2022-02-18 21:00:00|134.32|131.44|133.02|130.14|134.38|131.5|132.21|129.33|0
1645218300000|2022-02-18 21:05:00|133.12|130.24|133.83|130.95|133.88|131|132.91|130.03|0
1645218600000|2022-02-18 21:10:00|133.88|131|133.61|130.73|134.32|131.44|133.5|130.62|0
1645516800000|2022-02-22 08:00:00|157.34|153.98|155.52|152.16|157.52|154.16|155.24|151.88|0
1645517100000|2022-02-22 08:05:00|155.4|152.52|155.06|152.18|155.86|152.98|154.05|151.17|0
1645517400000|2022-02-22 08:10:00|155.03|152.15|151.99|149.11|155.06|152.18|151.42|148.54|0
1645517700000|2022-02-22 08:15:00|151.9|149.02|153.23|150.35|154.96|152.08|151.15|148.27|0
1645518000000|2022-02-22 08:20:00|152.93|150.05|153.02|150.14|154.38|151.5|152.42|149.54|0
1645518300000|2022-02-22 08:25:00|152.93|150.05|151.05|148.17|153.44|150.56|150.4|147.52|0
1645518600000|2022-02-22 08:30:00|151.32|148.44|151.83|148.95|152.56|149.68|151.05|148.17|0
1645518900000|2022-02-22 08:35:00|151.86|148.98|151.23|148.35|152.19|149.31|151.02|148.14|0
1645519200000|2022-02-22 08:40:00|151.35|148.47|149.85|146.97|151.5|148.62|149.29|146.41|0
1645519500000|2022-02-22 08:45:00|149.79|146.91|150|147.12|151.23|148.35|149.41|146.53|0
1645519800000|2022-02-22 08:50:00|150.03|147.15|148.98|146.1|150.35|147.47|148.18|145.3|0
1645520100000|2022-02-22 08:55:00|149.16|146.28|147.64|144.76|149.31|146.43|147.38|144.5|0
1645520400000|2022-02-22 09:00:00|147.59|144.71|147.68|144.8|147.89|145.01|146.18|143.3|0
1645520700000|2022-02-22 09:05:00|147.62|144.74|146.79|143.91|148.75|145.87|146.79|143.91|0
1645521000000|2022-02-22 09:10:00|146.77|143.89|147.74|144.86|148.51|145.63|146.5|143.62|0
1645521300000|2022-02-22 09:15:00|147.68|144.8|146.38|143.5|148.27|145.39|146.38|143.5|0
1645521600000|2022-02-22 09:20:00|146.44|143.56|147.44|144.56|147.5|144.62|146.17|143.29|0
1645521900000|2022-02-22 09:25:00|147.38|144.5|146.25|143.37|147.38|144.5|146.02|143.14|0
1645522200000|2022-02-22 09:30:00|146.31|143.43|145.81|142.93|146.58|143.7|145.14|142.26|0
1645522500000|2022-02-22 09:35:00|146.02|143.14|145.81|142.93|146.16|143.28|145.35|142.47|0
1645522800000|2022-02-22 09:40:00|145.84|142.96|146.57|143.69|146.72|143.84|145.6|142.72|0
1645523100000|2022-02-22 09:45:00|146.6|143.72|147.04|144.16|147.13|144.25|146.4|143.52|0
1645523400000|2022-02-22 09:50:00|147.01|144.13|145.83|142.95|147.01|144.13|145.6|142.72|0
1645523700000|2022-02-22 09:55:00|146.16|143.28|147.48|144.6|147.87|144.99|145.83|142.95|0
1645524000000|2022-02-22 10:00:00|147.33|144.45|145.42|142.54|147.45|144.57|144.95|142.07|0
1645524300000|2022-02-22 10:05:00|145.39|142.51|145.06|142.18|145.59|142.71|144.89|142.01|0
1645524600000|2022-02-22 10:10:00|145.04|142.16|141.88|139|145.41|142.53|141.71|138.83|0
1645524900000|2022-02-22 10:15:00|142.06|139.18|141.2|138.32|142.46|139.58|141.08|138.2|0
1645525200000|2022-02-22 10:20:00|141.08|138.2|140.12|137.24|141.31|138.43|139.38|136.5|0
1645525500000|2022-02-22 10:25:00|140.17|137.29|140.2|137.32|140.4|137.52|139.38|136.5|0
1645525800000|2022-02-22 10:30:00|140.17|137.29|140.51|137.63|140.96|138.08|139.89|137.01|0
1645526100000|2022-02-22 10:35:00|140.48|137.6|135.64|132.76|140.85|137.97|135.64|132.76|0
1645526400000|2022-02-22 10:40:00|134.93|132.05|135.37|132.49|135.97|133.09|133.89|131.01|0
1645526700000|2022-02-22 10:45:00|135.09|132.21|135.91|133.03|136.36|133.48|134.87|131.99|0
1645527000000|2022-02-22 10:50:00|135.94|133.06|135.14|132.26|135.94|133.06|134.49|131.61|0
1645527300000|2022-02-22 10:55:00|135.23|132.35|137.02|134.14|137.02|134.14|135.03|132.15|0
1645527600000|2022-02-22 11:00:00|136.79|133.91|135.96|133.08|137.24|134.36|135.88|133|0
1645527900000|2022-02-22 11:05:00|136.07|133.19|137.34|134.46|137.6|134.72|136.05|133.17|0
1645528200000|2022-02-22 11:10:00|137.23|134.35|137.45|134.57|137.79|134.91|136.62|133.74|0
1645528500000|2022-02-22 11:15:00|137.56|134.68|137.12|134.24|137.84|134.96|136.79|133.91|0
1645528800000|2022-02-22 11:20:00|136.95|134.07|136.32|133.44|142.04|139.16|136.12|133.24|0
1645529100000|2022-02-22 11:25:00|136.46|133.58|136.48|133.6|136.76|133.88|135.99|133.11|0
1645529400000|2022-02-22 11:30:00|136.43|133.55|137.43|134.55|137.82|134.94|136.21|133.33|0
1645529700000|2022-02-22 11:35:00|137.37|134.49|138.55|135.67|138.55|135.67|136.98|134.1|0
1645530000000|2022-02-22 11:40:00|138.44|135.56|137.59|134.71|138.83|135.95|137.45|134.57|0
1645530300000|2022-02-22 11:45:00|137.51|134.63|136.98|134.1|137.59|134.71|136.98|134.1|0
1645530600000|2022-02-22 11:50:00|137.03|134.15|136.03|133.15|137.2|134.32|135.2|132.32|0
1645530900000|2022-02-22 11:55:00|135.97|133.09|136.25|133.37|136.25|133.37|135.67|132.79|0
1645531200000|2022-02-22 12:00:00|136.19|133.31|137.41|134.53|138.26|135.38|136.19|133.31|0
1645531500000|2022-02-22 12:05:00|137.39|134.51|136.69|133.81|137.53|134.65|136.58|133.7|0
1645531800000|2022-02-22 12:10:00|137|134.12|135.36|132.48|137|134.12|135.25|132.37|0
1645532100000|2022-02-22 12:15:00|135.38|132.5|133.54|130.66|135.44|132.56|133.54|130.66|0
1645532400000|2022-02-22 12:20:00|133.38|130.5|134.36|131.48|134.42|131.54|133|130.12|0
1645532700000|2022-02-22 12:25:00|134.5|131.62|134.91|132.03|134.96|132.08|134.47|131.59|0
1645533000000|2022-02-22 12:30:00|134.96|132.08|134.63|131.75|135.76|132.88|134.47|131.59|0
1645533300000|2022-02-22 12:35:00|134.58|131.7|135.15|132.27|136.34|133.46|134.52|131.64|0
1645533600000|2022-02-22 12:40:00|135.23|132.35|134.74|131.86|135.79|132.91|134.68|131.8|0
1645533900000|2022-02-22 12:45:00|134.77|131.89|134.84|131.96|134.95|132.07|133.83|130.95|0
1645534200000|2022-02-22 12:50:00|134.79|131.91|134.51|131.63|134.84|131.96|133.97|131.09|0
1645534500000|2022-02-22 12:55:00|134.43|131.55|134.78|131.9|134.95|132.07|134.43|131.55|0
1645534800000|2022-02-22 13:00:00|134.73|131.85|135.47|132.59|136.19|133.31|134.51|131.63|0
1645535100000|2022-02-22 13:05:00|135.55|132.67|134.97|132.09|135.97|133.09|134.73|131.85|0
1645535400000|2022-02-22 13:10:00|135|132.12|136.6|133.72|136.66|133.78|135|132.12|0
1645535700000|2022-02-22 13:15:00|136.57|133.69|136.19|133.79|136.85|134.29|135.75|133.17|0
1645536000000|2022-02-22 13:20:00|136.3|133.9|136.8|134.4|137.14|134.74|136.19|133.79|0
1645536300000|2022-02-22 13:25:00|136.86|134.46|137.39|134.99|137.47|135.07|136.3|133.9|0
1645536600000|2022-02-22 13:30:00|137.47|135.07|136.02|133.62|137.47|135.07|135.74|133.34|0
1645536900000|2022-02-22 13:35:00|136.07|133.67|135.33|132.93|136.3|133.9|135.3|132.9|0
1645537200000|2022-02-22 13:40:00|135.35|132.95|134.52|132.12|135.35|132.95|134.3|131.9|0
1645537500000|2022-02-22 13:45:00|134.47|132.07|134.96|132.56|135.35|132.95|134.41|132.01|0
1645537800000|2022-02-22 13:50:00|134.93|132.53|135.29|132.89|135.4|133|134.63|132.23|0
1645538100000|2022-02-22 13:55:00|135.4|133|135.23|132.83|135.57|133.17|134.96|132.56|0
1645538400000|2022-02-22 14:00:00|135.34|132.94|135.45|133.05|135.73|133.33|134.46|132.06|0
1645538700000|2022-02-22 14:05:00|135.51|133.11|135.61|133.21|136|133.6|135.39|132.99|0
1645539000000|2022-02-22 14:10:00|135.72|133.32|136|133.6|136.06|133.66|135.06|132.66|0
1645539300000|2022-02-22 14:15:00|135.89|133.49|136.05|133.65|136.39|133.99|135.72|133.32|0
1645539600000|2022-02-22 14:20:00|136.22|133.82|136.61|134.21|136.66|134.26|136|133.6|0
1645539900000|2022-02-22 14:25:00|136.66|134.26|138.73|136.33|138.73|136.33|136.66|134.26|0
1645540200000|2022-02-22 14:30:00|138.45|136.05|140.66|138.26|141.12|138.72|136.94|134.54|0
1645540500000|2022-02-22 14:35:00|140.69|138.29|140.51|138.11|141.87|139.47|137.99|135.59|0
1645540800000|2022-02-22 14:40:00|140.68|138.28|137.82|135.42|141.31|138.91|136.45|134.05|0
1645541100000|2022-02-22 14:45:00|137.62|135.22|133.72|131.32|138.07|135.67|133.72|131.32|0
1645541400000|2022-02-22 14:50:00|133.55|131.15|133.39|130.99|134.51|132.11|131.49|129.09|0
1645541700000|2022-02-22 14:55:00|133.28|130.88|132.47|130.07|133.83|131.43|130.69|128.29|0
1645542000000|2022-02-22 15:00:00|132.52|130.12|132.38|129.98|133.67|131.27|132.11|129.71|0
1645542300000|2022-02-22 15:05:00|132.33|129.93|133.2|130.8|134.63|132.23|132.22|129.82|0
1645542600000|2022-02-22 15:10:00|133.26|130.86|131.94|129.54|134.91|132.51|131.73|129.33|0
1645542900000|2022-02-22 15:15:00|131.83|129.43|131.29|128.89|132.43|130.03|131.13|128.73|0
1645543200000|2022-02-22 15:20:00|131.51|129.11|132.43|130.03|132.43|130.03|130.21|127.81|0
1645543500000|2022-02-22 15:25:00|132.32|129.92|129.24|126.84|132.32|129.92|129.24|126.84|0
1645543800000|2022-02-22 15:30:00|131.08|128.68|133.57|131.17|134.28|131.88|131.02|128.62|0
1645544100000|2022-02-22 15:35:00|133.89|131.49|132.98|130.58|134.22|131.82|130.39|127.99|0
1645544400000|2022-02-22 15:40:00|133.06|130.66|133.41|131.01|134.68|132.28|132.37|129.97|0
1645544700000|2022-02-22 15:45:00|133.61|131.21|133.5|131.1|134.57|132.17|133.03|130.63|0
1645545000000|2022-02-22 15:50:00|133.63|131.23|135.29|132.89|135.79|133.39|133.63|131.23|0
1645545300000|2022-02-22 15:55:00|135.23|132.83|136.63|134.23|136.97|134.57|135.12|132.72|0
1645545600000|2022-02-22 16:00:00|136.85|134.45|136.29|133.89|136.96|134.56|135.4|133|0
1645545900000|2022-02-22 16:05:00|136.63|134.23|137.64|135.24|137.64|135.24|135.65|133.25|0
1645546200000|2022-02-22 16:10:00|137.53|135.13|136.74|134.34|137.83|135.43|134.47|132.07|0
1645546500000|2022-02-22 16:15:00|136.63|134.23|137.08|134.68|137.7|135.3|136.07|133.67|0
1645546800000|2022-02-22 16:20:00|137.14|134.74|136.79|134.39|137.87|135.47|136.51|134.11|0
1645547100000|2022-02-22 16:25:00|136.68|134.28|137.88|135.48|138.27|135.87|135.75|133.35|0
1645547400000|2022-02-22 16:30:00|137.99|135.59|137.31|134.91|138.27|135.87|136.41|134.01|0
1645547700000|2022-02-22 16:35:00|136.75|134.35|137.93|135.53|138.9|136.5|136.75|134.35|0
1645548000000|2022-02-22 16:40:00|137.82|135.42|137.42|135.02|138.27|135.87|136.63|134.23|0
1645548300000|2022-02-22 16:45:00|137.53|135.13|136.85|134.45|137.93|135.53|136.57|134.17|0
1645548600000|2022-02-22 16:50:00|136.8|134.4|139.34|136.94|139.57|137.17|135.57|133.17|0
1645548900000|2022-02-22 16:55:00|139.52|137.12|138.09|135.69|140.03|137.63|138.03|135.63|0
1645549200000|2022-02-22 17:00:00|138.18|135.78|137.58|135.18|138.49|136.09|136.79|134.39|0
1645549500000|2022-02-22 17:05:00|137.64|135.24|137.18|134.78|137.92|135.52|136.62|134.22|0
1645549800000|2022-02-22 17:10:00|137.13|134.73|138.65|136.25|138.99|136.59|137.13|134.73|0
1645550100000|2022-02-22 17:15:00|138.71|136.31|139.9|137.5|140.02|137.62|138.71|136.31|0
1645550400000|2022-02-22 17:20:00|139.88|137.48|139.96|137.56|140.05|137.65|138.62|136.22|0
1645550700000|2022-02-22 17:25:00|140.19|137.79|139.9|137.5|140.3|137.9|138.93|136.53|0
1645551000000|2022-02-22 17:30:00|139.96|137.56|141.1|138.7|141.22|138.82|139.55|137.15|0
1645551300000|2022-02-22 17:35:00|141.05|138.65|140.35|137.95|141.05|138.65|139.55|137.15|0
1645551600000|2022-02-22 17:40:00|140.33|137.93|141.1|138.7|142.29|139.89|139.12|136.72|0
1645551900000|2022-02-22 17:45:00|141.22|138.82|142.55|140.15|142.9|140.5|140.76|138.36|0
1645552200000|2022-02-22 17:50:00|142.49|140.09|142.43|140.03|142.55|140.15|141.5|139.1|0
1645552500000|2022-02-22 17:55:00|142.55|140.15|142.54|140.14|143.01|140.61|141.91|139.51|0
1645552800000|2022-02-22 18:00:00|142.49|140.09|142.89|140.49|143.71|141.31|141.96|139.56|0
1645553100000|2022-02-22 18:05:00|143.01|140.61|142.19|139.79|143.06|140.66|141.79|139.39|0
1645553400000|2022-02-22 18:10:00|142.16|139.76|142.13|139.73|142.19|139.79|141.15|138.75|0
1645553700000|2022-02-22 18:15:00|142.07|139.67|144.64|142.24|145.15|142.75|142.07|139.67|0
1645554000000|2022-02-22 18:20:00|144.61|142.21|143.61|141.21|144.76|142.36|143.23|140.83|0
1645554300000|2022-02-22 18:25:00|143.7|141.3|143.76|141.36|144.34|141.94|143.47|141.07|0
1645554600000|2022-02-22 18:30:00|143.93|141.53|143.46|141.06|144.4|142|142.99|140.59|0
1645554900000|2022-02-22 18:35:00|143.4|141|144.81|142.41|145.16|142.76|143.4|141|0
1645555200000|2022-02-22 18:40:00|144.51|142.11|145.93|143.53|146.11|143.71|143.93|141.53|0
1645555500000|2022-02-22 18:45:00|146.05|143.65|146.97|144.57|147.12|144.72|145.69|143.29|0
1645555800000|2022-02-22 18:50:00|147|144.6|150.2|147.8|150.26|147.86|144.14|141.74|0
1645556100000|2022-02-22 18:55:00|150.44|148.04|149.17|146.77|150.44|148.04|149.11|146.71|0
1645556400000|2022-02-22 19:00:00|149.23|146.83|150.43|148.03|150.43|148.03|149.23|146.83|0
1645556700000|2022-02-22 19:05:00|150.31|147.91|151.83|149.43|152.01|149.61|150.19|147.79|0
1645557000000|2022-02-22 19:10:00|151.77|149.37|150.07|147.67|152.63|150.23|149.83|147.43|0
1645557300000|2022-02-22 19:15:00|150.13|147.73|147.84|145.44|150.49|148.09|147.78|145.38|0
1645557600000|2022-02-22 19:20:00|147.78|145.38|149.29|146.89|150.44|148.04|146.59|144.19|0
1645557900000|2022-02-22 19:25:00|149.02|146.62|145.87|143.47|149.02|146.62|144.34|141.94|0
1645558200000|2022-02-22 19:30:00|145.57|143.17|145.1|142.7|147.15|144.75|142.87|140.47|0
1645558500000|2022-02-22 19:35:00|145.07|142.67|143.09|140.69|145.51|143.11|141.25|138.85|0
1645558800000|2022-02-22 19:40:00|143.06|140.66|144.5|142.1|144.77|142.37|142|139.6|0
1645559100000|2022-02-22 19:45:00|144.41|142.01|139.68|137.28|145.66|143.26|139.62|137.22|0
1645559400000|2022-02-22 19:50:00|139.39|136.99|138.51|136.11|141.13|138.73|136.49|134.09|0
1645559700000|2022-02-22 19:55:00|138.4|136|138.23|135.83|138.4|136|136.25|133.85|0
1645560000000|2022-02-22 20:00:00|137.55|135.15|134.18|131.78|138.06|135.66|134.18|131.78|0
1645560300000|2022-02-22 20:05:00|134.29|131.89|136.86|134.46|136.86|134.46|134.13|131.73|0
1645560600000|2022-02-22 20:10:00|136.53|134.13|135.51|133.11|136.53|134.13|134.21|131.81|0
1645560900000|2022-02-22 20:15:00|135.18|132.78|136.46|134.06|136.92|134.52|133.95|131.55|0
1645561200000|2022-02-22 20:20:00|136.75|134.35|137.59|135.19|138.44|136.04|135.57|133.17|0
1645561500000|2022-02-22 20:25:00|137.65|135.25|136.23|133.83|138.04|135.64|134.84|132.44|0
1645561800000|2022-02-22 20:30:00|136.35|133.95|136.96|134.56|138.55|136.15|136.35|133.95|0
1645562100000|2022-02-22 20:35:00|137.13|134.73|136.4|134|138.15|135.75|136.12|133.72|0
1645562400000|2022-02-22 20:40:00|136.34|133.94|139.35|136.95|139.81|137.41|136.17|133.77|0
1645562700000|2022-02-22 20:45:00|139.29|136.89|140.87|138.47|141.22|138.82|139.29|136.89|0
1645563000000|2022-02-22 20:50:00|143.05|140.65|143.64|141.24|144.52|142.12|142.35|139.95|0
1645563300000|2022-02-22 20:55:00|143.34|140.94|140.49|138.09|143.34|140.94|140.49|138.09|0
1645563600000|2022-02-22 21:00:00|140.89|138.49|136.78|134.38|140.89|138.49|136.78|134.38|0
1645563900000|2022-02-22 21:05:00|136.84|134.44|134.81|132.41|138.03|135.63|134.64|132.24|0
1645564200000|2022-02-22 21:10:00|134.87|132.47|135.06|132.66|135.37|132.97|134.87|132.47|0
1645564500000|2022-02-22 21:15:00|135.12|132.32|135.18|132.38|135.35|132.55|134.87|132.07|0
1645564800000|2022-02-22 21:20:00|135.23|132.43|135.79|132.99|135.79|132.99|135.18|132.38|0
1645565100000|2022-02-22 21:25:00|135.74|132.94|135.71|132.91|136.02|133.22|135.68|132.88|0
1645565400000|2022-02-22 21:30:00|135.73|132.93|135.68|132.88|136.02|133.22|135.56|132.76|0
1645565700000|2022-02-22 21:35:00|135.73|132.93|135.28|132.48|135.79|132.99|135.22|132.42|0
1645566000000|2022-02-22 21:40:00|135.22|132.42|134.49|131.69|135.28|132.48|134.44|131.64|0
1645566300000|2022-02-22 21:45:00|134.55|131.75|134.55|131.75|134.55|131.75|134.49|131.69|0
1645566600000|2022-02-22 21:50:00|134.49|131.69|135.98|133.18|136.4|133.6|134.49|131.69|0
1645566900000|2022-02-22 21:55:00|136|133.2|136.13|133.33|136.46|133.66|135.89|133.09|0
1645567200000|2022-02-22 22:00:00|136.05|133.25|136|133.2|136.09|133.29|135.9|133.1|0
1645567500000|2022-02-22 22:05:00|135.98|133.18|136.39|133.59|136.42|133.62|135.98|133.18|0
1645567800000|2022-02-22 22:10:00|136.38|133.58|136.47|133.67|136.47|133.67|136.36|133.56|0
1645568100000|2022-02-22 22:15:00|136.39|133.59|136.42|133.62|136.48|133.68|136.34|133.54|0
1645568400000|2022-02-22 22:20:00|136.37|133.57|136.34|133.54|136.37|133.57|136.34|133.54|0
1645568700000|2022-02-22 22:25:00|136.32|133.52|136.04|133.24|136.4|133.6|136.04|133.24|0
1645569000000|2022-02-22 22:30:00|136.06|133.26|136.19|133.39|136.24|133.44|136.02|133.22|0
1645569300000|2022-02-22 22:35:00|136.14|133.34|136.08|133.28|136.14|133.34|135.95|133.15|0
1645569600000|2022-02-22 22:40:00|136.07|133.27|136.08|133.28|136.09|133.29|136.07|133.27|0
1645569900000|2022-02-22 22:45:00|136.04|133.24|136.06|133.26|136.15|133.35|136.04|133.24|0
1645570200000|2022-02-22 22:50:00|136.08|133.28|136.05|133.25|136.1|133.3|136.01|133.21|0
1645570500000|2022-02-22 22:55:00|136.07|133.27|136.21|133.41|136.25|133.45|136.06|133.26|0
1645570800000|2022-02-22 23:00:00|136.06|133.26|135.04|132.24|136.14|133.34|134.79|131.99|0
1645571100000|2022-02-22 23:05:00|134.88|132.08|134.93|132.13|135.1|132.3|134.76|131.96|0
1645571400000|2022-02-22 23:10:00|134.84|132.04|135.01|132.21|135.07|132.27|134.48|131.68|0
1645571700000|2022-02-22 23:15:00|134.95|132.15|134.78|131.98|135.35|132.55|134.78|131.98|0
1645572000000|2022-02-22 23:20:00|134.9|132.1|134.72|131.92|135.18|132.38|134.72|131.92|0
1645572300000|2022-02-22 23:25:00|134.78|131.98|133.55|130.75|134.84|132.04|133.11|130.31|0
1645572600000|2022-02-22 23:30:00|133.49|130.69|133.99|131.19|134.16|131.36|133.36|130.56|0
1645572900000|2022-02-22 23:35:00|133.94|131.14|134.27|131.47|134.33|131.53|133.88|131.08|0
1645573200000|2022-02-22 23:40:00|134.21|131.41|133.38|130.58|134.27|131.47|133.35|130.55|0
1645573500000|2022-02-22 23:45:00|133.35|130.55|133.1|130.3|133.52|130.72|132.99|130.19|0
1645573800000|2022-02-22 23:50:00|133.04|130.24|133.09|130.29|133.23|130.43|132.71|129.91|0
1645574100000|2022-02-22 23:55:00|133.04|130.24|133.31|130.51|133.54|130.74|132.87|130.07|0
1645574400000|2022-02-23 00:00:00|133.23|130.43|133.17|130.37|133.48|130.68|133.04|130.24|0
1645574700000|2022-02-23 00:05:00|133.2|130.4|133.51|130.71|133.53|130.73|133.17|130.37|0
1645575000000|2022-02-23 00:10:00|133.5|130.7|133.56|130.76|133.81|131.01|133.45|130.65|0
1645575300000|2022-02-23 00:15:00|133.7|130.9|133.53|130.73|133.75|130.95|133.19|130.39|0
1645575600000|2022-02-23 00:20:00|133.47|130.67|133.58|130.78|133.69|130.89|133.3|130.5|0
1645575900000|2022-02-23 00:25:00|133.52|130.72|133.5|130.7|133.69|130.89|133.25|130.45|0
1645576200000|2022-02-23 00:30:00|133.47|130.67|133.3|130.5|133.85|131.05|133.24|130.44|0
1645576500000|2022-02-23 00:35:00|133.33|130.53|133.71|130.91|133.85|131.05|133.3|130.5|0
1645576800000|2022-02-23 00:40:00|133.68|130.88|133.79|130.99|133.85|131.05|133.63|130.83|0
1645577100000|2022-02-23 00:45:00|133.77|130.97|133.57|130.77|133.79|130.99|133.46|130.66|0
1645577400000|2022-02-23 00:50:00|133.51|130.71|133.57|130.77|133.73|130.93|133.51|130.71|0
1645577700000|2022-02-23 00:55:00|133.51|130.71|133.23|130.43|133.6|130.8|133.18|130.38|0
1645578000000|2022-02-23 01:00:00|133.18|130.38|133.28|130.48|133.73|130.93|133.17|130.37|0
1645578300000|2022-02-23 01:05:00|133.34|130.54|133.17|130.37|133.34|130.54|133.17|130.37|0
1645578600000|2022-02-23 01:10:00|133.2|130.4|133.17|130.37|133.28|130.48|133.17|130.37|0
1645578900000|2022-02-23 01:15:00|133.22|130.42|133.17|130.37|133.39|130.59|133.17|130.37|0
1645579200000|2022-02-23 01:20:00|133.22|130.42|133.27|130.47|133.27|130.47|133.16|130.36|0
1645579500000|2022-02-23 01:25:00|133.25|130.45|133.61|130.81|133.66|130.86|133.22|130.42|0
1645579800000|2022-02-23 01:30:00|133.66|130.86|135.17|132.37|136.01|133.21|133.66|130.86|0
1645580100000|2022-02-23 01:35:00|135.2|132.4|134.52|131.72|135.22|132.42|134.38|131.58|0
1645580400000|2022-02-23 01:40:00|134.41|131.61|134.91|132.11|135.48|132.68|134.33|131.53|0
1645580700000|2022-02-23 01:45:00|134.94|132.14|135.5|132.7|135.56|132.76|134.94|132.14|0
1645581000000|2022-02-23 01:50:00|135.44|132.64|135.44|132.64|135.95|133.15|135.16|132.36|0
1645581300000|2022-02-23 01:55:00|135.38|132.58|134.37|131.57|135.44|132.64|134.21|131.41|0
1645581600000|2022-02-23 02:00:00|134.4|131.6|133.92|131.12|134.54|131.74|133.73|130.93|0
1645581900000|2022-02-23 02:05:00|133.9|131.1|133.63|130.83|134.45|131.65|133.61|130.81|0
1645582200000|2022-02-23 02:10:00|133.66|130.86|133.74|130.94|133.83|131.03|133.41|130.61|0
1645582500000|2022-02-23 02:15:00|133.77|130.97|133.94|131.14|134.27|131.47|133.77|130.97|0
1645582800000|2022-02-23 02:20:00|133.88|131.08|134.04|131.24|134.19|131.39|133.71|130.91|0
1645583100000|2022-02-23 02:25:00|134.02|131.22|135|132.2|135.05|132.25|133.96|131.16|0
1645583400000|2022-02-23 02:30:00|135.03|132.23|134.82|132.02|135.11|132.31|134.46|131.66|0
1645583700000|2022-02-23 02:35:00|134.77|131.97|135.22|132.42|135.27|132.47|134.69|131.89|0
1645584000000|2022-02-23 02:40:00|135.19|132.39|134.82|132.02|135.55|132.75|134.71|131.91|0
1645584300000|2022-02-23 02:45:00|134.88|132.08|135.27|132.47|135.49|132.69|134.82|132.02|0
1645584600000|2022-02-23 02:50:00|135.24|132.44|134.9|132.1|135.24|132.44|134.87|132.07|0
1645584900000|2022-02-23 02:55:00|134.96|132.16|135.04|132.24|135.12|132.32|134.7|131.9|0
1645585200000|2022-02-23 03:00:00|134.98|132.18|134.84|132.04|135.37|132.57|134.81|132.01|0
1645585500000|2022-02-23 03:05:00|134.81|132.01|135.03|132.23|135.15|132.35|134.81|132.01|0
1645585800000|2022-02-23 03:10:00|135.06|132.26|135.59|132.79|135.88|133.08|135.03|132.23|0
1645586100000|2022-02-23 03:15:00|135.57|132.77|135.06|132.26|135.59|132.79|134.8|132|0
1645586400000|2022-02-23 03:20:00|135.03|132.23|134.58|131.78|135.03|132.23|134.52|131.72|0
1645586700000|2022-02-23 03:25:00|134.52|131.72|134.07|131.27|134.58|131.78|133.96|131.16|0
1645587000000|2022-02-23 03:30:00|133.96|131.16|133.84|131.04|134.01|131.21|133.57|130.77|0
1645587300000|2022-02-23 03:35:00|133.79|130.99|134.23|131.43|134.29|131.49|133.71|130.91|0
1645587600000|2022-02-23 03:40:00|134.29|131.49|134.54|131.74|134.57|131.77|134.12|131.32|0
1645587900000|2022-02-23 03:45:00|134.57|131.77|134.23|131.43|134.57|131.77|134.12|131.32|0
1645588200000|2022-02-23 03:50:00|134.28|131.48|134.23|131.43|134.56|131.76|134.2|131.4|0
1645588500000|2022-02-23 03:55:00|134.17|131.37|133.47|130.67|134.17|131.37|133.44|130.64|0
1645588800000|2022-02-23 04:00:00|133.5|130.7|133.55|130.75|133.55|130.75|133.44|130.64|0
1645589100000|2022-02-23 04:05:00|133.5|130.7|133.55|130.75|133.55|130.75|133.49|130.69|0
1645589400000|2022-02-23 04:10:00|133.52|130.72|133.32|130.52|133.55|130.75|133.27|130.47|0
1645589700000|2022-02-23 04:15:00|133.27|130.47|133.32|130.52|133.43|130.63|133.27|130.47|0
1645590000000|2022-02-23 04:20:00|133.27|130.47|133.32|130.52|133.54|130.74|133.27|130.47|0
1645590300000|2022-02-23 04:25:00|133.26|130.46|133.76|130.96|133.93|131.13|133.26|130.46|0
1645590600000|2022-02-23 04:30:00|133.74|130.94|133.29|130.49|133.74|130.94|133.26|130.46|0
1645590900000|2022-02-23 04:35:00|133.26|130.46|133.31|130.51|133.48|130.68|133.26|130.46|0
1645591200000|2022-02-23 04:40:00|133.26|130.46|133.31|130.51|133.42|130.62|133.25|130.45|0
1645591500000|2022-02-23 04:45:00|133.25|130.45|132.75|129.95|133.31|130.51|132.75|129.95|0
1645591800000|2022-02-23 04:50:00|132.78|129.98|132.64|129.84|132.81|130.01|132.58|129.78|0
1645592100000|2022-02-23 04:55:00|132.58|129.78|132.64|129.84|132.69|129.89|132.58|129.78|0
1645592400000|2022-02-23 05:00:00|132.69|129.89|132.63|129.83|132.75|129.95|132.58|129.78|0
1645592700000|2022-02-23 05:05:00|132.69|129.89|132.58|129.78|132.69|129.89|132.58|129.78|0
1645593000000|2022-02-23 05:10:00|132.69|129.89|132.74|129.94|132.8|130|132.63|129.83|0
1645593300000|2022-02-23 05:15:00|132.8|130|132.85|130.05|132.85|130.05|132.68|129.88|0
1645593600000|2022-02-23 05:20:00|132.79|129.99|132.9|130.1|132.96|130.16|132.74|129.94|0
1645593900000|2022-02-23 05:25:00|132.88|130.08|132.68|129.88|133.07|130.27|132.57|129.77|0
1645594200000|2022-02-23 05:30:00|132.71|129.91|133.06|130.26|133.18|130.38|131.96|129.16|0
1645594500000|2022-02-23 05:35:00|133.12|130.32|133.4|130.6|133.4|130.6|133.01|130.21|0
1645594800000|2022-02-23 05:40:00|133.45|130.65|133.45|130.65|133.51|130.71|133.17|130.37|0
1645595100000|2022-02-23 05:45:00|133.39|130.59|133.28|130.48|133.62|130.82|133.23|130.43|0
1645595400000|2022-02-23 05:50:00|133.34|130.54|133.53|130.73|133.56|130.76|133.11|130.31|0
1645595700000|2022-02-23 05:55:00|133.56|130.76|133.39|130.59|133.61|130.81|133.17|130.37|0
1645596000000|2022-02-23 06:00:00|133.42|130.62|132.57|129.77|133.44|130.64|131.79|128.99|0
1645596300000|2022-02-23 06:05:00|132.51|129.71|132.51|129.71|132.57|129.77|132.24|129.44|0
1645596600000|2022-02-23 06:10:00|132.48|129.68|131.9|129.1|132.57|129.77|131.71|128.91|0
1645596900000|2022-02-23 06:15:00|131.84|129.04|131.93|129.13|132.06|129.26|131.79|128.99|0
1645597200000|2022-02-23 06:20:00|131.98|129.18|133|130.2|133.06|130.26|131.95|129.15|0
1645597500000|2022-02-23 06:25:00|132.98|130.18|132.95|130.15|133.34|130.54|132.84|130.04|0
1645597800000|2022-02-23 06:30:00|132.89|130.09|133.45|130.65|133.5|130.7|132.89|130.09|0
1645598100000|2022-02-23 06:35:00|133.42|130.62|133.16|130.36|133.45|130.65|132.94|130.14|0
1645598400000|2022-02-23 06:40:00|133.22|130.42|133.38|130.58|133.5|130.7|133.19|130.39|0
1645598700000|2022-02-23 06:45:00|133.33|130.53|132.66|129.86|133.38|130.58|132.66|129.86|0
1645599000000|2022-02-23 06:50:00|132.63|129.83|132.6|129.8|132.77|129.97|132.27|129.47|0
1645599300000|2022-02-23 06:55:00|132.55|129.75|133.8|131|133.88|131.08|132.49|129.69|0
1645599600000|2022-02-23 07:00:00|133.94|131.14|134.72|131.92|134.72|131.92|133.49|130.69|0
1645599900000|2022-02-23 07:05:00|134.66|131.86|133.88|131.08|134.89|132.09|133.85|131.05|0
1645600200000|2022-02-23 07:10:00|133.91|131.11|133.9|131.1|134.1|131.3|133.23|130.43|0
1645600500000|2022-02-23 07:15:00|133.93|131.13|133.7|130.9|134.21|131.41|133.37|130.57|0
1645600800000|2022-02-23 07:20:00|133.82|131.02|133.87|131.07|134.21|131.41|133.81|131.01|0
1645601100000|2022-02-23 07:25:00|133.79|130.99|133.42|130.62|133.87|131.07|132.86|130.06|0
1645601400000|2022-02-23 07:30:00|133.36|130.56|132.64|129.84|133.42|130.62|132.25|129.45|0
1645601700000|2022-02-23 07:35:00|132.53|129.73|132.03|129.23|132.94|130.14|132.03|129.23|0
1645602000000|2022-02-23 07:40:00|131.92|129.12|132.11|129.31|132.28|129.48|131.69|128.89|0
1645602300000|2022-02-23 07:45:00|132.08|129.28|132.63|129.83|132.8|130|132.08|129.28|0
1645602600000|2022-02-23 07:50:00|132.58|129.78|132.57|129.77|132.91|130.11|132.3|129.5|0
1645602900000|2022-02-23 07:55:00|132.46|129.66|132.46|129.66|132.96|130.16|132.13|129.33|0
1645603200000|2022-02-23 08:00:00|132.24|129.44|131.08|128.28|133.35|130.55|131.02|128.22|0
1645603500000|2022-02-23 08:05:00|133.25|130.85|131.47|129.07|133.25|130.85|131.42|129.02|0
1645603800000|2022-02-23 08:10:00|131.42|129.02|129.89|127.49|131.47|129.07|129.73|127.33|0
1645604100000|2022-02-23 08:15:00|129.84|127.44|129.94|127.54|130.44|128.04|129.78|127.38|0
1645604400000|2022-02-23 08:20:00|130|127.6|129.72|127.32|130.38|127.98|129.72|127.32|0
1645604700000|2022-02-23 08:25:00|129.83|127.43|128.48|126.08|130.27|127.87|128.34|125.94|0
1645605000000|2022-02-23 08:30:00|128.45|126.05|128.34|125.94|129.65|127.25|128.34|125.94|0
1645605300000|2022-02-23 08:35:00|128.4|126|128.31|125.91|128.59|126.19|128.28|125.88|0
1645605600000|2022-02-23 08:40:00|128.37|125.97|128.39|125.99|128.53|126.13|128.28|125.88|0
1645605900000|2022-02-23 08:45:00|128.34|125.94|128.39|125.99|128.69|126.29|128.28|125.88|0
1645606200000|2022-02-23 08:50:00|128.44|126.04|128.71|126.31|128.88|126.48|127.74|125.34|0
1645606500000|2022-02-23 08:55:00|128.6|126.2|127.9|125.5|129.2|126.8|127.9|125.5|0
1645606800000|2022-02-23 09:00:00|127.73|125.33|127.62|125.22|128.06|125.66|127.62|125.22|0
1645607100000|2022-02-23 09:05:00|127.68|125.28|127.78|125.38|128.06|125.66|127.62|125.22|0
1645607400000|2022-02-23 09:10:00|127.73|125.33|126.81|124.41|127.78|125.38|126.7|124.3|0
1645607700000|2022-02-23 09:15:00|126.76|124.36|126.62|124.22|127.02|124.62|126.49|124.09|0
1645608000000|2022-02-23 09:20:00|126.65|124.25|126.75|124.35|127.08|124.68|126.54|124.14|0
1645608300000|2022-02-23 09:25:00|126.83|124.43|126.75|124.35|127.07|124.67|126.48|124.08|0
1645608600000|2022-02-23 09:30:00|126.78|124.38|125.88|123.48|127.99|125.59|125.66|123.26|0
1645608900000|2022-02-23 09:35:00|125.77|123.37|126.36|123.96|126.36|123.96|125.77|123.37|0
1645609200000|2022-02-23 09:40:00|126.3|123.9|125.98|123.58|126.36|123.96|125.55|123.15|0
1645609500000|2022-02-23 09:45:00|125.87|123.47|125.71|123.31|126.24|123.84|125.71|123.31|0
1645609800000|2022-02-23 09:50:00|125.74|123.34|126.83|124.43|126.89|124.49|125.55|123.15|0
1645610100000|2022-02-23 09:55:00|126.78|124.38|128.92|126.52|129.08|126.68|126.54|124.14|0
1645610400000|2022-02-23 10:00:00|128.76|126.36|128.32|125.92|128.97|126.57|128.27|125.87|0
1645610700000|2022-02-23 10:05:00|128.37|125.97|129.52|127.12|129.54|127.14|128.21|125.81|0
1645611000000|2022-02-23 10:10:00|129.49|127.09|130.11|127.71|131.92|129.52|129.49|127.09|0
1645611300000|2022-02-23 10:15:00|130.03|127.63|129.4|127|130.33|127.93|129.4|127|0
1645611600000|2022-02-23 10:20:00|129.35|126.95|128.91|126.51|129.4|127|128.85|126.45|0
1645611900000|2022-02-23 10:25:00|128.94|126.54|129.04|126.64|129.21|126.81|128.64|126.24|0
1645612200000|2022-02-23 10:30:00|129.07|126.67|128.93|126.53|129.34|126.94|128.74|126.34|0
1645612500000|2022-02-23 10:35:00|128.96|126.56|129.09|126.69|129.31|126.91|128.85|126.45|0
1645612800000|2022-02-23 10:40:00|129.06|126.66|128.74|126.34|129.06|126.66|128.3|125.9|0
1645613100000|2022-02-23 10:45:00|128.84|126.44|130.87|128.47|130.98|128.58|128.79|126.39|0
1645613400000|2022-02-23 10:50:00|130.81|128.41|130.26|127.86|130.92|128.52|130.26|127.86|0
1645613700000|2022-02-23 10:55:00|130.32|127.92|129.55|127.15|130.37|127.97|129.55|127.15|0
1645614000000|2022-02-23 11:00:00|129.6|127.2|129.71|127.31|130.15|127.75|129.41|127.01|0
1645614300000|2022-02-23 11:05:00|129.6|127.2|129.65|127.25|130.23|127.83|128.97|126.57|0
1645614600000|2022-02-23 11:10:00|129.63|127.23|130.45|128.05|130.67|128.27|129.27|126.87|0
1645614900000|2022-02-23 11:15:00|130.42|128.02|130.8|128.4|130.91|128.51|130.14|127.74|0
1645615200000|2022-02-23 11:20:00|130.85|128.45|130.85|128.45|131.55|129.15|130.58|128.18|0
1645615500000|2022-02-23 11:25:00|130.63|128.23|130.52|128.12|130.91|128.51|130.36|127.96|0
1645615800000|2022-02-23 11:30:00|130.57|128.17|130.3|127.9|130.6|128.2|130.24|127.84|0
1645616100000|2022-02-23 11:35:00|130.35|127.95|131.07|128.67|131.23|128.83|130.13|127.73|0
1645616400000|2022-02-23 11:40:00|131.01|128.61|131.17|128.77|131.23|128.83|130.68|128.28|0
1645616700000|2022-02-23 11:45:00|131.23|128.83|131.84|129.44|131.89|129.49|131.01|128.61|0
1645617000000|2022-02-23 11:50:00|131.87|129.47|131.48|129.08|131.89|129.49|131.12|128.72|0
1645617300000|2022-02-23 11:55:00|131.45|129.05|132.72|130.32|132.89|130.49|131.28|128.88|0
1645617600000|2022-02-23 12:00:00|132.75|130.35|131.83|129.43|132.89|130.49|131.66|129.26|0
1645617900000|2022-02-23 12:05:00|131.77|129.37|131.11|128.71|131.77|129.37|130.94|128.54|0
1645618200000|2022-02-23 12:10:00|131.05|128.65|130.58|128.18|131.38|128.98|130.44|128.04|0
1645618500000|2022-02-23 12:15:00|130.55|128.15|130.95|128.55|131.11|128.71|128.92|126.52|0
1645618800000|2022-02-23 12:20:00|130.89|128.49|130.59|128.19|131|128.6|130.56|128.16|0
1645619100000|2022-02-23 12:25:00|130.61|128.21|130.56|128.16|130.78|128.38|130.56|128.16|0
1645619400000|2022-02-23 12:30:00|130.61|128.21|130|127.6|130.75|128.35|129.84|127.44|0
1645619700000|2022-02-23 12:35:00|130.11|127.71|129.46|127.06|130.11|127.71|129.24|126.84|0
1645620000000|2022-02-23 12:40:00|129.51|127.11|129.51|127.11|129.56|127.16|129.18|126.78|0
1645620300000|2022-02-23 12:45:00|129.45|127.05|130.03|127.63|130.05|127.65|129.45|127.05|0
1645620600000|2022-02-23 12:50:00|130|127.6|129.23|126.83|130.03|127.63|129.12|126.72|0
1645620900000|2022-02-23 12:55:00|129.18|126.78|129.39|126.99|129.39|126.99|129.12|126.72|0
1645621200000|2022-02-23 13:00:00|129.5|127.1|129.28|126.88|129.61|127.21|129.12|126.72|0
1645621500000|2022-02-23 13:05:00|129.34|126.94|128.68|126.28|129.34|126.94|128.57|126.17|0
1645621800000|2022-02-23 13:10:00|128.73|126.33|129.28|126.88|129.39|126.99|128.71|126.31|0
1645622100000|2022-02-23 13:15:00|129.22|126.82|129.22|126.82|129.38|126.98|129.06|126.66|0
1645622400000|2022-02-23 13:20:00|129.17|126.77|130.15|127.75|130.31|127.91|129|126.6|0
1645622700000|2022-02-23 13:25:00|130.06|127.66|130.23|127.83|130.42|128.02|129.87|127.47|0
1645623000000|2022-02-23 13:30:00|130.2|127.8|131.19|128.79|131.19|128.79|129.98|127.58|0
1645623300000|2022-02-23 13:35:00|131.13|128.73|130.63|128.23|131.24|128.84|130.47|128.07|0
1645623600000|2022-02-23 13:40:00|130.58|128.18|130.69|128.29|131.02|128.62|130.47|128.07|0
1645623900000|2022-02-23 13:45:00|130.66|128.26|129.34|126.94|130.69|128.29|129.29|126.89|0
1645624200000|2022-02-23 13:50:00|129.4|127|128.68|126.28|129.72|127.32|128.68|126.28|0
1645624500000|2022-02-23 13:55:00|128.74|126.34|128.36|125.96|128.74|126.34|128.14|125.74|0
1645624800000|2022-02-23 14:00:00|128.3|125.9|128.12|125.72|128.84|126.44|127.81|125.41|0
1645625100000|2022-02-23 14:05:00|128.18|125.78|128.17|125.77|128.61|126.21|128.07|125.67|0
1645625400000|2022-02-23 14:10:00|128.23|125.83|128.17|125.77|128.39|125.99|128.01|125.61|0
1645625700000|2022-02-23 14:15:00|128.12|125.72|128.17|125.77|128.17|125.77|127.39|124.99|0
1645626000000|2022-02-23 14:20:00|128.12|125.72|127.79|125.39|128.55|126.15|127.79|125.39|0
1645626300000|2022-02-23 14:25:00|127.84|125.44|128.82|126.42|128.93|126.53|127.84|125.44|0
1645626600000|2022-02-23 14:30:00|128.66|126.26|128|125.6|129.37|126.97|127.57|125.17|0
1645626900000|2022-02-23 14:35:00|128.05|125.65|128.95|126.55|131.28|128.88|128|125.6|0
1645627200000|2022-02-23 14:40:00|129.12|126.72|130.54|128.14|131.03|128.63|128.57|126.17|0
1645627500000|2022-02-23 14:45:00|130.04|127.64|130.26|127.86|130.32|127.92|128.84|126.44|0
1645627800000|2022-02-23 14:50:00|130.15|127.75|133.25|130.85|133.25|130.85|130.04|127.64|0
1645628100000|2022-02-23 14:55:00|133.2|130.8|133.2|130.8|133.25|130.85|131.69|129.29|0
1645628400000|2022-02-23 15:00:00|133.11|130.71|134.12|131.72|135.51|133.11|131.53|129.13|0
1645628700000|2022-02-23 15:05:00|133.95|131.55|136.04|133.64|136.62|134.22|133.95|131.55|0
1645629000000|2022-02-23 15:10:00|135.99|133.59|134.85|132.45|136.44|134.04|134.56|132.16|0
1645629300000|2022-02-23 15:15:00|134.96|132.56|136.61|134.21|137.01|134.61|134.96|132.56|0
1645629600000|2022-02-23 15:20:00|136.7|134.3|137.64|135.24|137.87|135.47|135.33|132.93|0
1645629900000|2022-02-23 15:25:00|137.53|135.13|139.29|136.89|139.85|137.45|137.35|134.95|0
1645630200000|2022-02-23 15:30:00|139.44|137.04|140.82|138.42|142.05|139.65|138.29|135.89|0
1645630500000|2022-02-23 15:35:00|140.88|138.48|139.83|137.43|140.94|138.54|138.9|136.5|0
1645630800000|2022-02-23 15:40:00|139.94|137.54|141.57|139.17|142.04|139.64|139.71|137.31|0
1645631100000|2022-02-23 15:45:00|141.69|139.29|142.1|139.7|142.22|139.82|140.7|138.3|0
1645631400000|2022-02-23 15:50:00|142.04|139.64|141.75|139.35|142.28|139.88|140.87|138.47|0
1645631700000|2022-02-23 15:55:00|141.69|139.29|141.8|139.4|142.86|140.46|140.72|138.32|0
1645632000000|2022-02-23 16:00:00|141.86|139.46|143.16|140.76|143.93|141.53|141.22|138.82|0
1645632300000|2022-02-23 16:05:00|143.33|140.93|144.1|141.7|144.94|142.54|143.1|140.7|0
1645632600000|2022-02-23 16:10:00|144.16|141.76|143.69|141.29|144.73|142.33|143.51|141.11|0
1645632900000|2022-02-23 16:15:00|143.98|141.58|144.22|141.82|145.35|142.95|143.92|141.52|0
1645633200000|2022-02-23 16:20:00|144.34|141.94|144.25|141.85|144.69|142.29|143.68|141.28|0
1645633500000|2022-02-23 16:25:00|144.28|141.88|144.51|142.11|144.63|142.23|143.21|140.81|0
1645633800000|2022-02-23 16:30:00|144.27|141.87|143.38|140.98|145.23|142.83|142.17|139.77|0
1645634100000|2022-02-23 16:35:00|143.26|140.86|142.61|140.21|144.03|141.63|141.55|139.15|0
1645634400000|2022-02-23 16:40:00|142.67|140.27|143.43|141.03|143.61|141.21|141.78|139.38|0
1645634700000|2022-02-23 16:45:00|143.55|141.15|141.84|139.44|143.94|141.54|141.84|139.44|0
1645635000000|2022-02-23 16:50:00|141.9|139.5|140.72|138.32|142.6|140.2|140.26|137.86|0
1645635300000|2022-02-23 16:55:00|140.66|138.26|139.93|137.53|140.78|138.38|139.55|137.15|0
1645635600000|2022-02-23 17:00:00|139.9|137.5|140.3|137.9|141.36|138.96|139.78|137.38|0
1645635900000|2022-02-23 17:05:00|140.24|137.84|138.68|136.28|140.59|138.19|138.68|136.28|0
1645636200000|2022-02-23 17:10:00|138.62|136.22|139.37|136.97|139.61|137.21|137.87|135.47|0
1645636500000|2022-02-23 17:15:00|139.43|137.03|136.66|134.26|139.43|137.03|136.63|134.23|0
1645636800000|2022-02-23 17:20:00|136.72|134.32|136.26|133.86|137.06|134.66|136.03|133.63|0
1645637100000|2022-02-23 17:25:00|136.32|133.92|135.92|133.52|136.72|134.32|135.8|133.4|0
1645637400000|2022-02-23 17:30:00|135.8|133.4|137.57|135.17|137.57|135.17|135.63|133.23|0
1645637700000|2022-02-23 17:35:00|137.51|135.11|138.61|136.21|138.84|136.44|137.46|135.06|0
1645638000000|2022-02-23 17:40:00|138.49|136.09|137.91|135.51|139.01|136.61|137.8|135.4|0
1645638300000|2022-02-23 17:45:00|137.94|135.54|139.01|136.61|139.1|136.7|137.51|135.11|0
1645638600000|2022-02-23 17:50:00|138.87|136.47|140.93|138.53|141.23|138.83|138.84|136.44|0
1645638900000|2022-02-23 17:55:00|140.82|138.42|140.93|138.53|141.58|139.18|140.52|138.12|0
1645639200000|2022-02-23 18:00:00|140.81|138.41|141.99|139.59|142.05|139.65|140.81|138.41|0
1645639500000|2022-02-23 18:05:00|141.93|139.53|142.46|140.06|143|140.6|141.55|139.15|0
1645639800000|2022-02-23 18:10:00|142.34|139.94|145.33|142.93|145.54|143.14|142.22|139.82|0
1645640100000|2022-02-23 18:15:00|145.45|143.05|145.97|143.57|146.46|144.06|142.25|139.85|0
1645640400000|2022-02-23 18:20:00|146.09|143.69|146.82|144.42|147.42|145.02|145.79|143.39|0
1645640700000|2022-02-23 18:25:00|146.57|144.17|147.97|145.57|148.09|145.69|145.91|143.51|0
1645641000000|2022-02-23 18:30:00|147.84|145.44|149.25|146.85|149.31|146.91|147.3|144.9|0
1645641300000|2022-02-23 18:35:00|149.19|146.79|146.75|144.35|149.37|146.97|146.45|144.05|0
1645641600000|2022-02-23 18:40:00|146.63|144.23|146.5|144.1|147.23|144.83|146.14|143.74|0
1645641900000|2022-02-23 18:45:00|146.32|143.92|142.72|140.32|146.75|144.35|142.66|140.26|0
1645642200000|2022-02-23 18:50:00|142.66|140.26|145.54|143.14|146.08|143.68|142.66|140.26|0
1645642500000|2022-02-23 18:55:00|145.48|143.08|144.69|142.29|146.02|143.62|144.45|142.05|0
1645642800000|2022-02-23 19:00:00|144.75|142.35|146.5|144.1|147.05|144.65|143.67|141.27|0
1645643100000|2022-02-23 19:05:00|146.44|144.04|146.62|144.22|147.19|144.79|145.11|142.71|0
1645643400000|2022-02-23 19:10:00|146.55|144.15|146.98|144.58|147.4|145|145.35|142.95|0
1645643700000|2022-02-23 19:15:00|147.13|144.73|146.82|144.42|148.44|146.04|146.01|143.61|0
1645644000000|2022-02-23 19:20:00|146.97|144.57|149.97|147.57|149.97|147.57|146.37|143.97|0
1645644300000|2022-02-23 19:25:00|149.66|147.26|151.01|148.61|152.2|149.8|149.3|146.9|0
1645644600000|2022-02-23 19:30:00|150.58|148.18|151.44|149.04|151.91|149.51|150.15|147.75|0
1645644900000|2022-02-23 19:35:00|151.38|148.98|151.29|148.89|151.44|149.04|150.57|148.17|0
1645645200000|2022-02-23 19:40:00|151.44|149.04|155.78|153.38|156.09|153.69|151.38|148.98|0
1645645500000|2022-02-23 19:45:00|155.84|153.44|153.78|151.38|155.97|153.57|152.53|150.13|0
1645645800000|2022-02-23 19:50:00|154.1|151.7|154.6|152.2|154.66|152.26|152.97|150.57|0
1645646100000|2022-02-23 19:55:00|154.53|152.13|153.59|151.19|155.04|152.64|153.02|150.62|0
1645646400000|2022-02-23 20:00:00|153.62|151.22|155.54|153.14|155.86|153.46|153.21|150.81|0
1645646700000|2022-02-23 20:05:00|155.6|153.2|156.11|153.71|156.62|154.22|154.46|152.06|0
1645647000000|2022-02-23 20:10:00|156.17|153.77|155.77|153.37|157.24|154.84|155.39|152.99|0
1645647300000|2022-02-23 20:15:00|156.03|153.63|156.09|153.69|156.28|153.88|154.35|151.95|0
1645647600000|2022-02-23 20:20:00|156.12|153.72|155.39|152.99|156.79|154.39|155.23|152.83|0
1645647900000|2022-02-23 20:25:00|155.45|153.05|152.93|150.53|155.96|153.56|152.49|150.09|0
1645648200000|2022-02-23 20:30:00|153.49|151.09|154.09|151.69|155.26|152.86|152.55|150.15|0
1645648500000|2022-02-23 20:35:00|154.02|151.62|156.27|153.87|156.27|153.87|153.43|151.03|0
1645648800000|2022-02-23 20:40:00|156.3|153.9|157.51|155.11|157.54|155.14|155|152.6|0
1645649100000|2022-02-23 20:45:00|157.54|155.14|158.79|156.39|158.79|156.39|156.42|154.02|0
1645649400000|2022-02-23 20:50:00|158.82|156.42|159.21|156.81|159.73|157.33|157.09|154.69|0
1645649700000|2022-02-23 20:55:00|159.14|156.74|157.98|155.58|159.72|157.32|157.66|155.26|0
1645650000000|2022-02-23 21:00:00|157.92|155.52|157.66|155.26|158.37|155.97|157.02|154.62|0
1645650300000|2022-02-23 21:05:00|157.47|155.07|157.59|155.19|157.59|155.19|157.02|154.62|0
1645650600000|2022-02-23 21:10:00|157.66|155.26|158.86|156.46|159.31|156.91|157.4|155|0
1645650900000|2022-02-23 21:15:00|159.06|156.26|159.19|156.39|159.26|156.46|158.8|156|0
1645651200000|2022-02-23 21:20:00|159.25|156.45|159.06|156.26|159.45|156.65|158.99|156.19|0
1645651500000|2022-02-23 21:25:00|159.03|156.23|159.41|156.61|159.64|156.84|158.9|156.1|0
1645651800000|2022-02-23 21:30:00|159.44|156.64|159.95|157.15|159.96|157.16|159.44|156.64|0
1645652100000|2022-02-23 21:35:00|160.02|157.22|159.47|156.67|160.6|157.8|159.21|156.41|0
1645652400000|2022-02-23 21:40:00|159.44|156.64|160.92|158.12|161.96|159.16|159.41|156.61|0
1645652700000|2022-02-23 21:45:00|160.86|158.06|160.53|157.73|160.86|158.06|160.11|157.31|0
1645653000000|2022-02-23 21:50:00|160.46|157.66|160.85|158.05|161.34|158.54|160.4|157.6|0
1645653300000|2022-02-23 21:55:00|160.88|158.08|161.27|158.47|161.69|158.89|160.85|158.05|0
1645653600000|2022-02-23 22:00:00|161.29|158.49|161.27|158.47|161.43|158.63|161.22|158.42|0
1645653900000|2022-02-23 22:05:00|161.28|158.48|161.34|158.54|161.36|158.56|161.19|158.39|0
1645654200000|2022-02-23 22:10:00|161.35|158.55|161.34|158.54|161.45|158.65|161.2|158.4|0
1645654500000|2022-02-23 22:15:00|161.36|158.56|161.37|158.57|161.45|158.65|161.28|158.48|0
1645654800000|2022-02-23 22:20:00|161.38|158.58|161.52|158.72|161.54|158.74|161.38|158.58|0
1645655100000|2022-02-23 22:25:00|161.53|158.73|161.71|158.91|161.71|158.91|161.44|158.64|0
1645655400000|2022-02-23 22:30:00|161.69|158.89|161.85|159.05|161.91|159.11|161.69|158.89|0
1645655700000|2022-02-23 22:35:00|161.84|159.04|161.89|159.09|161.9|159.1|161.63|158.83|0
1645656000000|2022-02-23 22:40:00|161.84|159.04|161.81|159.01|161.93|159.13|161.81|159.01|0
1645656300000|2022-02-23 22:45:00|161.83|159.03|161.45|158.65|161.88|159.08|161.45|158.65|0
1645656600000|2022-02-23 22:50:00|161.44|158.64|161.45|158.65|161.53|158.73|161.39|158.59|0
1645656900000|2022-02-23 22:55:00|161.46|158.66|161|158.2|161.48|158.68|161|158.2|0
1645657200000|2022-02-23 23:00:00|160.98|158.18|160.85|158.05|161.11|158.31|159.14|156.34|0
1645657500000|2022-02-23 23:05:00|160.65|157.85|161.69|158.89|161.98|159.18|160.62|157.82|0
1645657800000|2022-02-23 23:10:00|161.72|158.92|161.33|158.53|162.28|159.48|161.07|158.27|0
1645658100000|2022-02-23 23:15:00|161.4|158.6|162.7|159.9|162.83|160.03|161.14|158.34|0
1645658400000|2022-02-23 23:20:00|162.63|159.83|162.83|160.03|162.83|160.03|162.24|159.44|0
1645658700000|2022-02-23 23:25:00|162.76|159.96|161.26|158.46|162.76|159.96|160.48|157.68|0
1645659000000|2022-02-23 23:30:00|161.23|158.43|160.54|157.74|161.39|158.59|160.54|157.74|0
1645659300000|2022-02-23 23:35:00|160.58|157.78|160.7|157.9|161.06|158.26|160.54|157.74|0
1645659600000|2022-02-23 23:40:00|160.6|157.8|159.37|156.57|160.8|158|158.86|156.06|0
1645659900000|2022-02-23 23:45:00|159.31|156.51|160.15|157.35|160.24|157.44|159.28|156.48|0
1645660200000|2022-02-23 23:50:00|160.08|157.28|159.76|156.96|160.47|157.67|159.69|156.89|0
1645660500000|2022-02-23 23:55:00|159.69|156.89|160.53|157.73|160.76|157.96|159.4|156.6|0
1645660800000|2022-02-24 00:00:00|160.46|157.66|160.85|158.05|161.24|158.44|159.37|156.57|0
1645661100000|2022-02-24 00:05:00|160.95|158.15|161.43|158.63|162.02|159.22|160.46|157.66|0
1645661400000|2022-02-24 00:10:00|161.56|158.76|160.43|157.63|161.69|158.89|159.88|157.08|0
1645661700000|2022-02-24 00:15:00|160.46|157.66|161.33|158.53|162.02|159.22|160.46|157.66|0
1645662000000|2022-02-24 00:20:00|161.36|158.56|161.39|158.59|162.01|159.21|161.1|158.3|0
1645662300000|2022-02-24 00:25:00|161.43|158.63|163.19|160.39|164.44|161.64|161.1|158.3|0
1645662600000|2022-02-24 00:30:00|163.12|160.32|164.34|161.54|164.97|162.17|162.53|159.73|0
1645662900000|2022-02-24 00:35:00|164.64|161.84|165.5|162.7|165.93|163.13|163.18|160.38|0
1645663200000|2022-02-24 00:40:00|165.46|162.66|165.43|162.63|165.79|162.99|164.64|161.84|0
1645663500000|2022-02-24 00:45:00|165.46|162.66|165.39|162.59|165.92|163.12|165.23|162.43|0
1645663800000|2022-02-24 00:50:00|165.36|162.56|166.35|163.55|166.35|163.55|165.19|162.39|0
1645664100000|2022-02-24 00:55:00|167.12|164.32|168.66|165.86|168.66|165.86|166.35|163.55|0
1645664400000|2022-02-24 01:00:00|168.59|165.79|168.42|165.62|168.65|165.85|166.98|164.18|0
1645664700000|2022-02-24 01:05:00|168.52|165.72|167.44|164.64|168.72|165.92|167.31|164.51|0
1645665000000|2022-02-24 01:10:00|167.58|164.78|169.64|166.84|169.78|166.98|166.78|163.98|0
1645665300000|2022-02-24 01:15:00|169.78|166.98|171.46|168.66|172.21|169.41|169.48|166.68|0
1645665600000|2022-02-24 01:20:00|171.63|168.83|171.93|169.13|172.55|169.75|171.29|168.49|0
1645665900000|2022-02-24 01:25:00|172|169.2|171.8|169|172.1|169.3|171.32|168.52|0
1645666200000|2022-02-24 01:30:00|171.86|169.06|170.1|167.3|172.27|169.47|169.23|166.43|0
1645666500000|2022-02-24 01:35:00|170.17|167.37|170.2|167.4|170.84|168.04|169.8|167|0
1645666800000|2022-02-24 01:40:00|170.17|167.37|170.1|167.3|170.57|167.77|168.96|166.16|0
1645667100000|2022-02-24 01:45:00|170.07|167.27|169.15|166.35|170.27|167.47|168.35|165.55|0
1645667400000|2022-02-24 01:50:00|168.82|166.02|166.09|163.29|168.99|166.19|165.76|162.96|0
1645667700000|2022-02-24 01:55:00|166.26|163.46|166.35|163.55|167.12|164.32|165.86|163.06|0
1645668000000|2022-02-24 02:00:00|166.05|163.25|167.45|164.65|167.48|164.68|165.59|162.79|0
1645668300000|2022-02-24 02:05:00|167.48|164.68|167.95|165.15|168.85|166.05|166.91|164.11|0
1645668600000|2022-02-24 02:10:00|167.98|165.18|167.28|164.48|168.24|165.44|166.71|163.91|0
1645668900000|2022-02-24 02:15:00|167.37|164.57|166.01|163.21|167.37|164.57|165.22|162.42|0
1645669200000|2022-02-24 02:20:00|165.98|163.18|166.64|163.84|166.94|164.14|165.94|163.14|0
1645669500000|2022-02-24 02:25:00|166.71|163.91|169.76|166.96|169.76|166.96|166.54|163.74|0
1645669800000|2022-02-24 02:30:00|169.62|166.82|167.84|165.04|170.07|167.27|167.6|164.8|0
1645670100000|2022-02-24 02:35:00|167.87|165.07|167.2|164.4|168.27|165.47|166.73|163.93|0
1645670400000|2022-02-24 02:40:00|167.13|164.33|167.57|164.77|168|165.2|167.13|164.33|0
1645670700000|2022-02-24 02:45:00|167.6|164.8|168.7|165.9|168.97|166.17|166.59|163.79|0
1645671000000|2022-02-24 02:50:00|169.78|166.98|170.92|167|171.49|168.41|168.54|165.18|0
1645671300000|2022-02-24 02:55:00|171.29|167.37|172.7|168.78|173.11|169.19|169.16|165.24|0
1645671600000|2022-02-24 03:00:00|172.84|168.92|174.34|170.42|174.83|170.91|171.99|168.07|0
1645671900000|2022-02-24 03:05:00|174.41|170.49|182.44|178.52|182.76|178.84|174.27|170.35|0
1645672200000|2022-02-24 03:10:00|181.94|178.02|180.17|176.25|182.87|178.95|177.5|173.58|0
1645672500000|2022-02-24 03:15:00|179.67|175.75|179.56|175.64|181.09|177.17|178.37|174.45|0
1645672800000|2022-02-24 03:20:00|179.49|175.57|182.44|178.52|182.44|178.52|178.65|174.73|0
1645673100000|2022-02-24 03:25:00|182.36|178.44|182.15|178.23|183.62|179.7|181.44|177.52|0
1645673400000|2022-02-24 03:30:00|182.18|178.26|187.31|183.39|188.23|184.31|182.18|178.26|0
1645673700000|2022-02-24 03:35:00|187.13|183.21|192.01|188.09|192.01|188.09|185.71|181.79|0
1645674000000|2022-02-24 03:40:00|192.46|188.54|189.93|185.73|195.29|191.09|189.93|185.73|0
1645674300000|2022-02-24 03:45:00|190.34|186.14|187.97|183.77|190.45|186.25|187.35|183.15|0
1645674600000|2022-02-24 03:50:00|187.93|183.73|191.58|187.38|191.65|187.45|186.7|182.5|0
1645674900000|2022-02-24 03:55:00|191.32|187.12|193.71|189.51|194.41|190.21|191.32|187.12|0
1645675200000|2022-02-24 04:00:00|193.82|189.62|191.86|187.66|194.52|190.32|191.79|187.59|0
1645675500000|2022-02-24 04:05:00|191.9|187.7|191.35|187.15|193.67|189.47|190.55|186.35|0
1645675800000|2022-02-24 04:10:00|191.42|187.22|193.66|189.46|194.48|190.28|191.42|187.22|0
1645676100000|2022-02-24 04:15:00|193.96|189.76|197.16|192.96|197.95|193.75|193.59|189.39|0
1645676400000|2022-02-24 04:20:00|196.9|192.7|195.27|191.07|197.05|192.85|194.31|190.11|0
1645676700000|2022-02-24 04:25:00|195.2|191|195.9|191.7|196.45|192.25|194.49|190.29|0
1645677000000|2022-02-24 04:30:00|195.93|191.73|193.68|189.48|196.41|192.21|192.66|188.46|0
1645677300000|2022-02-24 04:35:00|193.72|189.52|194.49|190.29|194.71|190.51|193.5|189.3|0
1645677600000|2022-02-24 04:40:00|194.6|190.4|194.08|189.88|195.67|191.47|193.46|189.26|0
1645677900000|2022-02-24 04:45:00|194.12|189.92|192.03|187.83|194.19|189.99|191.99|187.79|0
1645678200000|2022-02-24 04:50:00|192.14|187.94|191.26|187.06|192.21|188.01|190.46|186.26|0
1645678500000|2022-02-24 04:55:00|191.23|187.03|191.33|187.13|191.62|187.42|190.5|186.3|0
1645678800000|2022-02-24 05:00:00|191.22|187.02|192.93|188.73|193.22|189.02|190.89|186.69|0
1645679100000|2022-02-24 05:05:00|192.82|188.62|193.59|189.39|194.44|190.24|191.55|187.35|0
1645679400000|2022-02-24 05:10:00|193.73|189.53|191.18|186.98|193.96|189.76|190.89|186.69|0
1645679700000|2022-02-24 05:15:00|190.89|186.69|190.84|186.64|192.82|188.62|190.62|186.42|0
1645680000000|2022-02-24 05:20:00|190.81|186.61|190.66|186.46|191.02|186.82|189.82|185.62|0
1645680300000|2022-02-24 05:25:00|190.58|186.38|191.27|187.07|191.42|187.22|189.39|185.19|0
1645680600000|2022-02-24 05:30:00|191.2|187|194.46|190.26|194.83|190.63|191.2|187|0
1645680900000|2022-02-24 05:35:00|194.49|190.29|195.97|191.77|196.08|191.88|193.83|189.63|0
1645681200000|2022-02-24 05:40:00|196.01|191.81|195.53|191.89|196.92|192.72|195.5|191.36|0
1645681500000|2022-02-24 05:45:00|195.64|192|196.19|192.55|196.31|192.67|194.46|190.82|0
1645681800000|2022-02-24 05:50:00|196.12|192.48|192.3|188.94|196.53|192.89|192.19|188.83|0
1645682100000|2022-02-24 05:55:00|192.12|188.76|193.4|190.04|193.51|190.15|191.53|188.17|0
1645682400000|2022-02-24 06:00:00|192.26|188.9|191.85|187.93|193.56|189.36|191.56|187.64|0
1645682700000|2022-02-24 06:05:00|191.88|187.96|190.57|186.65|192.43|188.51|190.57|186.65|0
1645683000000|2022-02-24 06:10:00|190.61|186.69|189.39|185.47|191.59|187.67|188.6|184.68|0
1645683300000|2022-02-24 06:15:00|189.47|185.55|189.21|185.29|190.45|186.53|186.87|182.95|0
1645683600000|2022-02-24 06:20:00|189.17|185.25|189.86|185.94|190.92|187|189.1|185.18|0
1645683900000|2022-02-24 06:25:00|189.82|185.9|191.39|187.47|191.91|187.99|189.21|185.29|0
1645684200000|2022-02-24 06:30:00|191.61|187.69|191.64|187.72|191.94|188.02|190.18|186.26|0
1645684500000|2022-02-24 06:35:00|191.61|187.69|192.82|188.9|193.99|190.07|190.8|186.88|0
1645684800000|2022-02-24 06:40:00|192.74|188.82|192.01|188.09|193.66|189.74|191.93|188.01|0
1645685100000|2022-02-24 06:45:00|192.04|188.12|195.5|191.58|195.5|191.58|191.89|187.97|0
1645685400000|2022-02-24 06:50:00|195.43|191.51|195.76|191.84|197.29|193.37|195.02|191.1|0
1645685700000|2022-02-24 06:55:00|195.72|191.8|196.08|192.16|197.71|193.79|194.83|190.91|0
1645686000000|2022-02-24 07:00:00|196.27|192.35|196.68|192.76|196.68|192.76|193.28|189.36|0
1645686300000|2022-02-24 07:05:00|196.79|192.87|196|192.08|200.39|196.47|195.82|191.9|0
1645686600000|2022-02-24 07:10:00|196.52|192.6|198.93|195.01|199.61|195.69|196.38|192.46|0
1645686900000|2022-02-24 07:15:00|198.86|194.94|201.22|197.3|202.59|198.67|198.63|194.71|0
1645687200000|2022-02-24 07:20:00|201.6|197.68|202.02|198.1|202.21|198.29|200.69|196.77|0
1645687500000|2022-02-24 07:25:00|201.98|198.06|203.55|199.07|204.39|199.91|201.87|197.51|0
1645687800000|2022-02-24 07:30:00|203.62|199.14|201.98|197.22|204.03|199.41|201.22|196.46|0
1645688100000|2022-02-24 07:35:00|202.13|197.37|205.56|200.52|208.65|203.61|191.57|186.53|0
1645688400000|2022-02-24 07:40:00|205.75|200.71|201.23|196.19|206.24|201.2|201.23|196.19|0
1645688700000|2022-02-24 07:45:00|201.01|195.97|202.88|197.84|204.16|199.12|200.22|195.18|0
1645689000000|2022-02-24 07:50:00|202.96|197.92|203.67|198.63|204.46|199.42|201.72|196.68|0
1645689300000|2022-02-24 07:55:00|203.71|198.67|201.62|196.58|203.71|198.67|199.82|194.78|0
1645689600000|2022-02-24 08:00:00|201.32|196.28|199.02|193.42|203.33|197.78|198.54|192.94|0
1645689900000|2022-02-24 08:05:00|198.66|193.86|195.6|190.8|198.69|193.89|195.3|190.5|0
1645690200000|2022-02-24 08:10:00|195.49|190.69|196.04|191.24|198.09|193.29|193.26|188.46|0
1645690500000|2022-02-24 08:15:00|196.3|191.5|193.58|188.78|196.78|191.98|193.58|188.78|0
1645690800000|2022-02-24 08:20:00|193.32|188.52|190.51|185.71|194.12|189.32|190.18|185.38|0
1645691100000|2022-02-24 08:25:00|190.44|185.64|191.76|186.96|192.64|187.84|189.55|184.75|0
1645691400000|2022-02-24 08:30:00|191.65|186.85|190.59|185.79|192.71|187.91|189.87|185.07|0
1645691700000|2022-02-24 08:35:00|190.41|185.61|191.5|186.7|192.89|188.09|190.12|185.32|0
1645692000000|2022-02-24 08:40:00|191.43|186.63|189.32|184.52|193.51|188.71|189.1|184.3|0
1645692300000|2022-02-24 08:45:00|189.43|184.63|188.67|183.87|190.3|185.5|187.29|182.49|0
1645692600000|2022-02-24 08:50:00|188.78|183.98|189.77|185.45|189.77|185.45|187.2|182.88|0
1645692900000|2022-02-24 08:55:00|189.73|185.41|187.3|182.98|189.73|185.41|186.19|181.87|0
1645693200000|2022-02-24 09:00:00|187.45|183.13|186.54|182.22|188.56|184.24|186.15|181.83|0
1645693500000|2022-02-24 09:05:00|186.51|182.19|183.65|179.33|187.41|183.09|182.21|177.89|0
1645693800000|2022-02-24 09:10:00|183.76|179.44|187.22|182.9|189.76|185.44|183.76|179.44|0
1645694100000|2022-02-24 09:15:00|187.01|182.69|185.86|181.54|187.29|182.97|184.68|180.36|0
1645694400000|2022-02-24 09:20:00|186.07|181.75|184.57|180.25|186.14|181.82|183.29|178.97|0
1645694700000|2022-02-24 09:25:00|184.28|179.96|184.94|180.62|186.95|182.63|183.12|178.8|0
1645695000000|2022-02-24 09:30:00|184.9|180.58|184.43|180.11|185.33|181.01|183.65|179.33|0
1645695300000|2022-02-24 09:35:00|184.4|180.08|184.83|180.51|185.9|181.58|184.4|180.08|0
1645695600000|2022-02-24 09:40:00|184.75|180.43|187.09|182.77|188.14|183.82|184.11|179.79|0
1645695900000|2022-02-24 09:45:00|187.01|182.69|185.86|181.54|187.3|182.98|185.43|181.11|0
1645696200000|2022-02-24 09:50:00|185.75|181.43|187.26|182.94|187.88|183.56|185|180.68|0
1645696500000|2022-02-24 09:55:00|187.23|182.91|188.24|183.92|188.24|183.92|186.22|181.9|0
1645696800000|2022-02-24 10:00:00|188.31|183.99|187.8|183.48|188.97|184.65|187.66|183.34|0
1645697100000|2022-02-24 10:05:00|187.77|183.45|184.88|180.56|187.98|183.66|184.81|180.49|0
1645697400000|2022-02-24 10:10:00|184.74|180.42|186.71|182.39|187.18|182.86|184.74|180.42|0
1645697700000|2022-02-24 10:15:00|186.93|182.61|188.48|184.16|188.78|184.46|186.68|182.36|0
1645698000000|2022-02-24 10:20:00|188.45|184.13|190.78|186.46|191.45|187.13|188.3|183.98|0
1645698300000|2022-02-24 10:25:00|190.9|186.58|190.66|186.34|191.71|187.39|187.66|183.34|0
1645698600000|2022-02-24 10:30:00|190.77|186.45|189.19|184.87|191.68|187.36|188.87|184.55|0
1645698900000|2022-02-24 10:35:00|189.38|185.06|188.65|184.33|191.53|187.21|188.61|184.29|0
1645699200000|2022-02-24 10:40:00|188.72|184.4|189.26|184.94|189.34|185.02|187.09|182.77|0
1645699500000|2022-02-24 10:45:00|189.15|184.83|188.28|183.96|190.1|185.78|187.95|183.63|0
1645699800000|2022-02-24 10:50:00|188.21|183.89|190.83|186.51|190.83|186.51|187.99|183.67|0
1645700100000|2022-02-24 10:55:00|191.05|186.73|190.93|186.61|191.38|187.06|190.17|185.85|0
1645700400000|2022-02-24 11:00:00|190.97|186.65|193.29|188.97|193.48|189.16|190.09|185.77|0
1645700700000|2022-02-24 11:05:00|193.14|188.82|194.44|190.12|194.85|190.53|192.88|188.56|0
1645701000000|2022-02-24 11:10:00|194.51|190.19|194.38|190.06|195.76|191.44|192.29|187.97|0
1645701300000|2022-02-24 11:15:00|194.53|190.21|196.76|192.44|197.33|193.01|194.53|190.21|0
1645701600000|2022-02-24 11:20:00|196.73|192.41|193.97|189.65|196.8|192.48|193.97|189.65|0
1645701900000|2022-02-24 11:25:00|194.26|189.94|196.16|191.84|197.1|192.78|193.71|189.39|0
1645702200000|2022-02-24 11:30:00|196.09|191.77|197.77|193.45|197.77|193.45|195.15|190.83|0
1645702500000|2022-02-24 11:35:00|197.69|193.37|197.35|193.03|198.29|193.97|197.35|193.03|0
1645702800000|2022-02-24 11:40:00|197.39|193.07|192.92|188.6|197.99|193.67|192.92|188.6|0
1645703100000|2022-02-24 11:45:00|192.96|188.64|192.63|188.31|193.73|189.41|191.38|187.06|0
1645703400000|2022-02-24 11:50:00|192.48|188.16|192.96|188.64|193.29|188.97|190.79|186.47|0
1645703700000|2022-02-24 11:55:00|193.1|188.78|190.68|186.36|193.54|189.22|190.68|186.36|0
1645704000000|2022-02-24 12:00:00|190.75|186.43|193.76|189.44|194.32|190|190.71|186.39|0
1645704300000|2022-02-24 12:05:00|193.72|189.4|196.03|191.71|196.1|191.78|193.72|189.4|0
1645704600000|2022-02-24 12:10:00|195.99|191.67|193.35|189.03|196.32|192|193.35|189.03|0
1645704900000|2022-02-24 12:15:00|193.42|189.1|194.79|190.47|195.24|190.92|192.1|187.78|0
1645705200000|2022-02-24 12:20:00|194.75|190.43|195.27|190.95|196.13|191.81|194.75|190.43|0
1645705500000|2022-02-24 12:25:00|195.42|191.1|195.83|191.51|196.54|192.22|194.9|190.58|0
1645705800000|2022-02-24 12:30:00|195.9|191.58|197.51|193.19|197.85|193.53|195.64|191.32|0
1645706100000|2022-02-24 12:35:00|197.59|193.27|196.98|192.66|198.26|193.94|196.91|192.59|0
1645706400000|2022-02-24 12:40:00|196.95|192.63|197.36|193.04|198.26|193.94|196.95|192.63|0
1645706700000|2022-02-24 12:45:00|197.21|192.89|196|191.68|197.8|193.48|195.93|191.61|0
1645707000000|2022-02-24 12:50:00|195.85|191.53|196.77|192.45|197.22|192.9|195.33|191.01|0
1645707300000|2022-02-24 12:55:00|196.74|192.42|196.32|192|198.42|194.1|196.1|191.78|0
1645707600000|2022-02-24 13:00:00|196.17|191.85|196.47|192.15|197.29|192.97|195.17|190.85|0
1645707900000|2022-02-24 13:05:00|196.06|191.74|198.79|194.47|198.87|194.55|195.95|191.63|0
1645708200000|2022-02-24 13:10:00|198.57|194.25|198.83|194.51|198.87|194.55|198.11|193.79|0
1645708500000|2022-02-24 13:15:00|198.72|194.4|199.43|195.11|200.23|195.91|198.11|193.79|0
1645708800000|2022-02-24 13:20:00|199.54|195.22|200.45|196.13|200.76|196.44|199.17|194.85|0
1645709100000|2022-02-24 13:25:00|200.38|196.06|199.04|194.72|201.02|196.7|198.62|194.3|0
1645709400000|2022-02-24 13:30:00|199.11|194.79|197.03|192.71|199.42|195.1|197.03|192.71|0
1645709700000|2022-02-24 13:35:00|197.11|192.79|197.41|193.09|197.94|193.62|196.06|191.74|0
1645710000000|2022-02-24 13:40:00|197.33|193.01|193.86|190.5|197.71|193.39|192.2|188.84|0
1645710300000|2022-02-24 13:45:00|193.82|190.46|191.65|188.29|193.82|190.46|191.28|187.92|0
1645710600000|2022-02-24 13:50:00|191.43|188.07|191.84|188.48|192.09|188.73|190.03|186.67|0
1645710900000|2022-02-24 13:55:00|191.94|188.58|193.87|190.51|193.95|190.59|191.54|188.18|0
1645711200000|2022-02-24 14:00:00|194.02|190.66|192.16|188.8|194.02|190.66|191.79|188.43|0
1645711500000|2022-02-24 14:05:00|192.24|188.88|190.87|187.51|192.24|188.88|189.44|186.08|0
1645711800000|2022-02-24 14:10:00|190.76|187.4|192.6|189.24|193.2|189.84|190.76|187.4|0
1645712100000|2022-02-24 14:15:00|192.45|189.09|191.23|187.87|192.56|189.2|191.05|187.69|0
1645712400000|2022-02-24 14:20:00|191.3|187.94|193.19|189.83|193.56|190.2|190.53|187.17|0
1645712700000|2022-02-24 14:25:00|193.26|189.9|195.43|192.07|195.51|192.15|193.26|189.9|0
1645713000000|2022-02-24 14:30:00|195.09|191.73|190.67|187.31|196.18|192.82|189.13|185.77|0
1645713300000|2022-02-24 14:35:00|191.55|188.19|185.09|181.73|193.78|190.42|185.09|181.73|0
1645713600000|2022-02-24 14:40:00|185.92|182.56|186.2|182.84|188.36|185|184.64|181.28|0
1645713900000|2022-02-24 14:45:00|186.49|183.13|181.05|177.69|188.44|185.08|181.05|177.69|0
1645714200000|2022-02-24 14:50:00|180.34|176.98|180.27|176.91|183.48|180.12|177.46|174.1|0
1645714500000|2022-02-24 14:55:00|180.2|176.84|177.48|174.12|182.05|178.69|177.48|174.12|0
1645714800000|2022-02-24 15:00:00|177.65|174.29|183.7|180.34|183.99|180.63|177.65|174.29|0
1645715100000|2022-02-24 15:05:00|183.92|180.56|184.58|181.22|187.42|184.06|181.33|177.97|0
1645715400000|2022-02-24 15:10:00|184.68|181.32|180.15|176.79|186.05|182.69|179.73|176.37|0
1645715700000|2022-02-24 15:15:00|180.29|176.93|177.53|174.17|181.41|178.05|177.5|174.14|0
1645716000000|2022-02-24 15:20:00|177.5|174.14|176.67|173.31|178.63|175.27|172.26|168.9|0
1645716300000|2022-02-24 15:25:00|176.98|173.62|180.51|177.15|181.22|177.86|175.91|172.55|0
1645716600000|2022-02-24 15:30:00|180.58|177.22|177.77|174.41|182.57|179.21|176.86|173.5|0
1645716900000|2022-02-24 15:35:00|178.18|174.82|180.22|176.86|182.21|178.85|177.28|173.92|0
1645717200000|2022-02-24 15:40:00|180.36|177|179.79|176.43|183.35|179.99|179.09|175.73|0
1645717500000|2022-02-24 15:45:00|179.9|176.54|176.57|173.21|180.39|177.03|175.54|172.18|0
1645717800000|2022-02-24 15:50:00|176.51|173.15|176.39|173.03|180.5|177.14|176.05|172.69|0
1645718100000|2022-02-24 15:55:00|176.32|172.96|177.28|173.92|178.05|174.69|174.66|171.3|0
1645718400000|2022-02-24 16:00:00|177.07|173.71|179.22|175.86|179.53|176.17|174.7|171.34|0
1645718700000|2022-02-24 16:05:00|179.46|176.1|175.6|172.24|180.04|176.68|174.61|171.25|0
1645719000000|2022-02-24 16:10:00|175.53|172.17|173.62|170.26|177.22|173.86|173.11|169.75|0
1645719300000|2022-02-24 16:15:00|173.59|170.23|169.99|166.63|175.33|171.97|169.93|166.57|0
1645719600000|2022-02-24 16:20:00|170.03|166.67|171.23|167.87|172.15|168.79|168.97|165.61|0
1645719900000|2022-02-24 16:25:00|170.96|167.6|172.63|169.27|172.94|169.58|169.81|166.45|0
1645720200000|2022-02-24 16:30:00|172.46|169.1|172.01|168.65|174.04|170.68|170.48|167.12|0
1645720500000|2022-02-24 16:35:00|171.98|168.62|170.99|167.63|174.04|170.68|170.89|167.53|0
1645720800000|2022-02-24 16:40:00|170.95|167.59|175.14|171.78|175.63|172.27|170.95|167.59|0
1645721100000|2022-02-24 16:45:00|175|171.64|175.33|171.97|177.19|173.83|174.1|170.74|0
1645721400000|2022-02-24 16:50:00|174.99|171.63|172.1|168.74|175.13|171.77|171.97|168.61|0
1645721700000|2022-02-24 16:55:00|172.24|168.88|170.41|167.05|173.06|169.7|170.34|166.98|0
1645722000000|2022-02-24 17:00:00|170.44|167.08|170.67|167.31|171.49|168.13|170.27|166.91|0
1645722300000|2022-02-24 17:05:00|170.94|167.58|173.67|170.31|173.67|170.31|170.4|167.04|0
1645722600000|2022-02-24 17:10:00|173.26|169.9|177.41|174.05|177.41|174.05|172.71|169.35|0
1645722900000|2022-02-24 17:15:00|177.2|173.84|176.71|173.35|178.11|174.75|175.87|172.51|0
1645723200000|2022-02-24 17:20:00|176.64|173.28|179.02|175.66|179.65|176.29|176.15|172.79|0
1645723500000|2022-02-24 17:25:00|179.09|175.73|174.62|171.26|179.23|175.87|174.58|171.22|0
1645723800000|2022-02-24 17:30:00|174.55|171.19|176.04|172.68|177.2|173.84|172.92|169.56|0
1645724100000|2022-02-24 17:35:00|176.5|173.14|172.58|169.22|176.5|173.14|172.17|168.81|0
1645724400000|2022-02-24 17:40:00|172.3|168.94|171.96|168.6|173.24|169.88|169.54|166.18|0
1645724700000|2022-02-24 17:45:00|171.68|168.32|173.37|170.01|173.37|170.01|171.07|167.71|0
1645725000000|2022-02-24 17:50:00|173.12|169.76|172.88|169.52|173.95|170.59|172.09|168.73|0
1645725300000|2022-02-24 17:55:00|172.85|169.49|174.64|171.28|174.99|171.63|171.34|167.98|0
1645725600000|2022-02-24 18:00:00|174.92|171.56|175.34|171.98|176.45|173.09|174.64|171.28|0
1645725900000|2022-02-24 18:05:00|175.41|172.05|172.19|168.83|175.41|172.05|171.88|168.52|0
1645726200000|2022-02-24 18:10:00|172.12|168.76|170.99|167.63|173.43|170.07|170.44|167.08|0
1645726500000|2022-02-24 18:15:00|170.85|167.49|170.3|166.94|172.22|168.86|169.69|166.33|0
1645726800000|2022-02-24 18:20:00|170.51|167.15|175.12|171.76|175.19|171.83|169.96|166.6|0
1645727100000|2022-02-24 18:25:00|174.71|171.35|176.61|173.25|176.78|173.42|173.88|170.52|0
1645727400000|2022-02-24 18:30:00|176.5|173.14|173.52|170.16|176.64|173.28|172.53|169.17|0
1645727700000|2022-02-24 18:35:00|173.63|170.27|167.5|164.14|174.28|170.92|167.37|164.01|0
1645728000000|2022-02-24 18:40:00|167.63|164.27|169.05|165.69|169.19|165.83|166.76|163.4|0
1645728300000|2022-02-24 18:45:00|169.32|165.96|161.79|158.43|170.62|167.26|161.47|158.11|0
1645728600000|2022-02-24 18:50:00|161.66|158.3|163.79|160.43|164.98|161.62|160.49|157.13|0
1645728900000|2022-02-24 18:55:00|163.69|160.33|166.81|163.45|167.92|164.56|163.29|159.93|0
1645729200000|2022-02-24 19:00:00|167.08|163.72|166.66|163.3|168.9|165.54|166.07|162.71|0
1645729500000|2022-02-24 19:05:00|166.39|163.03|169.35|165.99|169.76|166.4|164.92|161.56|0
1645729800000|2022-02-24 19:10:00|169.25|165.89|164.32|160.96|169.25|165.89|164.32|160.96|0
1645730100000|2022-02-24 19:15:00|164.72|161.36|161.65|158.29|164.75|161.39|161.52|158.16|0
1645730400000|2022-02-24 19:20:00|161.78|158.42|160.78|157.42|164.56|161.2|160.2|156.84|0
1645730700000|2022-02-24 19:25:00|160.65|157.29|159.73|156.37|161.57|158.21|159.54|156.18|0
1645731000000|2022-02-24 19:30:00|159.67|156.31|155.61|152.25|159.73|156.37|155.48|152.12|0
1645731300000|2022-02-24 19:35:00|155.29|151.93|150.71|147.35|156.22|152.86|150.68|147.32|0
1645731600000|2022-02-24 19:40:00|150.68|147.32|153|149.64|154.2|150.84|150.24|146.88|0
1645731900000|2022-02-24 19:45:00|153.32|149.96|150.77|147.41|153.45|150.09|150.77|147.41|0
1645732200000|2022-02-24 19:50:00|150.65|147.29|150.24|146.88|152.56|149.2|149.99|146.63|0
1645732500000|2022-02-24 19:55:00|150.11|146.75|148.45|145.09|151.8|148.44|147.88|144.52|0
1645732800000|2022-02-24 20:00:00|148.51|145.15|145.58|142.22|149.47|146.11|145.45|142.09|0
1645733100000|2022-02-24 20:05:00|145.7|142.34|146.13|143.25|146.37|143.25|145.09|141.73|0
1645733400000|2022-02-24 20:10:00|146.31|143.43|144.93|142.05|146.38|143.5|144.9|142.02|0
1645733700000|2022-02-24 20:15:00|145.02|142.14|145.02|142.14|146.25|143.37|144.78|141.9|0
1645734000000|2022-02-24 20:20:00|144.84|141.96|145.02|142.14|146.49|143.61|144.78|141.9|0
1645734300000|2022-02-24 20:25:00|145.05|142.17|147.29|144.41|147.54|144.66|144.23|141.35|0
1645734600000|2022-02-24 20:30:00|147.35|144.47|140.44|137.56|147.35|144.47|140.44|137.56|0
1645734900000|2022-02-24 20:35:00|140.26|137.38|139.72|136.84|143.57|140.69|139.31|136.43|0
1645735200000|2022-02-24 20:40:00|139.46|136.58|141.36|138.48|141.57|138.69|139.19|136.31|0
1645735500000|2022-02-24 20:45:00|141.45|138.57|141.2|138.32|141.68|138.8|139.78|136.9|0
1645735800000|2022-02-24 20:50:00|140.55|137.67|135.95|133.07|140.55|137.67|135.46|132.58|0
1645736100000|2022-02-24 20:55:00|135.75|132.87|137.21|134.33|138.82|135.94|135.63|132.75|0
1645736400000|2022-02-24 21:00:00|137.39|134.51|138.61|135.73|139.44|136.56|136.23|133.35|0
1645736700000|2022-02-24 21:05:00|138.73|135.85|140.48|137.6|140.68|137.8|138.73|135.85|0
1645737000000|2022-02-24 21:10:00|140.36|137.48|141.99|139.11|142.26|139.38|140.12|137.24|0
1645737300000|2022-02-24 21:15:00|141.96|138.63|141.9|138.54|142.26|138.9|141.48|138.12|0
1645737600000|2022-02-24 21:20:00|141.84|138.48|142.13|138.77|142.89|139.53|141.75|138.39|0
1645737900000|2022-02-24 21:25:00|142.25|138.89|142.16|138.8|142.37|139.01|141.9|138.54|0
1645738200000|2022-02-24 21:30:00|142.1|138.74|142.4|139.04|142.61|139.25|141.98|138.62|0
1645738500000|2022-02-24 21:35:00|142.34|138.98|142.55|139.19|142.55|139.19|142.13|138.77|0
1645738800000|2022-02-24 21:40:00|142.61|139.25|142.13|138.77|142.66|139.3|141.89|138.53|0
1645739100000|2022-02-24 21:45:00|141.98|138.62|140.31|136.95|142.01|138.65|140.28|136.92|0
1645739400000|2022-02-24 21:50:00|140.4|137.04|139.22|135.86|140.58|137.22|139.08|135.72|0
1645739700000|2022-02-24 21:55:00|139.05|135.69|141.49|138.13|141.52|138.16|138.84|135.48|0
1645740000000|2022-02-24 22:00:00|141.3|137.94|141.11|137.75|141.33|137.97|141.1|137.74|0
1645740300000|2022-02-24 22:05:00|141.1|137.74|141.11|137.75|141.16|137.8|141.07|137.71|0
1645740600000|2022-02-24 22:10:00|141.1|137.74|140.87|137.51|141.13|137.77|140.78|137.42|0
1645740900000|2022-02-24 22:15:00|140.85|137.49|140.83|137.47|140.94|137.58|140.83|137.47|0
1645741200000|2022-02-24 22:20:00|140.82|137.46|140.85|137.49|140.9|137.54|140.76|137.4|0
1645741500000|2022-02-24 22:25:00|140.89|137.53|140.89|137.53|140.89|137.53|140.88|137.52|0
1645741800000|2022-02-24 22:30:00|140.88|137.52|140.86|137.5|140.97|137.61|140.86|137.5|0
1645742100000|2022-02-24 22:35:00|140.88|137.52|140.88|137.52|141.09|137.73|140.7|137.34|0
1645742400000|2022-02-24 22:40:00|140.93|137.57|140.93|137.57|140.93|137.57|140.75|137.39|0
1645742700000|2022-02-24 22:45:00|140.89|137.53|141.06|137.7|141.06|137.7|140.88|137.52|0
1645743000000|2022-02-24 22:50:00|141.03|137.67|141.22|137.86|141.22|137.86|141.03|137.67|0
1645743300000|2022-02-24 22:55:00|141.26|137.9|141.17|137.81|141.3|137.94|141.05|137.69|0
1645743600000|2022-02-24 23:00:00|142.06|138.7|142.33|138.97|143.2|139.84|141.47|138.11|0
1645743900000|2022-02-24 23:05:00|142.3|138.94|142.18|138.82|142.42|139.06|141.43|138.07|0
1645744200000|2022-02-24 23:10:00|142.26|138.9|141.99|138.63|142.71|139.35|141.78|138.42|0
1645744500000|2022-02-24 23:15:00|142.11|138.75|142.8|139.44|143.13|139.77|141.96|138.6|0
1645744800000|2022-02-24 23:20:00|142.92|139.56|142.53|139.17|143.85|140.49|142.47|139.11|0
1645745100000|2022-02-24 23:25:00|142.65|139.29|143.69|140.33|144.18|140.82|142.65|139.29|0
1645745400000|2022-02-24 23:30:00|143.87|140.51|145.08|141.72|145.08|141.72|143.67|140.31|0
1645745700000|2022-02-24 23:35:00|144.93|141.57|143.93|140.57|144.93|141.57|143.87|140.51|0
1645746000000|2022-02-24 23:40:00|143.87|140.51|144.05|140.69|144.41|141.05|143.84|140.48|0
1645746300000|2022-02-24 23:45:00|143.93|140.57|143.5|140.14|144.41|141.05|143.42|140.06|0
1645746600000|2022-02-24 23:50:00|143.6|140.24|143.14|139.78|143.68|140.32|142.87|139.51|0
1645746900000|2022-02-24 23:55:00|143.08|139.72|143.38|140.02|143.62|140.26|143.02|139.66|0
1645747200000|2022-02-25 00:00:00|143.41|140.05|141.7|138.34|143.41|140.05|141.7|138.34|0
1645747500000|2022-02-25 00:05:00|141.64|138.28|142.37|139.01|142.37|139.01|141.34|137.98|0
1645747800000|2022-02-25 00:10:00|142.43|139.07|142.73|139.37|143.63|140.27|142.43|139.07|0
1645748100000|2022-02-25 00:15:00|142.85|139.49|142.28|138.92|143.03|139.67|142.13|138.77|0
1645748400000|2022-02-25 00:20:00|142.19|138.83|140.35|136.99|142.19|138.83|140.29|136.93|0
1645748700000|2022-02-25 00:25:00|140.29|136.93|140.64|137.28|140.64|137.28|139.76|136.4|0
1645749000000|2022-02-25 00:30:00|140.61|137.25|140.34|136.98|140.85|137.49|140.05|136.69|0
1645749300000|2022-02-25 00:35:00|140.4|137.04|140.72|137.36|140.93|137.57|140.34|136.98|0
1645749600000|2022-02-25 00:40:00|140.69|137.33|140.49|137.13|140.81|137.45|140.28|136.92|0
1645749900000|2022-02-25 00:45:00|140.51|137.15|140.69|137.33|140.81|137.45|140.4|137.04|0
1645750200000|2022-02-25 00:50:00|140.75|137.39|144.03|140.67|144.39|141.03|140.69|137.33|0
1645750500000|2022-02-25 00:55:00|144.09|140.73|143.6|140.24|144.24|140.88|142.98|139.62|0
1645750800000|2022-02-25 01:00:00|143.24|139.88|144.08|140.72|144.45|141.09|143.24|139.88|0
1645751100000|2022-02-25 01:05:00|144.2|140.84|142.37|139.01|144.2|140.84|142.22|138.86|0
1645751400000|2022-02-25 01:10:00|142.25|138.89|142.58|139.22|143.3|139.94|142.22|138.86|0
1645751700000|2022-02-25 01:15:00|142.7|139.34|142.16|138.8|142.94|139.58|142.1|138.74|0
1645752000000|2022-02-25 01:20:00|142.1|138.74|142.51|139.15|142.57|139.21|141.38|138.02|0
1645752300000|2022-02-25 01:25:00|142.57|139.21|142.93|139.57|143.41|140.05|142.25|138.89|0
1645752600000|2022-02-25 01:30:00|142.87|139.51|142.27|138.91|142.99|139.63|141.97|138.61|0
1645752900000|2022-02-25 01:35:00|142.09|138.73|143.41|140.05|143.41|140.05|142.09|138.73|0
1645753200000|2022-02-25 01:40:00|143.59|140.23|143.57|140.21|144.5|141.14|142.85|139.49|0
1645753500000|2022-02-25 01:45:00|144.23|140.87|144.65|141.29|145.17|141.81|143.57|140.21|0
1645753800000|2022-02-25 01:50:00|144.69|141.33|144.23|140.87|144.9|141.54|144.05|140.69|0
1645754100000|2022-02-25 01:55:00|144.11|140.75|143.02|139.66|144.62|141.26|142.93|139.57|0
1645754400000|2022-02-25 02:00:00|143.11|139.75|143.38|140.02|143.56|140.2|142.9|139.54|0
1645754700000|2022-02-25 02:05:00|143.44|140.08|143.56|140.2|143.62|140.26|142.6|139.24|0
1645755000000|2022-02-25 02:10:00|143.59|140.23|143.35|139.99|144.28|140.92|143.13|139.77|0
1645755300000|2022-02-25 02:15:00|143.37|140.01|142.89|139.53|143.74|140.38|142.71|139.35|0
1645755600000|2022-02-25 02:20:00|142.83|139.47|144.21|140.85|144.58|141.22|142.77|139.41|0
1645755900000|2022-02-25 02:25:00|144.27|140.91|144.27|140.91|145.61|142.25|144.27|140.91|0
1645756200000|2022-02-25 02:30:00|144.21|140.85|144.09|140.73|144.76|141.4|144.09|140.73|0
1645756500000|2022-02-25 02:35:00|143.97|140.61|145.06|141.7|145.3|141.94|143.94|140.58|0
1645756800000|2022-02-25 02:40:00|145.12|141.76|145.42|142.06|145.6|142.24|144.81|141.45|0
1645757100000|2022-02-25 02:45:00|145.36|142|144.44|141.08|145.48|142.12|144.32|140.96|0
1645757400000|2022-02-25 02:50:00|144.38|141.02|144.59|141.23|144.75|141.39|144.26|140.9|0
1645757700000|2022-02-25 02:55:00|144.56|141.2|144.26|140.9|144.74|141.38|144.23|140.87|0
1645758000000|2022-02-25 03:00:00|144.44|141.08|144.01|140.65|144.56|141.2|143.44|140.08|0
1645758300000|2022-02-25 03:05:00|144.07|140.71|144.5|141.14|144.62|141.26|143.77|140.41|0
1645758600000|2022-02-25 03:10:00|144.53|141.17|144.98|141.62|145.16|141.8|144.5|141.14|0
1645758900000|2022-02-25 03:15:00|144.95|141.59|144.79|141.43|144.95|141.59|144.43|141.07|0
1645759200000|2022-02-25 03:20:00|144.7|141.34|144.31|140.95|145.55|142.19|144.28|140.92|0
1645759500000|2022-02-25 03:25:00|144.37|141.01|144.43|141.07|144.67|141.31|143.58|140.22|0
1645759800000|2022-02-25 03:30:00|144.55|141.19|145.18|141.82|145.58|142.22|144.49|141.13|0
1645760100000|2022-02-25 03:35:00|145.21|141.85|144.97|141.61|145.64|142.28|144.48|141.12|0
1645760400000|2022-02-25 03:40:00|145.03|141.67|145.27|141.91|145.63|142.27|144.66|141.3|0
1645760700000|2022-02-25 03:45:00|145.33|141.97|144.54|141.18|145.33|141.97|144.36|141|0
1645761000000|2022-02-25 03:50:00|144.51|141.15|142.97|139.61|144.72|141.36|142.97|139.61|0
1645761300000|2022-02-25 03:55:00|143.12|139.76|142.01|138.65|143.33|139.97|141.41|138.05|0
1645761600000|2022-02-25 04:00:00|142.04|138.68|141.83|138.47|142.54|139.18|141.77|138.41|0
1645761900000|2022-02-25 04:05:00|141.8|138.44|140.99|137.63|142|138.64|140.58|137.22|0
1645762200000|2022-02-25 04:10:00|141.02|137.66|142.9|139.54|148.85|145.49|140.5|137.14|0
1645762500000|2022-02-25 04:15:00|142.84|139.48|144.09|140.73|144.15|140.79|142.84|139.48|0
1645762800000|2022-02-25 04:20:00|144.15|140.79|144.33|140.97|144.33|140.97|143.67|140.31|0
1645763100000|2022-02-25 04:25:00|144.27|140.91|143.34|139.98|144.33|140.97|142.95|139.59|0
1645763400000|2022-02-25 04:30:00|143.37|140.01|144.32|140.96|144.41|141.05|143.25|139.89|0
1645763700000|2022-02-25 04:35:00|144.26|140.9|144.77|141.41|144.92|141.56|144.2|140.84|0
1645764000000|2022-02-25 04:40:00|144.83|141.47|145.28|141.92|145.65|142.29|144.8|141.44|0
1645764300000|2022-02-25 04:45:00|145.25|141.89|145.01|141.65|145.4|142.04|144.92|141.56|0
1645764600000|2022-02-25 04:50:00|144.98|141.62|145.1|141.74|145.49|142.13|144.98|141.62|0
1645764900000|2022-02-25 04:55:00|144.73|141.37|144.85|141.49|145.1|141.74|144.61|141.25|0
1645765200000|2022-02-25 05:00:00|144.91|141.55|145.09|141.73|145.33|141.97|144.67|141.31|0
1645765500000|2022-02-25 05:05:00|145.21|141.85|145.6|142.24|145.94|142.58|145|141.64|0
1645765800000|2022-02-25 05:10:00|145.51|142.15|145.9|142.54|145.99|142.63|145.33|141.97|0
1645766100000|2022-02-25 05:15:00|145.99|142.63|145.9|142.54|146.08|142.72|145.57|142.21|0
1645766400000|2022-02-25 05:20:00|145.96|142.6|146.11|142.75|146.84|143.48|145.87|142.51|0
1645766700000|2022-02-25 05:25:00|146.17|142.81|146.59|143.23|146.9|143.54|145.72|142.36|0
1645767000000|2022-02-25 05:30:00|146.47|143.11|145.95|142.59|146.69|143.33|145.8|142.44|0
1645767300000|2022-02-25 05:35:00|145.98|142.62|145.38|142.02|146.02|142.66|144.95|141.59|0
1645767600000|2022-02-25 05:40:00|145.44|142.08|145.89|142.53|146.22|142.86|145.13|141.77|0
1645767900000|2022-02-25 05:45:00|145.86|142.5|145.22|141.86|145.89|142.53|145.07|141.71|0
1645768200000|2022-02-25 05:50:00|145.13|141.77|146.19|142.83|146.25|142.89|145.13|141.77|0
1645768500000|2022-02-25 05:55:00|146.4|143.04|146.37|143.01|146.58|143.22|145.88|142.52|0
1645768800000|2022-02-25 06:00:00|146.34|142.98|145.36|142|147.04|143.68|145.3|141.94|0
1645769100000|2022-02-25 06:05:00|145.61|142.25|145.66|142.3|146.33|142.97|145.54|142.18|0
1645769400000|2022-02-25 06:10:00|145.6|142.24|145.33|141.97|145.66|142.3|145.24|141.88|0
1645769700000|2022-02-25 06:15:00|145.45|142.09|144.97|141.61|145.6|142.24|144.81|141.45|0
1645770000000|2022-02-25 06:20:00|144.99|141.63|145.11|141.75|145.48|142.12|144.99|141.63|0
1645770300000|2022-02-25 06:25:00|145.17|141.81|145.38|142.02|145.59|142.23|145.05|141.69|0
1645770600000|2022-02-25 06:30:00|145.35|141.99|145.71|142.35|146.32|142.96|145.29|141.93|0
1645770900000|2022-02-25 06:35:00|145.74|142.38|145.59|142.23|146.32|142.96|145.44|142.08|0
1645771200000|2022-02-25 06:40:00|145.53|142.17|145.77|142.41|162.67|159.31|145.29|141.93|0
1645771500000|2022-02-25 06:45:00|145.86|142.5|145.98|142.62|146.37|143.01|145.74|142.38|0
1645771800000|2022-02-25 06:50:00|146.1|142.74|146.01|142.65|146.31|142.95|145.86|142.5|0
1645772100000|2022-02-25 06:55:00|145.95|142.59|145.94|142.58|146.4|143.04|145.64|142.28|0
1645772400000|2022-02-25 07:00:00|146|142.64|146.21|142.85|146.64|143.28|144.61|141.25|0
1645772700000|2022-02-25 07:05:00|146.34|142.98|147.07|143.71|147.34|143.98|146.3|142.94|0
1645773000000|2022-02-25 07:10:00|147.13|143.77|146.94|143.58|147.52|144.16|146.36|143|0
1645773300000|2022-02-25 07:15:00|146.91|143.55|149.96|146.6|150.02|146.66|143.63|140.27|0
1645773600000|2022-02-25 07:20:00|149.93|146.57|149.97|146.61|150.53|147.17|149.59|146.23|0
1645773900000|2022-02-25 07:25:00|150.03|146.67|149.35|145.99|150.4|147.04|149.35|145.99|0
1645774200000|2022-02-25 07:30:00|149.5|146.14|148.89|145.53|150.02|146.66|148.89|145.53|0
1645774500000|2022-02-25 07:35:00|148.98|145.62|149.19|145.83|149.22|145.86|148.31|144.95|0
1645774800000|2022-02-25 07:40:00|149.1|145.74|149.86|146.5|150.05|146.69|149.1|145.74|0
1645775100000|2022-02-25 07:45:00|149.83|146.47|150.08|146.72|150.63|147.27|149.77|146.41|0
1645775400000|2022-02-25 07:50:00|150.26|146.9|151.92|148.56|151.92|148.56|149.92|146.56|0
1645775700000|2022-02-25 07:55:00|152.05|148.69|150.59|147.23|152.86|149.5|150.44|147.08|0
1645776000000|2022-02-25 08:00:00|150.93|147.57|151.52|148.16|152.23|148.87|150.81|147.45|0
1645776300000|2022-02-25 08:05:00|151.12|148.24|152.39|149.51|153.42|150.54|151.12|148.24|0
1645776600000|2022-02-25 08:10:00|152.3|149.42|153.92|151.04|155.56|152.68|152.3|149.42|0
1645776900000|2022-02-25 08:15:00|154.02|151.14|154.23|151.35|155.88|153|153.67|150.79|0
1645777200000|2022-02-25 08:20:00|153.95|151.07|154.61|151.73|155.43|152.55|153.92|151.04|0
1645777500000|2022-02-25 08:25:00|154.67|151.79|155.43|152.55|155.75|152.87|153.92|151.04|0
1645777800000|2022-02-25 08:30:00|155.3|152.42|153.72|150.84|155.3|152.42|153.16|150.28|0
1645778100000|2022-02-25 08:35:00|153.66|150.78|155.8|152.92|156.89|154.01|153.41|150.53|0
1645778400000|2022-02-25 08:40:00|155.49|152.61|155.77|152.89|157.07|154.19|152.94|150.06|0
1645778700000|2022-02-25 08:45:00|155.96|153.08|155.54|152.66|156.46|153.58|155.35|152.47|0
1645779000000|2022-02-25 08:50:00|155.64|152.76|155.16|152.28|155.99|153.11|153.97|151.09|0
1645779300000|2022-02-25 08:55:00|155.19|152.31|155.66|152.78|156.43|153.55|154.78|151.9|0
1645779600000|2022-02-25 09:00:00|155.44|152.56|155.63|152.75|156.11|153.23|154.4|151.52|0
1645779900000|2022-02-25 09:05:00|155.6|152.72|156.39|153.51|156.61|153.73|155.06|152.18|0
1645780200000|2022-02-25 09:10:00|156.36|153.48|156.2|153.32|156.96|154.08|156.04|153.16|0
1645780500000|2022-02-25 09:15:00|156.26|153.38|155.4|152.52|156.35|153.47|154.71|151.83|0
1645780800000|2022-02-25 09:20:00|155.34|152.46|156.41|153.53|156.51|153.63|155.02|152.14|0
1645781100000|2022-02-25 09:25:00|156.38|153.5|156.22|153.34|157.08|154.2|156.09|153.21|0
1645781400000|2022-02-25 09:30:00|156.28|153.4|155.52|152.64|156.85|153.97|153.88|151|0
1645781700000|2022-02-25 09:35:00|155.65|152.77|154.45|151.57|155.65|152.77|154.23|151.35|0
1645782000000|2022-02-25 09:40:00|154.57|151.69|154.32|151.44|155.58|152.7|154.26|151.38|0
1645782300000|2022-02-25 09:45:00|154.35|151.47|153.69|150.81|154.51|151.63|153|150.12|0
1645782600000|2022-02-25 09:50:00|153.56|150.68|152.69|149.81|153.85|150.97|152.19|149.31|0
1645782900000|2022-02-25 09:55:00|152.63|149.75|151.45|148.57|152.63|149.75|150.15|147.27|0
1645783200000|2022-02-25 10:00:00|151.54|148.66|151.41|148.53|152.16|149.28|151.2|148.32|0
1645783500000|2022-02-25 10:05:00|151.5|148.62|150.82|147.94|151.5|148.62|150.03|147.15|0
1645783800000|2022-02-25 10:10:00|150.7|147.82|150.45|147.57|151.75|148.87|150.33|147.45|0
1645784100000|2022-02-25 10:15:00|150.64|147.76|150.17|147.29|150.73|147.85|149.81|146.93|0
1645784400000|2022-02-25 10:20:00|149.32|146.44|148.16|145.28|152.27|149.39|147.25|144.37|0
1645784700000|2022-02-25 10:25:00|148.1|145.22|148.77|145.89|149.08|146.2|147.8|144.92|0
1645785000000|2022-02-25 10:30:00|148.65|145.77|148.77|145.89|148.77|145.89|147.79|144.91|0
1645785300000|2022-02-25 10:35:00|148.71|145.83|148.19|145.31|148.89|146.01|147.49|144.61|0
1645785600000|2022-02-25 10:40:00|148.22|145.34|148.88|146|149.56|146.68|148.12|145.24|0
1645785900000|2022-02-25 10:45:00|148.92|146.04|149.37|146.49|149.8|146.92|148.92|146.04|0
1645786200000|2022-02-25 10:50:00|149.31|146.43|148.91|146.03|149.62|146.74|148.76|145.88|0
1645786500000|2022-02-25 10:55:00|148.88|146|148.82|145.94|149.43|146.55|148.82|145.94|0
1645786800000|2022-02-25 11:00:00|148.91|146.03|151.65|148.77|151.65|148.77|148.82|145.94|0
1645787100000|2022-02-25 11:05:00|151.71|148.83|151.02|148.14|154.25|151.37|150.89|148.01|0
1645787400000|2022-02-25 11:10:00|151.08|148.2|150.33|147.45|151.24|148.36|150.21|147.33|0
1645787700000|2022-02-25 11:15:00|150.46|147.58|150.67|147.79|151.67|148.79|150.46|147.58|0
1645788000000|2022-02-25 11:20:00|150.58|147.7|149.65|146.77|151.2|148.32|149.56|146.68|0
1645788300000|2022-02-25 11:25:00|150.33|147.45|149.28|146.4|150.95|148.07|149|146.12|0
1645788600000|2022-02-25 11:30:00|149.58|146.7|148.84|145.96|150.7|147.82|148.48|145.6|0
1645788900000|2022-02-25 11:35:00|148.81|145.93|145.64|142.76|149.15|146.27|145.07|142.19|0
1645789200000|2022-02-25 11:40:00|145.76|142.88|148.34|145.46|149.08|146.2|145.52|142.64|0
1645789500000|2022-02-25 11:45:00|148.19|145.31|148.95|146.07|150.56|147.68|145.45|142.57|0
1645789800000|2022-02-25 11:50:00|148.71|145.83|149.52|146.64|150.94|148.06|148.4|145.52|0
1645790100000|2022-02-25 11:55:00|149.64|146.76|147.7|144.82|149.64|146.76|147.03|144.15|0
1645790400000|2022-02-25 12:00:00|147.79|144.91|146.7|143.82|148.56|145.68|146.54|143.66|0
1645790700000|2022-02-25 12:05:00|146.85|143.97|145.24|142.36|147.27|144.39|145.09|142.21|0
1645791000000|2022-02-25 12:10:00|145.27|142.39|145.75|142.87|146.11|143.23|144.97|142.09|0
1645791300000|2022-02-25 12:15:00|145.69|142.81|145|142.12|145.93|143.05|143.65|140.77|0
1645791600000|2022-02-25 12:20:00|144.9|142.02|143.77|140.89|145|142.12|143.26|140.38|0
1645791900000|2022-02-25 12:25:00|143.71|140.83|143.61|140.73|143.79|140.91|142.12|139.24|0
1645792200000|2022-02-25 12:30:00|143.67|140.79|143.88|141|144.3|141.42|143.01|140.13|0
1645792500000|2022-02-25 12:35:00|144.27|141.39|144.15|141.27|144.9|142.02|144.09|141.21|0
1645792800000|2022-02-25 12:40:00|144.12|141.24|144.08|141.2|144.75|141.87|143.78|140.9|0
1645793100000|2022-02-25 12:45:00|143.94|141.06|144.53|141.65|145.02|142.14|143.94|141.06|0
1645793400000|2022-02-25 12:50:00|144.5|141.62|139.08|136.2|144.59|141.71|138.27|135.39|0
1645793700000|2022-02-25 12:55:00|138.88|136|137.95|135.07|138.91|136.03|136.91|134.03|0
1645794000000|2022-02-25 13:00:00|138.1|135.22|139.02|136.14|139.51|136.63|135.83|132.95|0
1645794300000|2022-02-25 13:05:00|138.93|136.05|138|135.12|139.28|136.4|137.31|134.43|0
1645794600000|2022-02-25 13:10:00|137.97|135.09|137.22|134.34|138.55|135.67|137.16|134.28|0
1645794900000|2022-02-25 13:15:00|137.24|134.36|136.15|133.27|138.05|135.17|136.15|133.27|0
1645795200000|2022-02-25 13:20:00|136.09|133.21|133.53|130.65|136.89|134.01|133.42|130.54|0
1645795500000|2022-02-25 13:25:00|133.47|130.59|134.18|131.3|134.89|132.01|133.3|130.42|0
1645795800000|2022-02-25 13:30:00|134.24|131.36|132.23|129.35|135.12|132.24|131.98|129.1|0
1645796100000|2022-02-25 13:35:00|132.12|129.24|131.45|128.57|132.51|129.63|131.06|128.18|0
1645796400000|2022-02-25 13:40:00|131.61|128.73|133.13|130.25|133.66|130.78|131.28|128.4|0
1645796700000|2022-02-25 13:45:00|133.18|130.3|133.86|130.98|133.97|131.09|132.73|129.85|0
1645797000000|2022-02-25 13:50:00|133.92|131.04|134.71|131.83|134.71|131.83|133.74|130.86|0
1645797300000|2022-02-25 13:55:00|134.68|131.8|133.91|131.03|134.77|131.89|133.23|130.35|0
1645797600000|2022-02-25 14:00:00|134.08|131.2|134.08|131.2|134.88|132|133.54|130.66|0
1645797900000|2022-02-25 14:05:00|134.11|131.23|134.76|131.88|134.87|131.99|133.77|130.89|0
1645798200000|2022-02-25 14:10:00|134.82|131.94|135.84|132.96|136.02|133.14|134.53|131.65|0
1645798500000|2022-02-25 14:15:00|135.9|133.02|135.9|133.02|137.11|134.23|135.53|132.65|0
1645798800000|2022-02-25 14:20:00|135.84|132.96|134.81|131.93|136.24|133.36|134.52|131.64|0
1645799100000|2022-02-25 14:25:00|134.75|131.87|135.12|132.24|135.89|133.01|134.75|131.87|0
1645799400000|2022-02-25 14:30:00|135.32|132.44|132.26|129.38|137.48|134.6|131.98|129.1|0
1645799700000|2022-02-25 14:35:00|132.32|129.44|132.85|129.97|133.78|130.9|131.64|128.76|0
1645800000000|2022-02-25 14:40:00|132.99|130.11|136.29|133.41|136.35|133.47|131.78|128.9|0
1645800300000|2022-02-25 14:45:00|136.17|133.29|132.9|130.02|136.17|133.29|132.59|129.71|0
1645800600000|2022-02-25 14:50:00|133.21|130.33|134.97|132.09|135.25|132.37|132.31|129.43|0
1645800900000|2022-02-25 14:55:00|134.91|132.03|137.84|134.96|138.02|135.14|134.34|131.46|0
1645801200000|2022-02-25 15:00:00|137.7|134.82|137.87|134.99|139.12|136.24|136.51|133.63|0
1645801500000|2022-02-25 15:05:00|138.01|135.13|133.82|130.94|138.01|135.13|133.31|130.43|0
1645801800000|2022-02-25 15:10:00|133.88|131|134.67|131.79|135.56|132.68|132.75|129.87|0
1645802100000|2022-02-25 15:15:00|134.61|131.73|132.74|129.86|136.22|133.34|132.58|129.7|0
1645802400000|2022-02-25 15:20:00|132.8|129.92|131.45|128.57|133.76|130.88|130.62|127.74|0
1645802700000|2022-02-25 15:25:00|131.51|128.63|129.73|126.85|131.96|129.08|129.4|126.52|0
1645803000000|2022-02-25 15:30:00|130.17|127.29|130.62|127.74|131.12|128.24|129.4|126.52|0
1645803300000|2022-02-25 15:35:00|130.84|127.96|131.67|128.79|132.9|130.02|130.45|127.57|0
1645803600000|2022-02-25 15:40:00|131.5|128.62|128.46|125.58|131.5|128.62|128.46|125.58|0
1645803900000|2022-02-25 15:45:00|128.41|125.53|126.56|123.68|128.79|125.91|126.45|123.57|0
1645804200000|2022-02-25 15:50:00|126.61|123.73|129.55|126.67|130.91|128.03|126.13|123.25|0
1645804500000|2022-02-25 15:55:00|129.5|126.62|130.09|127.21|130.91|128.03|128.41|125.53|0
1645804800000|2022-02-25 16:00:00|129.87|126.99|128.27|125.39|131.6|128.72|128.16|125.28|0
1645805100000|2022-02-25 16:05:00|128.3|125.42|128.46|125.58|130.09|127.21|128.19|125.31|0
1645805400000|2022-02-25 16:10:00|128.35|125.47|126.63|123.75|128.84|125.96|125.88|123|0
1645805700000|2022-02-25 16:15:00|126.84|123.96|125.46|122.58|127.27|124.39|125.46|122.58|0
1645806000000|2022-02-25 16:20:00|125.3|122.42|122.17|119.29|125.4|122.52|121.76|118.88|0
1645806300000|2022-02-25 16:25:00|122.23|119.35|124.29|121.41|124.29|121.41|122.02|119.14|0
1645806600000|2022-02-25 16:30:00|123.35|120.47|121.61|118.73|123.72|120.84|121.37|118.49|0
1645806900000|2022-02-25 16:35:00|121.53|118.65|122.34|119.46|123.31|120.43|121.29|118.41|0
1645807200000|2022-02-25 16:40:00|122.47|119.59|122.52|119.64|123.1|120.22|121.73|118.85|0
1645807500000|2022-02-25 16:45:00|122.41|119.53|121.15|118.27|122.41|119.53|121.1|118.22|0
1645807800000|2022-02-25 16:50:00|121.05|118.17|120.3|117.42|121.73|118.85|120.11|117.23|0
1645808100000|2022-02-25 16:55:00|120.37|117.49|118.85|115.97|120.37|117.49|118.67|115.79|0
1645808400000|2022-02-25 17:00:00|118.82|115.94|119.49|116.61|119.49|116.61|118.31|115.43|0
1645808700000|2022-02-25 17:05:00|119.44|116.56|120.55|117.67|120.57|117.69|119.44|116.56|0
1645809000000|2022-02-25 17:10:00|120.47|117.59|121.14|118.26|121.14|118.26|119.69|116.81|0
1645809300000|2022-02-25 17:15:00|121.09|118.21|119.95|117.07|121.3|118.42|119.84|116.96|0
1645809600000|2022-02-25 17:20:00|119.97|117.09|121.09|118.21|121.43|118.55|119.95|117.07|0
1645809900000|2022-02-25 17:25:00|121.14|118.26|119.72|116.84|121.43|118.55|119.62|116.74|0
1645810200000|2022-02-25 17:30:00|119.67|116.79|118.85|115.97|119.67|116.79|118.64|115.76|0
1645810500000|2022-02-25 17:35:00|118.74|115.86|118.09|115.21|118.79|115.91|117.48|114.6|0
1645810800000|2022-02-25 17:40:00|118.04|115.16|117.58|114.7|118.14|115.26|117.48|114.6|0
1645811100000|2022-02-25 17:45:00|117.53|114.65|118.49|115.61|118.54|115.66|117.47|114.59|0
1645811400000|2022-02-25 17:50:00|118.52|115.64|120.17|117.29|120.19|117.31|118.52|115.64|0
1645811700000|2022-02-25 17:55:00|120.19|117.31|120.19|117.31|121.18|118.3|119.72|116.84|0
1645812000000|2022-02-25 18:00:00|120.29|117.41|119.7|116.82|120.65|117.77|119.08|116.2|0
1645812300000|2022-02-25 18:05:00|119.77|116.89|120.91|118.03|121.07|118.19|119.77|116.89|0
1645812600000|2022-02-25 18:10:00|120.86|117.98|120.86|117.98|122.22|119.34|120.7|117.82|0
1645812900000|2022-02-25 18:15:00|120.78|117.9|119.51|116.63|121.48|118.6|119.46|116.58|0
1645813200000|2022-02-25 18:20:00|119.4|116.52|119.61|116.73|120.39|117.51|119.4|116.52|0
1645813500000|2022-02-25 18:25:00|119.64|116.76|118.78|115.9|119.64|116.76|118.22|115.34|0
1645813800000|2022-02-25 18:30:00|118.68|115.8|118.06|115.18|118.73|115.85|117.66|114.78|0
1645814100000|2022-02-25 18:35:00|118.04|115.16|118.37|115.49|119.5|116.62|118.01|115.13|0
1645814400000|2022-02-25 18:40:00|118.34|115.46|116.69|113.81|118.34|115.46|116.59|113.71|0
1645814700000|2022-02-25 18:45:00|116.74|113.86|116.69|113.81|117.45|114.57|116.44|113.56|0
1645815000000|2022-02-25 18:50:00|116.74|113.86|117.29|114.41|117.29|114.41|116.48|113.6|0
1645815300000|2022-02-25 18:55:00|117.55|114.67|118.67|115.79|119.44|116.56|117.55|114.67|0
1645815600000|2022-02-25 19:00:00|118.51|115.63|117.59|114.71|119.9|117.02|117.08|114.2|0
1645815900000|2022-02-25 19:05:00|117.85|114.97|119.25|116.37|119.33|116.45|117.69|114.81|0
1645816200000|2022-02-25 19:10:00|119.15|116.27|119.43|116.55|120.36|117.48|118.76|115.88|0
1645816500000|2022-02-25 19:15:00|119.3|116.42|119.12|116.24|119.33|116.45|118.76|115.88|0
1645816800000|2022-02-25 19:20:00|119.22|116.34|117.15|114.27|119.43|116.55|117.15|114.27|0
1645817100000|2022-02-25 19:25:00|117.23|114.35|117.68|114.8|117.94|115.06|117.07|114.19|0
1645817400000|2022-02-25 19:30:00|117.38|114.5|119.58|116.7|119.94|117.06|116.72|113.84|0
1645817700000|2022-02-25 19:35:00|119.47|116.59|119.27|116.39|119.53|116.65|118.39|115.51|0
1645818000000|2022-02-25 19:40:00|119.21|116.33|118.85|115.97|120.19|117.31|118.49|115.61|0
1645818300000|2022-02-25 19:45:00|118.95|116.07|119.78|116.9|119.78|116.9|118.59|115.71|0
1645818600000|2022-02-25 19:50:00|119.93|117.05|120.66|117.78|121.86|118.98|119.62|116.74|0
1645818900000|2022-02-25 19:55:00|120.5|117.62|119.72|116.84|120.76|117.88|118.64|115.76|0
1645819200000|2022-02-25 20:00:00|119.85|116.97|121.07|118.19|121.59|118.71|119.82|116.94|0
1645819500000|2022-02-25 20:05:00|120.91|118.03|120.23|117.35|121.25|118.37|119.98|117.1|0
1645819800000|2022-02-25 20:10:00|120.29|117.41|120.85|117.97|121.68|118.8|119.82|116.94|0
1645820100000|2022-02-25 20:15:00|120.9|118.02|119.66|116.78|121.06|118.18|119.4|116.52|0
1645820400000|2022-02-25 20:20:00|119.56|116.68|118.38|115.5|120.02|117.14|117.82|114.94|0
1645820700000|2022-02-25 20:25:00|118.53|115.65|120.56|117.68|120.71|117.83|118.32|115.44|0
1645821000000|2022-02-25 20:30:00|120.3|117.42|120.76|117.88|120.76|117.88|119.27|116.39|0
1645821300000|2022-02-25 20:35:00|120.89|118.01|120.32|117.44|121.85|118.97|120.25|117.37|0
1645821600000|2022-02-25 20:40:00|120.35|117.47|119.83|116.95|121.12|118.24|118.96|116.08|0
1645821900000|2022-02-25 20:45:00|120.14|117.26|120.04|117.16|120.4|117.52|118.86|115.98|0
1645822200000|2022-02-25 20:50:00|120.22|117.34|118.96|116.08|120.22|117.34|118.15|115.27|0
1645822500000|2022-02-25 20:55:00|119.16|116.28|117.02|114.14|119.37|116.49|116.87|113.99|0
1645822800000|2022-02-25 21:00:00|116.77|113.89|117.27|114.39|117.27|114.39|116.36|113.48|0
1645823100000|2022-02-25 21:05:00|117.22|114.34|116.81|113.93|117.37|114.49|116.61|113.73|0
1645823400000|2022-02-25 21:10:00|116.86|113.98|117.16|114.28|117.16|114.28|116.46|113.58|0
1646035500000|2022-02-28 08:05:00|135.61|132.25|136.4|133.52|136.4|133.52|135.2|132.25|0
1646035800000|2022-02-28 08:10:00|136.46|133.58|137.82|134.94|138.36|135.48|135.28|132.4|0
1646036100000|2022-02-28 08:15:00|137.71|134.83|137.65|134.77|137.71|134.83|136.37|133.49|0
1646036400000|2022-02-28 08:20:00|137.59|134.71|138.5|135.62|138.62|135.74|136.8|133.92|0
1646036700000|2022-02-28 08:25:00|138.44|135.56|137.56|134.68|138.56|135.68|137.53|134.65|0
1646037000000|2022-02-28 08:30:00|137.59|134.71|138.9|136.02|138.99|136.11|137.47|134.59|0
1646037300000|2022-02-28 08:35:00|139.04|136.16|141.25|138.37|141.25|138.37|138.44|135.56|0
1646037600000|2022-02-28 08:40:00|141.16|138.28|141.97|139.09|142.64|139.76|140.61|137.73|0
1646037900000|2022-02-28 08:45:00|142.15|139.27|141.77|138.89|142.7|139.82|141.36|138.48|0
1646038200000|2022-02-28 08:50:00|141.8|138.92|141.15|138.27|142|139.12|141.04|138.16|0
1646038500000|2022-02-28 08:55:00|141.18|138.3|140.92|138.04|141.5|138.62|140.63|137.75|0
1646038800000|2022-02-28 09:00:00|140.8|137.92|139.08|136.2|141.15|138.27|138.73|135.85|0
1646039100000|2022-02-28 09:05:00|139.05|136.17|135.25|132.37|139.05|136.17|135.11|132.23|0
1646039400000|2022-02-28 09:10:00|135.22|132.34|136.04|133.16|136.26|133.38|134.78|131.9|0
1646039700000|2022-02-28 09:15:00|135.98|133.1|140.68|137.8|140.68|137.8|135.98|133.1|0
1646040000000|2022-02-28 09:20:00|140.77|137.89|142.52|139.64|142.75|139.87|140.34|137.46|0
1646040300000|2022-02-28 09:25:00|142.54|139.66|143.15|140.27|143.67|140.79|142.2|139.32|0
1646040600000|2022-02-28 09:30:00|143.18|140.3|143.21|140.33|144.14|141.26|143|140.12|0
1646040900000|2022-02-28 09:35:00|143.09|140.21|142.94|140.06|144.08|141.2|142.83|139.95|0
1646041200000|2022-02-28 09:40:00|142.97|140.09|141.59|138.71|143.32|140.44|141.5|138.62|0
1646041500000|2022-02-28 09:45:00|141.56|138.68|141.38|138.5|141.78|138.9|140.93|138.05|0
1646041800000|2022-02-28 09:50:00|141.41|138.53|141.15|138.27|142.01|139.13|140.27|137.39|0
1646042100000|2022-02-28 09:55:00|141.07|138.19|141.41|138.53|141.98|139.1|140.46|137.58|0
1646042400000|2022-02-28 10:00:00|141.55|138.67|141.15|138.27|141.64|138.76|140.43|137.55|0
1646042700000|2022-02-28 10:05:00|141.05|138.17|141.21|138.33|142.67|139.79|139.98|137.1|0
1646043000000|2022-02-28 10:10:00|141.27|138.39|141.32|138.44|141.96|139.08|141.12|138.24|0
1646043300000|2022-02-28 10:15:00|141.29|138.41|141.38|138.5|141.52|138.64|140.83|137.95|0
1646043600000|2022-02-28 10:20:00|141.12|138.24|140.54|137.66|141.64|138.76|140.43|137.55|0
1646043900000|2022-02-28 10:25:00|140.49|137.61|142.01|139.13|142.15|139.27|140.49|137.61|0
1646044200000|2022-02-28 10:30:00|142.04|139.16|141.23|138.35|143.08|140.2|141.17|138.29|0
1646044500000|2022-02-28 10:35:00|141.28|138.4|142.42|139.54|143.52|140.64|140.82|137.94|0
1646044800000|2022-02-28 10:40:00|142.44|139.56|141.72|138.84|142.91|140.03|141.58|138.7|0
1646045100000|2022-02-28 10:45:00|141.64|138.76|139.73|136.85|141.78|138.9|139.64|136.76|0
1646045400000|2022-02-28 10:50:00|139.59|136.71|139.5|136.62|140.04|137.16|139.5|136.62|0
1646045700000|2022-02-28 10:55:00|139.53|136.65|139.13|136.25|140.38|137.5|139.02|136.14|0
1646046000000|2022-02-28 11:00:00|139.16|136.28|138.84|135.96|139.41|136.53|137.02|134.14|0
1646046300000|2022-02-28 11:05:00|138.73|135.85|138.9|136.02|139.3|136.42|138.45|135.57|0
1646046600000|2022-02-28 11:10:00|139.41|136.53|139.37|136.49|139.43|136.55|138.02|135.14|0
1646046900000|2022-02-28 11:15:00|139.32|136.44|140.74|137.86|140.74|137.86|139.32|136.44|0
1646047200000|2022-02-28 11:20:00|140.68|137.8|139.91|137.03|140.77|137.89|139.85|136.97|0
1646047500000|2022-02-28 11:25:00|139.97|137.09|140.7|137.82|141.02|138.14|139.65|136.77|0
1646047800000|2022-02-28 11:30:00|140.76|137.88|140.5|137.62|140.99|138.11|140.42|137.54|0
1646048100000|2022-02-28 11:35:00|140.59|137.71|139.93|137.05|141.04|138.16|139.45|136.57|0
1646048400000|2022-02-28 11:40:00|139.96|137.08|140.64|137.76|140.9|138.02|139.79|136.91|0
1646048700000|2022-02-28 11:45:00|140.7|137.82|140.92|138.04|141.3|138.42|140.3|137.42|0
1646049000000|2022-02-28 11:50:00|140.75|137.87|140.95|138.07|141.52|138.64|140.38|137.5|0
1646049300000|2022-02-28 11:55:00|140.92|138.04|140.18|137.3|141.06|138.18|139.27|136.39|0
1646049600000|2022-02-28 12:00:00|140.23|137.35|139.97|137.09|140.29|137.41|139.07|136.19|0
1646049900000|2022-02-28 12:05:00|140|137.12|139.26|136.38|140|137.12|139.04|136.16|0
1646050200000|2022-02-28 12:10:00|139.23|136.35|137.96|135.08|139.72|136.84|137.77|134.89|0
1646050500000|2022-02-28 12:15:00|138.05|135.17|137.32|134.44|138.75|135.87|137.29|134.41|0
1646050800000|2022-02-28 12:20:00|137.26|134.38|135.09|132.21|137.4|134.52|134.82|131.94|0
1646051100000|2022-02-28 12:25:00|135.12|132.24|133.52|130.64|138.74|135.86|132.22|129.34|0
1646051400000|2022-02-28 12:30:00|133.63|130.75|134.52|131.64|134.86|131.98|133.19|130.31|0
1646051700000|2022-02-28 12:35:00|134.61|131.73|134.77|131.89|135.3|132.42|134.27|131.39|0
1646052000000|2022-02-28 12:40:00|134.8|131.92|135.35|132.47|136.02|133.14|133.67|130.79|0
1646052300000|2022-02-28 12:45:00|135.3|132.42|134.88|132|135.99|133.11|134.66|131.78|0
1646052600000|2022-02-28 12:50:00|134.94|132.06|134.16|131.28|135.16|132.28|134.16|131.28|0
1646052900000|2022-02-28 12:55:00|134.08|131.2|137.58|134.7|138.68|135.8|134.08|131.2|0
1646053200000|2022-02-28 13:00:00|137.72|134.84|137.86|134.98|139.16|136.28|136.9|134.02|0
1646053500000|2022-02-28 13:05:00|137.91|135.03|137.82|134.94|138.36|135.48|137.49|134.61|0
1646053800000|2022-02-28 13:10:00|137.52|134.64|138.5|135.62|138.5|135.62|137.18|134.3|0
1646054100000|2022-02-28 13:15:00|138.47|135.59|138.02|135.14|138.64|135.76|137.74|134.86|0
1646054400000|2022-02-28 13:20:00|138.07|135.19|137.99|135.11|138.61|135.73|137.76|134.88|0
1646054700000|2022-02-28 13:25:00|138.1|135.22|137.51|134.63|138.38|135.5|137.45|134.57|0
1646055000000|2022-02-28 13:30:00|137.42|134.54|139.31|136.43|139.68|136.8|136.67|133.79|0
1646055300000|2022-02-28 13:35:00|139.34|136.46|140.39|137.51|140.39|137.51|139.17|136.29|0
1646055600000|2022-02-28 13:40:00|140.48|137.6|140.93|138.05|141.45|138.57|139.85|136.97|0
1646055900000|2022-02-28 13:45:00|140.7|137.82|139.39|136.51|140.85|137.97|139.39|136.51|0
1646056200000|2022-02-28 13:50:00|139.44|136.56|138.82|135.94|139.5|136.62|137.46|134.58|0
1646056500000|2022-02-28 13:55:00|138.76|135.88|139.5|136.62|139.67|136.79|138.65|135.77|0
1646056800000|2022-02-28 14:00:00|139.61|136.73|138.13|135.25|140.18|137.3|137.91|135.03|0
1646057100000|2022-02-28 14:05:00|138.11|135.23|137.57|134.69|138.36|135.48|137.57|134.69|0
1646057400000|2022-02-28 14:10:00|137.46|134.58|137.45|134.57|138.3|135.42|137.12|134.24|0
1646057700000|2022-02-28 14:15:00|137.29|134.41|137.26|134.38|137.45|134.57|136.39|133.51|0
1646058000000|2022-02-28 14:20:00|137.23|134.35|138.01|135.13|138.01|135.13|136.95|134.07|0
1646058300000|2022-02-28 14:25:00|138.07|135.19|137.84|134.96|138.07|135.19|136.89|134.01|0
1646058600000|2022-02-28 14:30:00|137.95|135.07|136.66|133.78|138.29|135.41|135.33|132.45|0
1646058900000|2022-02-28 14:35:00|136.6|133.72|134.44|131.56|136.6|133.72|133.37|130.49|0
1646059200000|2022-02-28 14:40:00|134.66|131.78|134.29|131.41|136.72|133.84|133.64|130.76|0
1646059500000|2022-02-28 14:45:00|134.48|131.6|133.98|131.1|135.37|132.49|132.75|129.87|0
1646059800000|2022-02-28 14:50:00|134.09|131.21|133.16|130.28|134.59|131.71|132.06|129.18|0
1646060100000|2022-02-28 14:55:00|133.26|130.38|132.33|129.45|133.87|130.99|131.84|128.96|0
1646060400000|2022-02-28 15:00:00|132.12|129.24|133.8|130.92|133.92|131.04|131.57|128.69|0
1646060700000|2022-02-28 15:05:00|133.42|130.54|134.35|131.47|135.19|132.31|132.81|129.93|0
1646061000000|2022-02-28 15:10:00|134.46|131.58|135.52|132.64|135.96|133.08|133.8|130.92|0
1646061300000|2022-02-28 15:15:00|135.66|132.78|136.41|133.53|136.92|134.04|135.21|132.33|0
1646061600000|2022-02-28 15:20:00|136.3|133.42|134.73|131.85|136.41|133.53|134.01|131.13|0
1646061900000|2022-02-28 15:25:00|134.57|131.69|133.26|130.38|135.54|132.66|132.6|129.72|0
1646062200000|2022-02-28 15:30:00|133.37|130.49|131.94|129.06|133.37|130.49|130.41|127.53|0
1646062500000|2022-02-28 15:35:00|131.96|129.08|129.06|126.18|131.99|129.11|128.79|125.91|0
1646062800000|2022-02-28 15:40:00|128.95|126.07|126.28|123.4|130.21|127.33|126.12|123.24|0
1646063100000|2022-02-28 15:45:00|126.36|123.48|127.28|124.4|127.39|124.51|125.8|122.92|0
1646063400000|2022-02-28 15:50:00|127.31|124.43|127.04|124.16|127.76|124.88|126.01|123.13|0
1646063700000|2022-02-28 15:55:00|126.96|124.08|125.25|122.37|126.96|124.08|124.69|121.81|0
1646064000000|2022-02-28 16:00:00|125.1|122.22|124.57|121.69|125.62|122.74|124.1|121.22|0
1646064300000|2022-02-28 16:05:00|124.73|121.85|125.22|122.34|125.72|122.84|124.7|121.82|0
1646064600000|2022-02-28 16:10:00|125.2|122.32|125.61|122.73|126.2|123.32|124.41|121.53|0
1646064900000|2022-02-28 16:15:00|125.46|122.58|123.93|121.05|125.61|122.73|123.26|120.38|0
1646065200000|2022-02-28 16:20:00|124.04|121.16|122.33|119.45|124.04|121.16|122.33|119.45|0
1646065500000|2022-02-28 16:25:00|122.38|119.5|120.85|117.97|123.76|120.88|120.49|117.61|0
1646065800000|2022-02-28 16:30:00|120.9|118.02|121.1|118.22|121.2|118.32|119.88|117|0
1646066100000|2022-02-28 16:35:00|120.95|118.07|123.26|120.38|123.26|120.38|120.69|117.81|0
1646066400000|2022-02-28 16:40:00|123.05|120.17|122.74|119.86|123.83|120.95|122.38|119.5|0
1646066700000|2022-02-28 16:45:00|122.68|119.8|124.27|121.39|124.79|121.91|122.63|119.75|0
1646067000000|2022-02-28 16:50:00|124.19|121.31|123.74|120.86|124.76|121.88|123.66|120.78|0
1646067300000|2022-02-28 16:55:00|123.72|120.84|122.42|119.54|123.72|120.84|122.16|119.28|0
1646067600000|2022-02-28 17:00:00|122.52|119.64|122.78|119.9|122.88|120|121.83|118.95|0
1646067900000|2022-02-28 17:05:00|122.81|119.93|126.18|123.3|126.39|123.51|122.62|119.74|0
1646068200000|2022-02-28 17:10:00|126.39|123.51|127.61|124.73|128.04|125.16|126.12|123.24|0
1646068500000|2022-02-28 17:15:00|127.56|124.68|127.29|124.41|128.52|125.64|127.13|124.25|0
1646068800000|2022-02-28 17:20:00|127.45|124.57|128.68|125.8|129|126.12|126.75|123.87|0
1646069100000|2022-02-28 17:25:00|128.65|125.77|127.98|125.1|128.65|125.77|127.82|124.94|0
1646069400000|2022-02-28 17:30:00|128.19|125.31|128.84|125.96|129.54|126.66|127.5|124.62|0
1646069700000|2022-02-28 17:35:00|128.81|125.93|130.08|127.2|130.13|127.25|128.62|125.74|0
1646070000000|2022-02-28 17:40:00|129.94|127.06|131.11|128.23|131.2|128.32|129.75|126.87|0
1646070300000|2022-02-28 17:45:00|131.28|128.4|130.67|127.79|132.21|129.33|130.67|127.79|0
1646070600000|2022-02-28 17:50:00|130.78|127.9|131.66|128.78|132.4|129.52|130.45|127.57|0
1646070900000|2022-02-28 17:55:00|131.55|128.67|130.39|127.51|132.32|129.44|130.39|127.51|0
1646071200000|2022-02-28 18:00:00|130.5|127.62|128.93|126.05|130.72|127.84|128.44|125.56|0
1646071500000|2022-02-28 18:05:00|128.71|125.83|126.56|123.68|129.2|126.32|124.64|121.76|0
1646071800000|2022-02-28 18:10:00|126.66|123.78|126.66|123.78|127.14|124.26|125.71|122.83|0
1646072100000|2022-02-28 18:15:00|126.55|123.67|129.4|126.52|129.73|126.85|126.45|123.57|0
1646072400000|2022-02-28 18:20:00|129.56|126.68|130.54|127.66|131.26|128.38|129.51|126.63|0
1646072700000|2022-02-28 18:25:00|130.65|127.77|131.31|128.43|133.38|130.5|130.52|127.64|0
1646073000000|2022-02-28 18:30:00|131.36|128.48|131.9|129.02|132.59|129.71|130.71|127.83|0
1646073300000|2022-02-28 18:35:00|131.96|129.08|130.92|128.04|132.62|129.74|130.7|127.82|0
1646073600000|2022-02-28 18:40:00|130.81|127.93|131.41|128.53|131.68|128.8|129.89|127.01|0
1646073900000|2022-02-28 18:45:00|131.3|128.42|130.64|127.76|132.56|129.68|130.64|127.76|0
1646074200000|2022-02-28 18:50:00|130.73|127.85|129.13|126.25|130.73|127.85|128.62|125.74|0
1646074500000|2022-02-28 18:55:00|129.29|126.41|129.59|126.71|130.42|127.54|128.91|126.03|0
1646074800000|2022-02-28 19:00:00|129.72|126.84|134.82|131.94|134.82|131.94|129.72|126.84|0
1646075100000|2022-02-28 19:05:00|134.54|131.66|137.06|134.18|137.12|134.24|134.29|131.41|0
1646075400000|2022-02-28 19:10:00|137.01|134.13|134.04|131.16|138.09|135.21|134.04|131.16|0
1646075700000|2022-02-28 19:15:00|134.16|131.28|133.09|130.21|135.25|132.37|132.87|129.99|0
1646076000000|2022-02-28 19:20:00|132.87|129.99|138.38|135.5|138.38|135.5|132.87|129.99|0
1646076300000|2022-02-28 19:25:00|138.21|135.33|137.7|134.82|138.32|135.44|136.79|133.91|0
1646076600000|2022-02-28 19:30:00|137.64|134.76|137.95|135.07|138.66|135.78|136.85|133.97|0
1646076900000|2022-02-28 19:35:00|137.78|134.9|137.66|134.78|138.15|135.27|135.78|132.9|0
1646077200000|2022-02-28 19:40:00|137.83|134.95|134.3|131.42|137.86|134.98|133.77|130.89|0
1646077500000|2022-02-28 19:45:00|134.43|131.55|135.49|132.61|135.99|133.11|134.1|131.22|0
1646077800000|2022-02-28 19:50:00|135.16|132.28|134.65|131.77|135.71|132.83|134.54|131.66|0
1646078100000|2022-02-28 19:55:00|134.71|131.83|133.82|130.94|134.76|131.88|132.88|130|0
1646078400000|2022-02-28 20:00:00|133.76|130.88|134.31|131.43|134.59|131.71|133.54|130.66|0
1646078700000|2022-02-28 20:05:00|134.42|131.54|134.17|131.29|136.52|133.64|133.81|130.93|0
1646079000000|2022-02-28 20:10:00|134.31|131.43|135.53|132.65|136.21|133.33|134.2|131.32|0
1646079300000|2022-02-28 20:15:00|135.03|132.15|133.97|131.09|135.76|132.88|133.37|130.49|0
1646079600000|2022-02-28 20:20:00|133.92|131.04|131|128.12|134.44|131.56|131|128.12|0
1646079900000|2022-02-28 20:25:00|131.05|128.17|131.48|128.6|131.87|128.99|130.18|127.3|0
1646080200000|2022-02-28 20:30:00|131.59|128.71|134.24|131.36|134.24|131.36|131.59|128.71|0
1646080500000|2022-02-28 20:35:00|134.18|131.3|137.47|134.59|139.13|136.25|134.13|131.25|0
1646080800000|2022-02-28 20:40:00|137.52|134.64|133.35|130.47|137.52|134.64|133.07|130.19|0
1646081100000|2022-02-28 20:45:00|133.38|130.5|128.65|125.77|133.38|130.5|127.22|124.34|0
1646081400000|2022-02-28 20:50:00|128.19|125.31|125.87|122.99|130.11|127.23|125.87|122.99|0
1646081700000|2022-02-28 20:55:00|125.66|122.78|124.66|121.78|126.13|123.25|123.77|120.89|0
1646082000000|2022-02-28 21:00:00|124.19|121.31|124.18|121.3|125.02|122.14|124|121.12|0
1646082300000|2022-02-28 21:05:00|124.34|121.46|125.12|122.24|125.44|122.56|123.92|121.04|0
1646082600000|2022-02-28 21:10:00|125.02|122.14|124.55|121.67|125.12|122.24|124.02|121.14|0
1646082900000|2022-02-28 21:15:00|124.73|121.37|124.26|120.9|124.73|121.37|124.11|120.75|0
1646083200000|2022-02-28 21:20:00|124.24|120.88|124.52|121.16|124.57|121.21|124.21|120.85|0
1646083500000|2022-02-28 21:25:00|124.44|121.08|124.44|121.08|124.73|121.37|124.36|121|0
1646083800000|2022-02-28 21:30:00|124.47|121.11|124.36|121|124.47|121.11|124.1|120.74|0
1646084100000|2022-02-28 21:35:00|124.41|121.05|124.1|120.74|124.41|121.05|124.1|120.74|0
1646084400000|2022-02-28 21:40:00|124.15|120.79|124.2|120.84|124.25|120.89|124.12|120.76|0
1646084700000|2022-02-28 21:45:00|124.25|120.89|124.25|120.89|124.25|120.89|124.14|120.78|0
1646085000000|2022-02-28 21:50:00|124.2|120.84|124.14|120.78|124.25|120.89|123.99|120.63|0
1646085300000|2022-02-28 21:55:00|124.19|120.83|124.22|120.86|124.24|120.88|124.17|120.81|0
1646085600000|2022-02-28 22:00:00|124.23|120.87|124.3|120.94|124.42|121.06|124.23|120.87|0
1646085900000|2022-02-28 22:05:00|124.42|121.06|124.42|121.06|124.45|121.09|124.29|120.93|0
1646086200000|2022-02-28 22:10:00|124.5|121.14|124.48|121.12|124.55|121.19|124.45|121.09|0
1646086500000|2022-02-28 22:15:00|124.47|121.11|124.43|121.07|124.47|121.11|124.43|121.07|0
1646086800000|2022-02-28 22:20:00|124.45|121.09|124.46|121.1|124.49|121.13|124.37|121.01|0
1646087100000|2022-02-28 22:25:00|124.47|121.11|124.45|121.09|124.55|121.19|124.44|121.08|0
1646087400000|2022-02-28 22:30:00|124.54|121.18|124.57|121.21|124.61|121.25|124.5|121.14|0
1646087700000|2022-02-28 22:35:00|124.55|121.19|124.59|121.23|124.63|121.27|124.52|121.16|0
1646088000000|2022-02-28 22:40:00|124.58|121.22|124.73|121.37|124.74|121.38|124.58|121.22|0
1646088300000|2022-02-28 22:45:00|124.68|121.32|124.58|121.22|124.7|121.34|124.58|121.22|0
1646088600000|2022-02-28 22:50:00|124.61|121.25|124.75|121.39|124.8|121.44|124.48|121.12|0
1646088900000|2022-02-28 22:55:00|124.73|121.37|124.68|121.32|124.74|121.38|124.68|121.32|0
1646089200000|2022-02-28 23:00:00|124.45|121.09|124.08|120.72|124.92|121.56|124.08|120.72|0
1646089500000|2022-02-28 23:05:00|124|120.64|124.11|120.75|124.13|120.77|123.74|120.38|0
1646089800000|2022-02-28 23:10:00|124.03|120.67|124.5|121.14|124.81|121.45|124.03|120.67|0
1646090100000|2022-02-28 23:15:00|124.52|121.16|124.36|121|124.55|121.19|123.84|120.48|0
1646090400000|2022-02-28 23:20:00|124.44|121.08|123.53|120.17|124.55|121.19|123.37|120.01|0
1646090700000|2022-02-28 23:25:00|123.58|120.22|123.84|120.48|124.02|120.66|123.42|120.06|0
1646091000000|2022-02-28 23:30:00|123.78|120.42|123.01|119.65|123.92|120.56|122.8|119.44|0
1646091300000|2022-02-28 23:35:00|122.95|119.59|122.62|119.26|122.95|119.59|122.33|118.97|0
1646091600000|2022-02-28 23:40:00|122.64|119.28|122.92|119.56|123.08|119.72|122.59|119.23|0
1646091900000|2022-02-28 23:45:00|122.9|119.54|122.92|119.56|123.23|119.87|122.74|119.38|0
1646092200000|2022-02-28 23:50:00|122.84|119.48|121.99|118.63|122.84|119.48|121.76|118.4|0
1646092500000|2022-02-28 23:55:00|122.02|118.66|122.68|119.32|122.68|119.32|121.86|118.5|0
1646092800000|2022-03-01 00:00:00|122.63|119.27|122.63|119.27|122.63|119.27|122.07|118.71|0
1646093100000|2022-03-01 00:05:00|122.66|119.3|123.77|120.41|123.77|120.41|122.66|119.3|0
1646093400000|2022-03-01 00:10:00|123.69|120.33|123.09|119.73|123.71|120.35|122.99|119.63|0
1646093700000|2022-03-01 00:15:00|123.04|119.68|122.67|119.31|123.09|119.73|122.37|119.01|0
1646094000000|2022-03-01 00:20:00|122.73|119.37|123.11|119.75|123.37|120.01|122.6|119.24|0
1646094300000|2022-03-01 00:25:00|123.19|119.83|122.77|119.41|123.22|119.86|122.75|119.39|0
1646094600000|2022-03-01 00:30:00|122.8|119.44|123.31|119.95|123.44|120.08|122.62|119.26|0
1646094900000|2022-03-01 00:35:00|123.26|119.9|123.49|120.13|123.65|120.29|123.08|119.72|0
1646095200000|2022-03-01 00:40:00|123.44|120.08|123.75|120.39|123.91|120.55|123.03|119.67|0
1646095500000|2022-03-01 00:45:00|123.72|120.36|125.55|122.19|125.73|122.37|123.67|120.31|0
1646095800000|2022-03-01 00:50:00|125.58|122.22|124.73|121.37|125.58|122.22|124.53|121.17|0
1646096100000|2022-03-01 00:55:00|124.68|121.32|124.31|120.95|124.76|121.4|124.11|120.75|0
1646096400000|2022-03-01 01:00:00|124.29|120.93|124.39|121.03|124.97|121.61|123.95|120.59|0
1646096700000|2022-03-01 01:05:00|124.36|121|123.74|120.38|124.57|121.21|123.48|120.12|0
1646097000000|2022-03-01 01:10:00|123.76|120.4|123.74|120.38|123.94|120.58|123.63|120.27|0
1646097300000|2022-03-01 01:15:00|123.68|120.32|123.97|120.61|124.36|121|123.68|120.32|0
1646097600000|2022-03-01 01:20:00|124.1|120.74|123.58|120.22|124.1|120.74|123.37|120.01|0
1646097900000|2022-03-01 01:25:00|123.52|120.16|123.31|119.95|124.09|120.73|123.31|119.95|0
1646098200000|2022-03-01 01:30:00|123.34|119.98|122.85|119.49|123.36|120|122.74|119.38|0
1646098500000|2022-03-01 01:35:00|122.82|119.46|122.95|119.59|123.31|119.95|122.79|119.43|0
1646098800000|2022-03-01 01:40:00|123.03|119.67|123.1|119.74|123.31|119.95|122.89|119.53|0
1646099100000|2022-03-01 01:45:00|123|119.64|124.42|121.06|124.5|121.14|123|119.64|0
1646099400000|2022-03-01 01:50:00|124.34|120.98|124.18|120.82|124.53|121.17|123.98|120.62|0
1646099700000|2022-03-01 01:55:00|124.16|120.8|124.81|121.45|124.81|121.45|124.08|120.72|0
1646100000000|2022-03-01 02:00:00|124.76|121.4|124.28|120.92|124.86|121.5|124.28|120.92|0
1646100300000|2022-03-01 02:05:00|124.31|120.95|124.49|121.13|124.52|121.16|124.18|120.82|0
1646100600000|2022-03-01 02:10:00|124.52|121.16|125.48|122.12|125.64|122.28|124.52|121.16|0
1646100900000|2022-03-01 02:15:00|125.54|122.18|125.11|121.75|125.54|122.18|124.98|121.62|0
1646101200000|2022-03-01 02:20:00|125.14|121.78|125.06|121.7|125.22|121.86|124.88|121.52|0
1646101500000|2022-03-01 02:25:00|125.03|121.67|125.45|122.09|125.64|122.28|124.9|121.54|0
1646101800000|2022-03-01 02:30:00|125.42|122.06|125.63|122.27|125.63|122.27|125.06|121.7|0
1646102100000|2022-03-01 02:35:00|125.58|122.22|125.84|122.48|125.84|122.48|125.26|121.9|0
1646102400000|2022-03-01 02:40:00|125.89|122.53|125.47|122.11|126.32|122.96|125.45|122.09|0
1646102700000|2022-03-01 02:45:00|125.44|122.08|125.39|122.03|125.5|122.14|125.21|121.85|0
1646103000000|2022-03-01 02:50:00|125.41|122.05|124.68|121.32|125.52|122.16|124.57|121.21|0
1646103300000|2022-03-01 02:55:00|124.65|121.29|124.62|121.26|124.86|121.5|124.57|121.21|0
1646103600000|2022-03-01 03:00:00|124.57|121.21|124.57|121.21|124.78|121.42|124.57|121.21|0
1646103900000|2022-03-01 03:05:00|124.6|121.24|125.2|121.84|125.51|122.15|124.57|121.21|0
1646104200000|2022-03-01 03:10:00|125.33|121.97|125.25|121.89|125.41|122.05|124.91|121.55|0
1646104500000|2022-03-01 03:15:00|125.19|121.83|125.09|121.73|125.22|121.86|124.93|121.57|0
1646104800000|2022-03-01 03:20:00|125.11|121.75|125.14|121.78|125.4|122.04|125.03|121.67|0
1646105100000|2022-03-01 03:25:00|125.11|121.75|124.98|121.62|125.29|121.93|124.92|121.56|0
1646105400000|2022-03-01 03:30:00|124.95|121.59|125.03|121.67|125.13|121.77|124.71|121.35|0
1646105700000|2022-03-01 03:35:00|125.05|121.69|124.63|121.27|125.08|121.72|124.61|121.25|0
1646106000000|2022-03-01 03:40:00|124.61|121.25|125.39|122.03|125.5|122.14|124.5|121.14|0
1646106300000|2022-03-01 03:45:00|125.36|122|125.02|121.66|125.47|122.11|124.91|121.55|0
1646106600000|2022-03-01 03:50:00|124.99|121.63|124.96|121.6|125.18|121.82|124.91|121.55|0
1646106900000|2022-03-01 03:55:00|124.99|121.63|125.07|121.71|125.12|121.76|124.96|121.6|0
1646107200000|2022-03-01 04:00:00|125.01|121.65|125.04|121.68|125.12|121.76|124.78|121.42|0
1646107500000|2022-03-01 04:05:00|125.01|121.65|124.8|121.44|125.17|121.81|124.64|121.28|0
1646107800000|2022-03-01 04:10:00|124.75|121.39|124.8|121.44|125.11|121.75|124.57|121.21|0
1646108100000|2022-03-01 04:15:00|124.85|121.49|125.37|122.01|125.37|122.01|124.77|121.41|0
1646108400000|2022-03-01 04:20:00|125.4|122.04|124.74|121.38|125.43|122.07|124.66|121.3|0
1646108700000|2022-03-01 04:25:00|124.77|121.41|124.74|121.38|124.9|121.54|124.53|121.17|0
1646109000000|2022-03-01 04:30:00|124.77|121.41|124.58|121.22|124.87|121.51|124.58|121.22|0
1646109300000|2022-03-01 04:35:00|124.61|121.25|124.73|121.37|124.84|121.48|124.58|121.22|0
1646109600000|2022-03-01 04:40:00|124.79|121.43|124.6|121.24|125|121.64|124.58|121.22|0
1646109900000|2022-03-01 04:45:00|124.57|121.21|124.08|120.72|124.63|121.27|123.9|120.54|0
1646110200000|2022-03-01 04:50:00|124.05|120.69|124.2|120.84|124.23|120.87|123.87|120.51|0
1646110500000|2022-03-01 04:55:00|124.23|120.87|123.99|120.63|124.34|120.98|123.94|120.58|0
1646110800000|2022-03-01 05:00:00|124.1|120.74|124.25|120.89|124.33|120.97|123.94|120.58|0
1646111100000|2022-03-01 05:05:00|124.2|120.84|124.35|120.99|124.41|121.05|124.12|120.76|0
1646111400000|2022-03-01 05:10:00|124.46|121.1|125.24|121.88|125.29|121.93|124.46|121.1|0
1646111700000|2022-03-01 05:15:00|125.27|121.91|125.82|122.46|125.92|122.56|125.19|121.83|0
1646112000000|2022-03-01 05:20:00|125.71|122.35|125.5|122.14|125.87|122.51|125.34|121.98|0
1646112300000|2022-03-01 05:25:00|125.58|122.22|125.05|121.69|125.87|122.51|124.97|121.61|0
1646112600000|2022-03-01 05:30:00|125.1|121.74|124.92|121.56|125.29|121.93|124.68|121.32|0
1646112900000|2022-03-01 05:35:00|124.84|121.48|124.71|121.35|124.87|121.51|124.45|121.09|0
1646113200000|2022-03-01 05:40:00|124.81|121.45|124.26|120.9|124.86|121.5|124.23|120.87|0
1646113500000|2022-03-01 05:45:00|124.29|120.93|124.75|121.39|124.81|121.45|124.23|120.87|0
1646113800000|2022-03-01 05:50:00|124.78|121.42|124.75|121.39|124.96|121.6|124.59|121.23|0
1646114100000|2022-03-01 05:55:00|124.7|121.34|124.44|121.08|124.7|121.34|124.18|120.82|0
1646114400000|2022-03-01 06:00:00|124.46|121.1|123.96|120.6|124.51|121.15|123.96|120.6|0
1646114700000|2022-03-01 06:05:00|124.02|120.66|123.65|120.29|124.17|120.81|123.49|120.13|0
1646115000000|2022-03-01 06:10:00|123.68|120.32|123.93|120.57|124.33|120.97|123.68|120.32|0
1646115300000|2022-03-01 06:15:00|123.91|120.55|123.7|120.34|124.11|120.75|123.36|120|0
1646115600000|2022-03-01 06:20:00|123.52|120.16|123.12|119.76|123.78|120.42|123.12|119.76|0
1646115900000|2022-03-01 06:25:00|123.07|119.71|122.5|119.14|123.46|120.1|122.4|119.04|0
1646116200000|2022-03-01 06:30:00|122.48|119.12|122.29|118.93|122.5|119.14|122.19|118.83|0
1646116500000|2022-03-01 06:35:00|122.14|118.78|122.29|118.93|122.55|119.19|122.04|118.68|0
1646116800000|2022-03-01 06:40:00|122.24|118.88|122.19|118.83|122.24|118.88|121.83|118.47|0
1646117100000|2022-03-01 06:45:00|122.16|118.8|122.37|119.01|122.65|119.29|121.88|118.52|0
1646117400000|2022-03-01 06:50:00|122.34|118.98|122.52|119.16|122.59|119.23|121.98|118.62|0
1646117700000|2022-03-01 06:55:00|122.54|119.18|122.03|118.67|122.65|119.29|121.92|118.56|0
1646118000000|2022-03-01 07:00:00|122.18|118.82|121.85|118.49|122.38|119.02|121.49|118.13|0
1646118300000|2022-03-01 07:05:00|121.87|118.51|118.73|115.37|121.92|118.56|118.25|114.89|0
1646118600000|2022-03-01 07:10:00|118.6|115.24|119.65|116.29|119.76|116.4|118.47|115.11|0
1646118900000|2022-03-01 07:15:00|119.63|116.27|119.4|116.04|119.65|116.29|118.97|115.61|0
1646119200000|2022-03-01 07:20:00|119.37|116.01|119.35|115.99|119.57|116.21|119|115.64|0
1646119500000|2022-03-01 07:25:00|119.37|116.01|120.22|116.86|123.27|119.91|118.65|115.29|0
1646119800000|2022-03-01 07:30:00|120.27|116.91|120.57|117.21|121.03|117.67|120.17|116.81|0
1646120100000|2022-03-01 07:35:00|120.52|117.16|120.42|117.06|121|117.64|120.42|117.06|0
1646120400000|2022-03-01 07:40:00|120.39|117.03|120.36|117|120.52|117.16|120.11|116.75|0
1646120700000|2022-03-01 07:45:00|120.34|116.98|120.39|117.03|120.82|117.46|119.9|116.54|0
1646121000000|2022-03-01 07:50:00|120.26|116.9|120.81|117.45|120.81|117.45|119.8|116.44|0
1646121300000|2022-03-01 07:55:00|120.76|117.4|120.35|116.99|121.22|117.86|120.25|116.89|0
1646121600000|2022-03-01 08:00:00|120.3|116.94|119.54|116.18|121.17|117.81|119.54|116.18|0
1646121900000|2022-03-01 08:05:00|119.57|116.21|118.75|115.87|119.57|116.4|118.04|115.16|0
1646122200000|2022-03-01 08:10:00|118.85|115.97|119.65|116.77|119.8|116.92|118.44|115.56|0
1646122500000|2022-03-01 08:15:00|119.7|116.82|120|117.12|120.41|117.53|119.65|116.77|0
1646122800000|2022-03-01 08:20:00|119.9|117.02|122.25|119.37|122.72|119.84|119.4|116.52|0
1646123100000|2022-03-01 08:25:00|122.2|119.32|121.1|118.22|122.25|119.37|120.88|118|0
1646123400000|2022-03-01 08:30:00|121.13|118.25|120.49|117.61|121.69|118.81|120.49|117.61|0
1646123700000|2022-03-01 08:35:00|120.56|117.68|121.48|118.6|121.92|119.04|120.15|117.27|0
1646124000000|2022-03-01 08:40:00|121.58|118.7|122.02|119.14|122.3|119.42|120.92|118.04|0
1646124300000|2022-03-01 08:45:00|122.07|119.19|123.49|120.61|123.54|120.66|121.53|118.65|0
1646124600000|2022-03-01 08:50:00|123.44|120.56|124.24|121.36|124.98|122.1|122.77|119.89|0
1646124900000|2022-03-01 08:55:00|124.35|121.47|123.56|120.68|124.64|121.76|123.36|120.48|0
1646125200000|2022-03-01 09:00:00|123.67|120.79|123.25|120.37|123.93|121.05|122.91|120.03|0
1646125500000|2022-03-01 09:05:00|123.17|120.29|125.18|122.3|125.81|122.93|123.15|120.27|0
1646125800000|2022-03-01 09:10:00|125.13|122.25|125.86|122.98|126.02|123.14|125.13|122.25|0
1646126100000|2022-03-01 09:15:00|125.92|123.04|125.81|122.93|126.08|123.2|124.97|122.09|0
1646126400000|2022-03-01 09:20:00|125.76|122.88|126.66|123.78|127.06|124.18|125.39|122.51|0
1646126700000|2022-03-01 09:25:00|126.81|123.93|129.1|126.22|129.48|126.6|125.64|122.76|0
1646127000000|2022-03-01 09:30:00|129.21|126.33|128.78|125.9|129.48|126.6|128.41|125.53|0
1646127300000|2022-03-01 09:35:00|128.83|125.95|129.05|126.17|129.48|126.6|128.49|125.61|0
1646127600000|2022-03-01 09:40:00|128.94|126.06|130.39|127.51|130.72|127.84|128.83|125.95|0
1646127900000|2022-03-01 09:45:00|130.47|127.59|129.63|126.75|130.61|127.73|129.47|126.59|0
1646128200000|2022-03-01 09:50:00|129.69|126.81|131.04|128.16|131.48|128.6|129.63|126.75|0
1646128500000|2022-03-01 09:55:00|131.09|128.21|130.87|127.99|131.47|128.59|130.55|127.67|0
1646128800000|2022-03-01 10:00:00|130.93|128.05|131.55|128.67|132.13|129.25|130.6|127.72|0
1646129100000|2022-03-01 10:05:00|131.5|128.62|132.34|129.46|132.78|129.9|131.5|128.62|0
1646129400000|2022-03-01 10:10:00|132.43|129.55|132.07|129.19|132.84|129.96|131.93|129.05|0
1646129700000|2022-03-01 10:15:00|132.04|129.16|133.16|130.28|133.89|131.01|130.92|128.04|0
1646130000000|2022-03-01 10:20:00|133.21|130.33|133.87|130.99|134.06|131.18|133.16|130.28|0
1646130300000|2022-03-01 10:25:00|133.84|130.96|134.33|131.45|134.64|131.76|133.65|130.77|0
1646130600000|2022-03-01 10:30:00|134.42|131.54|134.97|132.09|136.02|133.14|134.33|131.45|0
1646130900000|2022-03-01 10:35:00|135.13|132.25|135.69|132.81|136.22|133.34|134.94|132.06|0
1646131200000|2022-03-01 10:40:00|135.6|132.72|133.53|130.65|135.77|132.89|133.34|130.46|0
1646131500000|2022-03-01 10:45:00|133.64|130.76|133.4|130.52|136.48|133.6|133.31|130.43|0
1646131800000|2022-03-01 10:50:00|133.45|130.57|132.61|129.73|133.92|131.04|132.29|129.41|0
1646132100000|2022-03-01 10:55:00|132.64|129.76|132.47|129.59|133.21|130.33|132.42|129.54|0
1646132400000|2022-03-01 11:00:00|132.58|129.7|133.4|130.52|133.59|130.71|132.58|129.7|0
1646132700000|2022-03-01 11:05:00|133.34|130.46|133.81|130.93|133.81|130.93|133.01|130.13|0
1646133000000|2022-03-01 11:10:00|133.84|130.96|133.89|131.01|134.85|131.97|133.61|130.73|0
1646133300000|2022-03-01 11:15:00|134|131.12|133.53|130.65|134.33|131.45|133.17|130.29|0
1646133600000|2022-03-01 11:20:00|133.45|130.57|133.22|130.34|133.61|130.73|132.35|129.47|0
1646133900000|2022-03-01 11:25:00|133.17|130.29|133.39|130.51|133.42|130.54|132.35|129.47|0
1646134200000|2022-03-01 11:30:00|133.33|130.45|132.45|129.57|133.72|130.84|131.97|129.09|0
1646134500000|2022-03-01 11:35:00|132.51|129.63|133.11|130.23|133.33|130.45|132.45|129.57|0
1646134800000|2022-03-01 11:40:00|133.16|130.28|134.53|131.65|134.65|131.77|132.83|129.95|0
1646135100000|2022-03-01 11:45:00|134.45|131.57|135.47|132.59|135.5|132.62|134.09|131.21|0
1646135400000|2022-03-01 11:50:00|135.42|132.54|136.81|133.93|137.15|134.27|135.08|132.2|0
1646135700000|2022-03-01 11:55:00|136.75|133.87|137.48|134.6|137.71|134.83|134.43|131.55|0
1646136000000|2022-03-01 12:00:00|137.4|134.52|136.03|133.15|137.59|134.71|136.03|133.15|0
1646136300000|2022-03-01 12:05:00|136|133.12|135.57|132.69|136.14|133.26|134.75|131.87|0
1646136600000|2022-03-01 12:10:00|135.6|132.72|136.15|133.27|136.26|133.38|135.46|132.58|0
1646136900000|2022-03-01 12:15:00|136.2|133.32|137.43|134.55|137.43|134.55|136.2|133.32|0
1646137200000|2022-03-01 12:20:00|137.32|134.44|135.64|132.76|137.34|134.46|135.51|132.63|0
1646137500000|2022-03-01 12:25:00|135.87|132.99|133.99|131.11|136.5|133.62|133.88|131|0
1646137800000|2022-03-01 12:30:00|134.15|131.27|134.43|131.55|135.09|132.21|134.15|131.27|0
1646138100000|2022-03-01 12:35:00|134.59|131.71|135.91|133.03|135.97|133.09|134.59|131.71|0
1646138400000|2022-03-01 12:40:00|136|133.12|136.69|133.81|137.19|134.31|135.91|133.03|0
1646138700000|2022-03-01 12:45:00|136.63|133.75|135.96|133.08|137.08|134.2|135.91|133.03|0
1646139000000|2022-03-01 12:50:00|135.99|133.11|136.91|134.03|137.02|134.14|135.69|132.81|0
1646139300000|2022-03-01 12:55:00|136.85|133.97|136.01|133.13|137.3|134.42|135.74|132.86|0
1646139600000|2022-03-01 13:00:00|136.24|133.36|136.93|134.05|137.52|134.64|135.96|133.08|0
1646139900000|2022-03-01 13:05:00|136.85|133.97|136.45|133.57|137.35|134.47|136.26|133.38|0
1646140200000|2022-03-01 13:10:00|136.62|133.74|135.36|132.48|136.84|133.96|135.14|132.26|0
1646140500000|2022-03-01 13:15:00|135.42|132.54|134.7|131.82|135.61|132.73|134.26|131.38|0
1646140800000|2022-03-01 13:20:00|134.81|131.93|135.6|132.72|136.16|133.28|134.81|131.93|0
1646141100000|2022-03-01 13:25:00|135.49|132.61|132.83|129.95|135.63|132.75|132.62|129.74|0
1646141400000|2022-03-01 13:30:00|132.75|129.87|132.14|129.26|134.31|131.43|131.65|128.77|0
1646141700000|2022-03-01 13:35:00|132.03|129.15|131.9|129.02|133.22|130.34|131.79|128.91|0
1646142000000|2022-03-01 13:40:00|130.85|127.97|130.07|127.19|130.85|127.97|130.04|127.16|0
1646142300000|2022-03-01 13:45:00|129.96|127.08|129.5|126.62|130.79|127.91|129.45|126.57|0
1646142600000|2022-03-01 13:50:00|129.56|126.68|128.4|125.52|129.98|127.1|127.69|124.81|0
1646142900000|2022-03-01 13:55:00|128.43|125.55|129.57|126.69|129.62|126.74|128.03|125.15|0
1646143200000|2022-03-01 14:00:00|129.46|126.58|130.26|127.38|130.43|127.55|129.25|126.37|0
1646143500000|2022-03-01 14:05:00|130.21|127.33|129.99|127.11|130.29|127.41|129.46|126.58|0
1646143800000|2022-03-01 14:10:00|130.05|127.17|130.42|127.54|130.69|127.81|129.94|127.06|0
1646144100000|2022-03-01 14:15:00|130.34|127.46|130.63|127.75|130.63|127.75|129.75|126.87|0
1646144400000|2022-03-01 14:20:00|130.53|127.65|130.09|127.21|130.58|127.7|129.83|126.95|0
1646144700000|2022-03-01 14:25:00|130.04|127.16|130.58|127.7|130.58|127.7|128.86|125.98|0
1646145000000|2022-03-01 14:30:00|130.52|127.64|128.11|125.23|130.52|127.64|128.11|125.23|0
1646145300000|2022-03-01 14:35:00|128.01|125.13|127.06|124.18|128.11|125.23|126.11|123.23|0
1646145600000|2022-03-01 14:40:00|127.11|124.23|128.96|126.08|129.33|126.45|126.74|123.86|0
1646145900000|2022-03-01 14:45:00|128.48|125.6|129.44|126.56|130.75|127.87|128.27|125.39|0
1646146200000|2022-03-01 14:50:00|129.39|126.51|132.47|129.59|133.7|130.82|129.12|126.24|0
1646146500000|2022-03-01 14:55:00|132.07|129.19|133.18|130.3|133.59|130.71|131.52|128.64|0
1646146800000|2022-03-01 15:00:00|132.31|129.43|133.31|130.43|134.13|131.25|129.83|126.95|0
1646147100000|2022-03-01 15:05:00|133.36|130.48|133.96|131.08|134.35|131.47|132.11|129.23|0
1646147400000|2022-03-01 15:10:00|134.29|131.41|135.06|132.18|135.94|133.06|134.29|131.41|0
1646147700000|2022-03-01 15:15:00|135.28|132.4|131.92|129.04|135.28|132.4|131.87|128.99|0
1646148000000|2022-03-01 15:20:00|131.65|128.77|132.22|129.34|132.79|129.91|130.14|127.26|0
1646148300000|2022-03-01 15:25:00|132.08|129.2|132.16|129.28|133.31|130.43|131.16|128.28|0
1646148600000|2022-03-01 15:30:00|131.97|129.09|133.55|130.67|133.71|130.83|131.08|128.2|0
1646148900000|2022-03-01 15:35:00|133.44|130.56|134.21|131.33|134.21|131.33|132.46|129.58|0
1646149200000|2022-03-01 15:40:00|134.26|131.38|138.21|135.33|138.22|135.34|134.15|131.27|0
1646149500000|2022-03-01 15:45:00|138.16|135.28|137.31|134.43|138.72|135.84|137.09|134.21|0
1646149800000|2022-03-01 15:50:00|137.26|134.38|136.7|133.82|137.76|134.88|136.03|133.15|0
1646150100000|2022-03-01 15:55:00|136.53|133.65|137.81|134.93|138.37|135.49|136.53|133.65|0
1646150400000|2022-03-01 16:00:00|138.18|135.3|136.79|133.91|138.37|135.49|136.2|133.32|0
1646150700000|2022-03-01 16:05:00|136.76|133.88|137.92|135.04|138.26|135.38|136.42|133.54|0
1646151000000|2022-03-01 16:10:00|137.9|135.02|136.09|133.21|137.98|135.1|135.81|132.93|0
1646151300000|2022-03-01 16:15:00|136.03|133.15|138.09|135.21|138.25|135.37|135.76|132.88|0
1646151600000|2022-03-01 16:20:00|138.25|135.37|136.47|133.59|138.39|135.51|135.8|132.92|0
1646151900000|2022-03-01 16:25:00|136.58|133.7|137.86|134.98|138.53|135.65|136.41|133.53|0
1646152200000|2022-03-01 16:30:00|137.8|134.92|143.4|140.52|143.57|140.69|137.8|134.92|0
1646152500000|2022-03-01 16:35:00|143.32|140.44|143.8|140.92|144.21|141.33|142.94|140.06|0
1646152800000|2022-03-01 16:40:00|143.54|140.66|143.86|140.98|144.44|141.56|143|140.12|0
1646153100000|2022-03-01 16:45:00|143.77|140.89|145.94|143.06|147|144.12|143.77|140.89|0
1646153400000|2022-03-01 16:50:00|145.71|142.83|149.7|146.82|150.17|147.29|144.91|142.03|0
1646153700000|2022-03-01 16:55:00|149.61|146.73|150.05|147.17|151.36|148.48|149.61|146.73|0
1646154000000|2022-03-01 17:00:00|150.11|147.23|151.24|148.36|151.36|148.48|149.93|147.05|0
1646154300000|2022-03-01 17:05:00|151.12|148.24|153.07|149.95|153.25|150.13|150.46|147.58|0
1646154600000|2022-03-01 17:10:00|153.25|150.13|153.24|150.12|156.22|153.1|153.13|150.01|0
1646154900000|2022-03-01 17:15:00|153.33|150.21|148.83|145.71|154.26|151.14|148.25|145.13|0
1646155200000|2022-03-01 17:20:00|148.77|145.65|149.59|146.47|150.21|147.09|148.63|145.51|0
1646155500000|2022-03-01 17:25:00|149.53|146.41|149.8|146.68|151.1|147.98|149.18|146.06|0
1646155800000|2022-03-01 17:30:00|150.1|146.98|149.3|146.18|150.63|147.51|148.45|145.33|0
1646156100000|2022-03-01 17:35:00|149.27|146.15|148.29|145.17|150.45|147.33|148.08|144.96|0
1646156400000|2022-03-01 17:40:00|148.23|145.11|146.45|143.33|148.23|145.11|146.45|143.33|0
1646156700000|2022-03-01 17:45:00|146.33|143.21|145.89|142.77|147.49|144.37|145.17|142.05|0
1646157000000|2022-03-01 17:50:00|145.92|142.8|146.18|143.06|146.62|143.5|145.03|141.91|0
1646157300000|2022-03-01 17:55:00|146.04|142.92|145.51|142.39|146.85|143.73|145.17|142.05|0
1646157600000|2022-03-01 18:00:00|145.69|142.57|146.44|143.32|147.14|144.02|144.25|141.13|0
1646157900000|2022-03-01 18:05:00|146.62|143.5|147.84|144.72|148.77|145.65|146.27|143.15|0
1646158200000|2022-03-01 18:10:00|147.95|144.83|150.06|146.94|150.57|147.45|147.78|144.66|0
1646158500000|2022-03-01 18:15:00|150.03|146.91|151.57|148.45|151.63|148.51|149.92|146.8|0
1646158800000|2022-03-01 18:20:00|151.63|148.51|152.64|149.52|152.64|149.52|150.8|147.68|0
1646159100000|2022-03-01 18:25:00|152.82|149.7|156.47|153.35|156.47|153.35|152.73|149.61|0
1646159400000|2022-03-01 18:30:00|156.44|153.32|155.92|152.8|156.77|153.65|154.99|151.87|0
1646159700000|2022-03-01 18:35:00|156.29|153.17|154.27|151.15|156.59|153.47|154.17|151.05|0
1646160000000|2022-03-01 18:40:00|154.35|151.23|155.13|152.01|155.65|152.53|154.05|150.93|0
1646160300000|2022-03-01 18:45:00|155.19|152.07|155.52|152.4|156.4|153.28|153.69|150.57|0
1646160600000|2022-03-01 18:50:00|155.61|152.49|155.57|152.45|157.89|154.77|155.25|152.13|0
1646160900000|2022-03-01 18:55:00|155.69|152.57|155.51|152.39|156.29|153.17|154.61|151.49|0
1646161200000|2022-03-01 19:00:00|155.45|152.33|156.12|153|158.13|155.01|155.21|152.09|0
1646161500000|2022-03-01 19:05:00|156.42|153.3|155.8|152.68|156.72|153.6|155.13|152.01|0
1646161800000|2022-03-01 19:10:00|155.93|152.81|156.23|153.11|157.08|153.96|155.62|152.5|0
1646162100000|2022-03-01 19:15:00|156.2|153.08|154.45|151.33|157.84|154.72|154.42|151.3|0
1646162400000|2022-03-01 19:20:00|154.48|151.36|151.84|148.72|155.08|151.96|151.75|148.63|0
1646162700000|2022-03-01 19:25:00|151.78|148.66|151.48|148.36|152.31|149.19|151.01|147.89|0
1646163000000|2022-03-01 19:30:00|151.54|148.42|152.13|149.01|152.67|149.55|151.31|148.19|0
1646163300000|2022-03-01 19:35:00|151.95|148.83|149.66|146.54|152.25|149.13|149.54|146.42|0
1646163600000|2022-03-01 19:40:00|149.89|146.77|149.48|146.36|150.42|147.3|149.31|146.19|0
1646163900000|2022-03-01 19:45:00|149.66|146.54|151.18|148.06|151.59|148.47|149.54|146.42|0
1646164200000|2022-03-01 19:50:00|151.36|148.24|153.13|150.01|153.93|150.81|151.18|148.06|0
1646164500000|2022-03-01 19:55:00|153.07|149.95|153.19|150.07|153.85|150.73|152.45|149.33|0
1646164800000|2022-03-01 20:00:00|153.13|150.01|149.59|146.47|153.67|150.55|149.47|146.35|0
1646165100000|2022-03-01 20:05:00|149.09|145.97|146.83|143.71|149.34|146.22|145.45|142.33|0
1646165400000|2022-03-01 20:10:00|146.72|143.6|148.11|144.99|148.98|145.86|146.43|143.31|0
1646165700000|2022-03-01 20:15:00|147.87|144.75|150.39|147.27|150.6|147.48|147.87|144.75|0
1646166000000|2022-03-01 20:20:00|150.33|147.21|150.21|147.09|151.27|148.15|149.92|146.8|0
1646166300000|2022-03-01 20:25:00|150.33|147.21|153.08|149.96|153.08|149.96|150.15|147.03|0
1646166600000|2022-03-01 20:30:00|153.44|150.32|152.75|149.63|155.79|152.67|151|147.88|0
1646166900000|2022-03-01 20:35:00|152.99|149.87|152.92|149.8|153.76|150.64|152.33|149.21|0
1646167200000|2022-03-01 20:40:00|153.04|149.92|154.96|151.84|155.08|151.96|151.79|148.67|0
1646167500000|2022-03-01 20:45:00|154.84|151.72|157.26|154.14|157.26|154.14|154.78|151.66|0
1646167800000|2022-03-01 20:50:00|157.66|154.54|154.26|151.14|158.49|155.37|154.26|151.14|0
1646168100000|2022-03-01 20:55:00|154.44|151.32|153.48|150.36|155.7|152.58|152.2|149.08|0
1646168400000|2022-03-01 21:00:00|152.88|149.76|151.23|148.11|152.88|149.76|150.99|147.87|0
1646168700000|2022-03-01 21:05:00|151.11|147.99|148.18|145.06|151.34|148.22|148.13|145.01|0
1646169000000|2022-03-01 21:10:00|148.24|145.12|149.43|146.31|150.37|147.25|148.24|145.12|0
1646169300000|2022-03-01 21:15:00|149.63|145.99|149.92|146.28|150.24|146.6|149.6|145.96|0
1646169600000|2022-03-01 21:20:00|149.89|146.25|150.27|146.63|150.38|146.74|149.57|145.93|0
1646169900000|2022-03-01 21:25:00|150.24|146.6|150.06|146.42|150.24|146.6|149.45|145.81|0
1646170200000|2022-03-01 21:30:00|150.03|146.39|150.29|146.65|150.29|146.65|149.53|145.89|0
1646170500000|2022-03-01 21:35:00|150.26|146.62|150.35|146.71|150.49|146.85|149.59|145.95|0
1646170800000|2022-03-01 21:40:00|150.37|146.73|150.81|147.17|150.96|147.32|150.37|146.73|0
1646171100000|2022-03-01 21:45:00|150.7|147.06|150.64|147|150.96|147.32|150.46|146.82|0
1646171400000|2022-03-01 21:50:00|150.6|146.96|150.34|146.7|150.66|147.02|150.08|146.44|0
1646171700000|2022-03-01 21:55:00|150.31|146.67|150.4|146.76|150.66|147.02|149.96|146.32|0
1646172000000|2022-03-01 22:00:00|150.16|146.52|150.48|146.84|150.48|146.84|149.95|146.31|0
1646172300000|2022-03-01 22:05:00|150.55|146.91|150.82|147.18|151.04|147.4|150.48|146.84|0
1646172600000|2022-03-01 22:10:00|150.83|147.19|150.96|147.32|151.1|147.46|150.83|147.19|0
1646172900000|2022-03-01 22:15:00|150.88|147.24|150.91|147.27|150.91|147.27|150.87|147.23|0
1646173200000|2022-03-01 22:20:00|150.88|147.24|151.01|147.37|151.03|147.39|150.83|147.19|0
1646173500000|2022-03-01 22:25:00|151|147.36|151.01|147.37|151.03|147.39|151|147.36|0
1646173800000|2022-03-01 22:30:00|151.1|147.46|151.11|147.47|151.11|147.47|151.07|147.43|0
1646174100000|2022-03-01 22:35:00|151.14|147.5|151.06|147.42|151.16|147.52|151.03|147.39|0
1646174400000|2022-03-01 22:40:00|151.07|147.43|151.01|147.37|151.08|147.44|150.98|147.34|0
1646174700000|2022-03-01 22:45:00|150.98|147.34|150.86|147.22|151.04|147.4|150.63|146.99|0
1646175000000|2022-03-01 22:50:00|150.74|147.1|150.7|147.06|150.74|147.1|150.59|146.95|0
1646175300000|2022-03-01 22:55:00|150.67|147.03|150.93|147.29|151.08|147.44|150.67|147.03|0
1646175600000|2022-03-01 23:00:00|150.31|146.67|151.3|147.66|151.39|147.75|150.3|146.66|0
1646175900000|2022-03-01 23:05:00|151.24|147.6|151.15|147.51|151.27|147.63|150.3|146.66|0
1646176200000|2022-03-01 23:10:00|151.06|147.42|150.74|147.1|151.56|147.92|150.74|147.1|0
1646176500000|2022-03-01 23:15:00|150.77|147.13|150.88|147.24|151.21|147.57|150.56|146.92|0
1646176800000|2022-03-01 23:20:00|150.68|147.04|150.85|147.21|150.97|147.33|150.18|146.54|0
1646177100000|2022-03-01 23:25:00|150.88|147.24|150.94|147.3|151.26|147.62|150.49|146.85|0
1646177400000|2022-03-01 23:30:00|150.88|147.24|149.79|146.15|150.88|147.24|149.79|146.15|0
1646177700000|2022-03-01 23:35:00|149.32|145.68|149.35|145.71|149.64|146|148.83|145.19|0
1646178000000|2022-03-01 23:40:00|149.38|145.74|149.64|146|150.02|146.38|149.29|145.65|0
1646178300000|2022-03-01 23:45:00|149.58|145.94|150.01|146.37|150.05|146.41|149.49|145.85|0
1646178600000|2022-03-01 23:50:00|150.07|146.43|149.75|146.11|150.19|146.55|149.66|146.02|0
1646178900000|2022-03-01 23:55:00|149.63|145.99|148.73|145.09|149.66|146.02|148.67|145.03|0
1646179200000|2022-03-02 00:00:00|148.81|145.17|149.1|145.46|149.6|145.96|148.64|145|0
1646179500000|2022-03-02 00:05:00|149.13|145.49|148.61|144.97|149.13|145.49|148.32|144.68|0
1646179800000|2022-03-02 00:10:00|148.66|145.02|148.6|144.96|149.01|145.37|148.54|144.9|0
1646180100000|2022-03-02 00:15:00|148.63|144.99|147.76|144.12|148.81|145.17|147.39|143.75|0
1646180400000|2022-03-02 00:20:00|147.73|144.09|147.96|144.32|148.19|144.55|147.62|143.98|0
1646180700000|2022-03-02 00:25:00|147.84|144.2|148.07|144.43|148.19|144.55|147.67|144.03|0
1646181000000|2022-03-02 00:30:00|148.13|144.49|149.12|145.48|149.26|145.62|147.96|144.32|0
1646181300000|2022-03-02 00:35:00|149.2|145.56|149.4|145.76|149.58|145.94|148.82|145.18|0
1646181600000|2022-03-02 00:40:00|149.38|145.74|148.91|145.27|149.58|145.94|148.68|145.04|0
1646181900000|2022-03-02 00:45:00|148.94|145.3|148.76|145.12|148.97|145.33|148.12|144.48|0
1646182200000|2022-03-02 00:50:00|148.7|145.06|148.41|144.77|148.99|145.35|148.18|144.54|0
1646182500000|2022-03-02 00:55:00|148.44|144.8|148.35|144.71|148.58|144.94|148.21|144.57|0
1646182800000|2022-03-02 01:00:00|148.29|144.65|148.75|145.11|148.78|145.14|147.42|143.78|0
1646183100000|2022-03-02 01:05:00|148.81|145.17|149.16|145.52|149.54|145.9|148.05|144.41|0
1646183400000|2022-03-02 01:10:00|149.07|145.43|148.78|145.14|149.45|145.81|148.46|144.82|0
1646183700000|2022-03-02 01:15:00|148.83|145.19|148.75|145.11|148.83|145.19|148.49|144.85|0
1646184000000|2022-03-02 01:20:00|149.15|145.51|149.73|146.09|149.91|146.27|148.45|144.81|0
1646184300000|2022-03-02 01:25:00|149.79|146.15|149.47|145.83|150.05|146.41|149.35|145.71|0
1646184600000|2022-03-02 01:30:00|149.61|145.97|147.81|144.17|149.73|146.09|147.75|144.11|0
1646184900000|2022-03-02 01:35:00|147.78|144.14|148.5|144.86|148.5|144.86|147.58|143.94|0
1646185200000|2022-03-02 01:40:00|148.47|144.83|149.66|146.02|149.81|146.17|148.21|144.57|0
1646185500000|2022-03-02 01:45:00|149.69|146.05|149.46|145.82|149.95|146.31|148.9|145.26|0
1646185800000|2022-03-02 01:50:00|149.49|145.85|150.42|146.78|150.65|147.01|149.31|145.67|0
1646186100000|2022-03-02 01:55:00|150.45|146.81|149.83|146.19|150.54|146.9|149.71|146.07|0
1646186400000|2022-03-02 02:00:00|149.89|146.25|150.94|147.3|151.18|147.54|149.83|146.19|0
1646186700000|2022-03-02 02:05:00|150.91|147.27|150.59|146.95|150.94|147.3|150.29|146.65|0
1646187000000|2022-03-02 02:10:00|150.5|146.86|150.94|147.3|151.17|147.53|150.06|146.42|0
1646187300000|2022-03-02 02:15:00|150.91|147.27|151.14|147.5|152.36|148.72|150.88|147.24|0
1646187600000|2022-03-02 02:20:00|151.29|147.65|151.17|147.53|151.29|147.65|150.05|146.41|0
1646187900000|2022-03-02 02:25:00|151.11|147.47|150.52|146.88|151.28|147.64|150.4|146.76|0
1646188200000|2022-03-02 02:30:00|150.55|146.91|150.34|146.7|150.99|147.35|149.96|146.32|0
1646188500000|2022-03-02 02:35:00|150.28|146.64|149.99|146.35|150.49|146.85|149.58|145.94|0
1646188800000|2022-03-02 02:40:00|150.04|146.4|151.84|148.2|152.04|148.4|149.9|146.26|0
1646189100000|2022-03-02 02:45:00|151.78|148.14|151.69|148.05|151.98|148.34|151.04|147.4|0
1646189400000|2022-03-02 02:50:00|151.48|147.84|150.98|147.34|151.51|147.87|150.8|147.16|0
1646189700000|2022-03-02 02:55:00|150.92|147.28|150.09|146.45|151.21|147.57|149.83|146.19|0
1646190000000|2022-03-02 03:00:00|150.12|146.48|149.15|145.51|150.12|146.48|148.98|145.34|0
1646190300000|2022-03-02 03:05:00|149.13|145.49|149.27|145.63|149.56|145.92|149.04|145.4|0
1646190600000|2022-03-02 03:10:00|149.3|145.66|148.57|144.93|149.56|145.92|148.37|144.73|0
1646190900000|2022-03-02 03:15:00|148.63|144.99|149.12|145.48|149.35|145.71|148.51|144.87|0
1646191200000|2022-03-02 03:20:00|149.09|145.45|149.84|146.2|150.26|146.62|149.03|145.39|0
1646191500000|2022-03-02 03:25:00|149.79|146.15|150.37|146.73|150.52|146.88|149.61|145.97|0
1646191800000|2022-03-02 03:30:00|150.31|146.67|150.31|146.67|150.54|146.9|149.99|146.35|0
1646192100000|2022-03-02 03:35:00|150.22|146.58|150.1|146.46|150.95|147.31|149.95|146.31|0
1646192400000|2022-03-02 03:40:00|150.13|146.49|150.45|146.81|150.51|146.87|150.07|146.43|0
1646192700000|2022-03-02 03:45:00|150.42|146.78|149.48|145.84|150.57|146.93|149.28|145.64|0
1646193000000|2022-03-02 03:50:00|149.54|145.9|149.48|145.84|149.63|145.99|149.25|145.61|0
1646193300000|2022-03-02 03:55:00|149.36|145.72|149.36|145.72|149.48|145.84|149.19|145.55|0
1646193600000|2022-03-02 04:00:00|149.18|145.54|148.44|144.8|149.68|146.04|148.27|144.63|0
1646193900000|2022-03-02 04:05:00|148.47|144.83|148.94|145.3|149.44|145.8|148.47|144.83|0
1646194200000|2022-03-02 04:10:00|148.91|145.27|148.91|145.27|149.05|145.41|148.5|144.86|0
1646194500000|2022-03-02 04:15:00|148.73|145.09|148.29|144.65|148.73|145.09|148.03|144.39|0
1646194800000|2022-03-02 04:20:00|148.2|144.56|148.84|145.2|148.84|145.2|148.2|144.56|0
1646195100000|2022-03-02 04:25:00|148.87|145.23|148.72|145.08|149.05|145.41|148.66|145.02|0
1646195400000|2022-03-02 04:30:00|148.66|145.02|148.66|145.02|148.84|145.2|148.37|144.73|0
1646195700000|2022-03-02 04:35:00|148.78|145.14|148.25|144.61|148.9|145.26|147.94|144.3|0
1646196000000|2022-03-02 04:40:00|148.19|144.55|148.37|144.73|148.37|144.73|148.02|144.38|0
1646196300000|2022-03-02 04:45:00|148.31|144.67|148.07|144.43|148.42|144.78|147.96|144.32|0
1646196600000|2022-03-02 04:50:00|148.04|144.4|147.49|143.85|148.04|144.4|147.14|143.5|0
1646196900000|2022-03-02 04:55:00|147.52|143.88|147.14|143.5|147.6|143.96|147.08|143.44|0
1646197200000|2022-03-02 05:00:00|147.11|143.47|147.4|143.76|147.57|143.93|147.11|143.47|0
1646197500000|2022-03-02 05:05:00|147.28|143.64|147.25|143.61|147.48|143.84|147.02|143.38|0
1646197800000|2022-03-02 05:10:00|147.19|143.55|147.36|143.72|147.42|143.78|147.08|143.44|0
1646198100000|2022-03-02 05:15:00|147.34|143.7|145.98|142.34|147.57|143.93|145.69|142.05|0
1646198400000|2022-03-02 05:20:00|146.03|142.39|146.66|143.02|146.66|143.02|146.03|142.39|0
1646198700000|2022-03-02 05:25:00|146.69|143.05|146.03|142.39|146.69|143.05|145.97|142.33|0
1646199000000|2022-03-02 05:30:00|146.09|142.45|146.26|142.62|146.34|142.7|145.63|141.99|0
1646199300000|2022-03-02 05:35:00|146.23|142.59|146.23|142.59|146.52|142.88|146.08|142.44|0
1646199600000|2022-03-02 05:40:00|146.2|142.56|146.71|143.07|146.94|143.3|146|142.36|0
1646199900000|2022-03-02 05:45:00|146.68|143.04|146.59|142.95|146.74|143.1|146.19|142.55|0
1646200200000|2022-03-02 05:50:00|146.54|142.9|146.16|142.52|146.65|143.01|146.02|142.38|0
1646200500000|2022-03-02 05:55:00|146.19|142.55|147.11|143.47|147.11|143.47|146.1|142.46|0
1646200800000|2022-03-02 06:00:00|147.02|143.38|147.8|144.16|147.8|144.16|146.7|143.06|0
1646201100000|2022-03-02 06:05:00|147.74|144.1|147.51|143.87|147.74|144.1|147.08|143.44|0
1646201400000|2022-03-02 06:10:00|147.45|143.81|147.39|143.75|147.74|144.1|146.87|143.23|0
1646201700000|2022-03-02 06:15:00|147.36|143.72|146.98|143.34|147.56|143.92|146.61|142.97|0
1646202000000|2022-03-02 06:20:00|146.93|143.29|148.43|144.79|148.43|144.79|146.9|143.26|0
1646202300000|2022-03-02 06:25:00|148.37|144.73|148.4|144.76|148.58|144.94|148.05|144.41|0
1646202600000|2022-03-02 06:30:00|148.46|144.82|147.99|144.35|148.46|144.82|147.93|144.29|0
1646202900000|2022-03-02 06:35:00|147.96|144.32|148.19|144.55|148.48|144.84|147.81|144.17|0
1646203200000|2022-03-02 06:40:00|148.07|144.43|148.54|144.9|149.01|145.37|148.05|144.41|0
1646203500000|2022-03-02 06:45:00|148.57|144.93|149.29|145.65|149.47|145.83|148.48|144.84|0
1646203800000|2022-03-02 06:50:00|149.23|145.59|150.05|146.41|150.32|146.68|148.97|145.33|0
1646204100000|2022-03-02 06:55:00|150.14|146.5|150.43|146.79|151.23|147.59|150.05|146.41|0
1646204400000|2022-03-02 07:00:00|150.4|146.76|153.22|149.58|153.37|149.73|149.87|146.23|0
1646204700000|2022-03-02 07:05:00|153.19|149.55|156.36|152.72|156.72|153.08|152.92|149.28|0
1646205000000|2022-03-02 07:10:00|156.24|152.6|157.27|153.63|157.27|153.63|155.33|151.69|0
1646205300000|2022-03-02 07:15:00|157.33|153.69|158.24|154.6|158.49|154.85|156.45|152.81|0
1646205600000|2022-03-02 07:20:00|158.21|154.57|158.09|154.45|158.67|155.03|157.38|153.74|0
1646205900000|2022-03-02 07:25:00|158.05|154.41|156.74|153.1|158.24|154.6|156.41|152.77|0
1646206200000|2022-03-02 07:30:00|156.81|153.17|154.78|151.14|156.81|153.17|154.69|151.05|0
1646206500000|2022-03-02 07:35:00|154.9|151.26|155.2|151.56|155.74|152.1|154.78|151.14|0
1646206800000|2022-03-02 07:40:00|154.87|151.23|155.08|151.44|155.74|152.1|154.87|151.23|0
1646207100000|2022-03-02 07:45:00|154.95|151.31|155.07|151.43|156.4|152.76|154.62|150.98|0
1646207400000|2022-03-02 07:50:00|155.19|151.55|155.85|152.21|156.98|153.34|154.71|151.07|0
1646207700000|2022-03-02 07:55:00|155.91|152.27|155.01|151.37|156.27|152.63|154.86|151.22|0
1646208000000|2022-03-02 08:00:00|154.44|150.8|154.52|150.88|154.95|151.31|152.98|149.34|0
1646208300000|2022-03-02 08:05:00|153.91|150.79|156.13|153.01|156.65|153.53|153.91|150.79|0
1646208600000|2022-03-02 08:10:00|156.1|152.98|153.93|150.81|156.16|153.04|153.31|150.19|0
1646208900000|2022-03-02 08:15:00|153.9|150.78|151.11|147.99|154.11|150.99|151.11|147.99|0
1646209200000|2022-03-02 08:20:00|151.23|148.11|148.5|145.38|151.67|148.55|148.38|145.26|0
1646209500000|2022-03-02 08:25:00|148.26|145.14|149.43|146.31|149.43|146.31|148.26|145.14|0
1646209800000|2022-03-02 08:30:00|149.37|146.25|149.4|146.28|149.84|146.72|148.67|145.55|0
1646210100000|2022-03-02 08:35:00|149.31|146.19|149.83|146.71|150.6|147.48|148.72|145.6|0
1646210400000|2022-03-02 08:40:00|149.69|146.57|151.54|148.42|151.81|148.69|149.13|146.01|0
1646210700000|2022-03-02 08:45:00|151.51|148.39|151.65|148.53|152.43|149.31|150.92|147.8|0
1646211000000|2022-03-02 08:50:00|151.59|148.47|152.99|149.87|153.32|150.2|150.83|147.71|0
1646211300000|2022-03-02 08:55:00|153.02|149.9|152.99|149.87|153.56|150.44|152.3|149.18|0
1646211600000|2022-03-02 09:00:00|152.9|149.78|155.49|152.37|156.12|153|152.72|149.6|0
1646211900000|2022-03-02 09:05:00|155.58|152.46|153.24|150.12|155.58|152.46|153.12|150|0
1646212200000|2022-03-02 09:10:00|153.27|150.15|152.32|149.2|153.27|150.15|151.7|148.58|0
1646212500000|2022-03-02 09:15:00|152.17|149.05|152.14|149.02|152.35|149.23|151.47|148.35|0
1646212800000|2022-03-02 09:20:00|152.23|149.11|152.79|149.67|153|149.88|151.11|147.99|0
1646213100000|2022-03-02 09:25:00|152.82|149.7|152.11|148.99|153.32|150.2|152.11|148.99|0
1646213400000|2022-03-02 09:30:00|151.96|148.84|148.07|144.95|152.67|149.55|145.83|142.71|0
1646213700000|2022-03-02 09:35:00|148.41|145.29|147.03|143.91|148.59|145.47|146.63|143.51|0
1646214000000|2022-03-02 09:40:00|147.09|143.97|146.42|143.3|147.17|144.05|146.19|143.07|0
1646214300000|2022-03-02 09:45:00|146.65|143.53|143.29|140.17|149.41|146.29|142.84|139.72|0
1646214600000|2022-03-02 09:50:00|143.18|140.06|143.75|140.63|144.26|141.14|142.34|139.22|0
1646214900000|2022-03-02 09:55:00|143.83|140.71|142.25|139.13|144.03|140.91|142.08|138.96|0
1646215200000|2022-03-02 10:00:00|142.22|139.1|143.04|139.92|143.04|139.92|142.08|138.96|0
1646215500000|2022-03-02 10:05:00|143.09|139.97|142.41|139.29|143.32|140.2|142.41|139.29|0
1646215800000|2022-03-02 10:10:00|142.44|139.32|142.18|139.06|143.01|139.89|142.04|138.92|0
1646216100000|2022-03-02 10:15:00|142.13|139.01|141.14|138.02|142.24|139.12|140.3|137.18|0
1646216400000|2022-03-02 10:20:00|141.17|138.05|140.25|137.13|141.28|138.16|140.01|136.89|0
1646216700000|2022-03-02 10:25:00|140.31|137.19|140.79|137.67|141.01|137.89|139.97|136.85|0
1646217000000|2022-03-02 10:30:00|140.76|137.64|141.43|138.31|141.83|138.71|140.76|137.64|0
1646217300000|2022-03-02 10:35:00|141.46|138.34|141.29|138.17|142.05|138.93|140.98|137.86|0
1646217600000|2022-03-02 10:40:00|141.26|138.14|141.48|138.36|142.02|138.9|140.53|137.41|0
1646217900000|2022-03-02 10:45:00|141.57|138.45|142.47|139.35|142.53|139.41|141.23|138.11|0
1646218200000|2022-03-02 10:50:00|142.38|139.26|143.01|139.89|143.44|140.32|142.27|139.15|0
1646218500000|2022-03-02 10:55:00|142.95|139.83|142.32|139.2|142.95|139.83|142.15|139.03|0
1646218800000|2022-03-02 11:00:00|142.3|139.18|142.69|139.57|142.78|139.66|141.87|138.75|0
1646219100000|2022-03-02 11:05:00|142.83|139.71|142.2|139.08|143.4|140.28|141.87|138.75|0
1646219400000|2022-03-02 11:10:00|142.18|139.06|141.78|138.66|142.43|139.31|141.27|138.15|0
1646219700000|2022-03-02 11:15:00|141.67|138.55|142.57|139.45|142.94|139.82|141.67|138.55|0
1646220000000|2022-03-02 11:20:00|142.48|139.36|142.34|139.22|142.97|139.85|142.28|139.16|0
1646220300000|2022-03-02 11:25:00|142.28|139.16|140.84|137.72|142.54|139.42|140.61|137.49|0
1646220600000|2022-03-02 11:30:00|140.87|137.75|140.47|137.35|141.21|138.09|139.77|136.65|0
1646220900000|2022-03-02 11:35:00|140.25|137.13|140.98|137.86|141.09|137.97|140|136.88|0
1646221200000|2022-03-02 11:40:00|141|137.88|141.4|138.28|142.07|138.95|140.83|137.71|0
1646221500000|2022-03-02 11:45:00|141.23|138.11|141.65|138.53|141.73|138.61|140.89|137.77|0
1646221800000|2022-03-02 11:50:00|141.73|138.61|141.39|138.27|142.07|138.95|141.11|137.99|0
1646222100000|2022-03-02 11:55:00|141.33|138.21|141.36|138.24|141.47|138.35|141.02|137.9|0
1646222400000|2022-03-02 12:00:00|141.27|138.15|141.05|137.93|142.01|138.89|140.88|137.76|0
1646222700000|2022-03-02 12:05:00|140.96|137.84|141.5|138.38|141.64|138.52|140.82|137.7|0
1646223000000|2022-03-02 12:10:00|141.38|138.26|140.23|137.11|141.38|138.26|140.09|136.97|0
1646223300000|2022-03-02 12:15:00|140.17|137.05|140.87|137.75|140.96|137.84|139.72|136.6|0
1646223600000|2022-03-02 12:20:00|140.93|137.81|141.71|138.59|142.45|139.33|140.93|137.81|0
1646223900000|2022-03-02 12:25:00|141.77|138.65|142.22|139.1|142.45|139.33|141.6|138.48|0
1646224200000|2022-03-02 12:30:00|142.16|139.04|143.87|140.75|144.13|141.01|141.91|138.79|0
1646224500000|2022-03-02 12:35:00|143.73|140.61|143.35|140.23|143.73|140.61|143.18|140.06|0
1646224800000|2022-03-02 12:40:00|143.38|140.26|143.78|140.66|143.87|140.75|142.84|139.72|0
1646225100000|2022-03-02 12:45:00|143.81|140.69|143.55|140.43|143.92|140.8|143.35|140.23|0
1646225400000|2022-03-02 12:50:00|143.41|140.29|142.69|139.57|143.49|140.37|142.55|139.43|0
1646225700000|2022-03-02 12:55:00|142.64|139.52|142.15|139.03|142.72|139.6|142.15|139.03|0
1646226000000|2022-03-02 13:00:00|142.12|139|142.66|139.54|143.06|139.94|142.09|138.97|0
1646226300000|2022-03-02 13:05:00|142.69|139.57|143.4|140.28|143.85|140.73|142.37|139.25|0
1646226600000|2022-03-02 13:10:00|143.34|140.22|144.57|141.45|144.86|141.74|143.17|140.05|0
1646226900000|2022-03-02 13:15:00|144.51|141.39|145.09|141.97|145.29|142.17|144.31|141.19|0
1646227200000|2022-03-02 13:20:00|144.94|141.82|144.36|141.24|144.97|141.85|144.16|141.04|0
1646227500000|2022-03-02 13:25:00|144.3|141.18|143.84|140.72|144.48|141.36|143.67|140.55|0
1646227800000|2022-03-02 13:30:00|143.7|140.58|145.8|142.68|145.86|142.74|142.76|139.64|0
1646228100000|2022-03-02 13:35:00|145.68|142.56|145.91|142.79|146.32|143.2|145.39|142.27|0
1646228400000|2022-03-02 13:40:00|145.86|142.74|146.08|142.96|146.55|143.43|145.85|142.73|0
1646228700000|2022-03-02 13:45:00|146.14|143.02|146.31|143.19|147.13|144.01|145.56|142.44|0
1646229000000|2022-03-02 13:50:00|146.14|143.02|145.21|142.09|146.14|143.02|145.04|141.92|0
1646229300000|2022-03-02 13:55:00|145.27|142.15|145.05|141.93|146.47|143.35|144.38|141.26|0
1646229600000|2022-03-02 14:00:00|145.13|142.01|144.93|141.81|145.25|142.13|144.44|141.32|0
1646229900000|2022-03-02 14:05:00|144.9|141.78|144.38|141.26|144.9|141.78|144.21|141.09|0
1646230200000|2022-03-02 14:10:00|144.21|141.09|144.55|141.43|144.84|141.72|144.04|140.92|0
1646230500000|2022-03-02 14:15:00|144.49|141.37|143.69|140.57|145.12|142|143.4|140.28|0
1646230800000|2022-03-02 14:20:00|143.74|140.62|143.57|140.45|143.97|140.85|143.46|140.34|0
1646231100000|2022-03-02 14:25:00|143.63|140.51|142.8|139.68|144.03|140.91|142.57|139.45|0
1646231400000|2022-03-02 14:30:00|142.88|139.76|143.51|140.39|143.91|140.79|142.03|138.91|0
1646231700000|2022-03-02 14:35:00|143.68|140.56|144.28|141.16|144.88|141.76|143.39|140.27|0
1646232000000|2022-03-02 14:40:00|144.34|141.22|138.67|135.55|144.45|141.33|138.48|135.36|0
1646232300000|2022-03-02 14:45:00|138.53|135.41|137.16|134.04|140.01|136.89|136.12|133|0
1646232600000|2022-03-02 14:50:00|137.11|133.99|137.58|134.46|137.88|134.76|136.61|133.49|0
1646232900000|2022-03-02 14:55:00|137.33|134.21|139.1|135.98|139.78|136.66|136.55|133.43|0
1646233200000|2022-03-02 15:00:00|139.08|135.96|137.3|134.18|139.27|136.15|137.27|134.15|0
1646233500000|2022-03-02 15:05:00|137.5|134.38|142.99|139.87|143.62|140.5|137.11|133.99|0
1646233800000|2022-03-02 15:10:00|142.76|139.64|144.7|141.58|144.7|141.58|140.75|137.63|0
1646234100000|2022-03-02 15:15:00|144.99|141.87|143.84|140.72|145.16|142.04|143.62|140.5|0
1646234400000|2022-03-02 15:20:00|143.79|140.67|143.56|140.44|143.9|140.78|142.08|138.96|0
1646234700000|2022-03-02 15:25:00|143.38|140.26|138.89|135.77|144.93|141.81|137.68|134.56|0
1646235000000|2022-03-02 15:30:00|138.56|135.44|139.17|136.05|141.14|138.02|137.79|134.67|0
1646235300000|2022-03-02 15:35:00|139.28|136.16|136.73|133.61|139.61|136.49|135.59|132.47|0
1646235600000|2022-03-02 15:40:00|136.46|133.34|137.56|134.44|138.16|135.04|136.13|133.01|0
1646235900000|2022-03-02 15:45:00|137.67|134.55|137.06|133.94|139.33|136.21|136.78|133.66|0
1646236200000|2022-03-02 15:50:00|137.09|133.97|140.27|137.15|140.38|137.26|136.56|133.44|0
1646236500000|2022-03-02 15:55:00|140.22|137.1|138.29|135.17|140.27|137.15|137.6|134.48|0
1646236800000|2022-03-02 16:00:00|138.1|134.98|134.55|131.43|139.82|136.7|133.95|130.83|0
1646237100000|2022-03-02 16:05:00|134.38|131.26|130.59|127.47|135.85|132.73|130.03|126.91|0
1646237400000|2022-03-02 16:10:00|130.53|127.41|131.29|128.17|133.2|130.08|130.08|126.96|0
1646237700000|2022-03-02 16:15:00|131.4|128.28|132.03|128.91|132.3|129.18|130.87|127.75|0
1646238000000|2022-03-02 16:20:00|131.87|128.75|132.56|129.44|133.42|130.3|131.61|128.49|0
1646238300000|2022-03-02 16:25:00|132.46|129.34|132.43|129.31|132.46|129.34|130.28|127.16|0
1646238600000|2022-03-02 16:30:00|132.38|129.26|130.05|126.93|132.38|129.26|129.05|125.93|0
1646238900000|2022-03-02 16:35:00|130.15|127.03|131.21|128.09|131.95|128.83|129.94|126.82|0
1646239200000|2022-03-02 16:40:00|131.26|128.14|133.28|130.16|133.28|130.16|130.52|127.4|0
1646239500000|2022-03-02 16:45:00|133.15|130.03|132.88|129.76|133.26|130.14|131.57|128.45|0
1646239800000|2022-03-02 16:50:00|132.91|129.79|132.64|129.52|133.12|130|131.78|128.66|0
1646240100000|2022-03-02 16:55:00|132.69|129.57|131.46|128.34|132.74|129.62|131.36|128.24|0
1646240400000|2022-03-02 17:00:00|131.57|128.45|131.41|128.29|132.1|128.98|130.82|127.7|0
1646240700000|2022-03-02 17:05:00|131.46|128.34|131.14|128.02|132.79|129.67|130.93|127.81|0
1646241000000|2022-03-02 17:10:00|131.03|127.91|130.45|127.33|131.14|128.02|129.72|126.6|0
1646241300000|2022-03-02 17:15:00|130.42|127.3|130.39|127.27|130.92|127.8|129.85|126.73|0
1646241600000|2022-03-02 17:20:00|130.5|127.38|131.37|128.25|131.5|128.38|130.21|127.09|0
1646241900000|2022-03-02 17:25:00|131.5|128.38|130.35|127.23|132.1|128.98|130.14|127.02|0
1646242200000|2022-03-02 17:30:00|130.24|127.12|129.61|126.49|130.56|127.44|129.45|126.33|0
1646242500000|2022-03-02 17:35:00|129.69|126.57|129.42|126.3|130.27|127.15|129.03|125.91|0
1646242800000|2022-03-02 17:40:00|129.4|126.28|129.42|126.3|130.18|127.06|129.13|126.01|0
1646243100000|2022-03-02 17:45:00|129.34|126.22|129.55|126.43|130.02|126.9|129.08|125.96|0
1646243400000|2022-03-02 17:50:00|129.5|126.38|128.75|125.63|130.95|127.83|128.46|125.34|0
1646243700000|2022-03-02 17:55:00|128.72|125.6|128.72|125.6|129.56|126.44|128.64|125.52|0
1646244000000|2022-03-02 18:00:00|128.67|125.55|126.9|123.78|128.67|125.55|126.9|123.78|0
1646244300000|2022-03-02 18:05:00|127|123.88|126.64|123.52|127|123.88|126.38|123.26|0
1646244600000|2022-03-02 18:10:00|126.69|123.57|126.1|122.98|128.36|125.24|125.6|122.48|0
1646244900000|2022-03-02 18:15:00|126.05|122.93|126.72|123.6|126.88|123.76|125.95|122.83|0
1646245200000|2022-03-02 18:20:00|126.67|123.55|127.11|123.99|127.11|123.99|126.15|123.03|0
1646245500000|2022-03-02 18:25:00|127.19|124.07|126.85|123.73|127.19|124.07|126.38|123.26|0
1646245800000|2022-03-02 18:30:00|126.61|123.49|125.63|122.51|126.61|123.49|125.17|122.05|0
1646246100000|2022-03-02 18:35:00|125.56|122.44|125.32|122.2|126.04|122.92|125.27|122.15|0
1646246400000|2022-03-02 18:40:00|125.4|122.28|125.88|122.76|126.71|123.59|125.4|122.28|0
1646246700000|2022-03-02 18:45:00|125.73|122.61|127.17|124.05|127.38|124.26|125.73|122.61|0
1646247000000|2022-03-02 18:50:00|127.02|123.9|126.09|122.97|127.12|124|126.09|122.97|0
1646247300000|2022-03-02 18:55:00|126.14|123.02|126.29|123.17|126.81|123.69|125.72|122.6|0
1646247600000|2022-03-02 19:00:00|126.34|123.22|125.49|122.37|126.91|123.79|125.46|122.34|0
1646247900000|2022-03-02 19:05:00|125.52|122.4|125.51|122.39|125.87|122.75|125|121.88|0
1646248200000|2022-03-02 19:10:00|125.64|122.52|125.69|122.57|125.77|122.65|125|121.88|0
1646248500000|2022-03-02 19:15:00|125.64|122.52|125.56|122.44|126.02|122.9|125.41|122.29|0
1646248800000|2022-03-02 19:20:00|125.46|122.34|126.82|123.7|126.95|123.83|125|121.88|0
1646249100000|2022-03-02 19:25:00|126.79|123.67|127|123.88|128.09|124.97|126.64|123.52|0
1646249400000|2022-03-02 19:30:00|127.08|123.96|127.05|123.93|127.88|124.76|126.92|123.8|0
1646249700000|2022-03-02 19:35:00|127|123.88|126.61|123.49|127.05|123.93|126.32|123.2|0
1646250000000|2022-03-02 19:40:00|126.58|123.46|125.6|122.48|126.58|123.46|125.55|122.43|0
1646250300000|2022-03-02 19:45:00|125.55|122.43|126.32|123.2|126.89|123.77|125.55|122.43|0
1646250600000|2022-03-02 19:50:00|126.27|123.15|127.82|124.7|127.92|124.8|125.39|122.27|0
1646250900000|2022-03-02 19:55:00|127.71|124.59|127.92|124.8|128.6|125.48|127.04|123.92|0
1646251200000|2022-03-02 20:00:00|127.87|124.75|126.21|123.09|128.13|125.01|125.87|122.75|0
1646251500000|2022-03-02 20:05:00|126.52|123.4|126.93|123.81|127.24|124.12|125.92|122.8|0
1646251800000|2022-03-02 20:10:00|126.88|123.76|127.76|124.64|128.23|125.11|126.46|123.34|0
1646252100000|2022-03-02 20:15:00|127.86|124.74|127.13|124.01|128.54|125.42|127.08|123.96|0
1646252400000|2022-03-02 20:20:00|127.34|124.22|127.28|124.16|128.28|125.16|126.69|123.57|0
1646252700000|2022-03-02 20:25:00|127.02|123.9|127.17|124.05|128.49|125.37|126.71|123.59|0
1646253000000|2022-03-02 20:30:00|127.35|124.23|126.65|123.53|127.58|124.46|126.29|123.17|0
1646253300000|2022-03-02 20:35:00|126.6|123.48|127.21|124.09|127.21|124.09|126.29|123.17|0
1646253600000|2022-03-02 20:40:00|127.32|124.2|127.34|124.22|127.84|124.72|126.64|123.52|0
1646253900000|2022-03-02 20:45:00|127.21|124.09|126.43|123.31|127.37|124.25|126.13|123.01|0
1646254200000|2022-03-02 20:50:00|126.49|123.37|126.84|123.72|127.47|124.35|126.02|122.9|0
1646254500000|2022-03-02 20:55:00|126.9|123.78|129.34|126.22|129.55|126.43|126.9|123.78|0
1646254800000|2022-03-02 21:00:00|129.45|126.33|129.23|126.11|129.76|126.64|128.87|125.75|0
1646255100000|2022-03-02 21:05:00|129.29|126.17|129.65|126.53|129.81|126.69|129.29|126.17|0
1646255400000|2022-03-02 21:10:00|129.6|126.48|129.81|126.69|130.07|126.95|129.41|126.29|0
1646255700000|2022-03-02 21:15:00|130.17|126.53|129.85|126.21|130.2|126.56|129.75|126.11|0
1646256000000|2022-03-02 21:20:00|129.91|126.27|130.43|126.79|130.59|126.95|129.72|126.08|0
1646256300000|2022-03-02 21:25:00|130.46|126.82|130.59|126.95|130.64|127|130.22|126.58|0
1646256600000|2022-03-02 21:30:00|130.56|126.92|130.82|127.18|131.06|127.42|130.53|126.89|0
1646256900000|2022-03-02 21:35:00|130.77|127.13|131|127.36|131.27|127.63|130.69|127.05|0
1646257200000|2022-03-02 21:40:00|131.06|127.42|131.24|127.6|131.27|127.63|130.95|127.31|0
1646257500000|2022-03-02 21:45:00|131.21|127.57|131.8|128.16|131.8|128.16|131.21|127.57|0
1646257800000|2022-03-02 21:50:00|131.77|128.13|131.05|127.41|131.77|128.13|130.95|127.31|0
1646258100000|2022-03-02 21:55:00|131.1|127.46|131.11|127.47|131.11|127.47|130.89|127.25|0
1646258400000|2022-03-02 22:00:00|131.05|127.41|131.17|127.53|131.2|127.56|131.05|127.41|0
1646258700000|2022-03-02 22:05:00|131.19|127.55|131.23|127.59|131.23|127.59|131.19|127.55|0
1646259000000|2022-03-02 22:10:00|131.18|127.54|131.2|127.56|131.27|127.63|131.17|127.53|0
1646259300000|2022-03-02 22:15:00|131.19|127.55|131.11|127.47|131.2|127.56|131.09|127.45|0
1646259600000|2022-03-02 22:20:00|131.13|127.49|131.09|127.45|131.13|127.49|131.09|127.45|0
1646259900000|2022-03-02 22:25:00|131.07|127.43|131.02|127.38|131.11|127.47|130.98|127.34|0
1646260200000|2022-03-02 22:30:00|131.06|127.42|130.88|127.24|131.09|127.45|130.88|127.24|0
1646260500000|2022-03-02 22:35:00|130.84|127.2|130.83|127.19|130.91|127.27|130.8|127.16|0
1646260800000|2022-03-02 22:40:00|130.86|127.22|131.07|127.43|131.07|127.43|130.85|127.21|0
1646261100000|2022-03-02 22:45:00|131.32|127.68|131.38|127.74|131.78|128.14|131.3|127.66|0
1646261400000|2022-03-02 22:50:00|131.42|127.78|131.42|127.78|131.47|127.83|131.32|127.68|0
1646261700000|2022-03-02 22:55:00|131.43|127.79|131.21|127.57|131.43|127.79|131.19|127.55|0
1646262000000|2022-03-02 23:00:00|130.94|127.3|131.02|127.38|131.63|127.99|130.52|126.88|0
1646262300000|2022-03-02 23:05:00|130.96|127.32|130.62|126.98|131.02|127.38|130.43|126.79|0
1646262600000|2022-03-02 23:10:00|130.7|127.06|130.54|126.9|130.99|127.35|130.48|126.84|0
1646262900000|2022-03-02 23:15:00|130.59|126.95|130.61|126.97|130.75|127.11|130.48|126.84|0
1646263200000|2022-03-02 23:20:00|130.67|127.03|130.85|127.21|131.01|127.37|130.53|126.89|0
1646263500000|2022-03-02 23:25:00|130.82|127.18|130.93|127.29|131.09|127.45|130.82|127.18|0
1646263800000|2022-03-02 23:30:00|130.9|127.26|130.63|126.99|131.08|127.44|130.42|126.78|0
1646264100000|2022-03-02 23:35:00|130.61|126.97|131.13|127.49|131.16|127.52|130.61|126.97|0
1646264400000|2022-03-02 23:40:00|131.16|127.52|131.47|127.83|131.47|127.83|131.1|127.46|0
1646264700000|2022-03-02 23:45:00|131.42|127.78|130.92|127.28|131.42|127.78|130.84|127.2|0
1646265000000|2022-03-02 23:50:00|130.89|127.25|130.62|126.98|130.92|127.28|130.57|126.93|0
1646265300000|2022-03-02 23:55:00|130.6|126.96|130.7|127.06|130.75|127.11|130.52|126.88|0
1646265600000|2022-03-03 00:00:00|130.57|126.93|130.64|127|130.72|127.08|130.2|126.56|0
1646265900000|2022-03-03 00:05:00|130.59|126.95|130.67|127.03|130.99|127.35|130.4|126.76|0
1646266200000|2022-03-03 00:10:00|130.72|127.08|130.48|126.84|130.72|127.08|130.3|126.66|0
1646266500000|2022-03-03 00:15:00|130.53|126.89|130.85|127.21|131.03|127.39|130.45|126.81|0
1646266800000|2022-03-03 00:20:00|130.77|127.13|130.61|126.97|130.77|127.13|130.4|126.76|0
1646267100000|2022-03-03 00:25:00|130.66|127.02|130.71|127.07|130.92|127.28|130.58|126.94|0
1646267400000|2022-03-03 00:30:00|130.76|127.12|130.71|127.07|130.87|127.23|130.55|126.91|0
1646267700000|2022-03-03 00:35:00|130.68|127.04|130.65|127.01|130.73|127.09|130.44|126.8|0
1646268000000|2022-03-03 00:40:00|130.7|127.06|131.13|127.49|131.13|127.49|130.65|127.01|0
1646268300000|2022-03-03 00:45:00|131.18|127.54|130.78|127.14|131.18|127.54|130.75|127.11|0
1646268600000|2022-03-03 00:50:00|130.81|127.17|130.59|126.95|130.81|127.17|130.49|126.85|0
1646268900000|2022-03-03 00:55:00|130.62|126.98|130.56|126.92|130.64|127|130.48|126.84|0
1646269200000|2022-03-03 01:00:00|130.59|126.95|129.9|126.26|130.7|127.06|129.9|126.26|0
1646269500000|2022-03-03 01:05:00|129.85|126.21|130.58|126.94|130.58|126.94|129.74|126.1|0
1646269800000|2022-03-03 01:10:00|130.53|126.89|130.63|126.99|130.9|127.26|130.48|126.84|0
1646270100000|2022-03-03 01:15:00|130.58|126.94|130.26|126.62|130.63|126.99|130.05|126.41|0
1646270400000|2022-03-03 01:20:00|130.32|126.68|130.45|126.81|130.55|126.91|130.18|126.54|0
1646270700000|2022-03-03 01:25:00|130.47|126.83|130.68|127.04|130.73|127.09|130.18|126.54|0
1646271000000|2022-03-03 01:30:00|130.6|126.96|130.81|127.17|131|127.36|130.39|126.75|0
1646271300000|2022-03-03 01:35:00|130.84|127.2|131.42|127.78|131.42|127.78|130.31|126.67|0
1646271600000|2022-03-03 01:40:00|131.39|127.75|130.94|127.3|131.47|127.83|130.89|127.25|0
1646271900000|2022-03-03 01:45:00|130.99|127.35|130.96|127.32|131.04|127.4|130.57|126.93|0
1646272200000|2022-03-03 01:50:00|130.88|127.24|131.57|127.93|131.62|127.98|130.83|127.19|0
1646272500000|2022-03-03 01:55:00|131.54|127.9|131.62|127.98|131.62|127.98|131.41|127.77|0
1646272800000|2022-03-03 02:00:00|131.57|127.93|131.57|127.93|131.62|127.98|131.17|127.53|0
1646273100000|2022-03-03 02:05:00|131.62|127.98|131.38|127.74|131.62|127.98|131.3|127.66|0
1646273400000|2022-03-03 02:10:00|131.4|127.76|131.08|127.44|131.51|127.87|130.98|127.34|0
1646273700000|2022-03-03 02:15:00|131.14|127.5|130.87|127.23|131.19|127.55|130.74|127.1|0
1646274000000|2022-03-03 02:20:00|130.84|127.2|130.52|126.88|130.87|127.23|130.26|126.62|0
1646274300000|2022-03-03 02:25:00|130.49|126.85|130.1|126.46|130.55|126.91|130.1|126.46|0
1646274600000|2022-03-03 02:30:00|130.12|126.48|129.91|126.27|130.39|126.75|129.91|126.27|0
1646274900000|2022-03-03 02:35:00|129.86|126.22|129.93|126.29|130.01|126.37|129.7|126.06|0
1646275200000|2022-03-03 02:40:00|129.91|126.27|129.27|125.63|130.01|126.37|129.22|125.58|0
1646275500000|2022-03-03 02:45:00|129.22|125.58|129.27|125.63|129.3|125.66|129.01|125.37|0
1646275800000|2022-03-03 02:50:00|129.22|125.58|129.51|125.87|129.53|125.89|129.19|125.55|0
1646276100000|2022-03-03 02:55:00|129.48|125.84|129.11|125.47|129.48|125.84|128.75|125.11|0
1646276400000|2022-03-03 03:00:00|129.03|125.39|128.85|125.21|129.21|125.57|128.33|124.69|0
1646276700000|2022-03-03 03:05:00|128.9|125.26|129.05|125.41|129.08|125.44|128.85|125.21|0
1646277000000|2022-03-03 03:10:00|129.08|125.44|129.13|125.49|129.34|125.7|128.98|125.34|0
1646277300000|2022-03-03 03:15:00|129.1|125.46|129.26|125.62|129.26|125.62|129.1|125.46|0
1646277600000|2022-03-03 03:20:00|129.21|125.57|129.1|125.46|129.26|125.62|129.1|125.46|0
1646277900000|2022-03-03 03:25:00|129.05|125.41|129.31|125.67|129.31|125.67|128.99|125.35|0
1646278200000|2022-03-03 03:30:00|129.28|125.64|129.3|125.66|129.51|125.87|129.15|125.51|0
1646278500000|2022-03-03 03:35:00|129.28|125.64|129.25|125.61|129.35|125.71|129.14|125.5|0
1646278800000|2022-03-03 03:40:00|129.28|125.64|129.01|125.37|129.28|125.64|128.98|125.34|0
1646279100000|2022-03-03 03:45:00|129.09|125.45|128.77|125.13|129.09|125.45|128.62|124.98|0
1646279400000|2022-03-03 03:50:00|128.67|125.03|128.77|125.13|129.03|125.39|128.56|124.92|0
1646279700000|2022-03-03 03:55:00|128.74|125.1|128.77|125.13|128.82|125.18|128.61|124.97|0
1646280000000|2022-03-03 04:00:00|128.82|125.18|128.76|125.12|128.92|125.28|128.66|125.02|0
1646280300000|2022-03-03 04:05:00|128.79|125.15|128.92|125.28|129.18|125.54|128.69|125.05|0
1646280600000|2022-03-03 04:10:00|128.97|125.33|128.86|125.22|128.97|125.33|128.76|125.12|0
1646280900000|2022-03-03 04:15:00|128.92|125.28|128.97|125.33|129|125.36|128.81|125.17|0
1646281200000|2022-03-03 04:20:00|128.99|125.35|128.86|125.22|128.99|125.35|128.76|125.12|0
1646281500000|2022-03-03 04:25:00|128.83|125.19|128.49|124.85|128.86|125.22|128.49|124.85|0
1646281800000|2022-03-03 04:30:00|128.54|124.9|128.96|125.32|128.96|125.32|128.52|124.88|0
1646282100000|2022-03-03 04:35:00|129.01|125.37|128.75|125.11|129.06|125.42|128.67|125.03|0
1646282400000|2022-03-03 04:40:00|128.72|125.08|128.64|125|128.77|125.13|128.54|124.9|0
1646282700000|2022-03-03 04:45:00|128.59|124.95|128.85|125.21|128.95|125.31|128.59|124.95|0
1646283000000|2022-03-03 04:50:00|128.9|125.26|128.79|125.15|128.9|125.26|128.74|125.1|0
1646283300000|2022-03-03 04:55:00|128.84|125.2|129|125.36|129.05|125.41|128.71|125.07|0
1646283600000|2022-03-03 05:00:00|129.1|125.46|128.87|125.23|129.47|125.83|128.87|125.23|0
1646283900000|2022-03-03 05:05:00|128.82|125.18|128.11|124.47|128.89|125.25|128.11|124.47|0
1646284200000|2022-03-03 05:10:00|128.19|124.55|127.95|124.31|128.19|124.55|127.69|124.05|0
1646284500000|2022-03-03 05:15:00|128|124.36|128.26|124.62|128.36|124.72|127.9|124.26|0
1646284800000|2022-03-03 05:20:00|128.31|124.67|128.57|124.93|128.81|125.17|128.26|124.62|0
1646285100000|2022-03-03 05:25:00|128.62|124.98|128.72|125.08|128.83|125.19|128.57|124.93|0
1646285400000|2022-03-03 05:30:00|128.67|125.03|128.38|124.74|128.67|125.03|128.25|124.61|0
1646285700000|2022-03-03 05:35:00|128.36|124.72|127.73|124.09|128.46|124.82|127.68|124.04|0
1646286000000|2022-03-03 05:40:00|127.78|124.14|127.73|124.09|127.89|124.25|127.62|123.98|0
1646286300000|2022-03-03 05:45:00|127.78|124.14|127.93|124.29|127.93|124.29|127.52|123.88|0
1646286600000|2022-03-03 05:50:00|127.98|124.34|127.77|124.13|128.11|124.47|127.77|124.13|0
1646286900000|2022-03-03 05:55:00|127.8|124.16|127.98|124.34|128.08|124.44|127.62|123.98|0
1646287200000|2022-03-03 06:00:00|128.14|124.5|126.94|123.3|128.19|124.55|126.87|123.23|0
1646287500000|2022-03-03 06:05:00|126.92|123.28|127.61|123.97|127.72|124.08|126.89|123.25|0
1646287800000|2022-03-03 06:10:00|127.64|124|127.09|123.45|127.64|124|127.09|123.45|0
1646288100000|2022-03-03 06:15:00|127.12|123.48|127.22|123.58|127.45|123.81|126.91|123.27|0
1646288400000|2022-03-03 06:20:00|127.19|123.55|127.4|123.76|127.61|123.97|127.14|123.5|0
1646288700000|2022-03-03 06:25:00|127.29|123.65|128.04|124.4|128.04|124.4|127.29|123.65|0
1646289000000|2022-03-03 06:30:00|128.07|124.43|127.86|124.22|128.38|124.74|127.83|124.19|0
1646289300000|2022-03-03 06:35:00|127.89|124.25|127.8|124.16|127.99|124.35|127.75|124.11|0
1646289600000|2022-03-03 06:40:00|127.86|124.22|127.98|124.34|128.17|124.53|127.75|124.11|0
1646289900000|2022-03-03 06:45:00|128.01|124.37|128.06|124.42|128.22|124.58|127.9|124.26|0
1646290200000|2022-03-03 06:50:00|128.09|124.45|127.69|124.05|128.09|124.45|127.38|123.74|0
1646290500000|2022-03-03 06:55:00|127.64|124|127.04|123.4|127.82|124.18|126.86|123.22|0
1646290800000|2022-03-03 07:00:00|127.15|123.51|127.84|124.2|127.92|124.28|126.89|123.25|0
1646291100000|2022-03-03 07:05:00|127.87|124.23|128.28|124.64|128.5|124.86|127.82|124.18|0
1646291400000|2022-03-03 07:10:00|128.18|124.54|128.02|124.38|128.28|124.64|127.94|124.3|0
1646291700000|2022-03-03 07:15:00|127.94|124.3|127.78|124.14|128.41|124.77|127.68|124.04|0
1646292000000|2022-03-03 07:20:00|127.76|124.12|127.16|123.52|127.76|124.12|127.11|123.47|0
1646292300000|2022-03-03 07:25:00|127.14|123.5|128.25|124.61|128.25|124.61|127.06|123.42|0
1646292600000|2022-03-03 07:30:00|128.3|124.66|129.13|125.49|129.16|125.52|128.3|124.66|0
1646292900000|2022-03-03 07:35:00|129.19|125.55|129.37|125.73|129.39|125.75|129.08|125.44|0
1646293200000|2022-03-03 07:40:00|129.34|125.7|129.65|126.01|130.18|126.54|129.29|125.65|0
1646293500000|2022-03-03 07:45:00|129.71|126.07|129.65|126.01|130.21|126.57|129.55|125.91|0
1646293800000|2022-03-03 07:50:00|129.57|125.93|129.33|125.69|130.12|126.48|129.33|125.69|0
1646294100000|2022-03-03 07:55:00|129.39|125.75|129.36|125.72|129.96|126.32|129.33|125.69|0
1646294400000|2022-03-03 08:00:00|129.38|125.74|128.88|125.24|130.38|126.74|128.65|125.01|0
1646294700000|2022-03-03 08:05:00|128.8|125.16|128|124.88|128.8|125.56|127.53|124.41|0
1646295000000|2022-03-03 08:10:00|127.94|124.82|127.53|124.41|128.46|125.34|127.47|124.35|0
1646295300000|2022-03-03 08:15:00|127.55|124.43|127.13|124.01|127.6|124.48|126.75|123.63|0
1646295600000|2022-03-03 08:20:00|127.08|123.96|127.03|123.91|127.65|124.53|126.9|123.78|0
1646295900000|2022-03-03 08:25:00|126.98|123.86|127.99|124.87|128.01|124.89|126.98|123.86|0
1646296200000|2022-03-03 08:30:00|128.09|124.97|129.11|125.99|129.26|126.14|128.04|124.92|0
1646296500000|2022-03-03 08:35:00|129.19|126.07|132.65|129.53|132.83|129.71|129|125.88|0
1646296800000|2022-03-03 08:40:00|132.54|129.42|133.23|130.11|133.31|130.19|132.49|129.37|0
1646297100000|2022-03-03 08:45:00|133.2|130.08|133.12|130|133.31|130.19|132.93|129.81|0
1646297400000|2022-03-03 08:50:00|133.09|129.97|132.29|129.17|133.17|130.05|132.29|129.17|0
1646297700000|2022-03-03 08:55:00|132.34|129.22|131.76|128.64|132.93|129.81|131.76|128.64|0
1646298000000|2022-03-03 09:00:00|131.86|128.74|131.68|128.56|131.99|128.87|131.33|128.21|0
1646298300000|2022-03-03 09:05:00|131.73|128.61|132.66|129.54|132.66|129.54|131.41|128.29|0
1646298600000|2022-03-03 09:10:00|132.6|129.48|131.8|128.68|133|129.88|131.41|128.29|0
1646298900000|2022-03-03 09:15:00|131.64|128.52|131.54|128.42|132.28|129.16|130.27|127.15|0
1646299200000|2022-03-03 09:20:00|131.62|128.5|132.36|129.24|132.84|129.72|131.25|128.13|0
1646299500000|2022-03-03 09:25:00|132.44|129.32|132.49|129.37|132.49|129.37|131.53|128.41|0
1646299800000|2022-03-03 09:30:00|132.46|129.34|132.09|128.97|132.75|129.63|132.01|128.89|0
1646300100000|2022-03-03 09:35:00|132.11|128.99|132.24|129.12|132.7|129.58|131.9|128.78|0
1646300400000|2022-03-03 09:40:00|132.06|128.94|131.71|128.59|132.11|128.99|131.42|128.3|0
1646300700000|2022-03-03 09:45:00|131.73|128.61|131.23|128.11|131.76|128.64|130.97|127.85|0
1646301000000|2022-03-03 09:50:00|131.15|128.03|131.7|128.58|131.84|128.72|130.67|127.55|0
1646301300000|2022-03-03 09:55:00|131.73|128.61|131.65|128.53|132.18|129.06|130.99|127.87|0
1646301600000|2022-03-03 10:00:00|131.7|128.58|132.02|128.9|132.07|128.95|131.2|128.08|0
1646301900000|2022-03-03 10:05:00|132.04|128.92|132.33|129.21|132.33|129.21|131.35|128.23|0
1646302200000|2022-03-03 10:10:00|132.28|129.16|132.28|129.16|132.41|129.29|131.91|128.79|0
1646302500000|2022-03-03 10:15:00|132.23|129.11|133.1|129.98|133.16|130.04|131.99|128.87|0
1646302800000|2022-03-03 10:20:00|133.05|129.93|133.1|129.98|133.26|130.14|132.62|129.5|0
1646303100000|2022-03-03 10:25:00|133.15|130.03|132.91|129.79|133.15|130.03|132.67|129.55|0
1646303400000|2022-03-03 10:30:00|132.94|129.82|132.67|129.55|133.2|130.08|132.45|129.33|0
1646303700000|2022-03-03 10:35:00|132.59|129.47|132.5|129.38|132.83|129.71|132.45|129.33|0
1646304000000|2022-03-03 10:40:00|132.45|129.33|132.4|129.28|132.61|129.49|132.13|129.01|0
1646304300000|2022-03-03 10:45:00|132.34|129.22|131.91|128.79|132.69|129.57|131.86|128.74|0
1646304600000|2022-03-03 10:50:00|131.89|128.77|132.28|129.16|132.44|129.32|131.75|128.63|0
1646304900000|2022-03-03 10:55:00|132.23|129.11|132.23|129.11|132.6|129.48|132.05|128.93|0
1646305200000|2022-03-03 11:00:00|132.18|129.06|132.36|129.24|132.87|129.75|132.1|128.98|0
1646305500000|2022-03-03 11:05:00|132.33|129.21|132.33|129.21|133.08|129.96|132.12|129|0
1646305800000|2022-03-03 11:10:00|132.38|129.26|131.69|128.57|132.52|129.4|131.64|128.52|0
1646306100000|2022-03-03 11:15:00|131.43|128.31|131.95|128.83|132.06|128.94|131.27|128.15|0
1646306400000|2022-03-03 11:20:00|131.93|128.81|131.42|128.3|132.11|128.99|131.24|128.12|0
1646306700000|2022-03-03 11:25:00|131.37|128.25|131|127.88|131.5|128.38|130.94|127.82|0
1646307000000|2022-03-03 11:30:00|131.05|127.93|131.31|128.19|131.31|128.19|130.63|127.51|0
1646307300000|2022-03-03 11:35:00|131.36|128.24|132.26|129.14|132.37|129.25|131.36|128.24|0
1646307600000|2022-03-03 11:40:00|132.21|129.09|132.42|129.3|132.63|129.51|132.21|129.09|0
1646307900000|2022-03-03 11:45:00|132.58|129.46|133.16|130.04|133.65|130.53|132.45|129.33|0
1646308200000|2022-03-03 11:50:00|133.11|129.99|132.82|129.7|133.49|130.37|132.73|129.61|0
1646308500000|2022-03-03 11:55:00|132.79|129.67|132.89|129.77|132.95|129.83|132.63|129.51|0
1646308800000|2022-03-03 12:00:00|132.84|129.72|132.12|129|132.89|129.77|131.98|128.86|0
1646309100000|2022-03-03 12:05:00|132.14|129.02|131.53|128.41|132.25|129.13|131.48|128.36|0
1646309400000|2022-03-03 12:10:00|131.56|128.44|131.58|128.46|131.85|128.73|131.45|128.33|0
1646309700000|2022-03-03 12:15:00|131.55|128.43|130.66|127.54|132.04|128.92|130.58|127.46|0
1646310000000|2022-03-03 12:20:00|130.61|127.49|130.66|127.54|130.92|127.8|130.45|127.33|0
1646310300000|2022-03-03 12:25:00|130.6|127.48|130.39|127.27|130.66|127.54|129.84|126.72|0
1646310600000|2022-03-03 12:30:00|130.34|127.22|130.26|127.14|130.76|127.64|130.02|126.9|0
1646310900000|2022-03-03 12:35:00|130.33|127.21|130.39|127.27|130.44|127.32|129.99|126.87|0
1646311200000|2022-03-03 12:40:00|130.44|127.32|130.49|127.37|130.67|127.55|130.17|127.05|0
1646311500000|2022-03-03 12:45:00|130.59|127.47|130.8|127.68|131.12|128|130.54|127.42|0
1646311800000|2022-03-03 12:50:00|130.75|127.63|130.88|127.76|131.01|127.89|130.46|127.34|0
1646312100000|2022-03-03 12:55:00|130.85|127.73|130.96|127.84|131.27|128.15|130.27|127.15|0
1646312400000|2022-03-03 13:00:00|130.8|127.68|130.22|127.1|130.9|127.78|130.16|127.04|0
1646312700000|2022-03-03 13:05:00|130.16|127.04|128.85|125.73|130.37|127.25|128.75|125.63|0
1646313000000|2022-03-03 13:10:00|128.88|125.76|128.17|125.05|129.06|125.94|128.07|124.95|0
1646313300000|2022-03-03 13:15:00|128.23|125.11|127.8|124.68|129.44|126.32|126.68|123.56|0
1646313600000|2022-03-03 13:20:00|127.83|124.71|127.08|123.96|127.88|124.76|127.03|123.91|0
1646313900000|2022-03-03 13:25:00|127.05|123.93|127.52|124.4|127.57|124.45|126.61|123.49|0
1646314200000|2022-03-03 13:30:00|127.49|124.37|127.36|124.24|127.83|124.71|127.07|123.95|0
1646314500000|2022-03-03 13:35:00|127.33|124.21|127.17|124.05|127.59|124.47|126.87|123.75|0
1646314800000|2022-03-03 13:40:00|127.15|124.03|126.22|123.1|127.48|124.36|126.22|123.1|0
1646315100000|2022-03-03 13:45:00|126.24|123.12|126.7|123.58|126.91|123.79|126.24|123.12|0
1646315400000|2022-03-03 13:50:00|126.86|123.74|126.5|123.38|127.43|124.31|126.14|123.02|0
1646315700000|2022-03-03 13:55:00|126.55|123.43|124.1|120.98|126.55|123.43|124|120.88|0
1646316000000|2022-03-03 14:00:00|124.05|120.93|122.66|119.54|125.13|122.01|121.99|118.87|0
1646316300000|2022-03-03 14:05:00|122.91|119.79|122.58|119.46|123.76|120.64|122.5|119.38|0
1646316600000|2022-03-03 14:10:00|122.5|119.38|121.35|118.23|122.9|119.78|121.3|118.18|0
1646316900000|2022-03-03 14:15:00|121.6|118.48|122.05|118.93|122.2|119.08|121.35|118.23|0
1646317200000|2022-03-03 14:20:00|121.95|118.83|122.9|119.78|122.95|119.83|121.95|118.83|0
1646317500000|2022-03-03 14:25:00|122.95|119.83|123.25|120.13|123.25|120.13|122.49|119.37|0
1646317800000|2022-03-03 14:30:00|123.05|119.93|124.26|121.14|124.37|121.25|122.25|119.13|0
1646318100000|2022-03-03 14:35:00|124.16|121.04|124.36|121.24|125.49|122.37|124.16|121.04|0
1646318400000|2022-03-03 14:40:00|124.46|121.34|123.9|120.78|124.92|121.8|123.4|120.28|0
1646318700000|2022-03-03 14:45:00|123.88|120.76|125.63|122.51|125.94|122.82|122.19|119.07|0
1646319000000|2022-03-03 14:50:00|125.53|122.41|125.89|122.77|126.45|123.33|124.66|121.54|0
1646319300000|2022-03-03 14:55:00|125.84|122.72|125.04|121.92|126.25|123.13|124.41|121.29|0
1646319600000|2022-03-03 15:00:00|125.02|121.9|125.52|122.4|125.63|122.51|123.74|120.62|0
1646319900000|2022-03-03 15:05:00|125.78|122.66|126.32|123.2|127.02|123.9|125.47|122.35|0
1646320200000|2022-03-03 15:10:00|126.39|123.27|126.5|123.38|127.27|124.15|125.67|122.55|0
1646320500000|2022-03-03 15:15:00|126.34|123.22|127.63|124.51|128.36|125.24|126.34|123.22|0
1646320800000|2022-03-03 15:20:00|127.58|124.46|129.18|126.06|132.19|129.07|127.42|124.3|0
1646321100000|2022-03-03 15:25:00|129.34|126.22|132.04|128.92|132.46|129.34|128.81|125.69|0
1646321400000|2022-03-03 15:30:00|132.57|129.45|132.67|129.55|132.83|129.71|131.19|128.07|0
1646321700000|2022-03-03 15:35:00|132.83|129.71|136.33|133.21|136.38|133.26|132.14|129.02|0
1646322000000|2022-03-03 15:40:00|136.27|133.15|137.3|134.18|137.46|134.34|135.57|132.45|0
1646322300000|2022-03-03 15:45:00|137.19|134.07|136.78|133.66|137.74|134.62|136.54|133.42|0
1646322600000|2022-03-03 15:50:00|136.86|133.74|138.66|135.54|138.77|135.65|135.69|132.57|0
1646322900000|2022-03-03 15:55:00|138.55|135.43|139.87|136.75|139.87|136.75|138.33|135.21|0
1646323200000|2022-03-03 16:00:00|139.76|136.64|139.1|135.98|139.82|136.7|138.82|135.7|0
1646323500000|2022-03-03 16:05:00|139.04|135.92|139.09|135.97|140.48|137.36|138.55|135.43|0
1646323800000|2022-03-03 16:10:00|139.04|135.92|141.09|137.97|141.14|138.02|139.04|135.92|0
1646324100000|2022-03-03 16:15:00|141.2|138.08|138.35|135.23|142.09|138.97|138.35|135.23|0
1646324400000|2022-03-03 16:20:00|139.27|136.15|137.54|134.42|139.27|136.15|137.48|134.36|0
1646324700000|2022-03-03 16:25:00|137.59|134.47|137.3|134.18|138.28|135.16|136.61|133.49|0
1646325000000|2022-03-03 16:30:00|137.46|134.34|137.02|133.9|137.9|134.78|136.92|133.8|0
1646325300000|2022-03-03 16:35:00|137|133.88|137.84|134.72|138.94|135.82|137|133.88|0
1646325600000|2022-03-03 16:40:00|137.78|134.66|136.31|133.19|138.22|135.1|135.77|132.65|0
1646325900000|2022-03-03 16:45:00|136.42|133.3|137.12|134|137.51|134.39|136.15|133.03|0
1646326200000|2022-03-03 16:50:00|137.07|133.95|136.74|133.62|137.67|134.55|136.2|133.08|0
1646326500000|2022-03-03 16:55:00|136.9|133.78|136.3|133.18|138.71|135.59|135.17|132.05|0
1646326800000|2022-03-03 17:00:00|136.36|133.24|135.71|132.59|136.79|133.67|135.6|132.48|0
1646327100000|2022-03-03 17:05:00|135.65|132.53|134.95|131.83|136.52|133.4|134.95|131.83|0
1646327400000|2022-03-03 17:10:00|134.9|131.78|133.96|130.84|135.43|132.31|133.05|129.93|0
1646327700000|2022-03-03 17:15:00|133.8|130.68|133.96|130.84|134.44|131.32|133.26|130.14|0
1646328000000|2022-03-03 17:20:00|133.93|130.81|135.19|132.07|135.25|132.13|133.93|130.81|0
1646328300000|2022-03-03 17:25:00|135.14|132.02|136.87|133.75|137.31|134.19|134.98|131.86|0
1646328600000|2022-03-03 17:30:00|136.82|133.7|130.64|127.52|137.12|134|129.6|126.48|0
1646328900000|2022-03-03 17:35:00|130.93|127.81|130.65|127.53|131.51|128.39|127.54|124.42|0
1646329200000|2022-03-03 17:40:00|130.86|127.74|131.65|128.53|132.02|128.9|130.65|127.53|0
1646329500000|2022-03-03 17:45:00|131.76|128.64|131.62|128.5|133.11|129.99|130.88|127.76|0
1646329800000|2022-03-03 17:50:00|131.91|128.79|131.88|128.76|132.79|129.67|131.46|128.34|0
1646330100000|2022-03-03 17:55:00|132.1|128.98|131.25|128.13|132.36|129.24|130.77|127.65|0
1646330400000|2022-03-03 18:00:00|131.33|128.21|130.77|127.65|132.15|129.03|130.35|127.23|0
1646330700000|2022-03-03 18:05:00|130.82|127.7|131.19|128.07|131.67|128.55|129.77|126.65|0
1646331000000|2022-03-03 18:10:00|131.22|128.1|130.29|127.17|131.72|128.6|130.24|127.12|0
1646331300000|2022-03-03 18:15:00|130.4|127.28|129.25|126.13|130.45|127.33|128.93|125.81|0
1646331600000|2022-03-03 18:20:00|129.51|126.39|129.45|126.33|129.9|126.78|129.04|125.92|0
1646331900000|2022-03-03 18:25:00|129.4|126.28|129.14|126.02|129.97|126.85|128.93|125.81|0
1646332200000|2022-03-03 18:30:00|129.22|126.1|131.49|128.37|132.02|128.9|129.22|126.1|0
1646332500000|2022-03-03 18:35:00|131.42|128.3|131.23|128.11|131.42|128.3|130.49|127.37|0
1646332800000|2022-03-03 18:40:00|131.33|128.21|131.38|128.26|132.23|129.11|130.91|127.79|0
1646333100000|2022-03-03 18:45:00|131.44|128.32|131.04|127.92|132.18|129.06|130.7|127.58|0
1646333400000|2022-03-03 18:50:00|130.96|127.84|130.64|127.52|131.01|127.89|130.07|126.95|0
1646333700000|2022-03-03 18:55:00|130.59|127.47|130.13|127.01|130.62|127.5|129.24|126.12|0
1646334000000|2022-03-03 19:00:00|130|126.88|129.92|126.8|130.24|127.12|128.93|125.81|0
1646334300000|2022-03-03 19:05:00|129.97|126.85|130.26|127.14|130.45|127.33|129.45|126.33|0
1646334600000|2022-03-03 19:10:00|130.29|127.17|127.73|124.61|130.92|127.8|127.45|124.33|0
1646334900000|2022-03-03 19:15:00|127.83|124.71|128.14|125.02|128.3|125.18|127.5|124.38|0
1646335200000|2022-03-03 19:20:00|128.48|125.36|129.13|126.01|129.39|126.27|128.19|125.07|0
1646335500000|2022-03-03 19:25:00|129.15|126.03|128.5|125.38|129.18|126.06|128.34|125.22|0
1646335800000|2022-03-03 19:30:00|128.6|125.48|129.41|126.29|129.64|126.52|128.6|125.48|0
1646336100000|2022-03-03 19:35:00|129.23|126.11|130.11|126.99|130.22|127.1|129.12|126|0
1646336400000|2022-03-03 19:40:00|130.01|126.89|131.48|128.36|131.85|128.73|129.59|126.47|0
1646336700000|2022-03-03 19:45:00|131.32|128.2|133.24|130.12|133.29|130.17|131.32|128.2|0
1646337000000|2022-03-03 19:50:00|133.19|130.07|134.09|130.97|135.21|132.09|132.29|129.17|0
1646337300000|2022-03-03 19:55:00|134.04|130.92|133.92|130.8|134.52|131.4|133.63|130.51|0
1646337600000|2022-03-03 20:00:00|134.09|130.97|136.31|133.19|136.45|133.33|134.09|130.97|0
1646337900000|2022-03-03 20:05:00|136.2|133.08|136.53|133.41|137.13|134.01|134.98|131.86|0
1646338200000|2022-03-03 20:10:00|136.47|133.35|136.03|132.91|136.8|133.68|135.81|132.69|0
1646338500000|2022-03-03 20:15:00|136.09|132.97|134.78|131.66|136.3|133.18|134.35|131.23|0
1646338800000|2022-03-03 20:20:00|135.05|131.93|135.4|132.28|136.06|132.94|134.4|131.28|0
1646339100000|2022-03-03 20:25:00|135.26|132.14|133.01|129.89|135.26|132.14|132.91|129.79|0
1646339400000|2022-03-03 20:30:00|133.07|129.95|137.93|134.81|138.07|134.95|133.07|129.95|0
1646339700000|2022-03-03 20:35:00|137.98|134.86|137.1|133.98|139.03|135.91|137.1|133.98|0
1646340000000|2022-03-03 20:40:00|137.21|134.09|139.19|136.07|139.33|136.21|137.21|134.09|0
1646340300000|2022-03-03 20:45:00|139.41|136.29|138.86|135.74|140.25|137.13|138.64|135.52|0
1646340600000|2022-03-03 20:50:00|138.75|135.63|137.42|134.3|139.91|136.79|136.88|133.76|0
1646340900000|2022-03-03 20:55:00|137.37|134.25|136.44|133.32|138.3|135.18|136.33|133.21|0
1646341200000|2022-03-03 21:00:00|136.49|133.37|135.15|132.03|136.93|133.81|134.58|131.46|0
1646341500000|2022-03-03 21:05:00|134.95|131.83|134.74|131.62|135.33|132.21|134.68|131.56|0
1646341800000|2022-03-03 21:10:00|134.79|131.67|134.57|131.45|134.79|131.67|134.25|131.13|0
1646342100000|2022-03-03 21:15:00|134.83|131.19|134.77|131.13|135.21|131.57|134.72|131.08|0
1646342400000|2022-03-03 21:20:00|134.8|131.16|135.1|131.46|135.26|131.62|134.8|131.16|0
1646342700000|2022-03-03 21:25:00|135.04|131.4|134.88|131.24|135.37|131.73|134.88|131.24|0
1646343000000|2022-03-03 21:30:00|134.93|131.29|135.2|131.56|135.36|131.72|134.85|131.21|0
1646343300000|2022-03-03 21:35:00|135.23|131.59|135.68|132.04|135.71|132.07|134.93|131.29|0
1646343600000|2022-03-03 21:40:00|135.63|131.99|135.52|131.88|135.71|132.07|135.41|131.77|0
1646343900000|2022-03-03 21:45:00|135.57|131.93|135.14|131.5|135.74|132.1|135.14|131.5|0
1646344200000|2022-03-03 21:50:00|135.19|131.55|134.62|130.98|135.22|131.58|134.54|130.9|0
1646344500000|2022-03-03 21:55:00|134.65|131.01|134.62|130.98|134.73|131.09|134.51|130.87|0
1646344800000|2022-03-03 22:00:00|134.58|130.94|134.66|131.02|134.66|131.02|134.57|130.93|0
1646345100000|2022-03-03 22:05:00|134.67|131.03|134.61|130.97|134.67|131.03|134.58|130.94|0
1646345400000|2022-03-03 22:10:00|134.62|130.98|134.54|130.9|134.63|130.99|134.5|130.86|0
1646345700000|2022-03-03 22:15:00|134.52|130.88|134.55|130.91|134.55|130.91|134.52|130.88|0
1646346000000|2022-03-03 22:20:00|134.54|130.9|134.29|130.65|134.55|130.91|134.29|130.65|0
1646346300000|2022-03-03 22:25:00|134.25|130.61|134.3|130.66|134.42|130.78|134.25|130.61|0
1646346600000|2022-03-03 22:30:00|134.29|130.65|134.33|130.69|134.33|130.69|134.25|130.61|0
1646346900000|2022-03-03 22:35:00|134.34|130.7|134.45|130.81|134.45|130.81|134.33|130.69|0
1646347200000|2022-03-03 22:40:00|134.42|130.78|134.43|130.79|134.44|130.8|134.4|130.76|0
1646347500000|2022-03-03 22:45:00|134.42|130.78|134.43|130.79|134.44|130.8|134.4|130.76|0
1646347800000|2022-03-03 22:50:00|134.44|130.8|134.49|130.85|134.49|130.85|134.42|130.78|0
1646348100000|2022-03-03 22:55:00|134.52|130.88|134.33|130.69|134.52|130.88|134.33|130.69|0
1646348400000|2022-03-03 23:00:00|134.11|130.47|134.53|130.89|134.72|131.08|134.05|130.41|0
1646348700000|2022-03-03 23:05:00|134.51|130.87|134.59|130.95|134.99|131.35|134.43|130.79|0
1646349000000|2022-03-03 23:10:00|134.53|130.89|134.1|130.46|134.77|131.13|134.02|130.38|0
1646349300000|2022-03-03 23:15:00|134.12|130.48|133.96|130.32|134.18|130.54|133.8|130.16|0
1646349600000|2022-03-03 23:20:00|133.88|130.24|134.47|130.83|134.47|130.83|133.85|130.21|0
1646349900000|2022-03-03 23:25:00|134.44|130.8|134.17|130.53|134.6|130.96|134.12|130.48|0
1646350200000|2022-03-03 23:30:00|134.09|130.45|133.47|129.83|134.12|130.48|133.37|129.73|0
1646350500000|2022-03-03 23:35:00|133.42|129.78|133.15|129.51|133.42|129.78|133.04|129.4|0
1646350800000|2022-03-03 23:40:00|133.12|129.48|133.25|129.61|133.36|129.72|133.09|129.45|0
1646351100000|2022-03-03 23:45:00|133.2|129.56|133.33|129.69|133.41|129.77|132.98|129.34|0
1646351400000|2022-03-03 23:50:00|133.36|129.72|133.14|129.5|133.41|129.77|133.03|129.39|0
1646351700000|2022-03-03 23:55:00|133.19|129.55|133.14|129.5|133.19|129.55|132.77|129.13|0
1646352000000|2022-03-04 00:00:00|133.08|129.44|132.76|129.12|133.4|129.76|132.66|129.02|0
1646352300000|2022-03-04 00:05:00|132.92|129.28|135.94|132.3|136.15|132.51|132.92|129.28|0
1646352600000|2022-03-04 00:10:00|136.35|132.71|136.81|133.17|138.35|134.71|135.8|132.16|0
1646352900000|2022-03-04 00:15:00|136.92|133.28|138.67|135.03|138.79|135.15|136.89|133.25|0
1646353200000|2022-03-04 00:20:00|138.7|135.06|141.41|137.77|142.03|138.39|138.37|134.73|0
1646353500000|2022-03-04 00:25:00|141.61|137.97|141.72|138.08|141.72|138.08|140.14|136.5|0
1646353800000|2022-03-04 00:30:00|141.83|138.19|144.13|140.49|144.3|140.66|141.15|137.51|0
1646354100000|2022-03-04 00:35:00|144.04|140.4|148.68|143.92|148.83|144.07|142.56|138.92|0
1646354400000|2022-03-04 00:40:00|148.77|144.01|149.89|145.13|150.98|146.22|148.33|143.57|0
1646354700000|2022-03-04 00:45:00|149.86|145.1|153.09|148.33|153.74|148.98|148.68|143.92|0
1646355000000|2022-03-04 00:50:00|152.67|147.91|154.69|149.93|154.69|149.93|152.38|147.62|0
1646355300000|2022-03-04 00:55:00|154.77|150.01|155.91|151.15|158.39|153.63|154.45|149.69|0
1646355600000|2022-03-04 01:00:00|155.88|151.12|151.58|146.82|157.81|153.05|151.58|146.82|0
1646355900000|2022-03-04 01:05:00|151.61|146.85|156.72|151.96|157.44|152.68|151.08|146.32|0
1646356200000|2022-03-04 01:10:00|156.3|151.54|154.62|149.86|158.48|153.72|154.08|149.32|0
1646356500000|2022-03-04 01:15:00|154.97|150.21|153.72|148.96|155.93|151.17|153.37|148.61|0
1646356800000|2022-03-04 01:20:00|153.78|149.02|148.03|143.27|154.26|149.5|147.4|142.64|0
1646357100000|2022-03-04 01:25:00|148.15|143.39|149.37|144.61|150.59|145.83|148.15|143.39|0
1646357400000|2022-03-04 01:30:00|149.25|144.49|147.63|142.87|150.24|145.48|147.6|142.84|0
1646357700000|2022-03-04 01:35:00|147.28|142.52|147.51|142.75|148.03|143.27|145.87|141.11|0
1646358000000|2022-03-04 01:40:00|147.45|142.69|147.27|142.51|148.57|143.81|146.9|142.14|0
1646358300000|2022-03-04 01:45:00|147.19|142.43|145.7|140.94|148.02|143.26|145.38|140.62|0
1646358600000|2022-03-04 01:50:00|145.67|140.91|144.02|139.26|145.67|140.91|142.65|137.89|0
1646358900000|2022-03-04 01:55:00|143.77|139.01|144.5|139.74|144.55|139.79|143.35|138.59|0
1646359200000|2022-03-04 02:00:00|144.24|139.48|146.46|141.7|147.21|142.45|143.96|139.2|0
1646359500000|2022-03-04 02:05:00|146.35|141.59|145.86|141.1|146.63|141.87|145.26|140.5|0
1646359800000|2022-03-04 02:10:00|145.83|141.07|144.77|140.01|146.06|141.3|144.18|139.42|0
1646360100000|2022-03-04 02:15:00|144.8|140.04|146.17|141.41|146.28|141.52|144.32|139.56|0
1646360400000|2022-03-04 02:20:00|145.94|141.18|145.85|141.09|146.36|141.6|145.31|140.55|0
1646360700000|2022-03-04 02:25:00|145.76|141|146.76|142|147.02|142.26|145.73|140.97|0
1646361000000|2022-03-04 02:30:00|146.73|141.97|145.76|141|146.73|141.97|145.5|140.74|0
1646361300000|2022-03-04 02:35:00|145.73|140.97|144.03|139.27|146.13|141.37|143.6|138.84|0
1646361600000|2022-03-04 02:40:00|144.08|139.32|144.9|140.14|145.18|140.42|143.94|139.18|0
1646361900000|2022-03-04 02:45:00|144.87|140.11|145.84|141.08|146.18|141.42|144.87|140.11|0
1646362200000|2022-03-04 02:50:00|145.98|141.22|147.12|142.36|148.34|143.58|145.78|141.02|0
1646362500000|2022-03-04 02:55:00|147.27|142.51|147.12|142.36|147.99|143.23|146.43|141.67|0
1646362800000|2022-03-04 03:00:00|147.15|142.39|146.51|141.75|147.15|142.39|145.57|140.81|0
1646363100000|2022-03-04 03:05:00|146.6|141.84|146.07|142.43|147.6|143.23|145.78|141.84|0
1646363400000|2022-03-04 03:10:00|146.1|142.46|146.15|142.51|147.36|143.72|145.89|142.25|0
1646363700000|2022-03-04 03:15:00|146.32|142.68|147.59|143.95|147.59|143.95|145.98|142.34|0
1646364000000|2022-03-04 03:20:00|147.53|143.89|146.49|142.85|147.53|143.89|146.4|142.76|0
1646364300000|2022-03-04 03:25:00|146.52|142.88|146.49|142.85|147.73|144.09|146.06|142.42|0
1646364600000|2022-03-04 03:30:00|146.43|142.79|146.2|142.56|146.83|143.19|145.85|142.21|0
1646364900000|2022-03-04 03:35:00|146.23|142.59|146.2|142.56|146.86|143.22|145.51|141.87|0
1646365200000|2022-03-04 03:40:00|146.22|142.58|146.88|143.24|147.29|143.65|146.22|142.58|0
1646365500000|2022-03-04 03:45:00|146.97|143.33|148.33|144.69|148.44|144.8|146.71|143.07|0
1646365800000|2022-03-04 03:50:00|148.38|144.74|147.6|143.96|148.64|145|147.48|143.84|0
1646366100000|2022-03-04 03:55:00|147.66|144.02|147.83|144.19|148.09|144.45|147.22|143.58|0
1646366400000|2022-03-04 04:00:00|147.77|144.13|148.03|144.39|148.26|144.62|147.51|143.87|0
1646366700000|2022-03-04 04:05:00|147.94|144.3|147.1|143.46|148.49|144.85|146.75|143.11|0
1646367000000|2022-03-04 04:10:00|147.07|143.43|147.47|143.83|147.65|144.01|146.9|143.26|0
1646367300000|2022-03-04 04:15:00|147.39|143.75|146.75|143.11|147.59|143.95|146.64|143|0
1646367600000|2022-03-04 04:20:00|146.78|143.14|147.73|144.09|147.93|144.29|146.72|143.08|0
1646367900000|2022-03-04 04:25:00|147.67|144.03|147.64|144|147.93|144.29|146.95|143.31|0
1646368200000|2022-03-04 04:30:00|147.44|143.8|147.84|144.2|148.27|144.63|147.09|143.45|0
1646368500000|2022-03-04 04:35:00|147.87|144.23|146.91|143.27|148.01|144.37|146.88|143.24|0
1646368800000|2022-03-04 04:40:00|146.94|143.3|146.65|143.01|146.94|143.3|146.28|142.64|0
1646369100000|2022-03-04 04:45:00|146.62|142.98|147.16|143.52|147.69|144.05|146.62|142.98|0
1646369400000|2022-03-04 04:50:00|147.05|143.41|146.7|143.06|147.11|143.47|146.67|143.03|0
1646369700000|2022-03-04 04:55:00|146.67|143.03|146.24|142.6|146.82|143.18|145.87|142.23|0
1646370000000|2022-03-04 05:00:00|146.12|142.48|145.24|141.6|146.44|142.8|145.24|141.6|0
1646370300000|2022-03-04 05:05:00|145.18|141.54|145.18|141.54|145.58|141.94|144.95|141.31|0
1646370600000|2022-03-04 05:10:00|145.15|141.51|144.18|140.54|145.15|141.51|143.95|140.31|0
1646370900000|2022-03-04 05:15:00|144.04|140.4|144.37|140.73|144.74|141.1|144.01|140.37|0
1646371200000|2022-03-04 05:20:00|144.29|140.65|144.4|140.76|144.74|141.1|143.95|140.31|0
1646371500000|2022-03-04 05:25:00|144.37|140.73|144.71|141.07|144.83|141.19|144.29|140.65|0
1646371800000|2022-03-04 05:30:00|144.82|141.18|144.42|140.78|144.85|141.21|144.25|140.61|0
1646372100000|2022-03-04 05:35:00|144.45|140.81|144.5|140.86|144.65|141.01|144.14|140.5|0
1646372400000|2022-03-04 05:40:00|144.53|140.89|144.84|141.2|145.36|141.72|144.19|140.55|0
1646372700000|2022-03-04 05:45:00|144.87|141.23|145.01|141.37|145.47|141.83|144.5|140.86|0
1646373000000|2022-03-04 05:50:00|144.98|141.34|144.27|140.63|145.13|141.49|144.13|140.49|0
1646373300000|2022-03-04 05:55:00|144.21|140.57|143.39|139.75|144.36|140.72|143.19|139.55|0
1646373600000|2022-03-04 06:00:00|143.48|139.84|142.46|138.82|143.93|140.29|142.35|138.71|0
1646373900000|2022-03-04 06:05:00|142.4|138.76|141.7|138.06|142.4|138.76|140.84|137.2|0
1646374200000|2022-03-04 06:10:00|141.73|138.09|141.98|138.34|142.2|138.56|141.62|137.98|0
1646374500000|2022-03-04 06:15:00|141.92|138.28|141.98|138.34|142.15|138.51|141.28|137.64|0
1646374800000|2022-03-04 06:20:00|142|138.36|142.42|138.78|142.84|139.2|141.98|138.34|0
1646375100000|2022-03-04 06:25:00|142.31|138.67|141.66|138.02|142.37|138.73|141.64|138|0
1646375400000|2022-03-04 06:30:00|141.75|138.11|142.39|139.03|142.9|139.26|141.66|138.02|0
1646375700000|2022-03-04 06:35:00|142.45|139.09|142.44|139.08|142.56|139.2|141.94|138.58|0
1646376000000|2022-03-04 06:40:00|142.41|139.05|142.38|139.02|143.01|139.65|142.19|138.83|0
1646376300000|2022-03-04 06:45:00|142.44|139.08|142.94|139.58|143.28|139.92|142.44|139.08|0
1646376600000|2022-03-04 06:50:00|142.83|139.47|143.14|139.78|143.19|139.83|142.66|139.3|0
1646376900000|2022-03-04 06:55:00|143.17|139.81|142.49|139.13|143.22|139.86|142.24|138.88|0
1646377200000|2022-03-04 07:00:00|142.54|139.18|141.56|138.2|142.94|139.58|141.28|137.92|0
1646377500000|2022-03-04 07:05:00|141.42|138.06|140.56|137.2|141.53|138.17|139.78|136.42|0
1646377800000|2022-03-04 07:10:00|140.64|137.28|141.75|138.39|141.78|138.42|140.42|137.06|0
1646378100000|2022-03-04 07:15:00|141.86|138.5|143.38|140.02|143.41|140.05|141.42|138.06|0
1646378400000|2022-03-04 07:20:00|143.27|139.91|144.72|141.36|146.25|142.89|140.33|136.97|0
1646378700000|2022-03-04 07:25:00|144.95|141.59|141.46|138.1|145.03|141.67|140.99|137.63|0
1646379000000|2022-03-04 07:30:00|141.49|138.13|141.82|138.46|141.82|138.46|140.99|137.63|0
1646379300000|2022-03-04 07:35:00|141.77|138.41|142.61|139.25|142.61|139.25|141.04|137.68|0
1646379600000|2022-03-04 07:40:00|142.72|139.36|142.43|139.07|143|139.64|142.32|138.96|0
1646379900000|2022-03-04 07:45:00|142.35|138.99|142.49|139.13|142.6|139.24|141.57|138.21|0
1646380200000|2022-03-04 07:50:00|142.51|139.15|142.37|139.01|142.85|139.49|142.21|138.85|0
1646380500000|2022-03-04 07:55:00|142.34|138.98|140.55|137.19|142.49|139.13|140.28|136.92|0
1646380800000|2022-03-04 08:00:00|140.81|137.45|141.7|138.34|141.7|138.34|139.36|136|0
1646381100000|2022-03-04 08:05:00|141.54|138.66|138.7|135.82|141.65|138.77|138.7|135.82|0
1646381400000|2022-03-04 08:10:00|138.68|135.8|137.1|134.22|138.7|135.82|136.53|133.65|0
1646381700000|2022-03-04 08:15:00|137.05|134.17|138.17|135.29|138.61|135.73|137.05|134.17|0
1646382000000|2022-03-04 08:20:00|138.14|135.26|137.23|134.35|138.33|135.45|136.17|133.29|0
1646382300000|2022-03-04 08:25:00|137.31|134.43|138.36|135.48|138.52|135.64|137.01|134.13|0
1646382600000|2022-03-04 08:30:00|138.49|135.61|140.69|137.81|141.02|138.14|138.49|135.61|0
1646382900000|2022-03-04 08:35:00|140.8|137.92|141.56|138.68|141.86|138.98|140.35|137.47|0
1646383200000|2022-03-04 08:40:00|141.64|138.76|143.03|140.15|143.46|140.58|141.16|138.28|0
1646383500000|2022-03-04 08:45:00|142.83|139.95|142.58|139.7|143.43|140.55|142.04|139.16|0
1646383800000|2022-03-04 08:50:00|142.72|139.84|142.83|139.95|143.9|141.02|142.46|139.58|0
1646384100000|2022-03-04 08:55:00|142.86|139.98|143.7|140.82|143.93|141.05|142.63|139.75|0
1646384400000|2022-03-04 09:00:00|143.65|140.77|145.29|142.41|145.6|142.72|143.28|140.4|0
1646384700000|2022-03-04 09:05:00|145.26|142.38|147.28|144.4|147.33|144.45|144.97|142.09|0
1646385000000|2022-03-04 09:10:00|147.19|144.31|147.33|144.45|147.73|144.85|146.93|144.05|0
1646385300000|2022-03-04 09:15:00|147.36|144.48|148.73|145.85|149.78|146.9|147.1|144.22|0
1646385600000|2022-03-04 09:20:00|148.79|145.91|150.18|147.3|151|148.12|148.71|145.83|0
1646385900000|2022-03-04 09:25:00|149.98|147.1|148.27|145.39|150.7|147.82|148.27|145.39|0
1646386200000|2022-03-04 09:30:00|148.41|145.53|147.86|144.98|148.64|145.76|146.05|143.17|0
1646386500000|2022-03-04 09:35:00|147.72|144.84|149.82|146.94|149.82|146.94|147.69|144.81|0
1646386800000|2022-03-04 09:40:00|150.11|147.23|149.65|146.77|150.9|148.02|149.18|146.3|0
1646387100000|2022-03-04 09:45:00|149.59|146.71|149.94|147.06|150.03|147.15|148.6|145.72|0
1646387400000|2022-03-04 09:50:00|149.91|147.03|150.37|147.49|150.37|147.49|149.22|146.34|0
1646387700000|2022-03-04 09:55:00|150.4|147.52|150.05|147.17|151.42|148.54|149.97|147.09|0
1646388000000|2022-03-04 10:00:00|150.11|147.23|149.65|146.77|151.01|148.13|149.33|146.45|0
1646388300000|2022-03-04 10:05:00|149.73|146.85|150.16|147.28|150.19|147.31|149.15|146.27|0
1646388600000|2022-03-04 10:10:00|150.25|147.37|149.73|146.85|150.6|147.72|149.27|146.39|0
1646388900000|2022-03-04 10:15:00|149.78|146.9|149.29|146.41|150.01|147.13|148.97|146.09|0
1646389200000|2022-03-04 10:20:00|149.35|146.47|146.95|144.07|149.72|146.84|146.75|143.87|0
1646389500000|2022-03-04 10:25:00|146.98|144.1|145.67|142.79|147.32|144.44|145.67|142.79|0
1646389800000|2022-03-04 10:30:00|145.72|142.84|147|144.12|147.12|144.24|145.69|142.81|0
1646390100000|2022-03-04 10:35:00|147.03|144.15|147.31|144.43|147.49|144.61|146.97|144.09|0
1646390400000|2022-03-04 10:40:00|147.43|144.55|148.06|145.18|148.09|145.21|147.2|144.32|0
1646390700000|2022-03-04 10:45:00|148.03|145.15|149.13|146.25|149.68|146.8|147.94|145.06|0
1646391000000|2022-03-04 10:50:00|149.19|146.31|150.46|147.58|150.46|147.58|148.9|146.02|0
1646391300000|2022-03-04 10:55:00|150.43|147.55|150.54|147.66|151.69|148.81|149.44|146.56|0
1646391600000|2022-03-04 11:00:00|150.49|147.61|150.08|147.2|151.21|148.33|149.99|147.11|0
1646391900000|2022-03-04 11:05:00|150.14|147.26|149.47|146.59|150.66|147.78|149.29|146.41|0
1646392200000|2022-03-04 11:10:00|149.61|146.73|150.91|148.03|151.03|148.15|149.44|146.56|0
1646392500000|2022-03-04 11:15:00|150.94|148.06|151.55|148.67|151.67|148.79|150.54|147.66|0
1646392800000|2022-03-04 11:20:00|151.67|148.79|150.09|147.21|151.96|149.08|150.01|147.13|0
1646393100000|2022-03-04 11:25:00|150.15|147.27|149.74|146.86|150.38|147.5|149.74|146.86|0
1646393400000|2022-03-04 11:30:00|149.77|146.89|149.42|146.54|150.32|147.44|149.34|146.46|0
1646393700000|2022-03-04 11:35:00|149.45|146.57|150.67|147.79|150.67|147.79|149.34|146.46|0
1646394000000|2022-03-04 11:40:00|150.64|147.76|150.11|147.23|150.93|148.05|149.74|146.86|0
1646394300000|2022-03-04 11:45:00|150.32|147.44|149.97|147.09|150.61|147.73|149.62|146.74|0
1646394600000|2022-03-04 11:50:00|150|147.12|149.24|146.36|150.52|147.64|149.07|146.19|0
1646394900000|2022-03-04 11:55:00|149.21|146.33|150.16|147.28|150.72|147.84|149.13|146.25|0
1646395200000|2022-03-04 12:00:00|150.13|147.25|149.78|146.9|150.71|147.83|149.61|146.73|0
1646395500000|2022-03-04 12:05:00|149.81|146.93|151.59|148.71|151.59|148.71|149.78|146.9|0
1646395800000|2022-03-04 12:10:00|151.62|148.74|152.46|149.58|152.58|149.7|151.23|148.35|0
1646396100000|2022-03-04 12:15:00|152.55|149.67|152.36|149.48|153.04|150.16|149.99|147.11|0
1646396400000|2022-03-04 12:20:00|152.42|149.54|153.12|150.24|153.3|150.42|152.21|149.33|0
1646396700000|2022-03-04 12:25:00|153.21|150.33|154.44|151.56|154.62|151.74|153.09|150.21|0
1646397000000|2022-03-04 12:30:00|154.5|151.62|154.32|151.44|154.62|151.74|153.82|150.94|0
1646397300000|2022-03-04 12:35:00|154.44|151.56|152.67|149.79|154.56|151.68|152.53|149.65|0
1646397600000|2022-03-04 12:40:00|152.59|149.71|152.26|149.38|153.05|150.17|152.2|149.32|0
1646397900000|2022-03-04 12:45:00|151.97|149.09|151.38|148.5|151.97|149.09|150.6|147.72|0
1646398200000|2022-03-04 12:50:00|151.44|148.56|152.05|149.17|152.78|149.9|151.27|148.39|0
1646398500000|2022-03-04 12:55:00|152.02|149.14|150.27|147.39|152.14|149.26|150.07|147.19|0
1646398800000|2022-03-04 13:00:00|150.3|147.42|150.32|147.44|150.93|148.05|149.75|146.87|0
1646399100000|2022-03-04 13:05:00|150.38|147.5|150.44|147.56|150.52|147.64|149.37|146.49|0
1646399400000|2022-03-04 13:10:00|150.55|147.67|150.61|147.73|150.96|148.08|150.2|147.32|0
1646399700000|2022-03-04 13:15:00|150.64|147.76|151.48|148.6|151.51|148.63|150.32|147.44|0
1646400000000|2022-03-04 13:20:00|151.33|148.45|150.98|148.1|151.39|148.51|150.2|147.32|0
1646400300000|2022-03-04 13:25:00|151.01|148.13|150.31|147.43|151.15|148.27|149.67|146.79|0
1646400600000|2022-03-04 13:30:00|150.43|147.55|147.78|144.9|150.43|147.55|140.72|137.84|0
1646400900000|2022-03-04 13:35:00|147.69|144.81|149.07|146.19|149.39|146.51|147.49|144.61|0
1646401200000|2022-03-04 13:40:00|149.04|146.16|149.96|147.08|149.99|147.11|148.15|145.27|0
1646401500000|2022-03-04 13:45:00|150.02|147.14|151.56|148.68|151.56|148.68|149.09|146.21|0
1646401800000|2022-03-04 13:50:00|151.71|148.83|152.03|149.15|152.29|149.41|150.83|147.95|0
1646402100000|2022-03-04 13:55:00|151.94|149.06|152.03|149.15|152.73|149.85|151.15|148.27|0
1646402400000|2022-03-04 14:00:00|152|149.12|152.43|149.55|152.46|149.58|151.44|148.56|0
1646402700000|2022-03-04 14:05:00|152.41|149.53|153.25|150.37|153.55|150.67|152.29|149.41|0
1646403000000|2022-03-04 14:10:00|153.37|150.49|152.87|149.99|153.72|150.84|152.14|149.26|0
1646403300000|2022-03-04 14:15:00|152.9|150.02|152.28|149.4|153.13|150.25|151.9|149.02|0
1646403600000|2022-03-04 14:20:00|152.37|149.49|151.52|148.64|152.46|149.58|150.76|147.88|0
1646403900000|2022-03-04 14:25:00|151.43|148.55|151.84|148.96|151.96|149.08|151.2|148.32|0
1646404200000|2022-03-04 14:30:00|152.01|149.13|150.31|147.43|152.01|149.13|149.18|146.3|0
1646404500000|2022-03-04 14:35:00|150.37|147.49|152.12|149.24|152.59|149.71|148.57|145.69|0
1646404800000|2022-03-04 14:40:00|152.3|149.42|153.71|150.83|154.24|151.36|152.3|149.42|0
1646405100000|2022-03-04 14:45:00|153.65|150.77|157.1|154.22|157.1|154.22|153.18|150.3|0
1646405400000|2022-03-04 14:50:00|156.92|154.04|155.57|152.69|157.34|154.46|154.47|151.59|0
1646405700000|2022-03-04 14:55:00|155.45|152.57|151.82|148.94|156.2|153.32|151.35|148.47|0
1646406000000|2022-03-04 15:00:00|151.94|149.06|152.46|149.58|153.34|150.46|150.37|147.49|0
1646406300000|2022-03-04 15:05:00|152.55|149.67|154.49|151.61|154.67|151.79|150.61|147.73|0
1646406600000|2022-03-04 15:10:00|154.43|151.55|156.66|153.78|157.25|154.37|152.82|149.94|0
1646406900000|2022-03-04 15:15:00|156.78|153.9|156.66|153.78|157.51|154.63|155.88|153|0
1646407200000|2022-03-04 15:20:00|156.48|153.6|155.87|152.99|156.93|154.05|154.92|152.04|0
1646407500000|2022-03-04 15:25:00|155.81|152.93|156.31|153.43|157.63|154.75|154.59|151.71|0
1646407800000|2022-03-04 15:30:00|156.34|153.46|157.45|154.57|158.18|155.3|155.77|152.89|0
1646408100000|2022-03-04 15:35:00|157.51|154.63|155.7|152.82|157.51|154.63|154.28|151.4|0
1646408400000|2022-03-04 15:40:00|155.65|152.77|157.93|155.05|157.93|155.05|155.65|152.77|0
1646408700000|2022-03-04 15:45:00|157.87|154.99|158.29|155.41|158.96|156.08|156.96|154.08|0
1646409000000|2022-03-04 15:50:00|158.35|155.47|157.68|154.8|158.77|155.89|157.26|154.38|0
1646409300000|2022-03-04 15:55:00|157.86|154.98|159.13|156.25|159.38|156.5|157.86|154.98|0
1646409600000|2022-03-04 16:00:00|159.01|156.13|159.56|156.68|159.68|156.8|158.1|155.22|0
1646409900000|2022-03-04 16:05:00|159.5|156.62|159.37|156.49|160.05|157.17|158.82|155.94|0
1646410200000|2022-03-04 16:10:00|159.43|156.55|159.74|156.86|160.53|157.65|159.31|156.43|0
1646410500000|2022-03-04 16:15:00|159.61|156.73|158.09|155.21|160.1|157.22|157.24|154.36|0
1646410800000|2022-03-04 16:20:00|158.15|155.27|157.85|154.97|159.43|156.55|157.6|154.72|0
1646411100000|2022-03-04 16:25:00|157.91|155.03|157.66|154.78|158.94|156.06|157|154.12|0
1646411400000|2022-03-04 16:30:00|157.84|154.96|158.57|155.69|159.54|156.66|157.36|154.48|0
1646411700000|2022-03-04 16:35:00|158.54|155.66|156.39|153.51|160.28|157.4|156.24|153.36|0
1646412000000|2022-03-04 16:40:00|156.48|153.6|156.51|153.63|157.35|154.47|155.79|152.91|0
1646412300000|2022-03-04 16:45:00|156.57|153.69|155.61|152.73|156.87|153.99|155.43|152.55|0
1646412600000|2022-03-04 16:50:00|155.55|152.67|156.86|153.98|157.17|154.29|155.55|152.67|0
1646412900000|2022-03-04 16:55:00|156.78|153.9|157.28|154.4|157.83|154.95|156.56|153.68|0
1646413200000|2022-03-04 17:00:00|157.34|154.46|157.28|154.4|158.43|155.55|156.92|154.04|0
1646413500000|2022-03-04 17:05:00|157.58|154.7|156.26|153.38|158.31|155.43|155.72|152.84|0
1646413800000|2022-03-04 17:10:00|156.29|153.41|152.92|150.04|156.29|153.41|152.55|149.67|0
1646414100000|2022-03-04 17:15:00|152.87|149.99|152.51|149.63|152.92|150.04|150.99|148.11|0
1646414400000|2022-03-04 17:20:00|152.39|149.51|153.51|150.63|153.92|151.04|152.1|149.22|0
1646414700000|2022-03-04 17:25:00|153.63|150.75|151.92|149.04|154.34|151.46|151.54|148.66|0
1646415000000|2022-03-04 17:30:00|152.01|149.13|152.44|149.56|152.74|149.86|151.27|148.39|0
1646415300000|2022-03-04 17:35:00|152.5|149.62|149.25|146.37|153.64|150.76|148.9|146.02|0
1646415600000|2022-03-04 17:40:00|148.96|146.08|151.06|148.18|151.41|148.53|148.96|146.08|0
1646415900000|2022-03-04 17:45:00|151.17|148.29|150|147.12|151.41|148.53|149.77|146.89|0
1646416200000|2022-03-04 17:50:00|149.94|147.06|149.21|146.33|150.58|147.7|148.37|145.49|0
1646416500000|2022-03-04 17:55:00|149.18|146.3|148.13|145.25|149.18|146.3|147.21|144.33|0
1646416800000|2022-03-04 18:00:00|148.02|145.14|145.66|142.78|148.02|145.14|145.66|142.78|0
1646417100000|2022-03-04 18:05:00|145.38|142.5|145.09|142.21|146.09|143.21|144.84|141.96|0
1646417400000|2022-03-04 18:10:00|144.92|142.04|146.4|143.52|146.4|143.52|144.92|142.04|0
1646417700000|2022-03-04 18:15:00|146.46|143.58|147.58|144.7|148.25|145.37|145.52|142.64|0
1646418000000|2022-03-04 18:20:00|147.53|144.65|148.1|145.22|148.1|145.22|146.49|143.61|0
1646418300000|2022-03-04 18:25:00|148.19|145.31|148.1|145.22|148.22|145.34|147.27|144.39|0
1646418600000|2022-03-04 18:30:00|148.16|145.28|147.46|144.58|148.16|145.28|146.89|144.01|0
1646418900000|2022-03-04 18:35:00|147.29|144.41|145.85|142.97|147.55|144.67|145.74|142.86|0
1646419200000|2022-03-04 18:40:00|146.42|143.54|149.4|146.52|149.54|146.66|146.42|143.54|0
1646419500000|2022-03-04 18:45:00|149.43|146.55|149.54|146.66|150.13|147.25|149.43|146.55|0
1646419800000|2022-03-04 18:50:00|149.42|146.54|148.84|145.96|149.54|146.66|148.61|145.73|0
1646420100000|2022-03-04 18:55:00|148.87|145.99|151.3|148.42|151.53|148.65|148.49|145.61|0
1646420400000|2022-03-04 19:00:00|151.24|148.36|151.71|148.83|152.95|150.07|150.5|147.62|0
1646420700000|2022-03-04 19:05:00|151.59|148.71|151.35|148.47|152|149.12|150.94|148.06|0
1646421000000|2022-03-04 19:10:00|151.59|148.71|152.47|149.59|152.59|149.71|151.53|148.65|0
1646421300000|2022-03-04 19:15:00|152.35|149.47|151.94|149.06|153.07|150.19|151.76|148.88|0
1646421600000|2022-03-04 19:20:00|151.7|148.82|149.84|146.96|152.05|149.17|148.17|145.29|0
1646421900000|2022-03-04 19:25:00|150.07|147.19|150.25|147.37|151.18|148.3|148.85|145.97|0
1646422200000|2022-03-04 19:30:00|150.3|147.42|149.83|146.95|151.01|148.13|149.31|146.43|0
1646422500000|2022-03-04 19:35:00|149.78|146.9|150.24|147.36|151.06|148.18|149.49|146.61|0
1646422800000|2022-03-04 19:40:00|150.18|147.3|152.39|149.51|152.59|149.71|150.18|147.3|0
1646423100000|2022-03-04 19:45:00|152.33|149.45|152.89|150.01|153.12|150.24|151.94|149.06|0
1646423400000|2022-03-04 19:50:00|152.94|150.06|152.76|149.88|153.3|150.42|151.47|148.59|0
1646423700000|2022-03-04 19:55:00|152.65|149.77|154.79|151.91|155.03|152.15|152.11|149.23|0
1646424000000|2022-03-04 20:00:00|154.91|152.03|152.61|149.73|154.91|152.03|151.81|148.93|0
1646424300000|2022-03-04 20:05:00|152.58|149.7|152.52|149.64|152.99|150.11|150.93|148.05|0
1646424600000|2022-03-04 20:10:00|152.05|149.17|153.59|150.71|153.76|150.88|151.34|148.46|0
1646424900000|2022-03-04 20:15:00|153.44|150.56|153.11|150.23|153.7|150.82|151.86|148.98|0
1646425200000|2022-03-04 20:20:00|153.17|150.29|152.63|149.75|154|151.12|152.16|149.28|0
1646425500000|2022-03-04 20:25:00|152.57|149.69|151.45|148.57|152.57|149.69|149.81|146.93|0
1646425800000|2022-03-04 20:30:00|151.74|148.86|151.83|148.95|152.63|149.75|150.74|147.86|0
1646426100000|2022-03-04 20:35:00|151.68|148.8|152.86|149.98|153.99|151.11|151.03|148.15|0
1646426400000|2022-03-04 20:40:00|153.04|150.16|151.79|148.91|153.19|150.31|151.15|148.27|0
1646426700000|2022-03-04 20:45:00|151.97|149.09|152.85|149.97|153.24|150.36|150.21|147.33|0
1646427000000|2022-03-04 20:50:00|153.15|150.27|146.54|143.66|153.15|150.27|146.54|143.66|0
1646427300000|2022-03-04 20:55:00|146.3|143.42|145.16|142.28|146.71|143.83|145.04|142.16|0
1646427600000|2022-03-04 21:00:00|146.07|143.19|146.36|143.48|146.99|144.11|145.96|143.08|0
1646427900000|2022-03-04 21:05:00|146.3|143.42|146.38|143.5|147.45|144.57|146.13|143.25|0
1646428200000|2022-03-04 21:10:00|146.41|143.53|147.16|144.28|147.28|144.4|146.27|143.39|0
1646640300000|2022-03-07 08:05:00|166.39|163.27|165.45|162.33|166.39|163.27|164.04|160.92|0
1646640600000|2022-03-07 08:10:00|165.38|162.26|166.7|163.58|167.53|164.41|164.79|161.67|0
1646640900000|2022-03-07 08:15:00|166.73|163.61|168.86|165.74|170.24|167.12|165.66|162.54|0
1646641200000|2022-03-07 08:20:00|168.73|165.61|171.08|167.96|171.08|167.96|168.67|165.55|0
1646641500000|2022-03-07 08:25:00|171.3|168.18|170.62|167.5|171.3|168.18|169.76|166.64|0
1646641800000|2022-03-07 08:30:00|170.78|167.66|170.55|167.43|172.4|169.28|170.55|167.43|0
1646642100000|2022-03-07 08:35:00|170.52|167.4|168.72|165.6|171.01|167.89|167.35|164.23|0
1646642400000|2022-03-07 08:40:00|168.6|165.48|170.4|167.28|170.75|167.63|166.94|163.82|0
1646642700000|2022-03-07 08:45:00|170.37|167.25|169.79|166.67|170.62|167.5|168.48|165.36|0
1646643000000|2022-03-07 08:50:00|169.91|166.79|168.57|165.45|170.11|166.99|168.06|164.94|0
1646643300000|2022-03-07 08:55:00|168.5|165.38|167.42|164.3|168.5|165.38|166.41|163.29|0
1646643600000|2022-03-07 09:00:00|167.45|164.33|165.13|162.01|168.1|164.98|165.13|162.01|0
1646643900000|2022-03-07 09:05:00|165.1|161.98|162.41|159.29|165.1|161.98|161.88|158.76|0
1646644200000|2022-03-07 09:10:00|162.34|159.22|163.63|160.51|163.94|160.82|162.18|159.06|0
1646644500000|2022-03-07 09:15:00|163.57|160.45|164.69|161.57|165.38|162.26|163.57|160.45|0
1646644800000|2022-03-07 09:20:00|164.63|161.51|164.81|161.69|164.87|161.75|163.37|160.25|0
1646645100000|2022-03-07 09:25:00|164.78|161.66|164.56|161.44|165.09|161.97|163.56|160.44|0
1646645400000|2022-03-07 09:30:00|164.62|161.5|166.19|163.07|166.47|163.35|164.34|161.22|0
1646645700000|2022-03-07 09:35:00|166.25|163.13|167.82|164.7|167.82|164.7|165.65|162.53|0
1646646000000|2022-03-07 09:40:00|167.91|164.79|167.06|163.94|168.23|165.11|166.17|163.05|0
1646646300000|2022-03-07 09:45:00|167.12|164|168.58|165.46|168.9|165.78|167.09|163.97|0
1646646600000|2022-03-07 09:50:00|168.52|165.4|167.52|164.4|169.18|166.06|167.33|164.21|0
1646646900000|2022-03-07 09:55:00|167.65|164.53|166.61|163.49|167.91|164.79|165.88|162.76|0
1646647200000|2022-03-07 10:00:00|166.7|163.58|166.6|163.48|167.11|163.99|165.82|162.7|0
1646647500000|2022-03-07 10:05:00|166.51|163.39|166.47|163.35|167.26|164.14|165.72|162.6|0
1646647800000|2022-03-07 10:10:00|166.41|163.29|165.15|162.03|166.82|163.7|164.87|161.75|0
1646648100000|2022-03-07 10:15:00|165.09|161.97|165.52|162.4|166.06|162.94|164.9|161.78|0
1646648400000|2022-03-07 10:20:00|165.62|162.5|165.68|162.56|165.9|162.78|165.11|161.99|0
1646648700000|2022-03-07 10:25:00|165.61|162.49|166.17|163.05|166.17|163.05|164.5|161.38|0
1646649000000|2022-03-07 10:30:00|166.04|162.92|165.98|162.86|166.93|163.81|165.85|162.73|0
1646649300000|2022-03-07 10:35:00|166.04|162.92|166.73|163.61|166.77|163.65|165.5|162.38|0
1646649600000|2022-03-07 10:40:00|166.67|163.55|166.25|163.13|166.76|163.64|165.75|162.63|0
1646649900000|2022-03-07 10:45:00|166.16|163.04|165.18|162.06|166.29|163.17|164.93|161.81|0
1646650200000|2022-03-07 10:50:00|165.09|161.97|164.67|161.55|165.09|161.97|164.27|161.15|0
1646650500000|2022-03-07 10:55:00|164.71|161.59|167.23|164.11|167.26|164.14|163.95|160.83|0
1646650800000|2022-03-07 11:00:00|167.29|164.17|168.15|165.03|168.41|165.29|166.85|163.73|0
1646651100000|2022-03-07 11:05:00|168.31|165.19|168.57|165.45|169.53|166.41|167.04|163.92|0
1646651400000|2022-03-07 11:10:00|168.38|165.26|167.78|164.66|168.45|165.33|167.43|164.31|0
1646651700000|2022-03-07 11:15:00|167.81|164.69|168.03|164.91|170.62|167.5|167.74|164.62|0
1646652000000|2022-03-07 11:20:00|168.06|164.94|166.57|163.45|168.31|165.19|165.9|162.78|0
1646652300000|2022-03-07 11:25:00|166.6|163.48|166.91|163.79|166.91|163.79|165.77|162.65|0
1646652600000|2022-03-07 11:30:00|167.04|163.92|166.34|163.22|167.04|163.92|166.02|162.9|0
1646652900000|2022-03-07 11:35:00|166.43|163.31|166.97|163.85|167.41|164.29|166.02|162.9|0
1646653200000|2022-03-07 11:40:00|166.94|163.82|165.64|162.52|167.16|164.04|165.36|162.24|0
1646653500000|2022-03-07 11:45:00|165.73|162.61|165.42|162.3|165.92|162.8|164.95|161.83|0
1646653800000|2022-03-07 11:50:00|165.45|162.33|164.16|161.04|165.64|162.52|163.79|160.67|0
1646654100000|2022-03-07 11:55:00|164.07|160.95|161.99|158.87|164.19|161.07|161.11|157.99|0
1646654400000|2022-03-07 12:00:00|161.95|158.83|159.12|156|161.95|158.83|159|155.88|0
1646654700000|2022-03-07 12:05:00|159.16|156.04|157.69|154.57|159.71|156.59|157.21|154.09|0
1646655000000|2022-03-07 12:10:00|157.51|154.39|156.53|153.41|157.51|154.39|155.78|152.66|0
1646655300000|2022-03-07 12:15:00|156.44|153.32|154.45|151.33|156.99|153.87|154.45|151.33|0
1646655600000|2022-03-07 12:20:00|154.48|151.36|153.73|150.61|155.05|151.93|153.61|150.49|0
1646655900000|2022-03-07 12:25:00|153.55|150.43|153.14|150.02|154.99|151.87|152.66|149.54|0
1646656200000|2022-03-07 12:30:00|152.84|149.72|153.13|150.01|153.79|150.67|151.95|148.83|0
1646656500000|2022-03-07 12:35:00|152.9|149.78|154.18|151.06|158.24|155.12|152.78|149.66|0
1646656800000|2022-03-07 12:40:00|154.45|151.33|155.64|152.52|156.18|153.06|154.45|151.33|0
1646657100000|2022-03-07 12:45:00|155.76|152.64|157.05|153.93|157.14|154.02|155.34|152.22|0
1646657400000|2022-03-07 12:50:00|156.99|153.87|155.58|152.46|157.14|154.02|155.4|152.28|0
1646657700000|2022-03-07 12:55:00|155.37|152.25|157.98|154.86|157.98|154.86|155.25|152.13|0
1646658000000|2022-03-07 13:00:00|157.92|154.8|158.34|155.22|158.83|155.71|157.44|154.32|0
1646658300000|2022-03-07 13:05:00|158.28|155.16|157.07|153.95|158.77|155.65|157.07|153.95|0
1646658600000|2022-03-07 13:10:00|157.1|153.98|156.71|153.59|157.22|154.1|156.04|152.92|0
1646658900000|2022-03-07 13:15:00|156.74|153.62|155.14|152.02|156.92|153.8|155.08|151.96|0
1646659200000|2022-03-07 13:20:00|155.17|152.05|154.11|150.99|155.98|152.86|153.46|150.34|0
1646659500000|2022-03-07 13:25:00|154.23|151.11|154.59|151.47|154.77|151.65|153.82|150.7|0
1646659800000|2022-03-07 13:30:00|154.47|151.35|152.8|149.68|154.77|151.65|152.8|149.68|0
1646660100000|2022-03-07 13:35:00|152.98|149.86|152.51|149.39|153.04|149.92|151.48|148.36|0
1646660400000|2022-03-07 13:40:00|152.27|149.15|152.8|149.68|153.15|150.03|151.27|148.15|0
1646660700000|2022-03-07 13:45:00|152.74|149.62|151.53|148.41|153.03|149.91|151.38|148.26|0
1646661000000|2022-03-07 13:50:00|151.56|148.44|152.2|149.08|153.03|149.91|151.56|148.44|0
1646661300000|2022-03-07 13:55:00|152.08|148.96|151.96|148.84|152.26|149.14|151.14|148.02|0
1646661600000|2022-03-07 14:00:00|151.85|148.73|149.95|146.83|152.91|149.79|149.65|146.53|0
1646661900000|2022-03-07 14:05:00|150|146.88|146.75|143.63|150|146.88|146.06|142.94|0
1646662200000|2022-03-07 14:10:00|146.64|143.52|147.74|144.62|148.23|145.11|146.64|143.52|0
1646662500000|2022-03-07 14:15:00|147.56|144.44|147.85|144.73|148.66|145.54|147.56|144.44|0
1646662800000|2022-03-07 14:20:00|147.73|144.61|146.34|143.22|147.88|144.76|145.89|142.77|0
1646663100000|2022-03-07 14:25:00|146.26|143.14|147.38|144.26|147.38|144.26|145.94|142.82|0
1646663400000|2022-03-07 14:30:00|147.53|144.41|150.06|146.94|150.18|147.06|146.86|143.74|0
1646663700000|2022-03-07 14:35:00|150.12|147|151.36|148.24|151.65|148.53|149.12|146|0
1646664000000|2022-03-07 14:40:00|151.3|148.18|153.08|149.96|153.26|150.14|149.65|146.53|0
1646664300000|2022-03-07 14:45:00|153.14|150.02|154.76|151.64|154.91|151.79|152.3|149.18|0
1646664600000|2022-03-07 14:50:00|154.46|151.34|154.1|150.98|155.12|152|153.44|150.32|0
1646664900000|2022-03-07 14:55:00|153.8|150.68|152.18|149.06|154.91|151.79|151.47|148.35|0
1646665200000|2022-03-07 15:00:00|152.42|149.3|156.51|153.39|156.94|153.82|152.33|149.21|0
1646666400000|2022-03-07 15:20:00|152.63|147.59|153.91|148.87|153.97|148.93|151.24|146.2|0
1646666700000|2022-03-07 15:25:00|154.21|149.17|154.41|150.21|154.7|150.21|153.6|148.56|0
1646667000000|2022-03-07 15:30:00|154.84|150.64|154.03|149.83|155.15|150.95|152.94|148.74|0
1646667300000|2022-03-07 15:35:00|153.76|149.56|153.6|149.4|154.28|150.08|152.87|148.67|0
1646667600000|2022-03-07 15:40:00|153.73|149.53|154.34|150.14|155.14|150.94|152.99|148.79|0
1646667900000|2022-03-07 15:45:00|154.06|149.86|154.95|150.75|155.63|151.43|153.54|149.34|0
1646668200000|2022-03-07 15:50:00|155.01|150.81|156.37|152.17|156.43|152.23|153.93|149.73|0
1646668500000|2022-03-07 15:55:00|156.25|152.05|155.62|151.42|156.68|152.48|154.88|150.68|0
1646668800000|2022-03-07 16:00:00|159.98|155.78|161.41|157.21|161.79|157.59|159.43|155.23|0
1646669100000|2022-03-07 16:05:00|161.23|157.03|160.29|156.09|161.79|157.59|160.2|156|0
1646669400000|2022-03-07 16:10:00|160.42|156.22|161.6|157.4|162.48|158.28|160.23|156.03|0
1646669700000|2022-03-07 16:15:00|154.32|150.12|152.7|148.5|154.32|150.12|151.76|147.56|0
1646670000000|2022-03-07 16:20:00|152.73|148.53|153.58|149.38|153.58|149.38|152.12|147.92|0
1646670300000|2022-03-07 16:25:00|153.52|149.32|153.64|149.44|153.76|149.56|152.97|148.77|0
1646670600000|2022-03-07 16:30:00|153.58|149.38|156.04|151.84|156.2|152|153.36|149.16|0
1646670900000|2022-03-07 16:35:00|155.95|151.75|157.66|153.46|157.66|153.46|155.95|151.75|0
1646671200000|2022-03-07 16:40:00|157.59|153.39|157.09|152.89|158.72|154.52|156.9|152.7|0
1646671500000|2022-03-07 16:45:00|160.21|156.01|160.33|156.13|160.46|156.26|159.65|155.45|0
1646671800000|2022-03-07 16:50:00|160.39|156.19|161.08|156.88|161.08|156.88|159.83|155.63|0
1646672100000|2022-03-07 16:55:00|161.14|156.94|162.08|157.88|162.64|158.44|161.08|156.88|0
1646672400000|2022-03-07 17:00:00|158.84|154.64|160.29|156.09|160.99|156.79|158.84|154.64|0
1646672700000|2022-03-07 17:05:00|160.45|156.25|160.16|155.96|160.86|156.66|159.53|155.33|0
1646673000000|2022-03-07 17:10:00|159.97|155.77|159.97|155.77|160.42|156.22|159.4|155.2|0
1646673300000|2022-03-07 17:15:00|160.07|155.87|161.49|157.29|162.07|157.87|158.74|154.54|0
1646673600000|2022-03-07 17:20:00|161.27|157.07|163.42|159.22|164|159.8|160.95|156.75|0
1646673900000|2022-03-07 17:25:00|163.48|159.28|161.81|157.61|163.94|159.74|161.74|157.54|0
1646674200000|2022-03-07 17:30:00|167.07|162.87|165.88|161.68|167.13|162.93|165.59|161.39|0
1646674500000|2022-03-07 17:35:00|165.91|161.71|168.68|164.48|168.88|164.68|165.72|161.52|0
1646674800000|2022-03-07 17:40:00|168.62|164.42|169.53|165.33|169.53|165.33|167.65|163.45|0
1646675100000|2022-03-07 17:45:00|169.63|165.43|170.24|166.04|170.9|166.7|169.27|165.07|0
1646675400000|2022-03-07 17:50:00|170.31|166.11|169.85|165.65|170.77|166.57|169.46|165.26|0
1646675700000|2022-03-07 17:55:00|169.72|165.52|169.78|165.58|169.98|165.78|169.26|165.06|0
1646676000000|2022-03-07 18:00:00|162.18|157.98|159.94|155.74|162.18|157.98|158.87|154.67|0
1646676300000|2022-03-07 18:05:00|159.88|155.68|160.54|156.34|160.67|156.47|158.93|154.73|0
1646676600000|2022-03-07 18:10:00|160.45|156.25|162.43|158.23|162.68|158.48|160.45|156.25|0
1646676900000|2022-03-07 18:15:00|167.75|163.55|166.21|162.01|167.85|163.65|166.11|161.91|0
1646677200000|2022-03-07 18:20:00|166.34|162.14|166.14|161.94|167.24|163.04|165.63|161.43|0
1646677500000|2022-03-07 18:25:00|166.18|161.98|166.01|161.81|166.98|162.78|165.63|161.43|0
1646677800000|2022-03-07 18:30:00|166.08|161.88|167.94|163.74|168.59|164.39|165.95|161.75|0
1646678100000|2022-03-07 18:35:00|168.14|163.94|168.75|164.55|169.56|165.36|168.1|163.9|0
1646678400000|2022-03-07 18:40:00|168.78|164.58|169.37|165.17|169.56|165.36|168.72|164.52|0
1646678700000|2022-03-07 18:45:00|161.23|157.03|162.21|158.01|162.31|158.11|160.46|156.26|0
1646679000000|2022-03-07 18:50:00|161.99|157.79|162.37|158.17|162.76|158.56|161|156.8|0
1646679300000|2022-03-07 18:55:00|162.44|158.24|162.72|158.52|163.17|158.97|162.37|158.17|0
1646679600000|2022-03-07 19:00:00|167.6|163.4|168.86|164.66|168.96|164.76|167.25|163.05|0
1646679900000|2022-03-07 19:05:00|168.83|164.63|168.21|164.01|169.12|164.92|167.73|163.53|0
1646680200000|2022-03-07 19:10:00|168.31|164.11|168.31|164.11|168.89|164.69|167.82|163.62|0
1646680500000|2022-03-07 19:15:00|168.44|164.24|169.02|164.82|169.05|164.85|168.44|164.24|0
1646680800000|2022-03-07 19:20:00|168.24|164.04|168.24|164.04|168.24|164.04|168.24|164.04|0
1646694300000|2022-03-07 23:05:00|186.59|182.39|186.31|182.11|186.9|182.7|186.27|182.07|0
1646694600000|2022-03-07 23:10:00|186.27|182.07|185.75|181.55|186.62|182.42|185.64|181.44|0
1646694900000|2022-03-07 23:15:00|185.68|181.48|185.99|181.79|186.33|182.13|185.57|181.37|0
1646695200000|2022-03-07 23:20:00|186.02|181.82|185.5|181.3|186.02|181.82|184.88|180.68|0
1646695500000|2022-03-07 23:25:00|185.46|181.26|186.05|181.85|186.12|181.92|185.12|180.92|0
1646695800000|2022-03-07 23:30:00|186.16|181.96|187.2|183|187.41|183.21|186.02|181.82|0
1646696100000|2022-03-07 23:35:00|187.13|182.93|186.36|183|187.13|183.07|186.15|182.26|0
1646696400000|2022-03-07 23:40:00|186.39|183.03|185.87|182.51|186.49|183.13|185.83|182.47|0
1646696700000|2022-03-07 23:45:00|185.94|182.58|186.49|183.13|186.63|183.27|185.52|182.16|0
1646697000000|2022-03-07 23:50:00|186.31|182.95|185.62|182.26|186.45|183.09|185.55|182.19|0
1646697300000|2022-03-07 23:55:00|185.65|182.29|185.93|182.57|185.93|182.57|185.27|181.91|0
1646697600000|2022-03-08 00:00:00|185.75|182.39|185.61|182.25|186.03|182.67|184.89|181.53|0
1646697900000|2022-03-08 00:05:00|185.51|182.15|184.71|181.35|185.75|182.39|184.71|181.35|0
1646698200000|2022-03-08 00:10:00|184.84|181.48|185.29|181.93|185.78|182.42|184.81|181.45|0
1646698500000|2022-03-08 00:15:00|185.15|181.79|183.63|180.27|185.36|182|183.19|179.83|0
1646698800000|2022-03-08 00:20:00|183.7|180.34|183.25|179.89|184.22|180.86|183.08|179.72|0
1646699100000|2022-03-08 00:25:00|183.36|180|183.52|180.16|183.73|180.37|182.98|179.62|0
1646699400000|2022-03-08 00:30:00|183.59|180.23|184.69|181.33|184.83|181.47|183.35|179.99|0
1646699700000|2022-03-08 00:35:00|184.83|181.47|183.55|180.19|185.18|181.82|183.55|180.19|0
1646700000000|2022-03-08 00:40:00|183.52|180.16|184.55|181.19|184.82|181.46|183.52|180.16|0
1646700300000|2022-03-08 00:45:00|184.34|180.98|184.68|181.32|185.21|181.85|183.76|180.4|0
1646700600000|2022-03-08 00:50:00|184.75|181.39|184.3|180.94|185.2|181.84|184.16|180.8|0
1646700900000|2022-03-08 00:55:00|184.34|180.98|183.82|180.46|184.54|181.18|183.61|180.25|0
1646701200000|2022-03-08 01:00:00|183.92|180.56|183.3|179.94|183.92|180.56|182|178.64|0
1646701500000|2022-03-08 01:05:00|183.23|179.87|180.94|177.58|184.26|180.9|180.94|177.58|0
1646701800000|2022-03-08 01:10:00|181.04|177.68|179.88|176.52|181.04|177.68|179.14|175.78|0
1646702100000|2022-03-08 01:15:00|179.92|176.56|178.84|175.48|180.05|176.69|177.97|174.61|0
1646702400000|2022-03-08 01:20:00|178.77|175.41|178.87|175.51|179.85|176.49|178.77|175.41|0
1646702700000|2022-03-08 01:25:00|178.57|175.21|179.57|176.21|179.57|176.21|177.96|174.6|0
1646703000000|2022-03-08 01:30:00|179.51|176.15|177.85|174.49|179.6|176.24|177.79|174.43|0
1646703300000|2022-03-08 01:35:00|177.96|174.6|180.34|176.98|180.34|176.98|177.96|174.6|0
1646703600000|2022-03-08 01:40:00|180.28|176.92|178.22|174.86|180.28|176.92|178.15|174.79|0
1646703900000|2022-03-08 01:45:00|178.38|175.02|178.48|175.12|179.26|175.9|178.15|174.79|0
1646704200000|2022-03-08 01:50:00|178.42|175.06|179.25|175.89|179.39|176.03|178.08|174.72|0
1646704500000|2022-03-08 01:55:00|179.02|175.66|178.51|175.15|179.15|175.79|178.28|174.92|0
1646704800000|2022-03-08 02:00:00|178.48|175.12|176.83|173.47|179.18|175.82|176.63|173.27|0
1646705100000|2022-03-08 02:05:00|176.87|173.51|177.33|173.97|177.9|174.54|176.13|172.77|0
1646705400000|2022-03-08 02:10:00|177.37|174.01|177.09|173.73|177.37|174.01|176.63|173.27|0
1646705700000|2022-03-08 02:15:00|176.93|173.57|176.82|173.46|177.43|174.07|176.35|172.99|0
1646706000000|2022-03-08 02:20:00|176.79|173.43|177.16|173.8|177.46|174.1|176.79|173.43|0
1646706300000|2022-03-08 02:25:00|177.19|173.83|177.66|174.3|178.03|174.67|177.19|173.83|0
1646706600000|2022-03-08 02:30:00|177.73|174.37|177.05|173.69|177.73|174.37|176.92|173.56|0
1646706900000|2022-03-08 02:35:00|177.12|173.76|177.52|174.16|177.59|174.23|176.78|173.42|0
1646707200000|2022-03-08 02:40:00|177.62|174.26|177.58|174.22|178.29|174.93|177.14|173.78|0
1646707500000|2022-03-08 02:45:00|177.75|174.39|178.52|175.16|178.76|175.4|177.58|174.22|0
1646707800000|2022-03-08 02:50:00|178.62|175.26|179.37|176.01|179.64|176.28|178.59|175.23|0
1646708100000|2022-03-08 02:55:00|179.33|175.97|180.28|176.92|180.59|177.23|178.86|175.5|0
1646708400000|2022-03-08 03:00:00|180.38|177.02|179.84|176.48|181.07|177.71|179.84|176.48|0
1646708700000|2022-03-08 03:05:00|179.8|176.44|179.33|175.97|180.18|176.82|179.09|175.73|0
1646709000000|2022-03-08 03:10:00|179.22|175.86|180.96|177.6|181.23|177.87|179.05|175.69|0
1646709300000|2022-03-08 03:15:00|181.03|177.67|181.26|177.9|181.68|178.32|180.58|177.22|0
1646709600000|2022-03-08 03:20:00|181.37|178.01|180.61|177.25|181.53|178.17|180.58|177.22|0
1646709900000|2022-03-08 03:25:00|180.58|177.22|180.44|177.08|180.58|177.22|179.79|176.43|0
1646710200000|2022-03-08 03:30:00|180.3|176.94|179.92|176.56|180.4|177.04|179.31|175.95|0
1646710500000|2022-03-08 03:35:00|179.85|176.49|179.88|176.52|179.95|176.59|179.27|175.91|0
1646710800000|2022-03-08 03:40:00|179.75|176.39|181.18|177.82|181.18|177.82|179.72|176.36|0
1646711100000|2022-03-08 03:45:00|181.15|177.79|181.14|177.78|181.52|178.16|180.56|177.2|0
1646711400000|2022-03-08 03:50:00|181.18|177.82|180.97|177.61|181.24|177.88|180.56|177.2|0
1646711700000|2022-03-08 03:55:00|181.04|177.68|180.76|177.4|181.45|178.09|180.69|177.33|0
1646712000000|2022-03-08 04:00:00|180.8|177.44|180.76|177.4|181.27|177.91|180.69|177.33|0
1646712300000|2022-03-08 04:05:00|181|177.64|180.82|177.46|181.1|177.74|180.69|177.33|0
1646712600000|2022-03-08 04:10:00|180.86|177.5|181.37|178.01|181.71|178.35|180.86|177.5|0
1646712900000|2022-03-08 04:15:00|181.4|178.04|181.36|178|182.02|178.66|181.09|177.73|0
1646713200000|2022-03-08 04:20:00|181.61|178.25|182.39|179.03|182.84|179.48|181.3|177.94|0
1646713500000|2022-03-08 04:25:00|182.36|179|182.11|178.75|182.57|179.21|181.98|178.62|0
1646713800000|2022-03-08 04:30:00|182.18|178.82|182.11|178.75|182.42|179.06|181.91|178.55|0
1646714100000|2022-03-08 04:35:00|182.32|178.96|182.52|179.16|183.14|179.78|181.97|178.61|0
1646714400000|2022-03-08 04:40:00|182.59|179.23|182.52|179.16|183|179.64|181.97|178.61|0
1646714700000|2022-03-08 04:45:00|182.76|179.4|182.93|179.57|183.25|179.89|182.59|179.23|0
1646715000000|2022-03-08 04:50:00|182.83|179.47|182.62|179.26|182.9|179.54|182.45|179.09|0
1646715300000|2022-03-08 04:55:00|182.69|179.33|182.58|179.22|182.99|179.63|182.1|178.74|0
1646715600000|2022-03-08 05:00:00|182.68|179.32|182.71|179.35|183.41|180.05|182.65|179.29|0
1646715900000|2022-03-08 05:05:00|182.65|179.29|183.72|180.36|183.96|180.6|181.82|178.46|0
1646716200000|2022-03-08 05:10:00|183.78|180.42|183.33|179.97|184.23|180.87|183.26|179.9|0
1646716500000|2022-03-08 05:15:00|183.37|180.01|183.36|180|183.68|180.32|183.12|179.76|0
1646716800000|2022-03-08 05:20:00|183.33|179.97|184.02|180.66|184.26|180.9|183.29|179.93|0
1646717100000|2022-03-08 05:25:00|184.09|180.73|186.92|183.56|186.92|183.56|183.74|180.38|0
1646717400000|2022-03-08 05:30:00|186.85|183.49|185.96|182.6|186.85|183.49|185.44|182.08|0
1646717700000|2022-03-08 05:35:00|186.03|182.67|186.77|183.41|187.3|183.94|185.65|182.29|0
1646718000000|2022-03-08 05:40:00|186.8|183.44|187.86|184.5|188.14|184.78|186.45|183.09|0
1646718300000|2022-03-08 05:45:00|187.79|184.43|189.09|185.73|189.23|185.87|187.79|184.43|0
1646718600000|2022-03-08 05:50:00|189.13|185.77|188.94|185.58|189.51|186.15|188.8|185.44|0
1646718900000|2022-03-08 05:55:00|188.98|185.62|189.33|185.97|189.33|185.97|188.59|185.23|0
1646719200000|2022-03-08 06:00:00|189.12|185.76|187.39|184.03|189.15|185.79|187.39|184.03|0
1646719500000|2022-03-08 06:05:00|187.42|184.06|188.27|184.91|188.37|185.01|187.07|183.71|0
1646719800000|2022-03-08 06:10:00|188.3|184.94|189.89|186.53|190.64|187.28|188.3|184.94|0
1646720100000|2022-03-08 06:15:00|189.93|186.57|191.74|188.38|191.78|188.42|189.71|186.35|0
1646720400000|2022-03-08 06:20:00|191.71|188.35|199.14|194.94|199.14|194.94|191.2|187.84|0
1646720700000|2022-03-08 06:25:00|195.53|191.33|197.16|192.96|197.53|193.33|195.13|190.93|0
1646721000000|2022-03-08 06:30:00|196.8|192.6|197.6|193.4|197.96|193.76|196.18|191.98|0
1646721300000|2022-03-08 06:35:00|197.67|193.47|196.97|192.77|198.11|193.91|196.68|192.48|0
1646721600000|2022-03-08 06:40:00|197.01|192.81|195.55|191.35|197.7|193.5|195.55|191.35|0
1646721900000|2022-03-08 06:45:00|195.63|191.43|195.55|191.35|196.72|192.52|195.41|191.21|0
1646722200000|2022-03-08 06:50:00|195.51|191.31|194.39|190.19|195.7|191.5|194.18|189.98|0
1646722500000|2022-03-08 06:55:00|194.43|190.23|194.32|190.12|194.46|190.26|193.17|188.97|0
1646722800000|2022-03-08 07:00:00|194.35|190.15|195.76|191.56|196.05|191.85|194.24|190.04|0
1646723100000|2022-03-08 07:05:00|195.69|191.49|196.01|191.81|196.48|192.28|194.85|190.65|0
1646723400000|2022-03-08 07:10:00|196.12|191.92|197.5|193.3|198.01|193.81|196.05|191.85|0
1646723700000|2022-03-08 07:15:00|197.72|193.52|198.93|194.73|202.44|198.24|197.57|193.37|0
1646724000000|2022-03-08 07:20:00|198.86|194.66|196.08|191.88|199.26|195.06|194.67|190.47|0
1646724300000|2022-03-08 07:25:00|196.15|191.95|193.53|189.33|196.66|192.46|193.24|189.04|0
1646724600000|2022-03-08 07:30:00|193.46|189.26|194.45|190.25|194.6|190.4|193.17|188.97|0
1646724900000|2022-03-08 07:35:00|194.28|190.08|194.31|190.11|194.71|190.51|193.6|189.4|0
1646725200000|2022-03-08 07:40:00|194.24|190.04|192.38|188.18|194.63|190.43|191.88|187.68|0
1646725500000|2022-03-08 07:45:00|191.95|187.75|193.16|188.96|193.48|189.28|191.88|187.68|0
1646725800000|2022-03-08 07:50:00|193.2|189|195.02|190.82|195.95|191.75|193.13|188.93|0
1646726100000|2022-03-08 07:55:00|195.05|190.85|196.02|191.82|197|192.8|195.05|190.85|0
1646726400000|2022-03-08 08:00:00|195.84|191.64|192.16|187.96|196.46|192.26|191.98|187.78|0
1646726700000|2022-03-08 08:05:00|192.39|188.79|190.76|187.16|192.42|188.82|190.51|186.91|0
1646727000000|2022-03-08 08:10:00|190.9|187.3|185.32|181.72|191.04|187.44|185.11|181.51|0
1646727300000|2022-03-08 08:15:00|185.25|181.65|181.05|177.45|190.06|186.46|181.05|177.45|0
1646727600000|2022-03-08 08:20:00|180.95|177.35|178.3|174.7|181.12|177.52|177.83|174.23|0
1646727900000|2022-03-08 08:25:00|178.07|174.47|175.72|172.12|179.25|175.65|175.55|171.95|0
1646728200000|2022-03-08 08:30:00|175.82|172.22|177.69|174.09|177.72|174.12|175.55|171.95|0
1646728500000|2022-03-08 08:35:00|177.86|174.26|174.94|171.34|179.56|175.96|174.17|170.57|0
1646728800000|2022-03-08 08:40:00|175.07|171.47|177.62|174.02|177.72|174.12|173.61|170.01|0
1646729100000|2022-03-08 08:45:00|177.48|173.88|176.47|172.87|178.3|174.7|175|171.4|0
1646729400000|2022-03-08 08:50:00|176.57|172.97|177.92|174.32|179.35|175.75|176.2|172.6|0
1646729700000|2022-03-08 08:55:00|178.05|174.45|176.77|173.17|178.6|175|176.5|172.9|0
1646730000000|2022-03-08 09:00:00|177.04|173.44|174.59|170.99|177.11|173.51|173.9|170.3|0
1646730300000|2022-03-08 09:05:00|174.46|170.86|176.09|172.49|176.83|173.23|173.99|170.39|0
1646730600000|2022-03-08 09:10:00|176.06|172.46|174.95|171.35|176.06|172.46|174.25|170.65|0
1646730900000|2022-03-08 09:15:00|175.05|171.45|173.18|169.58|175.05|171.45|173.05|169.45|0
1646731200000|2022-03-08 09:20:00|173.25|169.65|174.44|170.84|175.22|171.62|172.98|169.38|0
1646731500000|2022-03-08 09:25:00|174.21|170.61|175.18|171.58|175.35|171.75|174.11|170.51|0
1646731800000|2022-03-08 09:30:00|175.11|171.51|173.74|170.14|176.01|172.41|173.31|169.71|0
1646732100000|2022-03-08 09:35:00|173.94|170.34|174.14|170.54|175.17|171.57|173.84|170.24|0
1646732400000|2022-03-08 09:40:00|174.5|170.9|174.57|170.97|175.34|171.74|174.1|170.5|0
1646732700000|2022-03-08 09:45:00|174.8|171.2|175.57|171.97|176.55|172.95|174.8|171.2|0
1646733000000|2022-03-08 09:50:00|175.7|172.1|174.06|170.46|175.97|172.37|173.96|170.36|0
1646733300000|2022-03-08 09:55:00|173.93|170.33|174.36|170.76|175.09|171.49|173.56|169.96|0
1646733600000|2022-03-08 10:00:00|174.19|170.59|175.22|171.62|175.46|171.86|173.92|170.32|0
1646733900000|2022-03-08 10:05:00|175.33|171.73|176.63|173.03|176.63|173.03|174.92|171.32|0
1646734200000|2022-03-08 10:10:00|176.56|172.96|175.42|171.82|176.7|173.1|175.22|171.62|0
1646734500000|2022-03-08 10:15:00|175.55|171.95|179.31|175.71|179.41|175.81|175.48|171.88|0
1646734800000|2022-03-08 10:20:00|179.11|175.51|178.22|174.62|179.38|175.78|178.05|174.45|0
1646735100000|2022-03-08 10:25:00|178.15|174.55|174.94|171.34|178.25|174.65|174.61|171.01|0
1646735400000|2022-03-08 10:30:00|174.84|171.24|175.94|172.34|176.42|172.82|174.84|171.24|0
1646735700000|2022-03-08 10:35:00|175.88|172.28|176.31|172.71|176.31|172.71|174.87|171.27|0
1646736000000|2022-03-08 10:40:00|176.28|172.68|175.24|171.64|177.66|174.06|174.77|171.17|0
1646736300000|2022-03-08 10:45:00|175.4|171.8|174.2|170.6|176.04|172.44|173.9|170.3|0
1646736600000|2022-03-08 10:50:00|174.36|170.76|174.06|170.46|174.56|170.96|172.93|169.33|0
1646736900000|2022-03-08 10:55:00|173.99|170.39|174.09|170.49|174.26|170.66|172.96|169.36|0
1646737200000|2022-03-08 11:00:00|174.02|170.42|173.79|170.19|174.86|171.26|173.72|170.12|0
1646737500000|2022-03-08 11:05:00|173.65|170.05|174.69|171.09|175.56|171.96|173.62|170.02|0
1646737800000|2022-03-08 11:10:00|174.72|171.12|174.18|170.58|174.95|171.35|173.62|170.02|0
1646738100000|2022-03-08 11:15:00|174.08|170.48|176.02|172.42|176.12|172.52|174.05|170.45|0
1646738400000|2022-03-08 11:20:00|175.95|172.35|174.38|170.78|175.95|172.35|174.18|170.58|0
1646738700000|2022-03-08 11:25:00|174.28|170.68|173.68|170.08|174.48|170.88|173.24|169.64|0
1646739000000|2022-03-08 11:30:00|173.64|170.04|173.61|170.01|174.57|170.97|173.37|169.77|0
1646739300000|2022-03-08 11:35:00|173.81|170.21|173.83|170.23|174.34|170.74|173.67|170.07|0
1646739600000|2022-03-08 11:40:00|173.74|170.14|174.07|170.47|175.17|171.57|173.74|170.14|0
1646739900000|2022-03-08 11:45:00|174.13|170.53|173.16|169.56|175.07|171.47|172.9|169.3|0
1646740200000|2022-03-08 11:50:00|173.33|169.73|173.63|170.03|174.09|170.49|172.87|169.27|0
1646740500000|2022-03-08 11:55:00|173.56|169.96|172.5|168.9|173.66|170.06|172.5|168.9|0
1646740800000|2022-03-08 12:00:00|172.6|169|171.31|167.71|172.99|169.39|171.31|167.71|0
1646741100000|2022-03-08 12:05:00|171.37|167.77|171.14|167.54|171.7|168.1|171.14|167.54|0
1646741400000|2022-03-08 12:10:00|171.11|167.51|169.11|165.51|171.11|167.51|168.95|165.35|0
1646741700000|2022-03-08 12:15:00|169.14|165.54|168.58|164.98|171.39|167.79|167.38|163.78|0
1646742000000|2022-03-08 12:20:00|168.68|165.08|169.1|165.5|169.3|165.7|168.65|165.05|0
1646742300000|2022-03-08 12:25:00|169.04|165.44|170.41|166.81|170.61|167.01|167.96|164.36|0
1646742600000|2022-03-08 12:30:00|170.45|166.85|170.01|166.41|171.7|168.1|169.88|166.28|0
1646742900000|2022-03-08 12:35:00|170.05|166.45|171.13|167.53|171.46|167.86|170.05|166.45|0
1646743200000|2022-03-08 12:40:00|171.2|167.6|173.79|170.19|173.89|170.29|170.73|167.13|0
1646743500000|2022-03-08 12:45:00|173.89|170.29|174.25|170.65|175.26|171.66|171.25|167.65|0
1646743800000|2022-03-08 12:50:00|174.56|170.96|175.8|172.2|175.8|172.2|174.56|170.96|0
1646744100000|2022-03-08 12:55:00|175.77|172.17|174.72|171.12|175.83|172.23|174.45|170.85|0
1646744400000|2022-03-08 13:00:00|174.75|171.15|174.45|170.85|176.47|172.87|174.35|170.75|0
1646744700000|2022-03-08 13:05:00|174.31|170.71|174.31|170.71|175.09|171.49|173.71|170.11|0
1646745000000|2022-03-08 13:10:00|174.14|170.54|179.37|175.77|179.68|176.08|174.11|170.51|0
1646745300000|2022-03-08 13:15:00|179.33|175.73|178.4|174.8|179.4|175.8|177.69|174.09|0
1646745600000|2022-03-08 13:20:00|178.23|174.63|179.09|175.49|179.5|175.9|177.96|174.36|0
1646745900000|2022-03-08 13:25:00|178.88|175.28|179.98|176.38|181.6|178|177.21|173.61|0
1646746200000|2022-03-08 13:30:00|179.95|176.35|180.63|177.03|181.18|177.58|179.81|176.21|0
1646746500000|2022-03-08 13:35:00|180.56|176.96|178.21|174.61|180.87|177.27|178|174.4|0
1646746800000|2022-03-08 13:40:00|178.17|174.57|177.58|173.98|179.5|175.9|176.88|173.28|0
1646747100000|2022-03-08 13:45:00|177.48|173.88|176.66|173.06|177.85|174.25|176.02|172.42|0
1646747400000|2022-03-08 13:50:00|176.73|173.13|175.88|172.28|177.64|174.04|174.95|171.35|0
1646747700000|2022-03-08 13:55:00|176.02|172.42|177.03|173.43|177.4|173.8|175.48|171.88|0
1646748000000|2022-03-08 14:00:00|177.16|173.56|177.09|173.49|178.05|174.45|176.32|172.72|0
1646748300000|2022-03-08 14:05:00|176.96|173.36|178.86|175.26|178.86|175.26|176.22|172.62|0
1646748600000|2022-03-08 14:10:00|178.79|175.19|178.69|175.09|178.99|175.39|177.5|173.9|0
1646748900000|2022-03-08 14:15:00|178.79|175.19|177.42|173.82|178.79|175.19|176.65|173.05|0
1646749200000|2022-03-08 14:20:00|177.56|173.96|175.23|171.63|177.56|173.96|175.23|171.63|0
1646749500000|2022-03-08 14:25:00|175.53|171.93|177.32|173.72|177.69|174.09|175.46|171.86|0
1646749800000|2022-03-08 14:30:00|177.59|173.99|179.19|175.59|179.63|176.03|175.53|171.93|0
1646750100000|2022-03-08 14:35:00|179.25|175.65|181.04|177.44|181.04|177.44|173.65|170.05|0
1646750400000|2022-03-08 14:40:00|181.24|177.64|175.18|171.58|182.56|178.96|173.92|170.32|0
1646750700000|2022-03-08 14:45:00|175.22|171.62|177.34|173.74|177.51|173.91|173.65|170.05|0
1646751000000|2022-03-08 14:50:00|177.14|173.54|181.39|177.79|181.97|178.37|175.72|172.12|0
1646751300000|2022-03-08 14:55:00|181.21|177.61|181.14|177.54|182.63|179.03|180.6|177|0
1646751600000|2022-03-08 15:00:00|182.01|178.41|188.61|185.01|189.04|185.44|181.83|178.23|0
1646751900000|2022-03-08 15:05:00|188.54|184.94|191.34|187.74|191.48|187.88|185.93|182.33|0
1646752200000|2022-03-08 15:10:00|191.41|187.81|189.34|185.74|191.69|188.09|188.85|185.25|0
1646752500000|2022-03-08 15:15:00|189.2|185.6|182.98|179.38|189.2|185.6|182.98|179.38|0
1646752800000|2022-03-08 15:20:00|182.57|178.97|187.22|183.62|187.22|183.62|182.22|178.62|0
1646753100000|2022-03-08 15:25:00|187.25|183.65|190.04|186.44|190.04|186.44|187.25|183.65|0
1646753400000|2022-03-08 15:30:00|190.22|186.62|192.08|188.48|192.76|189.16|187.53|183.93|0
1646753700000|2022-03-08 15:35:00|192.33|188.73|191.39|187.79|192.47|188.87|190|186.4|0
1646754000000|2022-03-08 15:40:00|190.82|187.22|188.69|185.09|191.46|187.86|188.12|184.52|0
1646754300000|2022-03-08 15:45:00|188.33|184.73|186.86|183.26|189.82|186.22|186.86|183.26|0
1646754600000|2022-03-08 15:50:00|187.42|183.82|183.49|179.89|189.68|186.08|183.38|179.78|0
1646754900000|2022-03-08 15:55:00|183.87|180.27|182.11|178.51|185.29|181.69|181.8|178.2|0
1646755200000|2022-03-08 16:00:00|182.28|178.68|179.59|175.99|185.07|181.47|178.77|175.17|0
1646755500000|2022-03-08 16:05:00|179.18|175.58|183.85|180.25|184.69|181.09|179.18|175.58|0
1646755800000|2022-03-08 16:10:00|183.44|179.84|183.02|179.42|184.69|181.09|182.12|178.52|0
1646756100000|2022-03-08 16:15:00|182.67|179.07|183.15|179.55|185.31|181.71|182.12|178.52|0
1646756400000|2022-03-08 16:20:00|182.87|179.27|186.43|182.83|186.43|182.83|182.67|179.07|0
1646756700000|2022-03-08 16:25:00|186.57|182.97|187.25|183.65|188.2|184.6|185.45|181.85|0
1646757000000|2022-03-08 16:30:00|186.97|183.37|188.95|185.35|191.46|187.86|186.97|183.37|0
1646757300000|2022-03-08 16:35:00|189.13|185.53|189.45|185.85|189.95|186.35|187.96|184.36|0
1646757600000|2022-03-08 16:40:00|189.17|185.57|189.31|185.71|190.74|187.14|187.39|183.79|0
1646757900000|2022-03-08 16:45:00|189.34|185.74|184.68|181.08|189.34|185.74|183.67|180.07|0
1646758200000|2022-03-08 16:50:00|184.57|180.97|182.94|179.34|185.17|181.57|182.62|179.02|0
1646758500000|2022-03-08 16:55:00|182.97|179.37|184.05|180.45|184.5|180.9|181.59|177.99|0
1646758800000|2022-03-08 17:00:00|183.87|180.27|178.04|174.44|184.22|180.62|177.91|174.31|0
1646759100000|2022-03-08 17:05:00|177.91|174.31|175.34|171.74|177.91|174.31|174.24|170.64|0
1646759400000|2022-03-08 17:10:00|175.31|171.71|169.58|165.98|175.31|171.71|169.58|165.98|0
1646759700000|2022-03-08 17:15:00|169.13|165.53|172.92|169.32|172.92|169.32|165.04|161.44|0
1646760000000|2022-03-08 17:20:00|172.79|169.19|168.7|165.1|172.79|169.19|164.55|160.95|0
1646760300000|2022-03-08 17:25:00|168.73|165.13|165.95|162.35|170.76|167.16|165.18|161.58|0
1646760600000|2022-03-08 17:30:00|165.63|162.03|163.84|160.24|167.95|164.35|163.71|160.11|0
1646760900000|2022-03-08 17:35:00|164.03|160.43|163.39|159.79|165.82|162.22|163.01|159.41|0
1646761200000|2022-03-08 17:40:00|163.08|159.48|162.95|159.35|165.49|161.89|162.25|158.65|0
1646761500000|2022-03-08 17:45:00|162.82|159.22|163.07|159.47|164.41|160.81|162|158.4|0
1646761800000|2022-03-08 17:50:00|162.94|159.34|161.56|157.96|165.81|162.21|161.49|157.89|0
1646762100000|2022-03-08 17:55:00|161.59|157.99|162.37|158.77|163.32|159.72|161.59|157.99|0
1646762400000|2022-03-08 18:00:00|162.12|158.52|158.94|155.34|162.12|158.52|158.94|155.34|0
1646762700000|2022-03-08 18:05:00|159|155.4|161.14|157.54|161.14|157.54|157.88|154.28|0
1646763000000|2022-03-08 18:10:00|155.26|151.66|156.7|153.1|157.07|153.47|154.77|151.17|0
1646763300000|2022-03-08 18:15:00|156.79|153.19|156.42|152.82|157.53|153.93|155.75|152.15|0
1646763600000|2022-03-08 18:20:00|156.55|152.95|160.09|156.49|160.22|156.62|156.55|152.95|0
1646763900000|2022-03-08 18:25:00|160.25|156.65|163.48|159.88|163.77|160.17|160.09|156.49|0
1646764200000|2022-03-08 18:30:00|163.19|159.59|166.41|162.81|167.71|164.11|163.19|159.59|0
1646764500000|2022-03-08 18:35:00|166.34|162.74|167.48|163.88|168.24|164.64|165.67|162.07|0
1646764800000|2022-03-08 18:40:00|167.38|163.78|170.03|166.43|172.41|168.81|162.95|159.35|0
1646765100000|2022-03-08 18:45:00|169.94|166.34|172.34|168.74|173.08|169.48|169.57|165.97|0
1646765400000|2022-03-08 18:50:00|172.54|168.94|174.21|170.61|174.98|171.38|172.14|168.54|0
1646765700000|2022-03-08 18:55:00|174.48|170.88|178.58|174.98|179.12|175.52|174.28|170.68|0
1646766000000|2022-03-08 19:00:00|178.65|175.05|180.84|177.24|183.26|179.66|178.31|174.71|0
1646766300000|2022-03-08 19:05:00|181.39|177.79|178.58|174.98|181.6|178|177.29|173.69|0
1646766600000|2022-03-08 19:10:00|178.51|174.91|179.87|176.27|182.08|178.48|178.41|174.81|0
1646766900000|2022-03-08 19:15:00|179.53|175.93|179.66|176.06|181.25|177.65|178.1|174.5|0
1646767200000|2022-03-08 19:20:00|179.49|175.89|178.16|174.56|182.42|178.82|177.35|173.75|0
1646767500000|2022-03-08 19:25:00|178.09|174.49|175.06|171.46|178.98|175.38|174.66|171.06|0
1646767800000|2022-03-08 19:30:00|175.03|171.43|177.82|174.22|178.22|174.62|174.06|170.46|0
1646768100000|2022-03-08 19:35:00|177.38|173.78|172.32|168.72|177.48|173.88|171.45|167.85|0
1646768400000|2022-03-08 19:40:00|171.98|168.38|171.72|168.12|174.35|170.75|171.58|167.98|0
1646768700000|2022-03-08 19:45:00|170.72|167.12|168.3|164.7|171.05|167.45|168.3|164.7|0
1646769000000|2022-03-08 19:50:00|168.4|164.8|171.25|167.65|171.38|167.78|168.1|164.5|0
1646769300000|2022-03-08 19:55:00|171.05|167.45|171.01|167.41|172.97|169.37|169.4|165.8|0
1646769600000|2022-03-08 20:00:00|171.38|167.78|166.47|162.87|171.84|168.24|166.15|162.55|0
1646769900000|2022-03-08 20:05:00|167.06|163.46|168.03|164.43|168.78|165.18|166.73|163.13|0
1646770200000|2022-03-08 20:10:00|167.83|164.23|169.62|166.02|171.9|168.3|167.44|163.84|0
1646770500000|2022-03-08 20:15:00|169.72|166.12|171|167.4|171.63|168.03|169.1|165.5|0
1646770800000|2022-03-08 20:20:00|171.1|167.5|172.22|168.62|173.69|170.09|170.9|167.3|0
1646771100000|2022-03-08 20:25:00|172.03|168.43|178.05|174.45|178.05|174.45|172.03|168.43|0
1646771400000|2022-03-08 20:30:00|177.74|174.14|181.32|177.72|182.19|178.59|177.54|173.94|0
1646771700000|2022-03-08 20:35:00|181.39|177.79|178.42|174.82|182.22|178.62|178.42|174.82|0
1646772000000|2022-03-08 20:40:00|177.87|174.27|181.45|177.85|181.45|177.85|177.06|173.46|0
1646772300000|2022-03-08 20:45:00|181.94|178.34|182.63|179.03|183.26|179.66|179.79|176.19|0
1646772600000|2022-03-08 20:50:00|182.35|178.75|181.19|177.59|182.63|179.03|176.25|172.65|0
1646772900000|2022-03-08 20:55:00|181.4|177.8|184.06|180.46|185.26|181.66|181.19|177.59|0
1646773200000|2022-03-08 21:00:00|184.17|181.05|186.83|183.71|187.72|184.6|183.82|180.7|0
1646773500000|2022-03-08 21:05:00|186.86|183.74|187.64|184.52|188.15|185.03|186.57|183.45|0
1646773800000|2022-03-08 21:10:00|187.57|184.45|186.93|183.81|187.57|184.45|185.86|182.74|0
1646774100000|2022-03-08 21:15:00|187.36|183.72|188.69|185.05|188.76|185.12|187.36|183.72|0
1646774400000|2022-03-08 21:20:00|188.8|185.16|189.01|185.37|189.26|185.62|188.61|184.97|0
1646774700000|2022-03-08 21:25:00|188.97|185.33|188.65|185.01|189.47|185.83|188.65|185.01|0
1646775000000|2022-03-08 21:30:00|188.61|184.97|189.33|185.69|189.47|185.83|188.54|184.9|0
1646775300000|2022-03-08 21:35:00|189.4|185.76|189.61|185.97|189.61|185.97|188.96|185.32|0
1646775600000|2022-03-08 21:40:00|189.54|185.9|189.9|186.26|190.12|186.48|189.39|185.75|0
1646775900000|2022-03-08 21:45:00|189.82|186.18|188.78|185.14|190.08|186.44|188.78|185.14|0
1646776200000|2022-03-08 21:50:00|188.96|185.32|188.74|185.1|188.99|185.35|187.95|184.31|0
1646776500000|2022-03-08 21:55:00|188.7|185.06|188.99|185.35|189.39|185.75|188.38|184.74|0
1646776800000|2022-03-08 22:00:00|188.84|185.2|188.89|185.25|189.11|185.47|188.84|185.2|0
1646777100000|2022-03-08 22:05:00|188.88|185.24|189.37|185.73|189.37|185.73|188.88|185.24|0
1646777400000|2022-03-08 22:10:00|189.36|185.72|189.03|185.39|189.36|185.72|188.74|185.1|0
1646777700000|2022-03-08 22:15:00|188.99|185.35|188.96|185.32|189.17|185.53|188.93|185.29|0
1646778000000|2022-03-08 22:20:00|188.92|185.28|189.16|185.52|189.16|185.52|188.74|185.1|0
1646778300000|2022-03-08 22:25:00|189.24|185.6|189.31|185.67|189.34|185.7|188.93|185.29|0
1646778600000|2022-03-08 22:30:00|189.27|185.63|189.35|185.71|189.41|185.77|189.26|185.62|0
1646778900000|2022-03-08 22:35:00|189.5|185.86|189.51|185.87|189.56|185.92|189.5|185.86|0
1646779200000|2022-03-08 22:40:00|189.54|185.9|189.54|185.9|189.61|185.97|189.54|185.9|0
1646779500000|2022-03-08 22:45:00|189.55|185.91|189.25|185.61|189.55|185.91|189.23|185.59|0
1646779800000|2022-03-08 22:50:00|189.24|185.6|189.35|185.71|189.49|185.85|189.24|185.6|0
1646780100000|2022-03-08 22:55:00|189.36|185.72|189.11|185.47|189.38|185.74|189.1|185.46|0
1646780400000|2022-03-08 23:00:00|188.81|185.17|187.02|183.38|188.81|185.17|186.81|183.17|0
1646780700000|2022-03-08 23:05:00|186.98|183.34|187.26|183.62|187.44|183.8|186.84|183.2|0
1646781000000|2022-03-08 23:10:00|187.33|183.69|186.69|183.05|187.91|184.27|186.58|182.94|0
1646781300000|2022-03-08 23:15:00|186.76|183.12|187.15|183.51|187.58|183.94|186.76|183.12|0
1646781600000|2022-03-08 23:20:00|187.26|183.62|187.11|183.47|187.72|184.08|186.83|183.19|0
1646781900000|2022-03-08 23:25:00|187.15|183.51|186.32|182.68|187.29|183.65|186.25|182.61|0
1646782200000|2022-03-08 23:30:00|185.9|182.26|184.97|181.33|185.9|182.26|184.62|180.98|0
1646782500000|2022-03-08 23:35:00|184.9|181.26|184.94|181.3|185.08|181.44|184.62|180.98|0
1646782800000|2022-03-08 23:40:00|184.9|181.26|184.72|181.08|185.18|181.54|184.55|180.91|0
1646783100000|2022-03-08 23:45:00|184.69|181.05|184.97|181.33|185.11|181.47|183.98|180.34|0
1646783400000|2022-03-08 23:50:00|185|181.36|184.4|180.76|185.53|181.89|184.05|180.41|0
1646783700000|2022-03-08 23:55:00|184.33|180.69|184.11|180.47|185|181.36|183.69|180.05|0
1646784000000|2022-03-09 00:00:00|183.97|180.33|183.37|179.73|184.08|180.44|183.09|179.45|0
1646784300000|2022-03-09 00:05:00|183.41|179.77|183.27|179.63|183.62|179.98|182.92|179.28|0
1646784600000|2022-03-09 00:10:00|183.34|179.7|183.68|180.04|183.83|180.19|183.23|179.59|0
1646784900000|2022-03-09 00:15:00|183.72|180.08|183.75|180.11|183.82|180.18|182.35|178.71|0
1646785200000|2022-03-09 00:20:00|183.68|180.04|182.91|179.27|183.82|180.18|182.56|178.92|0
1646785500000|2022-03-09 00:25:00|182.98|179.34|182.34|178.7|182.98|179.34|181.93|178.29|0
1646785800000|2022-03-09 00:30:00|182.31|178.67|183.74|180.1|183.92|180.28|182.31|178.67|0
1646786100000|2022-03-09 00:35:00|183.78|180.14|183.5|179.86|183.81|180.17|182.94|179.3|0
1646786400000|2022-03-09 00:40:00|183.46|179.82|182.75|179.11|183.6|179.96|182.75|179.11|0
1646786700000|2022-03-09 00:45:00|182.72|179.08|182.44|178.8|183.21|179.57|182.44|178.8|0
1646787000000|2022-03-09 00:50:00|182.47|178.83|182.26|178.62|182.75|179.11|181.98|178.34|0
1646787300000|2022-03-09 00:55:00|182.12|178.48|181.84|178.2|182.47|178.83|181.7|178.06|0
1646787600000|2022-03-09 01:00:00|181.42|177.78|182.36|178.72|182.39|178.75|180.73|177.09|0
1646787900000|2022-03-09 01:05:00|182.32|178.68|181.35|177.71|182.67|179.03|180.86|177.22|0
1646788200000|2022-03-09 01:10:00|181.31|177.67|181.62|177.98|181.62|177.98|180.65|177.01|0
1646788500000|2022-03-09 01:15:00|181.76|178.12|182.49|178.85|182.74|179.1|181.73|178.09|0
1646788800000|2022-03-09 01:20:00|182.46|178.82|183.33|179.69|183.57|179.93|182.18|178.54|0
1646789100000|2022-03-09 01:25:00|183.4|179.76|182.84|179.2|183.57|179.93|182.77|179.13|0
1646789400000|2022-03-09 01:30:00|182.94|179.3|178.64|175|183.12|179.48|177.92|174.28|0
1646789700000|2022-03-09 01:35:00|178.71|175.07|177.35|173.71|178.98|175.34|177.28|173.64|0
1646790000000|2022-03-09 01:40:00|177.32|173.68|176.84|173.2|178.11|174.47|176.39|172.75|0
1646790300000|2022-03-09 01:45:00|176.94|173.3|176.84|173.2|177.01|173.37|176.26|172.62|0
1646790600000|2022-03-09 01:50:00|176.87|173.23|178.72|175.08|179.17|175.53|176.53|172.89|0
1646790900000|2022-03-09 01:55:00|178.79|175.15|178.92|175.28|179.03|175.39|178.1|174.46|0
1646791200000|2022-03-09 02:00:00|178.99|175.35|178.5|174.86|178.99|175.35|177.1|173.46|0
1646791500000|2022-03-09 02:05:00|178.54|174.9|178.3|174.66|178.85|175.21|178.09|174.45|0
1646791800000|2022-03-09 02:10:00|178.23|174.59|177.92|174.28|178.3|174.66|177.71|174.07|0
1646792100000|2022-03-09 02:15:00|177.95|174.31|178.29|174.65|178.98|175.34|177.95|174.31|0
1646792400000|2022-03-09 02:20:00|178.26|174.62|178.77|175.13|178.84|175.2|177.74|174.1|0
1646792700000|2022-03-09 02:25:00|178.74|175.1|177.6|173.96|178.84|175.2|177.6|173.96|0
1646793000000|2022-03-09 02:30:00|177.7|174.06|178.63|174.99|179.15|175.51|177.67|174.03|0
1646793300000|2022-03-09 02:35:00|178.45|174.81|180.56|176.92|180.56|176.92|178.21|174.57|0
1646793600000|2022-03-09 02:40:00|180.53|176.89|180.63|176.99|180.91|177.27|179.76|176.12|0
1646793900000|2022-03-09 02:45:00|180.7|177.06|180.87|177.23|180.9|177.26|180|176.36|0
1646794200000|2022-03-09 02:50:00|180.9|177.26|182.09|178.45|182.44|178.8|180.8|177.16|0
1646794500000|2022-03-09 02:55:00|182.02|178.38|181.28|177.64|182.12|178.48|181.11|177.47|0
1646794800000|2022-03-09 03:00:00|181.25|177.61|181.98|178.34|182.08|178.44|180.97|177.33|0
1646795100000|2022-03-09 03:05:00|181.94|178.3|182.08|178.44|182.36|178.72|181.73|178.09|0
1646795400000|2022-03-09 03:10:00|182.15|178.51|182.53|178.89|182.71|179.07|181.76|178.12|0
1646795700000|2022-03-09 03:15:00|182.57|178.93|183.62|179.98|184.22|180.58|182.39|178.75|0
1646796000000|2022-03-09 03:20:00|183.58|179.94|182.04|178.4|183.62|179.98|181.79|178.15|0
1646796300000|2022-03-09 03:25:00|182.35|178.71|182.52|178.88|182.52|178.88|181.86|178.22|0
1646796600000|2022-03-09 03:30:00|182.56|178.92|181.47|177.83|182.56|178.92|181.3|177.66|0
1646796900000|2022-03-09 03:35:00|181.43|177.79|181.47|177.83|181.78|178.14|180.98|177.34|0
1646797200000|2022-03-09 03:40:00|181.5|177.86|181.5|177.86|181.96|178.32|181.4|177.76|0
1646797500000|2022-03-09 03:45:00|181.36|177.72|181.43|177.79|181.57|177.93|181.05|177.41|0
1646797800000|2022-03-09 03:50:00|181.5|177.86|181.46|177.82|181.63|177.99|181.35|177.71|0
1646798100000|2022-03-09 03:55:00|181.49|177.85|183.03|179.39|183.53|179.89|181.49|177.85|0
1646798400000|2022-03-09 04:00:00|182.93|179.29|180.3|176.66|183.03|179.39|179.96|176.32|0
1646798700000|2022-03-09 04:05:00|180.2|176.56|179.88|176.24|180.3|176.66|179.4|175.76|0
1646799000000|2022-03-09 04:10:00|179.82|176.18|179.12|175.48|180.62|176.98|179.12|175.48|0
1646799300000|2022-03-09 04:15:00|179.09|175.45|178.95|175.31|179.6|175.96|178.95|175.31|0
1646799600000|2022-03-09 04:20:00|178.81|175.17|178.6|174.96|178.98|175.34|178.19|174.55|0
1646799900000|2022-03-09 04:25:00|178.56|174.92|177.31|173.67|180.26|176.62|177.27|173.63|0
1646800200000|2022-03-09 04:30:00|177.27|173.63|177.65|174.01|177.85|174.21|176.97|173.33|0
1646800500000|2022-03-09 04:35:00|177.55|173.91|176.83|173.19|177.78|174.14|176.76|173.12|0
1646800800000|2022-03-09 04:40:00|176.76|173.12|177.57|173.93|177.88|174.24|176.76|173.12|0
1646801100000|2022-03-09 04:45:00|177.5|173.86|176.99|173.35|178.02|174.38|176.92|173.28|0
1646801400000|2022-03-09 04:50:00|177.16|173.52|177.33|173.69|177.57|173.93|176.82|173.18|0
1646801700000|2022-03-09 04:55:00|177.29|173.65|177.7|174.06|177.84|174.2|176.88|173.24|0
1646802000000|2022-03-09 05:00:00|177.74|174.1|178.9|175.26|179.11|175.47|177.74|174.1|0
1646802300000|2022-03-09 05:05:00|178.76|175.12|179.07|175.43|179.07|175.43|178.69|175.05|0
1646802600000|2022-03-09 05:10:00|179|175.36|179.2|175.56|179.38|175.74|178.48|174.84|0
1646802900000|2022-03-09 05:15:00|179.24|175.6|179.82|176.18|180.51|176.87|179.1|175.46|0
1646803200000|2022-03-09 05:20:00|179.86|176.22|179.44|175.8|179.96|176.32|179.13|175.49|0
1646803500000|2022-03-09 05:25:00|179.4|175.76|177.82|174.18|179.71|176.07|177.31|173.67|0
1646803800000|2022-03-09 05:30:00|177.86|174.22|179.78|176.14|179.78|176.14|177.72|174.08|0
1646804100000|2022-03-09 05:35:00|179.92|176.28|182.17|178.53|182.21|178.57|179.57|175.93|0
1646804400000|2022-03-09 05:40:00|182.24|178.6|181.51|177.87|182.24|178.6|181.09|177.45|0
1646804700000|2022-03-09 05:45:00|181.33|177.69|182.83|179.19|183.04|179.4|181.16|177.52|0
1646805000000|2022-03-09 05:50:00|182.76|179.12|182.55|178.91|183.53|179.89|182.27|178.63|0
1646805300000|2022-03-09 05:55:00|182.51|178.87|181.6|177.96|182.69|179.05|181.5|177.86|0
1646805600000|2022-03-09 06:00:00|181.43|177.79|181.42|177.78|181.6|177.96|180.35|176.71|0
1646805900000|2022-03-09 06:05:00|181.29|177.65|179.31|175.67|181.6|177.96|179.14|175.5|0
1646806200000|2022-03-09 06:10:00|179.41|175.77|179.69|176.05|179.69|176.05|178.55|174.91|0
1646806500000|2022-03-09 06:15:00|179.48|175.84|178.82|175.18|179.48|175.84|178.31|174.67|0
1646806800000|2022-03-09 06:20:00|178.72|175.08|179.58|175.94|179.61|175.97|178.07|174.43|0
1646807100000|2022-03-09 06:25:00|179.61|175.97|178.88|175.24|180.23|176.59|178.85|175.21|0
1646807400000|2022-03-09 06:30:00|178.85|175.21|177.68|174.04|179.75|176.11|177.58|173.94|0
1646807700000|2022-03-09 06:35:00|177.61|173.97|179.67|176.03|179.67|176.03|176.8|173.16|0
1646808000000|2022-03-09 06:40:00|179.6|175.96|180.08|176.44|180.64|177|179.53|175.89|0
1646808300000|2022-03-09 06:45:00|180.12|176.48|180.7|177.06|180.91|177.27|179.49|175.85|0
1646808600000|2022-03-09 06:50:00|180.77|177.13|178.53|174.89|180.77|177.13|177.81|174.17|0
1646808900000|2022-03-09 06:55:00|178.77|175.13|178.42|174.78|178.77|175.13|177.74|174.1|0
1646809200000|2022-03-09 07:00:00|178.11|174.47|178.9|175.26|180.56|176.92|177.94|174.3|0
1646809500000|2022-03-09 07:05:00|178.76|175.12|177.39|173.75|178.76|175.12|176.98|173.34|0
1646809800000|2022-03-09 07:10:00|177.32|173.68|177.39|173.75|177.8|174.16|176.81|173.17|0
1646810100000|2022-03-09 07:15:00|177.46|173.82|176.12|172.48|177.46|173.82|176.02|172.38|0
1646810400000|2022-03-09 07:20:00|176.06|172.42|175.58|171.94|176.36|172.72|175.48|171.84|0
1646810700000|2022-03-09 07:25:00|175.75|172.11|171.82|168.18|175.78|172.14|171.62|167.98|0
1646811000000|2022-03-09 07:30:00|172.09|168.45|171.92|168.28|175.53|171.89|170.99|167.35|0
1646811300000|2022-03-09 07:35:00|171.89|168.25|171.39|167.75|172.56|168.92|171.39|167.75|0
1646811600000|2022-03-09 07:40:00|171.36|167.72|172.32|168.68|172.62|168.98|170.79|167.15|0
1646811900000|2022-03-09 07:45:00|171.82|168.18|171.72|168.08|173.19|169.55|171.72|168.08|0
1646812200000|2022-03-09 07:50:00|171.82|168.18|170.88|167.24|171.91|168.27|170.29|166.65|0
1646812500000|2022-03-09 07:55:00|170.85|167.21|170.52|166.88|171.78|168.14|170.29|166.65|0
1646812800000|2022-03-09 08:00:00|170.55|166.91|173.98|170.34|173.98|170.34|170.55|166.91|0
1646813100000|2022-03-09 08:05:00|173.83|170.71|171.05|167.93|174.97|171.85|170.71|167.59|0
1646813400000|2022-03-09 08:10:00|170.91|167.79|169.95|166.83|171.15|168.03|169.32|166.2|0
1646813700000|2022-03-09 08:15:00|170.02|166.9|171.64|168.52|173.01|169.89|170.02|166.9|0
1646814000000|2022-03-09 08:20:00|171.57|168.45|172.07|168.95|172.44|169.32|170.34|167.22|0
1646814300000|2022-03-09 08:25:00|172.17|169.05|173.58|170.46|173.61|170.49|171.34|168.22|0
1646814600000|2022-03-09 08:30:00|173.54|170.42|171.53|168.41|173.58|170.46|170.6|167.48|0
1646814900000|2022-03-09 08:35:00|171.56|168.44|171.69|168.57|172.97|169.85|171.27|168.15|0
1646815200000|2022-03-09 08:40:00|171.83|168.71|170.07|166.95|171.83|168.71|169.87|166.75|0
1646815500000|2022-03-09 08:45:00|170.2|167.08|170.33|167.21|170.93|167.81|169.83|166.71|0
1646815800000|2022-03-09 08:50:00|170.23|167.11|169.37|166.25|170.49|167.37|169.04|165.92|0
1646816100000|2022-03-09 08:55:00|169.47|166.35|169.2|166.08|169.79|166.67|168.97|165.85|0
1646816400000|2022-03-09 09:00:00|169.23|166.11|168.41|165.29|169.23|166.11|167.59|164.47|0
1646816700000|2022-03-09 09:05:00|168.44|165.32|168.73|165.61|169.13|166.01|167.75|164.63|0
1646817000000|2022-03-09 09:10:00|168.63|165.51|169.62|166.5|169.98|166.86|167.91|164.79|0
1646817300000|2022-03-09 09:15:00|169.75|166.63|167.71|164.59|169.75|166.63|167.58|164.46|0
1646817600000|2022-03-09 09:20:00|167.78|164.66|166.47|163.35|167.84|164.72|166.34|163.22|0
1646817900000|2022-03-09 09:25:00|166.51|163.39|166.37|163.25|166.73|163.61|165.76|162.64|0
1646818200000|2022-03-09 09:30:00|166.21|163.09|165.08|161.96|166.79|163.67|164.95|161.83|0
1646818500000|2022-03-09 09:35:00|165.11|161.99|163.08|159.96|165.62|162.5|163.08|159.96|0
1646818800000|2022-03-09 09:40:00|163.02|159.9|162.37|159.25|163.24|160.12|161.89|158.77|0
1646819100000|2022-03-09 09:45:00|162.44|159.32|163.84|160.72|164.39|161.27|162.18|159.06|0
1646819400000|2022-03-09 09:50:00|163.94|160.82|162.91|159.79|164.13|161.01|161.7|158.58|0
1646819700000|2022-03-09 09:55:00|162.81|159.69|161.69|158.57|163.2|160.08|161.66|158.54|0
1646820000000|2022-03-09 10:00:00|161.88|158.76|161.82|158.7|163.68|160.56|161.72|158.6|0
1646820300000|2022-03-09 10:05:00|161.95|158.83|161.88|158.76|162.33|159.21|160.99|157.87|0
1646820600000|2022-03-09 10:10:00|161.75|158.63|161.78|158.66|162.55|159.43|161.21|158.09|0
1646820900000|2022-03-09 10:15:00|161.72|158.6|161.33|158.21|162.7|159.58|161.3|158.18|0
1646821200000|2022-03-09 10:20:00|161.43|158.31|163.38|160.26|163.47|160.35|161.43|158.31|0
1646821500000|2022-03-09 10:25:00|163.25|160.13|161.93|158.81|163.28|160.16|161.8|158.68|0
1646821800000|2022-03-09 10:30:00|161.61|158.49|161.67|158.55|162.47|159.35|161.01|157.89|0
1646822100000|2022-03-09 10:35:00|161.74|158.62|161.8|158.68|161.83|158.71|160.63|157.51|0
1646822400000|2022-03-09 10:40:00|161.67|158.55|161.03|157.91|161.83|158.71|160.72|157.6|0
1646822700000|2022-03-09 10:45:00|161.07|157.95|160.4|157.28|164.73|161.61|159.86|156.74|0
1646823000000|2022-03-09 10:50:00|160.52|157.4|161.89|158.77|162.31|159.19|159.86|156.74|0
1646823300000|2022-03-09 10:55:00|161.86|158.74|163.32|160.2|164.45|161.33|161.86|158.74|0
1646823600000|2022-03-09 11:00:00|163.22|160.1|162.55|159.43|164.06|160.94|162.45|159.33|0
1646823900000|2022-03-09 11:05:00|162.42|159.3|161.71|158.59|162.58|159.46|161.65|158.53|0
1646824200000|2022-03-09 11:10:00|161.75|158.63|163.02|159.9|163.15|160.03|161.65|158.53|0
1646824500000|2022-03-09 11:15:00|162.9|159.78|161.64|158.52|163.25|160.13|161.36|158.24|0
1646824800000|2022-03-09 11:20:00|161.74|158.62|160.37|157.25|162.76|159.64|160.18|157.06|0
1646825100000|2022-03-09 11:25:00|160.27|157.15|162.02|158.9|162.09|158.97|159.8|156.68|0
1646825400000|2022-03-09 11:30:00|161.96|158.84|161.89|158.77|162.66|159.54|161.32|158.2|0
1646825700000|2022-03-09 11:35:00|162.08|158.96|162.98|159.86|163.04|159.92|161.51|158.39|0
1646826000000|2022-03-09 11:40:00|163.01|159.89|164.3|161.18|164.59|161.47|162.95|159.83|0
1646826300000|2022-03-09 11:45:00|164.46|161.34|163.52|160.4|164.98|161.86|163.42|160.3|0
1646826600000|2022-03-09 11:50:00|163.55|160.43|162.71|159.59|163.55|160.43|162.33|159.21|0
1646826900000|2022-03-09 11:55:00|162.84|159.72|163.71|160.59|163.71|160.59|162.78|159.66|0
1646827200000|2022-03-09 12:00:00|163.87|160.75|163.45|160.33|164.77|161.65|163.35|160.23|0
1646827500000|2022-03-09 12:05:00|163.41|160.29|163.12|160|164.51|161.39|162.61|159.49|0
1646827800000|2022-03-09 12:10:00|163.22|160.1|163.02|159.9|163.96|160.84|162.99|159.87|0
1646828100000|2022-03-09 12:15:00|162.89|159.77|161.93|158.81|163.38|160.26|161.61|158.49|0
1646828400000|2022-03-09 12:20:00|161.9|158.78|162.15|159.03|162.35|159.23|161.42|158.3|0
1646828700000|2022-03-09 12:25:00|162.28|159.16|162.31|159.19|162.6|159.48|161.73|158.61|0
1646829000000|2022-03-09 12:30:00|162.12|159|161.83|158.71|163.14|160.02|161.57|158.45|0
1646829300000|2022-03-09 12:35:00|161.89|158.77|162.75|159.63|163.33|160.21|161.35|158.23|0
1646829600000|2022-03-09 12:40:00|162.69|159.57|161.6|158.48|162.69|159.57|161.41|158.29|0
1646829900000|2022-03-09 12:45:00|161.57|158.45|161.75|158.63|162.43|159.31|160.7|157.58|0
1646830200000|2022-03-09 12:50:00|161.66|158.54|160.95|157.83|161.91|158.79|160.83|157.71|0
1646830500000|2022-03-09 12:55:00|160.99|157.87|160.44|157.32|161.46|158.34|160.19|157.07|0
1646830800000|2022-03-09 13:00:00|160.32|157.2|160.31|157.19|160.6|157.48|158.99|155.87|0
1646831100000|2022-03-09 13:05:00|160.38|157.26|156.74|153.62|160.82|157.7|156.74|153.62|0
1646831400000|2022-03-09 13:10:00|156.81|153.69|158.07|154.95|158.22|155.1|156.49|153.37|0
1646831700000|2022-03-09 13:15:00|158.03|154.91|157.27|154.15|158.06|154.94|157.24|154.12|0
1646832000000|2022-03-09 13:20:00|157.4|154.28|157.78|154.66|158.69|155.57|157.3|154.18|0
1646832300000|2022-03-09 13:25:00|157.74|154.62|156.64|153.52|158.03|154.91|156.29|153.17|0
1646832600000|2022-03-09 13:30:00|156.61|153.49|155.23|152.11|156.86|153.74|154.73|151.61|0
1646832900000|2022-03-09 13:35:00|155.29|152.17|156.54|153.42|156.6|153.48|154.86|151.74|0
1646833200000|2022-03-09 13:40:00|156.48|153.36|157.48|154.36|157.73|154.61|156.41|153.29|0
1646833500000|2022-03-09 13:45:00|157.51|154.39|158.04|154.92|158.96|155.84|156.56|153.44|0
1646833800000|2022-03-09 13:50:00|158.11|154.99|159.31|156.19|159.5|156.38|157.79|154.67|0
1646834100000|2022-03-09 13:55:00|159.34|156.22|160.19|157.07|160.45|157.33|159.15|156.03|0
1646834400000|2022-03-09 14:00:00|160.26|157.14|159.36|156.24|161.02|157.9|159.36|156.24|0
1646834700000|2022-03-09 14:05:00|159.3|156.18|154.97|151.85|159.87|156.75|154.95|151.83|0
1646835000000|2022-03-09 14:10:00|154.76|151.64|157.47|154.35|158.22|155.1|153.68|150.56|0
1646835300000|2022-03-09 14:15:00|157.5|154.38|158|154.88|158.25|155.13|156.34|153.22|0
1646835600000|2022-03-09 14:20:00|157.9|154.78|157.18|154.06|158.72|155.6|157.18|154.06|0
1646835900000|2022-03-09 14:25:00|157.15|154.03|156.02|152.9|157.27|154.15|156.02|152.9|0
1646836200000|2022-03-09 14:30:00|156.05|152.93|157.2|154.08|158.34|155.22|155.83|152.71|0
1646836500000|2022-03-09 14:35:00|157.45|154.33|156.89|153.77|159.32|156.2|156.33|153.21|0
1646836800000|2022-03-09 14:40:00|156.76|153.64|158.01|154.89|158.14|155.02|154.8|151.68|0
1646837100000|2022-03-09 14:45:00|157.45|154.33|157.38|154.26|158.52|155.4|156.01|152.89|0
1646837400000|2022-03-09 14:50:00|157.48|154.36|159.63|156.51|160.84|157.72|155.91|152.79|0
1646837700000|2022-03-09 14:55:00|159.82|156.7|157.78|154.66|160.14|157.02|157.28|154.16|0
1646838000000|2022-03-09 15:00:00|157.34|154.22|154.04|150.92|158.1|154.98|152.93|149.81|0
1646838300000|2022-03-09 15:05:00|154.07|150.95|154.06|150.94|154.9|151.78|153.39|150.27|0
1646838600000|2022-03-09 15:10:00|154.16|151.04|153.6|150.48|154.53|151.41|153.54|150.42|0
1646838900000|2022-03-09 15:15:00|153.04|149.92|154.27|151.15|155.83|152.71|152.19|149.07|0
1646839200000|2022-03-09 15:20:00|154.4|151.28|153.62|150.5|155.46|152.34|152.61|149.49|0
1646839500000|2022-03-09 15:25:00|153.74|150.62|154.23|151.11|156.1|152.98|153.53|150.41|0
1646839800000|2022-03-09 15:30:00|153.93|150.81|154.6|151.48|155.91|152.79|153.86|150.74|0
1646840100000|2022-03-09 15:35:00|154.11|150.99|153.49|150.37|154.85|151.73|152.75|149.63|0
1646840400000|2022-03-09 15:40:00|153.55|150.43|154.05|150.93|154.11|150.99|152.57|149.45|0
1646840700000|2022-03-09 15:45:00|153.9|150.78|153.09|149.97|154.3|151.18|152.88|149.76|0
1646841000000|2022-03-09 15:50:00|153.06|149.94|153.37|150.25|154.54|151.42|152.32|149.2|0
1646841300000|2022-03-09 15:55:00|153.49|150.37|151.74|148.62|153.49|150.37|150.98|147.86|0
1646841600000|2022-03-09 16:00:00|151.41|148.29|154.04|150.92|154.16|151.04|151.41|148.29|0
1646841900000|2022-03-09 16:05:00|153.7|150.58|153.54|150.42|154.1|150.98|152.19|149.07|0
1646842200000|2022-03-09 16:10:00|153.45|150.33|155.15|152.03|155.27|152.15|153.36|150.24|0
1646842500000|2022-03-09 16:15:00|155.18|152.06|153.72|150.6|156.33|153.21|153.72|150.6|0
1646842800000|2022-03-09 16:20:00|153.82|150.7|153.47|150.35|153.91|150.79|152.74|149.62|0
1646843100000|2022-03-09 16:25:00|153.35|150.23|154.8|151.68|154.89|151.77|153.35|150.23|0
1646843400000|2022-03-09 16:30:00|154.58|151.46|151.51|148.39|154.64|151.52|151.51|148.39|0
1646843700000|2022-03-09 16:35:00|151.45|148.33|152.06|148.94|153.01|149.89|150.78|147.66|0
1646844000000|2022-03-09 16:40:00|152.21|149.09|151.14|148.02|152.36|149.24|150.83|147.71|0
1646844300000|2022-03-09 16:45:00|151.08|147.96|150.65|147.53|151.62|148.5|150.59|147.47|0
1646844600000|2022-03-09 16:50:00|150.89|147.77|150.89|147.77|151.93|148.81|150.65|147.53|0
1646844900000|2022-03-09 16:55:00|150.83|147.71|149.86|146.74|151.01|147.89|149.62|146.5|0
1646845200000|2022-03-09 17:00:00|149.74|146.62|149.86|146.74|150.19|147.07|148.84|145.72|0
1646845500000|2022-03-09 17:05:00|149.74|146.62|150.03|146.91|150.46|147.34|149.61|146.49|0
1646845800000|2022-03-09 17:10:00|149.97|146.85|149.49|146.37|150.88|147.76|149.43|146.31|0
1646846100000|2022-03-09 17:15:00|149.46|146.34|149.85|146.73|150.03|146.91|149.19|146.07|0
1646846400000|2022-03-09 17:20:00|149.79|146.67|150.21|147.09|150.69|147.57|148.53|145.41|0
1646846700000|2022-03-09 17:25:00|150.09|146.97|149.3|146.18|151.24|148.12|148.94|145.82|0
1646847000000|2022-03-09 17:30:00|149.36|146.24|148.07|144.95|150.96|147.84|148.07|144.95|0
1646847300000|2022-03-09 17:35:00|147.95|144.83|146.76|143.64|148.07|144.95|146.58|143.46|0
1646847600000|2022-03-09 17:40:00|146.64|143.52|147.77|144.65|148.19|145.07|146.64|143.52|0
1646847900000|2022-03-09 17:45:00|147.71|144.59|146.81|143.69|148.49|145.37|146.7|143.58|0
1646848200000|2022-03-09 17:50:00|147.05|143.93|147.89|144.05|147.89|144.11|146.87|143.42|0
1646848500000|2022-03-09 17:55:00|147.77|143.93|147.41|143.57|148.27|144.43|147.23|143.39|0
1646848800000|2022-03-09 18:00:00|147.53|143.69|149.74|145.9|149.8|145.96|147.53|143.69|0
1646849100000|2022-03-09 18:05:00|149.86|146.02|149.61|145.77|150.1|146.26|148.92|145.08|0
1646849400000|2022-03-09 18:10:00|149.49|145.65|148.17|144.33|149.67|145.83|148.05|144.21|0
1646849700000|2022-03-09 18:15:00|148.11|144.27|148.65|144.81|148.65|144.81|147.63|143.79|0
1646850000000|2022-03-09 18:20:00|148.56|144.72|147.84|144|148.71|144.87|147.81|143.97|0
1646850300000|2022-03-09 18:25:00|147.75|143.91|147.63|143.79|148.38|144.54|147.39|143.55|0
1646850600000|2022-03-09 18:30:00|147.51|143.67|151.28|147.44|151.4|147.56|147.45|143.61|0
1646850900000|2022-03-09 18:35:00|151.16|147.32|151.28|147.44|151.76|147.92|150.44|146.6|0
1646851200000|2022-03-09 18:40:00|151.22|147.38|152.73|148.89|152.73|148.89|150.74|146.9|0
1646851500000|2022-03-09 18:45:00|152.49|148.65|153.71|149.87|154.26|150.42|152.37|148.53|0
1646851800000|2022-03-09 18:50:00|153.77|149.93|152.91|149.07|154.2|150.36|151.94|148.1|0
1646852100000|2022-03-09 18:55:00|152.85|149.01|153.27|149.43|153.64|149.8|152.73|148.89|0
1646852400000|2022-03-09 19:00:00|153.15|149.31|150.85|147.01|153.58|149.74|150.85|147.01|0
1646852700000|2022-03-09 19:05:00|151.03|147.19|151.93|148.09|152.23|148.39|150.72|146.88|0
1646853000000|2022-03-09 19:10:00|151.87|148.03|152.29|148.45|153.08|149.24|151.33|147.49|0
1646853300000|2022-03-09 19:15:00|152.23|148.39|152.59|148.75|153.57|149.73|151.81|147.97|0
1646853600000|2022-03-09 19:20:00|152.75|148.91|153.31|149.47|153.62|149.78|151.32|147.48|0
1646853900000|2022-03-09 19:25:00|153.62|149.78|153.01|149.17|153.68|149.84|152.89|149.05|0
1646854200000|2022-03-09 19:30:00|152.76|148.92|151.73|147.89|152.94|149.1|151.55|147.71|0
1646854500000|2022-03-09 19:35:00|151.79|147.95|151.73|147.89|152.15|148.31|151.25|147.41|0
1646854800000|2022-03-09 19:40:00|151.79|147.95|151.67|147.83|152.15|148.31|151.1|147.26|0
1646855100000|2022-03-09 19:45:00|151.55|147.71|152.51|148.67|153.12|149.28|151.18|147.34|0
1646855400000|2022-03-09 19:50:00|152.45|148.61|153.3|149.46|153.3|149.46|150.88|147.04|0
1646855700000|2022-03-09 19:55:00|153.24|149.4|152.93|149.09|153.3|149.46|151.84|148|0
1646856000000|2022-03-09 20:00:00|152.66|148.82|152.02|148.18|152.81|148.97|151.96|148.12|0
1646856300000|2022-03-09 20:05:00|151.84|148|149.61|145.77|152.08|148.24|149.61|145.77|0
1646856600000|2022-03-09 20:10:00|149.32|145.48|149.37|145.53|150.09|146.25|148.72|144.88|0
1646856900000|2022-03-09 20:15:00|149.26|145.42|149.73|145.89|150.51|146.67|148.78|144.94|0
1646857200000|2022-03-09 20:20:00|149.79|145.95|149.07|145.23|149.79|145.95|148.54|144.7|0
1646857500000|2022-03-09 20:25:00|149.19|145.35|147.35|143.51|150.58|146.74|147.29|143.45|0
1646857800000|2022-03-09 20:30:00|147.41|143.57|146.58|142.74|147.41|143.57|145.7|141.86|0
1646858100000|2022-03-09 20:35:00|146.64|142.8|148.42|144.58|148.42|144.58|146.46|142.62|0
1646858400000|2022-03-09 20:40:00|148.59|144.75|147.76|143.92|148.59|144.75|147.14|143.3|0
1646858700000|2022-03-09 20:45:00|147.88|144.04|149.43|145.59|149.85|146.01|146.93|143.09|0
1646859000000|2022-03-09 20:50:00|149.25|145.41|149.96|146.12|151.84|148|148.35|144.51|0
1646859300000|2022-03-09 20:55:00|150.38|146.54|150.8|146.96|152.63|148.79|150.38|146.54|0
1646859600000|2022-03-09 21:00:00|150.74|146.9|151.35|147.51|151.41|147.57|149.3|145.46|0
1646859900000|2022-03-09 21:05:00|151.22|147.38|153.01|149.17|153.74|149.9|148.86|145.02|0
1646860200000|2022-03-09 21:10:00|153.07|149.23|154.34|150.5|154.83|150.99|153.07|149.23|0
1646860500000|2022-03-09 21:15:00|154.42|149.94|153.5|149.02|154.6|150.12|153.38|148.9|0
1646860800000|2022-03-09 21:20:00|153.2|148.72|153.96|149.48|153.99|149.51|153.2|148.72|0
1646861100000|2022-03-09 21:25:00|153.93|149.45|153.86|149.38|154.02|149.54|153.65|149.17|0
1646861400000|2022-03-09 21:30:00|153.92|149.44|154.62|150.14|154.65|150.17|153.74|149.26|0
1646861700000|2022-03-09 21:35:00|154.53|150.05|153.86|149.38|154.74|150.26|153.86|149.38|0
1646862000000|2022-03-09 21:40:00|153.52|149.04|151.95|147.47|153.67|149.19|151.65|147.17|0
1646862300000|2022-03-09 21:45:00|152.04|147.56|152.97|148.49|153|148.52|152.01|147.53|0
1646862600000|2022-03-09 21:50:00|153.18|148.7|153.12|148.64|153.61|149.13|152.97|148.49|0
1646862900000|2022-03-09 21:55:00|153.3|148.82|153.27|148.79|153.39|148.91|153.06|148.58|0
1646863200000|2022-03-09 22:00:00|153.21|148.73|153.61|149.13|153.73|149.25|153.09|148.61|0
1646863500000|2022-03-09 22:05:00|153.64|149.16|153.56|149.08|153.72|149.24|153.56|149.08|0
1646863800000|2022-03-09 22:10:00|153.62|149.14|153.5|149.02|153.73|149.25|153.41|148.93|0
1646864100000|2022-03-09 22:15:00|153.53|149.05|153.42|148.94|153.64|149.16|153.24|148.76|0
1646864400000|2022-03-09 22:20:00|153.41|148.93|153.3|148.82|153.45|148.97|153.3|148.82|0
1646864700000|2022-03-09 22:25:00|153.21|148.73|153.29|148.81|153.3|148.82|153.21|148.73|0
1646865000000|2022-03-09 22:30:00|153.31|148.83|153.25|148.77|153.31|148.83|153.25|148.77|0
1646865300000|2022-03-09 22:35:00|153.27|148.79|153.32|148.84|153.37|148.89|153.25|148.77|0
1646865600000|2022-03-09 22:40:00|153.33|148.85|153.34|148.86|153.34|148.86|153.33|148.85|0
1646865900000|2022-03-09 22:45:00|153.35|148.87|153.35|148.87|153.35|148.87|153.35|148.87|0
1646866200000|2022-03-09 22:50:00|153.36|148.88|153.33|148.85|153.37|148.89|153.32|148.84|0
1646866500000|2022-03-09 22:55:00|153.34|148.86|153.44|148.96|153.51|149.03|153.21|148.73|0
1646866800000|2022-03-09 23:00:00|153.12|148.64|153.96|149.48|154.64|150.16|153.12|148.64|0
1646867100000|2022-03-09 23:05:00|154.03|149.55|153.69|149.21|154.3|149.82|153.32|148.84|0
1646867400000|2022-03-09 23:10:00|153.72|149.24|153.44|148.96|153.75|149.27|152.66|148.18|0
1646867700000|2022-03-09 23:15:00|153.38|148.9|154.11|149.63|154.11|149.63|153.2|148.72|0
1646868000000|2022-03-09 23:20:00|154.08|149.6|154.84|150.36|154.9|150.42|153.8|149.32|0
1646868300000|2022-03-09 23:25:00|154.81|150.33|154.5|150.02|154.96|150.48|154.35|149.87|0
1646868600000|2022-03-09 23:30:00|154.41|149.93|154.28|149.8|154.41|149.93|154.19|149.71|0
1646868900000|2022-03-09 23:35:00|154.31|149.83|154.43|149.95|154.8|150.32|154.1|149.62|0
1646869200000|2022-03-09 23:40:00|154.46|149.98|154.58|150.1|154.64|150.16|154.28|149.8|0
1646869500000|2022-03-09 23:45:00|154.55|150.07|154.55|150.07|154.64|150.16|154.22|149.74|0
1646869800000|2022-03-09 23:50:00|154.58|150.1|154.27|149.79|154.98|150.5|154.24|149.76|0
1646870100000|2022-03-09 23:55:00|154.21|149.73|153.9|149.42|154.27|149.79|153.88|149.4|0
1646870400000|2022-03-10 00:00:00|153.78|149.3|154.3|149.82|154.75|150.27|153.36|148.88|0
1646870700000|2022-03-10 00:05:00|154.27|149.79|154.48|150|155|150.52|154.2|149.72|0
1646871000000|2022-03-10 00:10:00|154.51|150.03|154.81|150.33|154.81|150.33|154.23|149.75|0
1646871300000|2022-03-10 00:15:00|154.87|150.39|154.75|150.27|155.3|150.82|154.59|150.11|0
1646871600000|2022-03-10 00:20:00|154.68|150.2|153.89|149.41|154.9|150.42|153.65|149.17|0
1646871900000|2022-03-10 00:25:00|153.83|149.35|153.77|149.29|153.92|149.44|153.52|149.04|0
1646872200000|2022-03-10 00:30:00|153.83|149.35|153.31|148.83|154.25|149.77|153.1|148.62|0
1646872500000|2022-03-10 00:35:00|153.34|148.86|153.25|148.77|153.58|149.1|153.03|148.55|0
1646872800000|2022-03-10 00:40:00|153.21|148.73|153.64|149.16|153.7|149.22|153.03|148.55|0
1646873100000|2022-03-10 00:45:00|153.58|149.1|154.09|149.61|154.18|149.7|153.58|149.1|0
1646873400000|2022-03-10 00:50:00|154.06|149.58|154|149.52|154.21|149.73|153.79|149.31|0
1646873700000|2022-03-10 00:55:00|153.93|149.45|154.18|149.7|154.39|149.91|153.81|149.33|0
1646874000000|2022-03-10 01:00:00|154.09|149.61|154.6|150.12|154.63|150.15|153.75|149.27|0
1646874300000|2022-03-10 01:05:00|154.54|150.06|153.56|149.08|154.9|150.42|153.32|148.84|0
1646874600000|2022-03-10 01:10:00|153.62|149.14|153.5|149.02|153.74|149.26|153.2|148.72|0
1646874900000|2022-03-10 01:15:00|153.47|148.99|154.16|149.68|154.23|149.75|153.38|148.9|0
1646875200000|2022-03-10 01:20:00|154.04|149.56|153.86|149.38|154.41|149.93|153.61|149.13|0
1646875500000|2022-03-10 01:25:00|153.92|149.44|153.77|149.29|153.92|149.44|153.28|148.8|0
1646875800000|2022-03-10 01:30:00|153.79|149.31|154.83|150.35|154.83|150.35|153.7|149.22|0
1646876100000|2022-03-10 01:35:00|154.71|150.23|156.24|151.76|156.55|152.07|154.52|150.04|0
1646876400000|2022-03-10 01:40:00|156.21|151.73|155.92|151.44|156.24|151.76|155.8|151.32|0
1646876700000|2022-03-10 01:45:00|155.9|151.42|155.03|150.55|155.92|151.44|155.03|150.55|0
1646877000000|2022-03-10 01:50:00|155|150.52|155.09|150.61|155.37|150.89|155|150.52|0
1646877300000|2022-03-10 01:55:00|155.12|150.64|154.94|150.46|155.7|151.22|154.75|150.27|0
1646877600000|2022-03-10 02:00:00|155|150.52|152.84|148.36|155.06|150.58|152.54|148.06|0
1646877900000|2022-03-10 02:05:00|152.87|148.39|153.47|148.99|153.59|149.11|152.87|148.39|0
1646878200000|2022-03-10 02:10:00|153.41|148.93|153.68|149.2|153.77|149.29|153.32|148.84|0
1646878500000|2022-03-10 02:15:00|153.77|149.29|153.71|149.23|154.32|149.84|153.65|149.17|0
1646878800000|2022-03-10 02:20:00|153.8|149.32|153.25|148.77|154.01|149.53|153.25|148.77|0
1646879100000|2022-03-10 02:25:00|153.19|148.71|153.34|148.86|153.7|149.22|153.19|148.71|0
1646879400000|2022-03-10 02:30:00|153.22|148.74|153.37|148.89|153.52|149.04|153.09|148.61|0
1646879700000|2022-03-10 02:35:00|153.4|148.92|152.97|148.49|153.49|149.01|152.94|148.46|0
1646880000000|2022-03-10 02:40:00|153.03|148.55|153.27|148.79|153.73|149.25|153|148.52|0
1646880300000|2022-03-10 02:45:00|153.24|148.76|154.18|149.7|154.24|149.76|153.24|148.76|0
1646880600000|2022-03-10 02:50:00|154.12|149.64|153.63|149.15|154.12|149.64|153.57|149.09|0
1646880900000|2022-03-10 02:55:00|153.6|149.12|154.05|149.57|154.42|149.94|153.57|149.09|0
1646881200000|2022-03-10 03:00:00|154.02|149.54|154.29|149.81|154.51|150.03|153.81|149.33|0
1646881500000|2022-03-10 03:05:00|154.53|150.05|154.72|150.24|154.72|150.24|154.11|149.63|0
1646881800000|2022-03-10 03:10:00|154.71|150.23|154.47|149.99|154.77|150.29|154.2|149.72|0
1646882100000|2022-03-10 03:15:00|154.44|149.96|154.25|149.77|154.65|150.17|154.01|149.53|0
1646882400000|2022-03-10 03:20:00|154.22|149.74|154.04|149.56|154.34|149.86|153.85|149.37|0
1646882700000|2022-03-10 03:25:00|154.01|149.53|154.67|150.19|155.04|150.56|153.58|149.1|0
1646883000000|2022-03-10 03:30:00|154.58|150.1|154.79|150.31|155.1|150.62|154.4|149.92|0
1646883300000|2022-03-10 03:35:00|154.76|150.28|154.73|150.25|155.31|150.83|154.7|150.22|0
1646883600000|2022-03-10 03:40:00|154.76|150.28|155|150.52|155.12|150.64|154.7|150.22|0
1646883900000|2022-03-10 03:45:00|155.03|150.55|154.54|150.06|155.43|150.95|154.51|150.03|0
1646884200000|2022-03-10 03:50:00|154.51|150.03|153.96|149.48|154.54|150.06|153.9|149.42|0
1646884500000|2022-03-10 03:55:00|154.2|149.72|154.2|149.72|154.26|149.78|154.02|149.54|0
1646884800000|2022-03-10 04:00:00|154.23|149.75|154.08|149.6|154.23|149.75|153.89|149.41|0
1646885100000|2022-03-10 04:05:00|154.11|149.63|154.32|149.84|154.32|149.84|153.77|149.29|0
1646885400000|2022-03-10 04:10:00|154.68|150.2|155.23|150.75|155.6|151.12|154.32|149.84|0
1646885700000|2022-03-10 04:15:00|155.29|150.81|155.41|150.93|155.51|151.03|154.86|150.38|0
1646886000000|2022-03-10 04:20:00|155.35|150.87|155.41|150.93|155.41|150.93|155.1|150.62|0
1646886300000|2022-03-10 04:25:00|155.35|150.87|155.77|151.29|155.9|151.42|155.29|150.81|0
1646886600000|2022-03-10 04:30:00|155.87|151.39|155.89|151.41|156.05|151.57|155.34|150.86|0
1646886900000|2022-03-10 04:35:00|155.93|151.45|156.45|151.97|156.45|151.97|155.77|151.29|0
1646887200000|2022-03-10 04:40:00|156.38|151.9|156.41|151.93|156.51|152.03|156.17|151.69|0
1646887500000|2022-03-10 04:45:00|156.35|151.87|156.32|151.84|156.38|151.9|156.01|151.53|0
1646887800000|2022-03-10 04:50:00|156.29|151.81|156.07|151.59|156.38|151.9|155.95|151.47|0
1646888100000|2022-03-10 04:55:00|156.04|151.56|155.76|151.28|156.16|151.68|155.76|151.28|0
1646888400000|2022-03-10 05:00:00|155.7|151.22|155.88|151.4|156|151.52|155.51|151.03|0
1646888700000|2022-03-10 05:05:00|155.82|151.34|156.18|151.7|156.25|151.77|155.76|151.28|0
1646889000000|2022-03-10 05:10:00|156.25|151.77|156.43|151.95|156.49|152.01|156|151.52|0
1646889300000|2022-03-10 05:15:00|156.37|151.89|156.06|151.58|156.49|152.01|155.96|151.48|0
1646889600000|2022-03-10 05:20:00|155.99|151.51|156.18|151.7|156.36|151.88|155.75|151.27|0
1646889900000|2022-03-10 05:25:00|156.24|151.76|156.36|151.88|156.48|152|156.24|151.76|0
1646890200000|2022-03-10 05:30:00|156.17|151.69|156.42|151.94|156.48|152|156.11|151.63|0
1646890500000|2022-03-10 05:35:00|156.35|151.87|155.92|151.44|156.35|151.87|155.86|151.38|0
1646890800000|2022-03-10 05:40:00|155.89|151.41|155.92|151.44|156.1|151.62|155.73|151.25|0
1646891100000|2022-03-10 05:45:00|155.89|151.41|155.49|151.01|155.92|151.44|155.3|150.82|0
1646891400000|2022-03-10 05:50:00|155.46|150.98|155.05|150.57|155.49|151.01|155.03|150.55|0
1646891700000|2022-03-10 05:55:00|155.09|150.61|155.3|150.82|155.42|150.94|154.81|150.33|0
1646892000000|2022-03-10 06:00:00|154.93|150.45|155.17|150.69|155.57|151.09|154.87|150.39|0
1646892300000|2022-03-10 06:05:00|155.14|150.66|154.62|150.14|155.29|150.81|154.62|150.14|0
1646892600000|2022-03-10 06:10:00|154.56|150.08|154.74|150.26|155.35|150.87|154.56|150.08|0
1646892900000|2022-03-10 06:15:00|154.77|150.29|155.04|150.56|155.16|150.68|154.55|150.07|0
1646893200000|2022-03-10 06:20:00|155.07|150.59|155.28|150.8|155.59|151.11|155.07|150.59|0
1646893500000|2022-03-10 06:25:00|155.22|150.74|156.08|151.6|156.14|151.66|155.22|150.74|0
1646893800000|2022-03-10 06:30:00|156.02|151.54|156.2|151.72|156.45|151.97|155.83|151.35|0
1646894100000|2022-03-10 06:35:00|156.14|151.66|155.58|151.1|156.14|151.66|155.28|150.8|0
1646894400000|2022-03-10 06:40:00|155.52|151.04|155.27|150.79|155.89|151.41|155.27|150.79|0
1646894700000|2022-03-10 06:45:00|155.21|150.73|156.01|151.53|156.19|151.71|155.09|150.61|0
1646895000000|2022-03-10 06:50:00|155.94|151.46|156.07|151.59|156.28|151.8|155.91|151.43|0
1646895300000|2022-03-10 06:55:00|156|151.52|155.82|151.34|156.04|151.56|155.63|151.15|0
1646895600000|2022-03-10 07:00:00|155.76|151.28|156.31|151.83|156.34|151.86|155.32|150.84|0
1646895900000|2022-03-10 07:05:00|156.28|151.8|156.12|151.64|156.34|151.86|155.91|151.43|0
1646896200000|2022-03-10 07:10:00|156.09|151.61|155.62|151.14|156.43|151.95|155.62|151.14|0
1646896500000|2022-03-10 07:15:00|155.81|151.33|155.93|151.45|156.24|151.76|155.41|150.93|0
1646896800000|2022-03-10 07:20:00|155.99|151.51|155.77|151.29|156.17|151.69|155.19|150.71|0
1646897100000|2022-03-10 07:25:00|155.8|151.32|155.74|151.26|155.96|151.48|155.43|150.95|0
1646897400000|2022-03-10 07:30:00|155.8|151.32|155.55|151.07|156.05|151.57|155.12|150.64|0
1646897700000|2022-03-10 07:35:00|155.49|151.01|156.29|151.81|156.57|152.09|154.51|150.03|0
1646898000000|2022-03-10 07:40:00|156.23|151.75|156.26|151.78|156.48|152|156.11|151.63|0
1646898300000|2022-03-10 07:45:00|156.23|151.75|156.04|151.56|156.47|151.99|156.01|151.53|0
1646898600000|2022-03-10 07:50:00|155.95|151.47|155.95|151.47|156.47|151.99|155.79|151.31|0
1646898900000|2022-03-10 07:55:00|155.92|151.44|156.88|152.4|157.13|152.65|155.7|151.22|0
1646899200000|2022-03-10 08:00:00|157.07|152.59|157.93|153.45|158.05|153.57|155.72|151.24|0
1646899500000|2022-03-10 08:05:00|157.9|153.42|157.3|153.46|157.9|153.89|156.84|153|0
1646899800000|2022-03-10 08:10:00|157.36|153.52|159.15|155.31|159.22|155.38|157.14|153.3|0
1646900100000|2022-03-10 08:15:00|158.97|155.13|159.09|155.25|159.22|155.38|158.66|154.82|0
1646900400000|2022-03-10 08:20:00|159.15|155.31|160.97|157.13|161.16|157.32|158.68|154.84|0
1646900700000|2022-03-10 08:25:00|161.03|157.19|161.66|157.82|162.48|158.64|161.03|157.19|0
1646901000000|2022-03-10 08:30:00|161.85|158.01|163|159.16|163.66|159.82|160.03|156.19|0
1646901300000|2022-03-10 08:35:00|163.06|159.22|162.71|158.87|163.15|159.31|162.14|158.3|0
1646901600000|2022-03-10 08:40:00|162.77|158.93|161.88|158.04|163.37|159.53|161.76|157.92|0
1646901900000|2022-03-10 08:45:00|161.85|158.01|161.98|158.14|162.8|158.96|161.12|157.28|0
1646902200000|2022-03-10 08:50:00|162.07|158.23|162.99|159.15|163.18|159.34|162.04|158.2|0
1646902500000|2022-03-10 08:55:00|162.89|159.05|163.2|159.36|163.46|159.62|162.48|158.64|0
1646902800000|2022-03-10 09:00:00|163.17|159.33|159.52|155.68|163.17|159.33|158.93|155.09|0
1646903100000|2022-03-10 09:05:00|159.27|155.43|157.75|153.91|159.65|155.81|157.57|153.73|0
1646903400000|2022-03-10 09:10:00|157.84|154|158.24|154.4|158.49|154.65|157.32|153.48|0
1646903700000|2022-03-10 09:15:00|158.21|154.37|158.3|154.46|158.77|154.93|158.03|154.19|0
1646904000000|2022-03-10 09:20:00|158.36|154.52|160.1|156.26|160.1|156.26|158.36|154.52|0
1646904300000|2022-03-10 09:25:00|160.23|156.39|161.07|157.23|161.1|157.26|160.07|156.23|0
1646904600000|2022-03-10 09:30:00|161.01|157.17|160.69|156.85|161.98|158.14|160.69|156.85|0
1646904900000|2022-03-10 09:35:00|160.85|157.01|160.53|156.69|161.1|157.26|160.22|156.38|0
1646905200000|2022-03-10 09:40:00|160.47|156.63|159.34|155.5|160.72|156.88|159.16|155.32|0
1646905500000|2022-03-10 09:45:00|159.28|155.44|160.5|156.66|160.94|157.1|159.03|155.19|0
1646905800000|2022-03-10 09:50:00|160.46|156.62|163.11|159.27|163.62|159.78|160.24|156.4|0
1646906100000|2022-03-10 09:55:00|162.95|159.11|162.57|158.73|163.62|159.78|159.65|155.81|0
1646906400000|2022-03-10 10:00:00|162.7|158.86|162.5|158.66|163.3|159.46|160.83|156.99|0
1646906700000|2022-03-10 10:05:00|162.53|158.69|163.33|159.49|164.22|160.38|161.55|157.71|0
1646907000000|2022-03-10 10:10:00|163.45|159.61|164.37|160.53|164.37|160.53|162.97|159.13|0
1646907300000|2022-03-10 10:15:00|164.34|160.5|163.38|159.54|164.53|160.69|162.91|159.07|0
1646907600000|2022-03-10 10:20:00|163.67|159.83|162.71|158.87|163.96|160.12|162.33|158.49|0
1646907900000|2022-03-10 10:25:00|162.75|158.91|161.95|158.11|163.03|159.19|161.76|157.92|0
1646908200000|2022-03-10 10:30:00|161.98|158.14|162.42|158.58|163.34|159.5|161.89|158.05|0
1646908500000|2022-03-10 10:35:00|162.61|158.77|163.69|159.85|163.82|159.98|162.2|158.36|0
1646908800000|2022-03-10 10:40:00|163.63|159.79|163.56|159.72|163.94|160.1|163.02|159.18|0
1646909100000|2022-03-10 10:45:00|163.53|159.69|162.45|158.61|163.72|159.88|162.45|158.61|0
1646909400000|2022-03-10 10:50:00|162.48|158.64|162.6|158.76|163.08|159.24|162.29|158.45|0
1646909700000|2022-03-10 10:55:00|162.63|158.79|164.73|160.89|164.8|160.96|162.32|158.48|0
1646910000000|2022-03-10 11:00:00|164.8|160.96|164.22|160.38|164.86|161.02|164.03|160.19|0
1646910300000|2022-03-10 11:05:00|164.25|160.41|165.88|162.04|165.92|162.08|164.22|160.38|0
1646910600000|2022-03-10 11:10:00|165.85|162.01|164.85|161.01|166.59|162.75|164.47|160.63|0
1646910900000|2022-03-10 11:15:00|164.79|160.95|165.01|161.17|165.17|161.33|164.53|160.69|0
1646911200000|2022-03-10 11:20:00|165.04|161.2|164.14|160.3|165.07|161.23|163.7|159.86|0
1646911500000|2022-03-10 11:25:00|164.11|160.27|163.88|160.04|164.27|160.43|163.38|159.54|0
1646911800000|2022-03-10 11:30:00|163.76|159.92|164.43|160.59|164.97|161.13|163.76|159.92|0
1646912100000|2022-03-10 11:35:00|164.39|160.55|165.35|161.51|165.39|161.55|163.82|159.98|0
1646912400000|2022-03-10 11:40:00|165.48|161.64|164.61|160.77|165.87|162.03|163.5|159.66|0
1646912700000|2022-03-10 11:45:00|164.58|160.74|165.86|162.02|166.05|162.21|164.35|160.51|0
1646913000000|2022-03-10 11:50:00|166.02|162.18|167.24|163.4|167.24|163.4|165.66|161.82|0
1646913300000|2022-03-10 11:55:00|167.11|163.27|166.05|162.21|167.18|163.34|165.85|162.01|0
1646913600000|2022-03-10 12:00:00|165.88|162.04|167.95|164.11|167.95|164.11|165.63|161.79|0
1646913900000|2022-03-10 12:05:00|167.89|164.05|166.39|162.55|167.89|164.05|166.39|162.55|0
1646914200000|2022-03-10 12:10:00|166.46|162.62|166.04|162.2|167.1|163.26|165.41|161.57|0
1646914500000|2022-03-10 12:15:00|166.01|162.17|165.33|161.49|166.59|162.75|164.98|161.14|0
1646914800000|2022-03-10 12:20:00|165.2|161.36|165.39|161.55|166.39|162.55|165.2|161.36|0
1646915100000|2022-03-10 12:25:00|165.33|161.49|165|161.16|165.74|161.9|164.84|161|0
1646915400000|2022-03-10 12:30:00|164.71|160.87|166.25|162.41|166.25|162.41|164.62|160.78|0
1646915700000|2022-03-10 12:35:00|166.19|162.35|165.64|161.8|166.83|162.99|165.61|161.77|0
1646916000000|2022-03-10 12:40:00|165.67|161.83|166.15|162.31|166.22|162.38|165.57|161.73|0
1646916300000|2022-03-10 12:45:00|166.28|162.44|168.22|164.38|168.22|164.38|166.02|162.18|0
1646916600000|2022-03-10 12:50:00|168.19|164.35|168.15|164.31|168.25|164.41|167.54|163.7|0
1646916900000|2022-03-10 12:55:00|168.02|164.18|168.87|165.03|168.9|165.06|167.14|163.3|0
1646917200000|2022-03-10 13:00:00|168.8|164.96|168.77|164.93|169.16|165.32|167.99|164.15|0
1646917500000|2022-03-10 13:05:00|168.83|164.99|170.14|166.3|170.14|166.3|168.57|164.73|0
1646917800000|2022-03-10 13:10:00|169.78|165.94|169.02|165.18|169.78|165.94|168.53|164.69|0
1646918100000|2022-03-10 13:15:00|169.12|165.28|167.88|164.04|169.48|165.64|167.62|163.78|0
1646918400000|2022-03-10 13:20:00|168.01|164.17|167.59|163.75|168.21|164.37|167.33|163.49|0
1646918700000|2022-03-10 13:25:00|167.63|163.79|167.23|163.39|167.98|164.14|167.07|163.23|0
1646919000000|2022-03-10 13:30:00|167.33|163.49|162.73|158.89|167.49|163.65|162.73|158.89|0
1646919300000|2022-03-10 13:35:00|162.57|158.73|164.71|160.87|165.16|161.32|162.13|158.29|0
1646919600000|2022-03-10 13:40:00|164.75|160.91|164.08|160.24|165.68|161.84|163.98|160.14|0
1646919900000|2022-03-10 13:45:00|164.14|160.3|164.43|160.59|164.43|160.59|163.31|159.47|0
1646920200000|2022-03-10 13:50:00|164.27|160.43|166.47|162.63|167.19|163.35|164.27|160.43|0
1646920500000|2022-03-10 13:55:00|166.38|162.54|166.63|162.79|166.63|162.79|165.82|161.98|0
1646920800000|2022-03-10 14:00:00|166.67|162.83|166.21|162.37|167.25|163.41|166.08|162.24|0
1646921100000|2022-03-10 14:05:00|166.27|162.43|168.63|164.79|168.82|164.98|165.66|161.82|0
1646921400000|2022-03-10 14:10:00|168.76|164.92|168.2|164.36|169.08|165.24|168.1|164.26|0
1646921700000|2022-03-10 14:15:00|168.1|164.26|168.1|164.26|168.69|164.85|168.03|164.19|0
1646922000000|2022-03-10 14:20:00|168.23|164.39|168.22|164.38|168.88|165.04|167.96|164.12|0
1646922300000|2022-03-10 14:25:00|168.26|164.42|167.24|163.4|168.42|164.58|167.18|163.34|0
1646922600000|2022-03-10 14:30:00|166.89|163.05|166.2|162.36|168.06|164.22|165.23|161.39|0
1646922900000|2022-03-10 14:35:00|166.39|162.55|166.41|162.57|167.5|163.66|164.94|161.1|0
1646923200000|2022-03-10 14:40:00|166.02|162.18|164.59|160.75|166.02|162.18|163.17|159.33|0
1646923500000|2022-03-10 14:45:00|164.65|160.81|165.82|161.98|165.82|161.98|163.62|159.78|0
1646923800000|2022-03-10 14:50:00|165.56|161.72|163.3|159.46|166.34|162.5|163.3|159.46|0
1646924100000|2022-03-10 14:55:00|163.68|159.84|160.17|156.33|163.68|159.84|158.98|155.14|0
1646924400000|2022-03-10 15:00:00|159.92|156.08|162.71|158.87|163.03|159.19|159.92|156.08|0
1646924700000|2022-03-10 15:05:00|162.33|158.49|161.56|157.72|162.78|158.94|161.06|157.22|0
1646925000000|2022-03-10 15:10:00|161.47|157.63|161.18|157.34|162.58|158.74|160.54|156.7|0
1646925300000|2022-03-10 15:15:00|161.43|157.59|158.34|154.5|161.47|157.63|158.34|154.5|0
1646925600000|2022-03-10 15:20:00|158.47|154.63|161.18|157.34|162.65|158.81|156.74|152.9|0
1646925900000|2022-03-10 15:25:00|161.11|157.27|163.22|159.38|163.28|159.44|159.97|156.13|0
1646926200000|2022-03-10 15:30:00|163.15|159.31|165.54|161.7|165.8|161.96|162.32|158.48|0
1646926500000|2022-03-10 15:35:00|165.86|162.02|160.13|156.29|166.06|162.22|160.07|156.23|0
1646926800000|2022-03-10 15:40:00|160.26|156.42|160.26|156.42|160.52|156.68|159.17|155.33|0
1646927100000|2022-03-10 15:45:00|160.32|156.48|158.98|155.14|160.9|157.06|158.31|154.47|0
1646927400000|2022-03-10 15:50:00|158.85|155.01|161.87|158.03|162.06|158.22|158.85|155.01|0
1646927700000|2022-03-10 15:55:00|162.06|158.22|162.51|158.67|163.16|159.32|161.93|158.09|0
1646928000000|2022-03-10 16:00:00|163|159.16|163.68|159.84|164.01|160.17|162.84|159|0
1646928300000|2022-03-10 16:05:00|163.48|159.64|169.18|165.34|169.88|166.04|163.16|159.32|0
1646928600000|2022-03-10 16:10:00|169.31|165.47|168.22|164.38|169.68|165.84|168.09|164.25|0
1646928900000|2022-03-10 16:15:00|168.36|164.52|168.95|165.11|169.67|165.83|168.36|164.52|0
1646929200000|2022-03-10 16:20:00|169.01|165.17|169.8|165.96|170.2|166.36|168.06|164.22|0
1646929500000|2022-03-10 16:25:00|169.93|166.09|171.25|167.41|171.95|168.11|169.7|165.86|0
1646929800000|2022-03-10 16:30:00|171.38|167.54|171.28|167.44|171.71|167.87|170.65|166.81|0
1646930100000|2022-03-10 16:35:00|171.22|167.38|171.64|167.8|171.78|167.94|170.71|166.87|0
1646930400000|2022-03-10 16:40:00|171.58|167.74|169.98|166.14|172.11|168.27|169.92|166.08|0
1646930700000|2022-03-10 16:45:00|169.82|165.98|170.24|166.4|171.31|167.47|169.82|165.98|0
1646931000000|2022-03-10 16:50:00|170.18|166.34|168.82|164.98|170.51|166.67|168.4|164.56|0
1646931300000|2022-03-10 16:55:00|168.79|164.95|168.13|164.29|169.38|165.54|168.07|164.23|0
1646931600000|2022-03-10 17:00:00|168.33|164.49|167.67|163.83|168.66|164.82|167.35|163.51|0
1646931900000|2022-03-10 17:05:00|167.74|163.9|167.46|163.62|168.65|164.81|167.08|163.24|0
1646932200000|2022-03-10 17:10:00|167.2|163.36|166.91|163.07|167.79|163.95|166.87|163.03|0
1646932500000|2022-03-10 17:15:00|166.87|163.03|166.67|162.83|167.33|163.49|166.41|162.57|0
1646932800000|2022-03-10 17:20:00|166.54|162.7|164.34|160.5|166.87|163.03|164.21|160.37|0
1646933100000|2022-03-10 17:25:00|164.27|160.43|164.66|160.82|165.04|161.2|164.08|160.24|0
1646933400000|2022-03-10 17:30:00|164.72|160.88|166.08|162.24|166.14|162.3|164.72|160.88|0
1646933700000|2022-03-10 17:35:00|166.01|162.17|167.51|163.67|167.58|163.74|166.01|162.17|0
1646934000000|2022-03-10 17:40:00|167.58|163.74|166.98|163.14|168.1|164.26|166.52|162.68|0
1646934300000|2022-03-10 17:45:00|167.18|163.34|166.36|162.52|167.37|163.53|166.26|162.42|0
1646934600000|2022-03-10 17:50:00|166.39|162.55|167.83|163.99|168.16|164.32|166.19|162.35|0
1646934900000|2022-03-10 17:55:00|167.7|163.86|167.43|163.59|167.76|163.92|167.04|163.2|0
1646935200000|2022-03-10 18:00:00|167.33|163.49|168.28|164.44|168.32|164.48|165.99|162.15|0
1646935500000|2022-03-10 18:05:00|168.22|164.38|167.23|163.39|168.22|164.38|166.8|162.96|0
1646935800000|2022-03-10 18:10:00|167.16|163.32|166.77|162.93|167.49|163.65|165.59|161.75|0
1646936100000|2022-03-10 18:15:00|166.8|162.96|164.68|160.84|167.09|163.25|164.48|160.64|0
1646936400000|2022-03-10 18:20:00|164.81|160.97|165.13|161.29|165.85|162.01|164.23|160.39|0
1646936700000|2022-03-10 18:25:00|165.2|161.36|165|161.16|166.04|162.2|164.51|160.67|0
1646937000000|2022-03-10 18:30:00|165.06|161.22|164.22|160.38|165.65|161.81|163.96|160.12|0
1646937300000|2022-03-10 18:35:00|164.35|160.51|164.86|161.02|165.06|161.22|163.44|159.6|0
1646937600000|2022-03-10 18:40:00|164.67|160.83|164.86|161.02|165.38|161.54|164.15|160.31|0
1646937900000|2022-03-10 18:45:00|164.73|160.89|161.58|157.74|164.73|160.89|161.51|157.67|0
1646938200000|2022-03-10 18:50:00|161.51|157.67|159.51|155.67|162.02|158.18|158.26|154.42|0
1646938500000|2022-03-10 18:55:00|159.45|155.61|159.44|155.6|160.02|156.18|158.68|154.84|0
1646938800000|2022-03-10 19:00:00|159.38|155.54|155.79|151.95|159.76|155.92|155.79|151.95|0
1646939100000|2022-03-10 19:05:00|155.76|151.92|157.79|153.95|157.79|153.95|155.07|151.23|0
1646939400000|2022-03-10 19:10:00|157.64|153.8|157.54|153.7|158.23|154.39|157.1|153.26|0
1646939700000|2022-03-10 19:15:00|157.6|153.76|156.53|152.69|157.82|153.98|155.72|151.88|0
1646940000000|2022-03-10 19:20:00|156.4|152.56|157.66|153.82|157.66|153.82|156.09|152.25|0
1646940300000|2022-03-10 19:25:00|157.41|153.57|156.06|152.22|157.53|153.69|155.5|151.66|0
1646940600000|2022-03-10 19:30:00|155.53|151.69|155.83|151.99|156.15|152.31|154.47|150.63|0
1646940900000|2022-03-10 19:35:00|155.58|151.74|155.58|151.74|156.21|152.37|154.59|150.75|0
1646941200000|2022-03-10 19:40:00|155.46|151.62|156.45|152.61|156.77|152.93|154.96|151.12|0
1646941500000|2022-03-10 19:45:00|156.77|152.93|153.59|149.75|156.77|152.93|153.47|149.63|0
1646941800000|2022-03-10 19:50:00|153.47|149.63|154.21|150.37|154.21|150.37|152.86|149.02|0
1646942100000|2022-03-10 19:55:00|154.15|150.31|153.96|150.12|154.33|150.49|153.28|149.44|0
1646942400000|2022-03-10 20:00:00|153.65|149.81|156.01|152.17|156.13|152.29|153.65|149.81|0
1646942700000|2022-03-10 20:05:00|155.69|151.85|156.57|152.73|157.51|153.67|155.38|151.54|0
1646943000000|2022-03-10 20:10:00|156.44|152.6|155.07|151.23|156.82|152.98|154.82|150.98|0
1646943300000|2022-03-10 20:15:00|155|151.16|155.37|151.53|155.75|151.91|154.26|150.42|0
1646943600000|2022-03-10 20:20:00|155.44|151.6|157.06|153.22|157.69|153.85|154.63|150.79|0
1646943900000|2022-03-10 20:25:00|157.18|153.34|155.77|151.93|157.37|153.53|155.56|151.72|0
1646944200000|2022-03-10 20:30:00|155.74|151.9|155.68|151.84|156.43|152.59|154.99|151.15|0
1646944500000|2022-03-10 20:35:00|155.8|151.96|156.61|152.77|157.43|153.59|155.3|151.46|0
1646944800000|2022-03-10 20:40:00|156.3|152.46|155.73|151.89|156.36|152.52|154.31|150.47|0
1646945100000|2022-03-10 20:45:00|156.11|152.27|155.67|151.83|157.05|153.21|154.86|151.02|0
1646945400000|2022-03-10 20:50:00|155.92|152.08|153.65|149.81|155.92|152.08|152.03|148.19|0
1646945700000|2022-03-10 20:55:00|153.62|149.78|154.91|151.07|155.6|151.76|151.36|147.52|0
1646946000000|2022-03-10 21:00:00|155.35|151.51|154.07|150.23|155.6|151.76|153.88|150.04|0
1646946300000|2022-03-10 21:05:00|154|150.16|154.62|150.78|154.93|151.09|153.82|149.98|0
1646946600000|2022-03-10 21:10:00|154.56|150.72|152.93|149.93|154.75|150.91|152.84|149.79|0
1646946900000|2022-03-10 21:15:00|153.21|149.71|153.33|149.83|153.46|149.96|153.09|149.59|0
1646947200000|2022-03-10 21:20:00|153.27|149.77|153.02|149.52|153.33|149.83|153.02|149.52|0
1646947500000|2022-03-10 21:25:00|152.96|149.46|152.6|149.1|153.14|149.64|152.54|149.04|0
1646947800000|2022-03-10 21:30:00|152.66|149.16|152.84|149.34|152.84|149.34|152.66|149.16|0
1646948100000|2022-03-10 21:35:00|152.78|149.28|152.41|148.91|152.78|149.28|152.16|148.66|0
1646948400000|2022-03-10 21:40:00|152.53|149.03|152.71|149.21|152.71|149.21|152.47|148.97|0
1646948700000|2022-03-10 21:45:00|152.65|149.15|152.59|149.09|153.2|149.7|152.59|149.09|0
1646949000000|2022-03-10 21:50:00|152.65|149.15|152.77|149.27|152.83|149.33|152.59|149.09|0
1646949300000|2022-03-10 21:55:00|152.83|149.33|153.42|149.92|153.57|150.07|152.83|149.33|0
1646949600000|2022-03-10 22:00:00|153.37|149.87|153.59|150.09|153.59|150.09|153.04|149.54|0
1646949900000|2022-03-10 22:05:00|153.5|150|153.73|150.23|153.84|150.34|153.38|149.88|0
1646950200000|2022-03-10 22:10:00|153.76|150.26|153.84|150.34|154|150.5|153.62|150.12|0
1646950500000|2022-03-10 22:15:00|153.85|150.35|153.93|150.43|154.16|150.66|153.81|150.31|0
1646950800000|2022-03-10 22:20:00|153.85|150.35|153.94|150.44|153.97|150.47|153.71|150.21|0
1646951100000|2022-03-10 22:25:00|153.98|150.48|153.77|150.27|153.98|150.48|153.64|150.14|0
1646951400000|2022-03-10 22:30:00|153.71|150.21|153.87|150.37|153.88|150.38|153.7|150.2|0
1646951700000|2022-03-10 22:35:00|153.88|150.38|153.86|150.36|153.88|150.38|153.76|150.26|0
1646952000000|2022-03-10 22:40:00|153.87|150.37|153.92|150.42|153.93|150.43|153.85|150.35|0
1646952300000|2022-03-10 22:45:00|153.93|150.43|153.88|150.38|153.93|150.43|153.85|150.35|0
1646952600000|2022-03-10 22:50:00|153.92|150.42|153.87|150.37|153.92|150.42|153.87|150.37|0
1646952900000|2022-03-10 22:55:00|153.88|150.38|153.96|150.46|154.01|150.51|153.78|150.28|0
1646953200000|2022-03-10 23:00:00|153.01|149.51|152.3|148.8|154.09|150.59|152.3|148.8|0
1646953500000|2022-03-10 23:05:00|152.36|148.86|151.81|148.31|152.42|148.92|151.6|148.1|0
1646953800000|2022-03-10 23:10:00|151.75|148.25|151.62|148.12|151.99|148.49|151.59|148.09|0
1646954100000|2022-03-10 23:15:00|151.5|148|151.77|148.27|151.8|148.3|151.29|147.79|0
1646954400000|2022-03-10 23:20:00|151.74|148.24|151.56|148.06|151.96|148.46|151.49|147.99|0
1646954700000|2022-03-10 23:25:00|151.62|148.12|152.01|148.51|152.04|148.54|151.61|148.11|0
1646955000000|2022-03-10 23:30:00|152.04|148.54|151.98|148.48|152.07|148.57|151.67|148.17|0
1646955300000|2022-03-10 23:35:00|152.01|148.51|151.55|148.05|152.01|148.51|151.55|148.05|0
1646955600000|2022-03-10 23:40:00|151.52|148.02|152.03|148.53|152.03|148.53|151.52|148.02|0
1646955900000|2022-03-10 23:45:00|152.01|148.51|150.69|147.19|152.01|148.51|150.38|146.88|0
1646956200000|2022-03-10 23:50:00|150.72|147.22|151.36|147.86|151.48|147.98|150.69|147.19|0
1646956500000|2022-03-10 23:55:00|151.39|147.89|151.66|148.16|151.69|148.19|150.93|147.43|0
1646956800000|2022-03-11 00:00:00|151.54|148.04|152.33|148.83|152.45|148.95|151.41|147.91|0
1646957100000|2022-03-11 00:05:00|152.27|148.77|152.11|148.61|152.39|148.89|151.9|148.4|0
1646957400000|2022-03-11 00:10:00|152.05|148.55|151.96|148.46|152.39|148.89|151.65|148.15|0
1646957700000|2022-03-11 00:15:00|151.9|148.4|151.77|148.27|152.51|149.01|151.56|148.06|0
1646958000000|2022-03-11 00:20:00|151.83|148.33|151.71|148.21|152.26|148.76|151.71|148.21|0
1646958300000|2022-03-11 00:25:00|151.65|148.15|152.01|148.51|152.17|148.67|151.58|148.08|0
1646958600000|2022-03-11 00:30:00|151.98|148.48|151.82|148.32|151.98|148.48|151.43|147.93|0
1646958900000|2022-03-11 00:35:00|151.76|148.26|152.25|148.75|152.35|148.85|151.76|148.26|0
1646959200000|2022-03-11 00:40:00|152.31|148.81|152.49|148.99|152.5|149|152.22|148.72|0
1646959500000|2022-03-11 00:45:00|152.43|148.93|152.61|149.11|152.86|149.36|152.43|148.93|0
1646959800000|2022-03-11 00:50:00|152.55|149.05|154.22|150.72|154.34|150.84|152.55|149.05|0
1646960100000|2022-03-11 00:55:00|154.16|150.66|154.22|150.72|154.53|151.03|154.15|150.65|0
1646960400000|2022-03-11 01:00:00|154.15|150.65|156.4|152.9|156.46|152.96|154.15|150.65|0
1646960700000|2022-03-11 01:05:00|156.53|153.03|155.9|152.4|156.75|153.25|155.46|151.96|0
1646961000000|2022-03-11 01:10:00|155.83|152.33|155.7|152.2|156.15|152.65|155.52|152.02|0
1646961300000|2022-03-11 01:15:00|155.74|152.24|154.95|151.45|155.74|152.24|154.77|151.27|0
1646961600000|2022-03-11 01:20:00|155.01|151.51|156.96|153.46|156.99|153.49|154.95|151.45|0
1646961900000|2022-03-11 01:25:00|157.08|153.58|157.11|153.61|157.78|154.28|156.73|153.23|0
1646962200000|2022-03-11 01:30:00|156.95|153.45|157.08|153.58|157.93|154.43|156.95|153.45|0
1646962500000|2022-03-11 01:35:00|157.2|153.7|156.7|153.2|157.2|153.7|156.57|153.07|0
1646962800000|2022-03-11 01:40:00|156.63|153.13|156.32|152.82|157.11|153.61|156.19|152.69|0
1646963100000|2022-03-11 01:45:00|156.25|152.75|156.56|153.06|156.69|153.19|155.94|152.44|0
1646963400000|2022-03-11 01:50:00|156.6|153.1|156.94|153.44|157.19|153.69|156.5|153|0
1646963700000|2022-03-11 01:55:00|156.88|153.38|156.77|153.27|157.25|153.75|156.7|153.2|0
1646964000000|2022-03-11 02:00:00|156.74|153.24|155.69|152.19|157.14|153.64|155.69|152.19|0
1646964300000|2022-03-11 02:05:00|155.88|152.38|155.22|151.72|156.13|152.63|154.88|151.38|0
1646964600000|2022-03-11 02:10:00|155.25|151.75|155.22|151.72|155.44|151.94|155.06|151.56|0
1646964900000|2022-03-11 02:15:00|155.25|151.75|155.43|151.93|155.53|152.03|155.19|151.69|0
1646965200000|2022-03-11 02:20:00|155.37|151.87|156.12|152.62|156.19|152.69|155.37|151.87|0
1646965500000|2022-03-11 02:25:00|156.19|152.69|156.43|152.93|157.23|153.73|156.06|152.56|0
1646965800000|2022-03-11 02:30:00|156.4|152.9|156.18|152.68|156.87|153.37|155.93|152.43|0
1646966100000|2022-03-11 02:35:00|156.15|152.65|155.86|152.36|156.24|152.74|155.68|152.18|0
1646966400000|2022-03-11 02:40:00|155.83|152.33|155.99|152.49|156.05|152.55|155.39|151.89|0
1646966700000|2022-03-11 02:45:00|156.05|152.55|156.74|153.24|156.87|153.37|155.86|152.36|0
1646967000000|2022-03-11 02:50:00|156.71|153.21|155.85|152.35|157.12|153.62|155.85|152.35|0
1646967300000|2022-03-11 02:55:00|155.89|152.39|156.54|153.04|156.58|153.08|155.85|152.35|0
1646967600000|2022-03-11 03:00:00|156.42|152.92|156.6|153.1|156.79|153.29|156.26|152.76|0
1646967900000|2022-03-11 03:05:00|156.57|153.07|157.04|153.54|157.04|153.54|156.54|153.04|0
1646968200000|2022-03-11 03:10:00|157.01|153.51|157.74|154.24|157.74|154.24|156.92|153.42|0
1646968500000|2022-03-11 03:15:00|157.8|154.3|157.99|154.49|158.72|155.22|157.77|154.27|0
1646968800000|2022-03-11 03:20:00|157.93|154.43|158.02|154.52|158.24|154.74|157.73|154.23|0
1646969100000|2022-03-11 03:25:00|157.99|154.49|157.98|154.48|158.24|154.74|157.6|154.1|0
1646969400000|2022-03-11 03:30:00|158.56|155.06|157.76|154.26|159.07|155.57|157.76|154.26|0
1646969700000|2022-03-11 03:35:00|157.7|154.2|158.36|154.86|158.52|155.02|157.41|153.91|0
1646970000000|2022-03-11 03:40:00|158.23|154.73|157.72|154.22|158.42|154.92|157.41|153.91|0
1646970300000|2022-03-11 03:45:00|157.66|154.16|157.59|154.09|158.1|154.6|157.4|153.9|0
1646970600000|2022-03-11 03:50:00|157.72|154.22|156.83|153.33|157.85|154.35|156.83|153.33|0
1646970900000|2022-03-11 03:55:00|156.89|153.39|156.67|153.17|157.24|153.74|156.58|153.08|0
1646971200000|2022-03-11 04:00:00|156.64|153.14|156.76|153.26|156.83|153.33|156.45|152.95|0
1646971500000|2022-03-11 04:05:00|156.73|153.23|156.44|152.94|156.86|153.36|156.44|152.94|0
1646971800000|2022-03-11 04:10:00|156.25|152.75|157.42|153.92|157.64|154.14|156.25|152.75|0
1646972100000|2022-03-11 04:15:00|157.39|153.89|156.72|153.22|157.45|153.95|156.44|152.94|0
1646972400000|2022-03-11 04:20:00|156.69|153.19|156.18|152.68|156.69|153.19|156.12|152.62|0
1646972700000|2022-03-11 04:25:00|156.31|152.81|156.62|153.12|156.75|153.25|156.31|152.81|0
1646973000000|2022-03-11 04:30:00|156.56|153.06|156.87|153.37|156.87|153.37|156.43|152.93|0
1646973300000|2022-03-11 04:35:00|156.75|153.25|156.81|153.31|157|153.5|156.62|153.12|0
1646973600000|2022-03-11 04:40:00|156.87|153.37|156.42|152.92|157|153.5|156.39|152.89|0
1646973900000|2022-03-11 04:45:00|156.49|152.99|156.67|153.17|156.8|153.3|156.39|152.89|0
1646974200000|2022-03-11 04:50:00|156.61|153.11|157.05|153.55|157.05|153.55|156.3|152.8|0
1646974500000|2022-03-11 04:55:00|157.02|153.52|157.24|153.74|157.37|153.87|157.02|153.52|0
1646974800000|2022-03-11 05:00:00|157.21|153.71|157.42|153.92|157.93|154.43|157.11|153.61|0
1646975100000|2022-03-11 05:05:00|157.49|153.99|157.8|154.3|158|154.5|157.49|153.99|0
1646975400000|2022-03-11 05:10:00|157.87|154.37|157.74|154.24|158.31|154.81|157.67|154.17|0
1646975700000|2022-03-11 05:15:00|157.86|154.36|157.86|154.36|158.05|154.55|157.67|154.17|0
1646976000000|2022-03-11 05:20:00|157.83|154.33|157.89|154.39|158.18|154.68|157.67|154.17|0
1646976300000|2022-03-11 05:25:00|157.79|154.29|157.41|153.91|157.79|154.29|157.28|153.78|0
1646976600000|2022-03-11 05:30:00|157.35|153.85|156.43|152.93|157.6|154.1|156.37|152.87|0
1646976900000|2022-03-11 05:35:00|156.4|152.9|154.89|151.39|156.71|153.21|154.83|151.33|0
1646977200000|2022-03-11 05:40:00|155.08|151.58|155.45|151.95|155.45|151.95|154.83|151.33|0
1646977500000|2022-03-11 05:45:00|155.39|151.89|154.82|151.32|155.45|151.95|154.7|151.2|0
1646977800000|2022-03-11 05:50:00|154.76|151.26|154.01|150.51|154.95|151.45|153.82|150.32|0
1646978100000|2022-03-11 05:55:00|153.92|150.42|153.32|149.82|153.92|150.42|152.68|149.18|0
1646978400000|2022-03-11 06:00:00|153.39|149.89|151.74|148.94|153.94|150.44|151.68|148.53|0
1646978700000|2022-03-11 06:05:00|151.8|149|151.43|148.63|151.92|149.12|150.94|148.14|0
1646979000000|2022-03-11 06:10:00|151.49|148.69|151.3|148.5|151.61|148.81|150.97|148.17|0
1646979300000|2022-03-11 06:15:00|151.24|148.44|151.05|148.25|151.55|148.75|150.69|147.89|0
1646979600000|2022-03-11 06:20:00|150.96|148.16|151.48|148.68|151.54|148.74|150.87|148.07|0
1646979900000|2022-03-11 06:25:00|151.45|148.65|150.99|148.19|151.48|148.68|150.8|148|0
1646980200000|2022-03-11 06:30:00|150.96|148.16|151.82|149.02|151.84|149.04|150.93|148.13|0
1646980500000|2022-03-11 06:35:00|151.84|149.04|151.5|148.7|152.21|149.41|151.41|148.61|0
1646980800000|2022-03-11 06:40:00|151.53|148.73|150.83|148.03|151.53|148.73|150.61|147.81|0
1646981100000|2022-03-11 06:45:00|150.8|148|150.73|147.93|151.19|148.39|150.61|147.81|0
1646981400000|2022-03-11 06:50:00|150.7|147.9|150.73|147.93|150.92|148.12|150.67|147.87|0
1646981700000|2022-03-11 06:55:00|150.67|147.87|151|148.2|151.25|148.45|150.67|147.87|0
1646982000000|2022-03-11 07:00:00|150.97|148.17|148.99|146.19|150.97|148.17|148.78|145.98|0
1646982300000|2022-03-11 07:05:00|148.9|146.1|147.72|144.92|148.9|146.1|146.91|144.11|0
1646982600000|2022-03-11 07:10:00|147.75|144.95|148.11|145.31|148.26|145.46|147.09|144.29|0
1646982900000|2022-03-11 07:15:00|148.14|145.34|147.71|144.91|149.32|146.52|147.23|144.43|0
1646983200000|2022-03-11 07:20:00|147.74|144.94|148.95|146.15|149.01|146.21|147.74|144.94|0
1646983500000|2022-03-11 07:25:00|148.92|146.12|148.43|145.63|149.16|146.36|148.31|145.51|0
1646983800000|2022-03-11 07:30:00|148.46|145.66|149.52|146.72|149.7|146.9|148.46|145.66|0
1646984100000|2022-03-11 07:35:00|149.61|146.81|150.07|147.27|150.62|147.82|149.4|146.6|0
1646984400000|2022-03-11 07:40:00|150.13|147.33|149.48|146.68|150.13|147.33|149.15|146.35|0
1646984700000|2022-03-11 07:45:00|149.57|146.77|150.12|147.32|150.34|147.54|148.6|145.8|0
1646985000000|2022-03-11 07:50:00|150.03|147.23|150.15|147.35|150.3|147.5|149.78|146.98|0
1646985300000|2022-03-11 07:55:00|150.18|147.38|149.99|147.19|151.25|148.45|149.99|147.19|0
1646985600000|2022-03-11 08:00:00|149.78|146.98|151.53|148.73|151.53|148.73|149.63|146.83|0
1646985900000|2022-03-11 08:05:00|151.26|148.86|151.23|148.83|152.07|149.67|150.37|147.97|0
1646986200000|2022-03-11 08:10:00|151.2|148.8|150.83|148.43|151.2|148.8|150.06|147.66|0
1646986500000|2022-03-11 08:15:00|150.77|148.37|153.64|151.24|153.83|151.43|150.49|148.09|0
1646986800000|2022-03-11 08:20:00|153.61|151.21|152.58|150.18|154.11|151.71|152.52|150.12|0
1646987100000|2022-03-11 08:25:00|152.68|150.28|152.77|150.37|153.36|150.96|151.75|149.35|0
1646987400000|2022-03-11 08:30:00|152.86|150.46|153.26|150.86|153.36|150.96|151.87|149.47|0
1646987700000|2022-03-11 08:35:00|153.11|150.71|152.93|150.53|153.99|151.59|150.12|147.72|0
1646988000000|2022-03-11 08:40:00|152.99|150.59|152.62|150.22|153.61|151.21|152.31|149.91|0
1646988300000|2022-03-11 08:45:00|152.56|150.16|150.96|148.56|152.56|150.16|150.96|148.56|0
1646988600000|2022-03-11 08:50:00|150.93|148.53|152.8|150.4|152.83|150.43|150.87|148.47|0
1646988900000|2022-03-11 08:55:00|152.71|150.31|152.49|150.09|152.8|150.4|151.75|149.35|0
1646989200000|2022-03-11 09:00:00|152.52|150.12|151.75|149.35|152.58|150.18|151.44|149.04|0
1646989500000|2022-03-11 09:05:00|151.72|149.32|150.88|148.48|151.81|149.41|150.06|147.66|0
1646989800000|2022-03-11 09:10:00|150.82|148.42|149.57|147.17|150.88|148.48|149.48|147.08|0
1646990100000|2022-03-11 09:15:00|149.66|147.26|149.84|147.44|150.18|147.78|149.36|146.96|0
1646990400000|2022-03-11 09:20:00|149.81|147.41|149.42|147.02|151.55|149.15|148.84|146.44|0
1646990700000|2022-03-11 09:25:00|149.45|147.05|149.99|147.59|150.02|147.62|148.9|146.5|0
1646991000000|2022-03-11 09:30:00|149.93|147.53|150.05|147.65|150.72|148.32|149.56|147.16|0
1646991300000|2022-03-11 09:35:00|149.93|147.53|150.47|148.07|150.72|148.32|149.81|147.41|0
1646991600000|2022-03-11 09:40:00|150.44|148.04|150.35|147.95|151.08|148.68|150.35|147.95|0
1646991900000|2022-03-11 09:45:00|150.29|147.89|148.11|145.71|150.29|147.89|148.05|145.65|0
1646992200000|2022-03-11 09:50:00|148.05|145.65|147.57|145.17|148.41|146.01|147.21|144.81|0
1646992500000|2022-03-11 09:55:00|147.63|145.23|147.86|145.46|147.92|145.52|147.56|145.16|0
1646992800000|2022-03-11 10:00:00|147.8|145.4|145.41|143.01|147.8|145.4|145.41|143.01|0
1646993100000|2022-03-11 10:05:00|145.35|142.95|146.12|143.72|146.3|143.9|145.05|142.65|0
1646993400000|2022-03-11 10:10:00|146.18|143.78|146.83|144.43|146.87|144.47|146.15|143.75|0
1646993700000|2022-03-11 10:15:00|146.81|144.41|146.71|144.31|146.95|144.55|146.23|143.83|0
1646994000000|2022-03-11 10:20:00|146.74|144.34|146.41|144.01|146.95|144.55|146.41|144.01|0
1646994300000|2022-03-11 10:25:00|146.47|144.07|145.54|143.14|146.47|144.07|145.27|142.87|0
1646994600000|2022-03-11 10:30:00|145.57|143.17|146.02|143.62|146.17|143.77|145.45|143.05|0
1646994900000|2022-03-11 10:35:00|146.05|143.65|146.76|144.36|146.91|144.51|145.93|143.53|0
1646995200000|2022-03-11 10:40:00|146.79|144.39|147.72|145.32|147.72|145.32|146.76|144.36|0
1646995500000|2022-03-11 10:45:00|147.57|145.17|146.82|144.42|147.66|145.26|146.82|144.42|0
1646995800000|2022-03-11 10:50:00|146.79|144.39|147.84|145.44|147.96|145.56|146.75|144.35|0
1646996100000|2022-03-11 10:55:00|147.78|145.38|146.69|144.29|147.99|145.59|146.15|143.75|0
1646996400000|2022-03-11 11:00:00|146.78|144.38|146.66|144.26|147.11|144.71|146.45|144.05|0
1646996700000|2022-03-11 11:05:00|146.63|144.23|146.78|144.38|147.35|144.95|146.3|143.9|0
1646997000000|2022-03-11 11:10:00|146.74|144.34|147.28|144.88|147.5|145.1|146.51|144.11|0
1646997300000|2022-03-11 11:15:00|147.34|144.94|147.55|145.15|147.64|145.24|146.86|144.46|0
1646997600000|2022-03-11 11:20:00|147.52|145.12|141.15|138.75|148.27|145.87|140.66|138.26|0
1646997900000|2022-03-11 11:25:00|141.7|139.3|135.76|133.36|144.91|142.51|132.67|130.27|0
1646998200000|2022-03-11 11:30:00|136.49|134.09|136.01|133.61|138.31|135.91|135.31|132.91|0
1646998500000|2022-03-11 11:35:00|135.67|133.27|137.54|135.14|138.19|135.79|135.59|133.19|0
1646998800000|2022-03-11 11:40:00|137.56|135.16|136.43|134.03|137.62|135.22|135.02|132.62|0
1646999100000|2022-03-11 11:45:00|136.46|134.06|137.37|133.53|137.8|135.04|135.33|132.93|0
1646999400000|2022-03-11 11:50:00|137.48|133.64|139.39|135.55|140.22|136.38|137.37|133.53|0
1646999700000|2022-03-11 11:55:00|139.27|135.43|137.48|133.64|139.39|135.55|137.34|133.5|0
1647000000000|2022-03-11 12:00:00|137.54|133.7|137.93|134.09|139.18|135.34|137.54|133.7|0
1647000300000|2022-03-11 12:05:00|137.82|133.98|137.87|134.03|138.84|135|137.64|133.8|0
1647000600000|2022-03-11 12:10:00|137.98|134.14|137.58|133.74|138.38|134.54|136.96|133.12|0
1647000900000|2022-03-11 12:15:00|137.81|133.97|138.03|134.19|138.26|134.42|137.3|133.46|0
1647001200000|2022-03-11 12:20:00|138.18|134.34|138.47|134.63|138.67|134.83|137.75|133.91|0
1647001500000|2022-03-11 12:25:00|138.44|134.6|137.78|133.94|139.83|135.99|137.78|133.94|0
1647001800000|2022-03-11 12:30:00|137.69|133.85|136.75|132.91|137.69|133.85|136.75|132.91|0
1647002100000|2022-03-11 12:35:00|136.78|132.94|136.41|132.57|137.41|133.57|136.41|132.57|0
1647002400000|2022-03-11 12:40:00|136.36|132.52|137.03|133.19|137.35|133.51|136.36|132.52|0
1647002700000|2022-03-11 12:45:00|136.98|133.14|139.22|135.38|139.22|135.38|136.95|133.11|0
1647003000000|2022-03-11 12:50:00|139.27|135.43|139.36|135.52|139.44|135.6|138.08|134.24|0
1647003300000|2022-03-11 12:55:00|139.31|135.47|139.74|135.9|140.66|136.82|139.08|135.24|0
1647003600000|2022-03-11 13:00:00|139.79|135.95|139.99|136.15|140.46|136.62|139.19|135.35|0
1647003900000|2022-03-11 13:05:00|139.93|136.09|139.44|135.6|140.2|136.36|139.24|135.4|0
1647004200000|2022-03-11 13:10:00|139.41|135.57|140.8|136.96|141.29|137.45|139.18|135.34|0
1647004500000|2022-03-11 13:15:00|140.77|136.93|141.67|137.83|141.67|137.83|140.33|136.49|0
1647004800000|2022-03-11 13:20:00|141.61|137.77|140.73|136.89|141.84|138|140.56|136.72|0
1647005100000|2022-03-11 13:25:00|140.68|136.84|139.81|135.97|140.79|136.95|139.72|135.88|0
1647005400000|2022-03-11 13:30:00|139.63|135.79|140.44|136.6|140.73|136.89|139.29|135.45|0
1647005700000|2022-03-11 13:35:00|140.61|136.77|140.09|136.25|140.93|137.09|139.74|135.9|0
1647006000000|2022-03-11 13:40:00|140.38|136.54|141.54|137.7|141.6|137.76|140.32|136.48|0
1647006300000|2022-03-11 13:45:00|141.42|137.58|142.18|138.34|142.23|138.39|140.87|137.03|0
1647006600000|2022-03-11 13:50:00|142.12|138.28|141.41|137.57|142.12|138.28|141.12|137.28|0
1647006900000|2022-03-11 13:55:00|141.36|137.52|140.47|136.63|142.64|138.8|140.32|136.48|0
1647007200000|2022-03-11 14:00:00|140.32|136.48|142.06|138.22|142.8|138.96|140.32|136.48|0
1647007500000|2022-03-11 14:05:00|142.18|138.34|142.85|139.01|143.05|139.21|142.06|138.22|0
1647007800000|2022-03-11 14:10:00|142.82|138.98|143.23|139.39|143.58|139.74|142.76|138.92|0
1647008100000|2022-03-11 14:15:00|143.17|139.33|142.75|138.91|143.23|139.39|142.52|138.68|0
1647008400000|2022-03-11 14:20:00|142.64|138.8|142.75|138.91|143.52|139.68|142.23|138.39|0
1647008700000|2022-03-11 14:25:00|142.87|139.03|144.02|140.18|144.02|140.18|142.81|138.97|0
1647009000000|2022-03-11 14:30:00|143.81|139.97|143.75|139.91|144.34|140.5|142.63|138.79|0
1647009300000|2022-03-11 14:35:00|143.63|139.79|145.11|141.27|145.14|141.3|142.8|138.96|0
1647009600000|2022-03-11 14:40:00|145.08|141.24|144.76|142.36|147.15|143.31|144.11|140.52|0
1647009900000|2022-03-11 14:45:00|144.79|142.39|144.05|141.65|144.79|142.39|143.28|140.88|0
1647010200000|2022-03-11 14:50:00|144.46|142.06|146.07|143.67|146.19|143.79|143.22|140.82|0
1647010500000|2022-03-11 14:55:00|146.13|143.73|146.49|144.09|147.7|145.3|145.86|143.46|0
1647010800000|2022-03-11 15:00:00|147.3|144.9|150.28|147.88|150.74|148.34|146.82|144.42|0
1647011100000|2022-03-11 15:05:00|150.19|147.79|151.73|149.33|151.92|149.52|148.9|146.5|0
1647011400000|2022-03-11 15:10:00|151.48|149.08|150.06|147.66|151.48|149.08|149.02|146.62|0
1647011700000|2022-03-11 15:15:00|150.03|147.63|150.37|147.97|151.04|148.64|149.45|147.05|0
1647012000000|2022-03-11 15:20:00|150.31|147.91|150.79|148.39|151.88|149.48|150.18|147.78|0
1647012300000|2022-03-11 15:25:00|150.67|148.27|149.87|147.47|150.73|148.33|148.47|146.07|0
1647012600000|2022-03-11 15:30:00|149.93|147.53|151.53|149.13|151.72|149.32|149.5|147.1|0
1647012900000|2022-03-11 15:35:00|151.5|149.1|149.68|147.28|151.53|149.13|149.5|147.1|0
1647013200000|2022-03-11 15:40:00|149.41|147.01|149.31|146.91|149.84|147.44|147.79|145.39|0
1647013500000|2022-03-11 15:45:00|149.43|147.03|148.45|146.05|149.86|147.46|147.3|144.9|0
1647013800000|2022-03-11 15:50:00|148.26|145.86|147.35|144.95|148.33|145.93|146.45|144.05|0
1647014100000|2022-03-11 15:55:00|147.29|144.89|146.2|143.8|147.78|145.38|146.02|143.62|0
1647014400000|2022-03-11 16:00:00|146.14|143.74|147.77|145.37|147.83|145.43|146.14|143.74|0
1647014700000|2022-03-11 16:05:00|147.68|145.28|149.11|146.71|149.57|147.17|147.53|145.13|0
1647015000000|2022-03-11 16:10:00|148.99|146.59|150.36|147.96|150.64|148.24|148.68|146.28|0
1647015300000|2022-03-11 16:15:00|150.21|147.81|149.35|146.95|150.64|148.24|149.14|146.74|0
1647015600000|2022-03-11 16:20:00|149.29|146.89|149.28|146.88|149.84|147.44|148.31|145.91|0
1647015900000|2022-03-11 16:25:00|149.35|146.95|150.45|148.05|150.76|148.36|149.28|146.88|0
1647016200000|2022-03-11 16:30:00|150.57|148.17|153.02|150.62|153.05|150.65|150.42|148.02|0
1647016500000|2022-03-11 16:35:00|152.93|150.53|150.05|147.65|153.11|150.71|150.05|147.65|0
1647016800000|2022-03-11 16:40:00|150.18|147.78|150.49|148.09|152.48|150.08|149.96|147.56|0
1647017100000|2022-03-11 16:45:00|150.55|148.15|150.3|147.9|151.29|148.89|149.62|147.22|0
1647017400000|2022-03-11 16:50:00|150.48|148.08|151.04|148.64|151.85|149.45|150.3|147.9|0
1647017700000|2022-03-11 16:55:00|150.54|148.14|151.13|148.73|151.79|149.39|150.42|148.02|0
1647018000000|2022-03-11 17:00:00|151.1|148.7|151.22|148.82|153.04|150.64|151.03|148.63|0
1647018300000|2022-03-11 17:05:00|151.1|148.7|153.03|150.63|153.16|150.76|150.41|148.01|0
1647018600000|2022-03-11 17:10:00|152.94|150.54|152.53|150.13|152.94|150.54|151.46|149.06|0
1647018900000|2022-03-11 17:15:00|152.4|150|150.4|148|152.59|150.19|150.4|148|0
1647019200000|2022-03-11 17:20:00|150.34|147.94|151.46|149.06|151.71|149.31|149.97|147.57|0
1647019500000|2022-03-11 17:25:00|151.43|149.03|153.37|150.97|153.4|151|151.4|149|0
1647019800000|2022-03-11 17:30:00|153.31|150.91|152.83|150.43|153.46|151.06|152.45|150.05|0
1647020100000|2022-03-11 17:35:00|153.02|150.62|154.21|151.81|154.41|152.01|152.96|150.56|0
1647020400000|2022-03-11 17:40:00|154.15|151.75|152.64|150.24|154.28|151.88|152.64|150.24|0
1647020700000|2022-03-11 17:45:00|152.67|150.27|153.04|150.64|153.04|150.64|152.13|149.73|0
1647021000000|2022-03-11 17:50:00|153.01|150.61|152.29|149.89|153.01|150.61|152.13|149.73|0
1647021300000|2022-03-11 17:55:00|152.32|149.92|151.94|149.54|152.35|149.95|151.19|148.79|0
1647021600000|2022-03-11 18:00:00|151.88|149.48|151|148.6|152.56|150.16|150.79|148.39|0
1647021900000|2022-03-11 18:05:00|151.06|148.66|151.5|149.1|151.68|149.28|150.07|147.67|0
1647022200000|2022-03-11 18:10:00|151.43|149.03|151.81|149.41|151.99|149.59|151.06|148.66|0
1647022500000|2022-03-11 18:15:00|151.74|149.34|150.25|147.85|151.74|149.34|150.25|147.85|0
1647022800000|2022-03-11 18:20:00|150.19|147.79|149.32|146.92|150.37|147.97|149.26|146.86|0
1647023100000|2022-03-11 18:25:00|149.35|146.95|149.44|147.04|149.75|147.35|148.95|146.55|0
1647023400000|2022-03-11 18:30:00|149.5|147.1|149.81|147.41|150.06|147.66|149.13|146.73|0
1647023700000|2022-03-11 18:35:00|149.87|147.47|150.49|148.09|150.49|148.09|149.19|146.79|0
1647024000000|2022-03-11 18:40:00|150.36|147.96|149.56|147.16|150.49|148.09|149.56|147.16|0
1647024300000|2022-03-11 18:45:00|149.62|147.22|148.75|146.35|149.62|147.22|148.75|146.35|0
1647024600000|2022-03-11 18:50:00|148.51|146.11|151.72|149.32|151.72|149.32|148.26|145.86|0
1647024900000|2022-03-11 18:55:00|151.79|149.39|152.66|150.26|152.72|150.32|151.04|148.64|0
1647025200000|2022-03-11 19:00:00|153.22|150.82|151.97|149.57|153.48|151.08|151.91|149.51|0
1647025500000|2022-03-11 19:05:00|151.84|149.44|152.47|150.07|152.47|150.07|151.59|149.19|0
1647025800000|2022-03-11 19:10:00|152.28|149.88|152.34|149.94|152.97|150.57|151.84|149.44|0
1647026100000|2022-03-11 19:15:00|152.09|149.69|153.03|150.63|153.03|150.63|151.34|148.94|0
1647026400000|2022-03-11 19:20:00|153.21|150.81|152.27|149.87|153.28|150.88|152.08|149.68|0
1647026700000|2022-03-11 19:25:00|152.21|149.81|150.15|147.75|152.58|150.18|149.97|147.57|0
1647027000000|2022-03-11 19:30:00|150.27|147.87|151.17|148.77|151.3|148.9|150.03|147.63|0
1647027300000|2022-03-11 19:35:00|151.2|148.8|151.26|148.86|151.92|149.52|150.83|148.43|0
1647027600000|2022-03-11 19:40:00|151.14|148.74|153.01|150.61|153.14|150.74|151.14|148.74|0
1647027900000|2022-03-11 19:45:00|153.08|150.68|152.7|150.3|153.8|151.4|152.63|150.23|0
1647028200000|2022-03-11 19:50:00|152.79|150.39|154.27|151.87|155.29|152.89|152.79|150.39|0
1647028500000|2022-03-11 19:55:00|154.21|151.81|154.43|152.03|154.87|152.47|152.01|149.61|0
1647028800000|2022-03-11 20:00:00|154.36|151.96|154.93|152.53|155.25|152.85|154.11|151.71|0
1647029100000|2022-03-11 20:05:00|154.87|152.47|155.76|153.36|156.08|153.68|154.23|151.83|0
1647029400000|2022-03-11 20:10:00|155.69|153.29|156.07|153.67|156.39|153.99|154.99|152.59|0
1647029700000|2022-03-11 20:15:00|156.2|153.8|155.24|152.84|156.26|153.86|154.99|152.59|0
1647030000000|2022-03-11 20:20:00|155.43|153.03|155.97|153.57|155.97|153.57|154.86|152.46|0
1647030300000|2022-03-11 20:25:00|156.26|153.86|157.15|154.75|157.15|154.75|155.56|153.16|0
1647030600000|2022-03-11 20:30:00|157.6|155.2|163.96|161.56|163.96|161.56|157.6|155.2|0
1647030900000|2022-03-11 20:35:00|163.83|161.43|163.5|161.1|163.9|161.5|162.4|160|0
1647031200000|2022-03-11 20:40:00|163.63|161.23|164.09|161.69|164.45|162.05|162.82|160.42|0
1647031500000|2022-03-11 20:45:00|163.6|161.2|164.81|162.41|165.01|162.61|163.6|161.2|0
1647031800000|2022-03-11 20:50:00|165.17|162.77|167.83|165.43|167.89|165.49|162.53|160.13|0
1647032100000|2022-03-11 20:55:00|167.16|164.76|168.62|166.22|169.9|167.5|166.34|163.94|0
1647032400000|2022-03-11 21:00:00|168.86|166.46|167.82|165.42|169.02|166.62|167.62|165.22|0
1647032700000|2022-03-11 21:05:00|167.75|165.35|167.88|165.48|168.15|165.75|167.62|165.22|0
1647033000000|2022-03-11 21:10:00|167.99|165.59|167.88|165.48|168.15|165.75|167.75|165.35|0
1647244800000|2022-03-14 08:00:00|159.45|157.05|159.38|156.98|159.48|157.08|158.1|155.7|0
1647245100000|2022-03-14 08:05:00|159.06|156.66|155.97|153.57|159.54|157.14|155.78|153.38|0
1647245400000|2022-03-14 08:10:00|156.09|153.69|156.88|154.48|157.01|154.61|155.08|152.68|0
1647245700000|2022-03-14 08:15:00|157.14|154.74|158.12|155.72|158.15|155.75|156.75|154.35|0
1647246000000|2022-03-14 08:20:00|158.03|155.63|157.42|155.02|158.28|155.88|156.94|154.54|0
1647246300000|2022-03-14 08:25:00|157.45|155.05|159.37|156.97|159.69|157.29|157.35|154.95|0
1647246600000|2022-03-14 08:30:00|159.43|157.03|159.69|157.29|160.53|158.13|159.43|157.03|0
1647246900000|2022-03-14 08:35:00|159.66|157.26|161.83|159.43|161.89|159.49|159.37|156.97|0
1647247200000|2022-03-14 08:40:00|161.73|159.33|161.6|159.2|162.09|159.69|161.18|158.78|0
1647247500000|2022-03-14 08:45:00|161.69|159.29|160.21|157.81|161.69|159.29|160.21|157.81|0
1647247800000|2022-03-14 08:50:00|160.11|157.71|161.43|159.03|162.05|159.65|159.28|156.88|0
1647248100000|2022-03-14 08:55:00|161.49|159.09|160.62|158.22|161.72|159.32|160.11|157.71|0
1647248400000|2022-03-14 09:00:00|160.56|158.16|158.89|156.49|160.78|158.38|158.76|156.36|0
1647248700000|2022-03-14 09:05:00|158.79|156.39|158.72|156.32|159.4|157|158.63|156.23|0
1647249000000|2022-03-14 09:10:00|158.63|156.23|158.98|156.58|159.2|156.8|157.61|155.21|0
1647249300000|2022-03-14 09:15:00|158.91|156.51|159.04|156.64|159.68|157.28|158.63|156.23|0
1647249600000|2022-03-14 09:20:00|158.97|156.57|159.93|157.53|159.93|157.53|158.08|155.68|0
1647249900000|2022-03-14 09:25:00|159.9|157.5|160.61|158.21|161.28|158.88|159.52|157.12|0
1647250200000|2022-03-14 09:30:00|160.57|158.17|159.9|157.5|160.89|158.49|159.51|157.11|0
1647250500000|2022-03-14 09:35:00|159.73|157.33|158.49|156.09|160.54|158.14|158.42|156.02|0
1647250800000|2022-03-14 09:40:00|158.26|155.86|157.37|154.97|158.77|156.37|156.17|153.77|0
1647251100000|2022-03-14 09:45:00|157.34|154.94|156.42|154.02|157.91|155.51|156.01|153.61|0
1647251400000|2022-03-14 09:50:00|156.36|153.96|155.23|152.83|156.93|154.53|155.07|152.67|0
1647251700000|2022-03-14 09:55:00|155.41|153.01|155.44|153.04|155.66|153.26|154.1|151.7|0
1647252000000|2022-03-14 10:00:00|155.32|152.92|154.85|152.45|156.1|153.7|154.85|152.45|0
1647252300000|2022-03-14 10:05:00|154.7|152.3|156.08|153.68|156.17|153.77|154.7|152.3|0
1647252600000|2022-03-14 10:10:00|156.14|153.74|156.26|153.86|157.34|154.94|156.05|153.65|0
1647252900000|2022-03-14 10:15:00|156.3|153.9|156.23|153.83|156.51|154.11|155.76|153.36|0
1647253200000|2022-03-14 10:20:00|156.2|153.8|156.45|154.05|157.05|154.65|156.13|153.73|0
1647253500000|2022-03-14 10:25:00|156.42|154.02|156.44|154.04|157.02|154.62|156|153.6|0
1647253800000|2022-03-14 10:30:00|156.38|153.98|155.37|152.97|156.48|154.08|154.96|152.56|0
1647254100000|2022-03-14 10:35:00|155.4|153|156.44|154.04|156.63|154.23|155.4|153|0
1647254400000|2022-03-14 10:40:00|156.47|154.07|157.64|155.24|157.93|155.53|156.47|154.07|0
1647254700000|2022-03-14 10:45:00|157.58|155.18|157.45|155.05|157.77|155.37|156.91|154.51|0
1647255000000|2022-03-14 10:50:00|157.42|155.02|156.83|154.43|157.84|155.44|156.48|154.08|0
1647255300000|2022-03-14 10:55:00|156.89|154.49|155.88|153.48|157.21|154.81|155.88|153.48|0
1647255600000|2022-03-14 11:00:00|155.97|153.57|157.87|155.47|157.87|155.47|155.91|153.51|0
1647255900000|2022-03-14 11:05:00|157.84|155.44|158.85|156.45|158.98|156.58|157.36|154.96|0
1647256200000|2022-03-14 11:10:00|158.92|156.52|158.15|155.75|159.04|156.64|157.8|155.4|0
1647256500000|2022-03-14 11:15:00|158.12|155.72|157.7|155.3|158.66|156.26|157.61|155.21|0
1647256800000|2022-03-14 11:20:00|157.73|155.33|158.05|155.65|158.27|155.87|157.38|154.98|0
1647257100000|2022-03-14 11:25:00|158.02|155.62|161.29|158.89|162|159.6|157.95|155.55|0
1647257400000|2022-03-14 11:30:00|161.16|158.76|162|159.6|162.07|159.67|160.67|158.27|0
1647257700000|2022-03-14 11:35:00|161.93|159.53|161.87|159.47|162.13|159.73|160.51|158.11|0
1647258000000|2022-03-14 11:40:00|161.77|159.37|162.35|159.95|162.39|159.99|160.86|158.46|0
1647258300000|2022-03-14 11:45:00|162.38|159.98|163|160.6|164.58|162.18|162.06|159.66|0
1647258600000|2022-03-14 11:50:00|163.2|160.8|164.54|162.14|164.67|162.27|161.54|159.14|0
1647258900000|2022-03-14 11:55:00|164.64|162.24|164.7|162.3|165.04|162.64|163.36|160.96|0
1647259200000|2022-03-14 12:00:00|164.8|162.4|163.22|160.82|165.46|163.06|163.03|160.63|0
1647259500000|2022-03-14 12:05:00|163.19|160.79|162.89|160.49|163.48|161.08|162.44|160.04|0
1647259800000|2022-03-14 12:10:00|162.96|160.56|163.19|160.79|163.68|161.28|162.89|160.49|0
1647260100000|2022-03-14 12:15:00|163.25|160.85|164.13|161.73|164.26|161.86|162.3|159.9|0
1647260400000|2022-03-14 12:20:00|164.17|161.77|164.85|162.45|165.05|162.65|163.94|161.54|0
1647260700000|2022-03-14 12:25:00|164.79|162.39|164.36|161.96|164.79|162.39|163.93|161.53|0
1647261000000|2022-03-14 12:30:00|164.19|161.79|163.34|160.94|164.52|162.12|163.24|160.84|0
1647261300000|2022-03-14 12:35:00|163.27|160.87|163.6|161.2|164.55|162.15|163.27|160.87|0
1647261600000|2022-03-14 12:40:00|163.53|161.13|162.74|160.34|163.6|161.2|162.55|160.15|0
1647261900000|2022-03-14 12:45:00|162.78|160.38|163.79|161.39|163.79|161.39|162.35|159.95|0
1647262200000|2022-03-14 12:50:00|163.76|161.36|163.65|161.25|164.68|162.28|162.28|159.88|0
1647262500000|2022-03-14 12:55:00|163.59|161.19|160.98|158.58|164.28|161.88|160.7|158.3|0
1647262800000|2022-03-14 13:00:00|161.02|158.62|161.6|159.2|161.6|159.2|161.02|158.62|0
1647263100000|2022-03-14 13:05:00|162.47|160.07|162.41|160.01|162.93|160.53|162.31|159.91|0
1647263400000|2022-03-14 13:10:00|162.34|159.94|161.32|158.92|162.86|160.46|161.07|158.67|0
1647263700000|2022-03-14 13:15:00|161.39|158.99|161.45|159.05|161.91|159.51|160.68|158.28|0
1647264000000|2022-03-14 13:20:00|161.39|158.99|162.62|160.22|162.62|160.22|161.13|158.73|0
1647264300000|2022-03-14 13:25:00|162.59|160.19|163.66|161.26|163.66|161.26|162.55|160.15|0
1647264600000|2022-03-14 13:30:00|163.86|161.46|165.14|162.74|165.14|162.74|160.99|158.59|0
1647264900000|2022-03-14 13:35:00|165.17|162.77|166.53|164.13|167.77|165.37|164.18|161.78|0
1647265200000|2022-03-14 13:40:00|166.77|164.37|162.54|160.14|168.44|166.04|162.22|159.82|0
1647265500000|2022-03-14 13:45:00|162.38|159.98|163.13|160.73|163.85|161.45|161.56|159.16|0
1647265800000|2022-03-14 13:50:00|163.19|160.79|163.06|160.66|163.32|160.92|161.82|159.42|0
1647266100000|2022-03-14 13:55:00|162.93|160.53|162.73|160.33|164.37|161.97|161.56|159.16|0
1647266400000|2022-03-14 14:00:00|162.3|160.7|162.85|161.25|164.03|162.43|160.44|158.84|0
1647266700000|2022-03-14 14:05:00|163.05|161.45|159.67|158.07|163.37|161.77|159.6|158|0
1647267000000|2022-03-14 14:10:00|159.6|158|157.78|156.18|159.99|158.39|157.36|155.76|0
1647267300000|2022-03-14 14:15:00|158|156.4|157.5|155.9|159.77|158.17|156.2|154.6|0
1647267600000|2022-03-14 14:20:00|157.37|155.77|156.29|154.69|157.69|156.09|156.19|154.59|0
1647267900000|2022-03-14 14:25:00|156.1|154.5|157.11|155.51|157.18|155.58|155.34|153.74|0
1647268200000|2022-03-14 14:30:00|157.05|155.45|157.88|156.28|158.84|157.24|156.99|155.39|0
1647268500000|2022-03-14 14:35:00|157.69|156.09|156.82|155.22|157.75|156.15|155.84|154.24|0
1647268800000|2022-03-14 14:40:00|156.41|154.81|156.91|155.31|157.17|155.57|155.58|153.98|0
1647269100000|2022-03-14 14:45:00|157.1|155.5|156.34|154.74|157.23|155.63|155.55|153.95|0
1647269400000|2022-03-14 14:50:00|156.21|154.61|154.16|152.56|156.88|155.28|153.56|151.96|0
1647269700000|2022-03-14 14:55:00|153.97|152.37|153.18|151.58|154.81|153.21|153.18|151.58|0
1647270000000|2022-03-14 15:00:00|152.81|151.21|153.93|152.33|154.5|152.9|152.81|151.21|0
1647270300000|2022-03-14 15:05:00|153.74|152.14|155|153.4|155.12|153.52|153.3|151.7|0
1647270600000|2022-03-14 15:10:00|154.87|153.27|156.24|154.64|156.39|154.79|154.62|153.02|0
1647270900000|2022-03-14 15:15:00|156.31|154.71|156.11|154.51|156.37|154.77|155.51|153.91|0
1647271200000|2022-03-14 15:20:00|156.24|154.64|157.77|156.17|158.02|156.42|156.24|154.64|0
1647271500000|2022-03-14 15:25:00|157.83|156.23|158.47|156.87|158.86|157.26|157.51|155.91|0
1647271800000|2022-03-14 15:30:00|158.34|156.74|158.53|156.93|159.11|157.51|158.08|156.48|0
1647272100000|2022-03-14 15:35:00|158.34|156.74|160.01|158.41|160.4|158.8|158.34|156.74|0
1647272400000|2022-03-14 15:40:00|160.08|158.48|162.36|160.76|163.08|161.48|159.95|158.35|0
1647272700000|2022-03-14 15:45:00|162.42|160.82|164.07|162.47|164.13|162.53|162.26|160.66|0
1647273000000|2022-03-14 15:50:00|164.04|162.44|162.74|161.14|165.63|164.03|160.47|158.87|0
1647273300000|2022-03-14 15:55:00|162.81|161.21|163.85|162.25|164.78|163.18|162.81|161.21|0
1647273600000|2022-03-14 16:00:00|164.05|162.45|166.24|164.64|166.3|164.7|164.05|162.45|0
1647273900000|2022-03-14 16:05:00|166.27|164.67|166.9|165.3|167.3|165.7|165.17|163.57|0
1647274200000|2022-03-14 16:10:00|167.17|165.57|167.7|166.1|168.24|166.64|166.37|164.77|0
1647274500000|2022-03-14 16:15:00|167.84|166.24|165.96|164.36|167.84|166.24|165.76|164.16|0
1647274800000|2022-03-14 16:20:00|165.89|164.29|165.89|164.29|167.23|165.63|165.56|163.96|0
1647275100000|2022-03-14 16:25:00|165.99|164.39|165.69|164.09|166.69|165.09|165.56|163.96|0
1647275400000|2022-03-14 16:30:00|165.96|164.36|166.15|164.55|166.49|164.89|164.89|163.29|0
1647275700000|2022-03-14 16:35:00|166.09|164.49|165.95|164.35|167.36|165.76|165.15|163.55|0
1647276000000|2022-03-14 16:40:00|166.15|164.55|166.48|164.88|166.82|165.22|164.89|163.29|0
1647276300000|2022-03-14 16:45:00|166.62|165.02|168.09|166.49|168.7|167.1|166.62|165.02|0
1647276600000|2022-03-14 16:50:00|167.89|166.29|170.66|169.06|170.66|169.06|167.59|165.99|0
1647276900000|2022-03-14 16:55:00|170.73|169.13|171|169.4|171|169.4|169.34|167.74|0
1647277200000|2022-03-14 17:00:00|170.8|169.2|172.03|170.43|172.1|170.5|170.46|168.86|0
1647277500000|2022-03-14 17:05:00|171.96|170.36|172.16|170.56|172.23|170.63|170.52|168.92|0
1647277800000|2022-03-14 17:10:00|171.96|170.36|173.12|171.52|173.74|172.14|168.44|166.84|0
1647278100000|2022-03-14 17:15:00|173.05|171.45|172.29|170.69|173.53|171.93|172.19|170.59|0
1647278400000|2022-03-14 17:20:00|172.56|170.96|172.42|170.82|173.8|172.2|172.15|170.55|0
1647278700000|2022-03-14 17:25:00|172.26|170.66|173.93|172.33|174.21|172.61|172.22|170.62|0
1647279000000|2022-03-14 17:30:00|173.38|171.78|174.9|173.3|176.36|174.76|173.38|171.78|0
1647279300000|2022-03-14 17:35:00|174.97|173.37|176.7|175.1|177.12|175.52|174.97|173.37|0
1647279600000|2022-03-14 17:40:00|176.42|174.82|176.28|174.68|177.33|175.73|175.59|173.99|0
1647279900000|2022-03-14 17:45:00|176.25|174.65|177.19|175.59|177.47|175.87|175.1|173.5|0
1647280200000|2022-03-14 17:50:00|176.84|175.24|174.89|173.29|176.84|175.24|174.13|172.53|0
1647280500000|2022-03-14 17:55:00|175.02|173.42|175.92|174.32|176.06|174.46|173.71|172.11|0
1647280800000|2022-03-14 18:00:00|176.06|174.46|176.2|174.6|176.62|175.02|175.78|174.18|0
1647281100000|2022-03-14 18:05:00|176.27|174.67|175.22|173.62|176.27|174.67|174.53|172.93|0
1647281400000|2022-03-14 18:10:00|175.15|173.55|175.33|173.73|176.12|174.52|174.74|173.14|0
1647281700000|2022-03-14 18:15:00|175.36|173.76|176.79|175.19|177.03|175.43|175.29|173.69|0
1647282000000|2022-03-14 18:20:00|176.54|174.94|177.69|176.09|178.22|176.62|176.26|174.66|0
1647282300000|2022-03-14 18:25:00|177.59|175.99|178.22|176.62|178.36|176.76|177.02|175.42|0
1647282600000|2022-03-14 18:30:00|178.15|176.55|176.39|174.79|178.39|176.79|176.39|174.79|0
1647282900000|2022-03-14 18:35:00|176.46|174.86|175.76|174.16|176.46|174.86|174.93|173.33|0
1647283200000|2022-03-14 18:40:00|175.48|173.88|176.53|174.93|177.08|175.48|175.45|173.85|0
1647283500000|2022-03-14 18:45:00|176.42|174.82|177.29|175.69|177.5|175.9|176.39|174.79|0
1647283800000|2022-03-14 18:50:00|177.22|175.62|175.16|173.56|177.78|176.18|175.16|173.56|0
1647284100000|2022-03-14 18:55:00|175.13|173.53|174.78|173.18|175.86|174.26|174.33|172.73|0
1647284400000|2022-03-14 19:00:00|174.92|173.32|173.4|171.8|175.47|173.87|172.57|170.97|0
1647284700000|2022-03-14 19:05:00|173.74|172.14|175.5|173.9|176.02|174.42|173.67|172.07|0
1647285000000|2022-03-14 19:10:00|175.47|173.87|174.38|172.78|175.68|174.08|173.46|171.86|0
1647285300000|2022-03-14 19:15:00|174.45|172.85|175|173.4|175.42|173.82|172.81|171.21|0
1647285600000|2022-03-14 19:20:00|175.04|173.44|173.76|172.16|175.62|174.02|173.66|172.06|0
1647285900000|2022-03-14 19:25:00|173.97|172.37|175.48|173.88|175.69|174.09|173.9|172.3|0
1647286200000|2022-03-14 19:30:00|175.41|173.81|177.91|176.31|178.76|177.16|175.41|173.81|0
1647286500000|2022-03-14 19:35:00|177.84|176.24|176.93|175.33|178.72|177.12|176.72|175.12|0
1647286800000|2022-03-14 19:40:00|177|175.4|175.79|174.19|177.63|176.03|175.79|174.19|0
1647287100000|2022-03-14 19:45:00|175.13|173.53|175.95|174.35|176.79|175.19|174.16|172.56|0
1647287400000|2022-03-14 19:50:00|176.93|175.33|177.34|175.74|178.11|176.51|176.06|174.46|0
1647287700000|2022-03-14 19:55:00|176.79|175.19|175.88|174.28|177.13|175.53|174.63|173.03|0
1647288000000|2022-03-14 20:00:00|175.32|173.72|174.08|172.48|175.67|174.07|173.32|171.72|0
1647288300000|2022-03-14 20:05:00|174.14|172.54|172.7|171.1|174.14|172.54|172.7|171.1|0
1647288600000|2022-03-14 20:10:00|172.77|171.17|173.24|171.64|173.24|171.64|172.49|170.89|0
1647288900000|2022-03-14 20:15:00|173.48|171.48|173.41|171.41|173.72|171.72|173.2|171.2|0
1647289200000|2022-03-14 20:20:00|173.44|171.44|173.75|171.75|173.78|171.78|173.3|171.3|0
1647289500000|2022-03-14 20:25:00|173.71|171.71|174.05|172.05|174.09|172.09|173.61|171.61|0
1647289800000|2022-03-14 20:30:00|174.12|172.12|173.91|171.91|174.19|172.19|173.64|171.64|0
1647290100000|2022-03-14 20:35:00|173.98|171.98|173.91|171.91|174.12|172.12|173.84|171.84|0
1647290400000|2022-03-14 20:40:00|173.95|171.95|174.05|172.05|174.25|172.25|173.57|171.57|0
1647290700000|2022-03-14 20:45:00|174.15|172.15|174.32|172.32|174.32|172.32|173.77|171.77|0
1647291000000|2022-03-14 20:50:00|174.25|172.25|174.18|172.18|174.39|172.39|174.11|172.11|0
1647291300000|2022-03-14 20:55:00|174.21|172.21|173.73|171.73|174.28|172.28|173.52|171.52|0
1647291600000|2022-03-14 21:00:00|173.76|171.76|173.72|171.72|173.9|171.9|173.72|171.72|0
1647291900000|2022-03-14 21:05:00|173.76|171.76|173.7|171.7|173.81|171.81|173.7|171.7|0
1647292200000|2022-03-14 21:10:00|173.8|171.8|173.81|171.81|173.81|171.81|173.8|171.8|0
1647292500000|2022-03-14 21:15:00|173.82|171.82|173.87|171.87|173.87|171.87|173.82|171.82|0
1647292800000|2022-03-14 21:20:00|174|172|174.17|172.17|174.45|172.45|173.98|171.98|0
1647293100000|2022-03-14 21:25:00|174.2|172.2|174.33|172.33|174.39|172.39|174.2|172.2|0
1647293400000|2022-03-14 21:30:00|174.26|172.26|174.24|172.24|174.27|172.27|174.15|172.15|0
1647293700000|2022-03-14 21:35:00|174.31|172.31|174.26|172.26|174.31|172.31|174.23|172.23|0
1647294000000|2022-03-14 21:40:00|174.29|172.29|174.12|172.12|174.29|172.29|173.99|171.99|0
1647294300000|2022-03-14 21:45:00|174.11|172.11|174.05|172.05|174.11|172.11|174.04|172.04|0
1647294600000|2022-03-14 21:50:00|174.06|172.06|173.28|171.28|174.08|172.08|173.22|171.22|0
1647294900000|2022-03-14 21:55:00|173.29|171.29|173.03|171.03|173.29|171.29|172.97|170.97|0
1647295200000|2022-03-14 22:00:00|173.76|171.76|173.38|171.38|173.76|171.76|173.11|171.11|0
1647295500000|2022-03-14 22:05:00|173.31|171.31|173.9|171.9|174|172|173.31|171.31|0
1647295800000|2022-03-14 22:10:00|173.79|171.79|173.58|171.58|173.79|171.79|173.24|171.24|0
1647296100000|2022-03-14 22:15:00|173.55|171.55|173.79|171.79|173.86|171.86|173.48|171.48|0
1647296400000|2022-03-14 22:20:00|173.75|171.75|173.71|171.71|173.85|171.85|173.65|171.65|0
1647296700000|2022-03-14 22:25:00|173.75|171.75|174.4|172.4|174.61|172.61|173.64|171.64|0
1647297000000|2022-03-14 22:30:00|174.37|172.37|172.99|170.99|174.67|172.67|172.55|170.55|0
1647297300000|2022-03-14 22:35:00|173.02|171.02|171.72|169.72|173.02|171.02|171.52|169.52|0
1647297600000|2022-03-14 22:40:00|171.69|169.69|172.16|170.16|172.3|170.3|171.59|169.59|0
1647297900000|2022-03-14 22:45:00|172.13|170.13|171.92|169.92|172.2|170.2|171.38|169.38|0
1647298200000|2022-03-14 22:50:00|171.96|169.96|172.19|170.19|172.26|170.26|171.82|169.82|0
1647298500000|2022-03-14 22:55:00|172.23|170.23|172.26|170.26|172.33|170.33|171.92|169.92|0
1647298800000|2022-03-14 23:00:00|172.19|170.19|173.01|171.01|173.14|171.14|171.98|169.98|0
1647299100000|2022-03-14 23:05:00|173.07|171.07|172.8|170.8|173.14|171.14|172.52|170.52|0
1647299400000|2022-03-14 23:10:00|172.87|170.87|172.79|170.79|173.55|171.55|172.79|170.79|0
1647299700000|2022-03-14 23:15:00|172.76|170.76|172.38|170.38|172.93|170.93|172.31|170.31|0
1647300000000|2022-03-14 23:20:00|172.24|170.24|172.72|170.72|172.72|170.72|172.21|170.21|0
1647300300000|2022-03-14 23:25:00|172.79|170.79|172.51|170.51|172.79|170.79|172.24|170.24|0
1647300600000|2022-03-14 23:30:00|172.44|170.44|172.68|170.68|172.78|170.78|172.1|170.1|0
1647300900000|2022-03-14 23:35:00|172.65|170.65|172.06|170.06|172.65|170.65|171.96|169.96|0
1647301200000|2022-03-14 23:40:00|172.1|170.1|172.33|170.33|172.57|170.57|171.93|169.93|0
1647301500000|2022-03-14 23:45:00|172.3|170.3|172.88|170.88|173.12|171.12|172.2|170.2|0
1647301800000|2022-03-14 23:50:00|172.98|170.98|173.05|171.05|173.25|171.25|172.84|170.84|0
1647302100000|2022-03-14 23:55:00|172.98|170.98|173.11|171.11|173.25|171.25|172.81|170.81|0
1647302400000|2022-03-15 00:00:00|173.18|171.18|173.56|171.56|173.73|171.73|172.7|170.7|0
1647302700000|2022-03-15 00:05:00|173.31|171.31|173|171|173.38|171.38|172.7|170.7|0
1647303000000|2022-03-15 00:10:00|172.9|170.9|174.34|172.34|174.62|172.62|172.8|170.8|0
1647303300000|2022-03-15 00:15:00|174.41|172.41|174.68|172.68|175.1|173.1|174.41|172.41|0
1647303600000|2022-03-15 00:20:00|174.75|172.75|174.2|172.2|174.75|172.75|174.16|172.16|0
1647303900000|2022-03-15 00:25:00|174.06|172.06|174.26|172.26|174.64|172.64|174.06|172.06|0
1647304200000|2022-03-15 00:30:00|174.19|172.19|173.23|171.23|174.23|172.23|173.23|171.23|0
1647304500000|2022-03-15 00:35:00|173.2|171.2|173.36|171.36|173.43|171.43|172.34|170.34|0
1647304800000|2022-03-15 00:40:00|173.5|171.5|173.57|171.57|173.84|171.84|173.43|171.43|0
1647305100000|2022-03-15 00:45:00|173.63|171.63|174.11|172.11|174.11|172.11|172.67|170.67|0
1647305400000|2022-03-15 00:50:00|174.04|172.04|174.04|172.04|174.25|172.25|173.97|171.97|0
1647305700000|2022-03-15 00:55:00|174.08|172.08|174.04|172.04|174.52|172.52|173.42|171.42|0
1647306000000|2022-03-15 01:00:00|173.97|171.97|173.76|171.76|174.18|172.18|173.42|171.42|0
1647306300000|2022-03-15 01:05:00|173.83|171.83|174.65|172.65|174.65|172.65|173.8|171.8|0
1647306600000|2022-03-15 01:10:00|174.52|172.52|174.44|172.44|174.69|172.69|174.21|172.21|0
1647306900000|2022-03-15 01:15:00|174.51|172.51|175.13|173.13|175.13|173.13|174.34|172.34|0
1647307200000|2022-03-15 01:20:00|175.06|173.06|173.51|171.51|175.2|173.2|173.51|171.51|0
1647307500000|2022-03-15 01:25:00|173.61|171.61|174.37|172.37|174.57|172.57|172.65|170.65|0
1647307800000|2022-03-15 01:30:00|174.3|172.3|175.89|173.89|175.96|173.96|173.95|171.95|0
1647308100000|2022-03-15 01:35:00|175.82|173.82|175.57|173.57|176.72|174.72|175.19|173.19|0
1647308400000|2022-03-15 01:40:00|175.61|173.61|174.98|172.98|175.64|173.64|174.6|172.6|0
1647308700000|2022-03-15 01:45:00|174.91|172.91|174.7|172.7|175.32|173.32|174.36|172.36|0
1647309000000|2022-03-15 01:50:00|174.84|172.84|176.08|174.08|176.36|174.36|174.01|172.01|0
1647309300000|2022-03-15 01:55:00|176.05|174.05|175.52|173.52|176.78|174.78|175.04|173.04|0
1647309600000|2022-03-15 02:00:00|175.49|173.49|174.62|172.62|175.52|173.52|174.28|172.28|0
1647309900000|2022-03-15 02:05:00|174.83|172.83|174.07|172.07|174.83|172.83|173.93|171.93|0
1647310200000|2022-03-15 02:10:00|174.1|172.1|173.69|171.69|174.34|172.34|173.31|171.31|0
1647310500000|2022-03-15 02:15:00|173.58|171.58|173.48|171.48|174.2|172.2|172.55|170.55|0
1647310800000|2022-03-15 02:20:00|173.41|171.41|173.51|171.51|174.2|172.2|173.34|171.34|0
1647311100000|2022-03-15 02:25:00|173.48|171.48|172.82|170.82|173.89|171.89|172.82|170.82|0
1647311400000|2022-03-15 02:30:00|172.79|170.79|172.07|170.07|173.4|171.4|171.86|169.86|0
1647311700000|2022-03-15 02:35:00|172.2|170.2|171.15|169.15|172.2|170.2|170.5|168.5|0
1647312000000|2022-03-15 02:40:00|171.21|169.21|171.79|169.79|171.86|169.86|171.01|169.01|0
1647312300000|2022-03-15 02:45:00|171.86|169.86|171.79|169.79|171.96|169.96|170.97|168.97|0
1647312600000|2022-03-15 02:50:00|171.72|169.72|172.06|170.06|172.33|170.33|171.62|169.62|0
1647312900000|2022-03-15 02:55:00|172.02|170.02|172.09|170.09|172.57|170.57|171.85|169.85|0
1647313200000|2022-03-15 03:00:00|172.12|170.12|171.71|169.71|172.32|170.32|171.23|169.23|0
1647313500000|2022-03-15 03:05:00|171.74|169.74|172.29|170.29|172.66|170.66|171.13|169.13|0
1647313800000|2022-03-15 03:10:00|172.25|170.25|172.32|170.32|172.66|170.66|172.11|170.11|0
1647314100000|2022-03-15 03:15:00|172.25|170.25|172.45|170.45|172.59|170.59|172.11|170.11|0
1647314400000|2022-03-15 03:20:00|172.49|170.49|171.83|169.83|172.59|170.59|171.77|169.77|0
1647314700000|2022-03-15 03:25:00|171.9|169.9|172.51|170.51|172.72|170.72|171.83|169.83|0
1647315000000|2022-03-15 03:30:00|172.41|170.41|172.1|170.1|172.62|170.62|172.1|170.1|0
1647315300000|2022-03-15 03:35:00|172.2|170.2|172.41|170.41|172.41|170.41|171.96|169.96|0
1647315600000|2022-03-15 03:40:00|172.44|170.44|172.88|170.88|173.4|171.4|172.23|170.23|0
1647315900000|2022-03-15 03:45:00|172.92|170.92|173.39|171.39|173.46|171.46|172.81|170.81|0
1647316200000|2022-03-15 03:50:00|173.32|171.32|172.74|170.74|173.43|171.43|172.7|170.7|0
1647316500000|2022-03-15 03:55:00|172.77|170.77|172.7|170.7|172.94|170.94|172.43|170.43|0
1647316800000|2022-03-15 04:00:00|172.63|170.63|172.84|170.84|173.15|171.15|172.63|170.63|0
1647317100000|2022-03-15 04:05:00|172.9|170.9|173.11|171.11|173.11|171.11|172.83|170.83|0
1647317400000|2022-03-15 04:10:00|173.04|171.04|172.93|170.93|173.11|171.11|172.83|170.83|0
1647317700000|2022-03-15 04:15:00|172.9|170.9|172.83|170.83|173|171|172.83|170.83|0
1647318000000|2022-03-15 04:20:00|172.9|170.9|172.82|170.82|173.07|171.07|172.82|170.82|0
1647318300000|2022-03-15 04:25:00|172.89|170.89|172.38|170.38|173.17|171.17|172.14|170.14|0
1647318600000|2022-03-15 04:30:00|172.45|170.45|171.69|169.69|172.45|170.45|171.46|169.46|0
1647318900000|2022-03-15 04:35:00|171.66|169.66|171.76|169.76|172.14|170.14|171.59|169.59|0
1647319200000|2022-03-15 04:40:00|171.79|169.79|171.55|169.55|171.96|169.96|171.48|169.48|0
1647319500000|2022-03-15 04:45:00|171.48|169.48|171.68|169.68|171.82|169.82|171.41|169.41|0
1647319800000|2022-03-15 04:50:00|171.72|169.72|171.48|169.48|171.75|169.75|171.41|169.41|0
1647320100000|2022-03-15 04:55:00|171.44|169.44|171.54|169.54|171.54|169.54|171.4|169.4|0
1647320400000|2022-03-15 05:00:00|171.4|169.4|172.63|170.63|172.7|170.7|171.4|169.4|0
1647320700000|2022-03-15 05:05:00|172.6|170.6|172.49|170.49|172.7|170.7|171.98|169.98|0
1647321000000|2022-03-15 05:10:00|172.53|170.53|172.56|170.56|173.11|171.11|172.32|170.32|0
1647321300000|2022-03-15 05:15:00|172.63|170.63|172.76|170.76|172.87|170.87|172.01|170.01|0
1647321600000|2022-03-15 05:20:00|173.11|171.11|172.97|170.97|173.72|171.72|172.9|170.9|0
1647321900000|2022-03-15 05:25:00|173|171|173.03|171.03|173.38|171.38|172.96|170.96|0
1647322200000|2022-03-15 05:30:00|173|171|172.41|170.41|173.3|171.3|172.38|170.38|0
1647322500000|2022-03-15 05:35:00|172.48|170.48|173.09|171.09|173.16|171.16|172.17|170.17|0
1647322800000|2022-03-15 05:40:00|173.03|171.03|173.02|171.02|173.3|171.3|172.37|170.37|0
1647323100000|2022-03-15 05:45:00|173.16|171.16|172.81|170.81|173.57|171.57|172.81|170.81|0
1647323400000|2022-03-15 05:50:00|172.88|170.88|174.05|172.05|174.12|172.12|172.81|170.81|0
1647323700000|2022-03-15 05:55:00|174.09|172.09|173.57|171.57|174.19|172.19|173.43|171.43|0
1647324000000|2022-03-15 06:00:00|173.7|171.7|174.7|172.7|174.88|172.88|173.57|171.57|0
1647324300000|2022-03-15 06:05:00|174.53|172.53|173.77|171.77|174.88|172.88|173.7|171.7|0
1647324600000|2022-03-15 06:10:00|173.9|171.9|173.28|171.28|173.97|171.97|172.8|170.8|0
1647324900000|2022-03-15 06:15:00|173.32|171.32|174.18|172.18|174.31|172.31|173.14|171.14|0
1647325200000|2022-03-15 06:20:00|174.24|172.24|173.34|171.34|174.24|172.24|173.14|171.14|0
1647325500000|2022-03-15 06:25:00|173.41|171.41|173.76|171.76|173.89|171.89|173.21|171.21|0
1647325800000|2022-03-15 06:30:00|173.79|171.79|173.89|171.89|174.38|172.38|173.51|171.51|0
1647326100000|2022-03-15 06:35:00|173.82|171.82|174.88|172.88|175.09|173.09|173.24|171.24|0
1647326400000|2022-03-15 06:40:00|174.85|172.85|174.81|172.81|175.36|173.36|174.46|172.46|0
1647326700000|2022-03-15 06:45:00|174.84|172.84|176.05|174.05|176.12|174.12|174.81|172.81|0
1647327000000|2022-03-15 06:50:00|176.02|174.02|176.09|174.09|176.68|174.68|175.77|173.77|0
1647327300000|2022-03-15 06:55:00|175.98|173.98|176.05|174.05|176.26|174.26|175.74|173.74|0
1647327600000|2022-03-15 07:00:00|175.91|173.91|178.71|176.71|178.85|176.85|175.88|173.88|0
1647327900000|2022-03-15 07:05:00|178.37|176.77|177.38|175.78|178.51|176.91|176.82|175.22|0
1647328200000|2022-03-15 07:10:00|177.49|175.89|182.63|181.03|182.99|181.39|177.31|175.71|0
1647328500000|2022-03-15 07:15:00|182.34|180.74|180.76|179.16|182.7|181.1|180.55|178.95|0
1647328800000|2022-03-15 07:20:00|180.62|179.02|180.19|178.59|181.26|179.66|179.55|177.95|0
1647329100000|2022-03-15 07:25:00|179.84|178.24|181.83|180.23|181.83|180.23|179.84|178.24|0
1647329400000|2022-03-15 07:30:00|181.9|180.3|181.75|180.15|182.4|180.8|180.51|178.91|0
1647329700000|2022-03-15 07:35:00|181.83|180.23|181.32|179.72|182.18|180.58|181.04|179.44|0
1647330000000|2022-03-15 07:40:00|181.47|179.87|181.02|179.1|181.79|180.19|180.54|178.7|0
1647330300000|2022-03-15 07:45:00|180.88|178.96|181.3|179.38|181.98|180.06|180.41|178.49|0
1647330600000|2022-03-15 07:50:00|181.19|179.27|182.82|180.9|183.61|181.69|178.17|176.25|0
1647330900000|2022-03-15 07:55:00|182.64|180.72|182.07|180.15|182.86|180.94|181.86|179.94|0
1647331200000|2022-03-15 08:00:00|181.97|180.05|182.18|180.26|183.42|181.5|181.72|179.8|0
1647331500000|2022-03-15 08:05:00|182.21|180.29|180.17|178.09|182.25|180.33|176.79|174.71|0
1647331800000|2022-03-15 08:10:00|179.89|177.81|181.29|179.21|181.79|179.71|179.89|177.81|0
1647332100000|2022-03-15 08:15:00|181.65|179.57|182.82|180.74|182.96|180.88|181.44|179.36|0
1647332400000|2022-03-15 08:20:00|182.64|180.56|183.49|181.41|184.24|182.16|182.07|179.99|0
1647332700000|2022-03-15 08:25:00|183.63|181.55|183.31|181.23|183.84|181.76|182.32|180.24|0
1647333000000|2022-03-15 08:30:00|183.27|181.19|183.31|181.23|184.7|182.62|183.27|181.19|0
1647333300000|2022-03-15 08:35:00|183.34|181.26|184.23|182.15|184.38|182.3|182.49|180.41|0
1647333600000|2022-03-15 08:40:00|184.27|182.19|183.48|181.4|184.3|182.22|182.66|180.58|0
1647333900000|2022-03-15 08:45:00|183.52|181.44|184.59|182.51|185.19|183.11|183.52|181.44|0
1647334200000|2022-03-15 08:50:00|184.55|182.47|184.9|182.82|185.84|183.76|184.55|182.47|0
1647334500000|2022-03-15 08:55:00|184.83|182.75|186.13|184.05|186.74|184.66|184.76|182.68|0
1647334800000|2022-03-15 09:00:00|186.27|184.19|186.16|184.08|186.59|184.51|185.51|183.43|0
1647335100000|2022-03-15 09:05:00|186.27|184.19|187.35|185.27|188.01|185.93|186.27|184.19|0
1647335400000|2022-03-15 09:10:00|187.32|185.24|186.12|184.04|187.93|185.85|186.04|183.96|0
1647335700000|2022-03-15 09:15:00|186.15|184.07|186.69|184.61|187.06|184.98|185.9|183.82|0
1647336000000|2022-03-15 09:20:00|186.4|184.32|184.31|182.23|186.84|184.76|184.31|182.23|0
1647336300000|2022-03-15 09:25:00|184.24|182.16|183.88|181.8|184.31|182.23|183.17|181.09|0
1647336600000|2022-03-15 09:30:00|183.77|181.69|183.56|181.48|183.95|181.87|182.45|180.37|0
1647336900000|2022-03-15 09:35:00|183.49|181.41|183.2|181.12|184.34|182.26|183.16|181.08|0
1647337200000|2022-03-15 09:40:00|183.23|181.15|181.45|179.37|183.59|181.51|181.03|178.95|0
1647337500000|2022-03-15 09:45:00|181.53|179.45|181.42|179.34|181.77|179.69|180.4|178.32|0
1647337800000|2022-03-15 09:50:00|181.35|179.27|183.37|181.29|183.37|181.29|181.13|179.05|0
1647338100000|2022-03-15 09:55:00|183.29|181.21|182.97|180.89|184.08|182|182.65|180.57|0
1647338400000|2022-03-15 10:00:00|182.79|180.71|182.22|180.14|183.11|181.03|181.83|179.75|0
1647338700000|2022-03-15 10:05:00|182.15|180.07|182.22|180.14|182.65|180.57|181.27|179.19|0
1647339000000|2022-03-15 10:10:00|182.15|180.07|180.49|178.41|182.22|180.14|180.28|178.2|0
1647339300000|2022-03-15 10:15:00|180.52|178.44|180.87|178.79|181.33|179.25|180.17|178.09|0
1647339600000|2022-03-15 10:20:00|180.94|178.86|180.55|178.47|182.14|180.06|179.85|177.77|0
1647339900000|2022-03-15 10:25:00|180.51|178.43|180.09|178.01|180.66|178.58|179.78|177.7|0
1647340200000|2022-03-15 10:30:00|179.81|177.73|178.72|176.64|180.09|178.01|178.69|176.61|0
1647340500000|2022-03-15 10:35:00|178.62|176.54|178.68|176.6|178.76|176.68|178.13|176.05|0
1647340800000|2022-03-15 10:40:00|178.79|176.71|179.87|177.79|179.98|177.9|178.79|176.71|0
1647341100000|2022-03-15 10:45:00|179.77|177.69|179.03|176.95|179.84|177.76|179.03|176.95|0
1647341400000|2022-03-15 10:50:00|179.17|177.09|176.83|174.75|179.2|177.12|176.8|174.72|0
1647341700000|2022-03-15 10:55:00|176.94|174.86|176.36|174.28|179.76|177.68|174.3|172.22|0
1647342000000|2022-03-15 11:00:00|176.23|174.15|174.98|172.9|176.23|174.15|174.85|172.77|0
1647342300000|2022-03-15 11:05:00|175.02|172.94|173.78|171.7|175.05|172.97|173.61|171.53|0
1647342600000|2022-03-15 11:10:00|173.74|171.66|173.91|171.83|174.33|172.25|173.4|171.32|0
1647342900000|2022-03-15 11:15:00|171.93|169.85|172.82|170.74|172.92|170.84|171.45|169.37|0
1647343200000|2022-03-15 11:20:00|172.78|170.7|174.33|172.25|174.78|172.7|172.75|170.67|0
1647343500000|2022-03-15 11:25:00|174.22|172.14|174.15|172.07|174.7|172.62|173.4|171.32|0
1647343800000|2022-03-15 11:30:00|174.18|172.1|173.29|171.21|174.63|172.55|173.29|171.21|0
1647344100000|2022-03-15 11:35:00|173.36|171.28|173.56|171.48|173.87|171.79|173.01|170.93|0
1647344400000|2022-03-15 11:40:00|173.63|171.55|176.58|174.5|176.79|174.71|173.6|171.52|0
1647344700000|2022-03-15 11:45:00|176.78|174.7|177.55|175.47|177.55|175.47|176.44|174.36|0
1647345000000|2022-03-15 11:50:00|177.48|175.4|177.06|174.98|177.75|175.67|176.78|174.7|0
1647345300000|2022-03-15 11:55:00|177.09|175.01|176.33|174.25|177.16|175.08|175.95|173.87|0
1647345600000|2022-03-15 12:00:00|176.5|174.42|175.94|173.86|177.23|175.15|175.6|173.52|0
1647345900000|2022-03-15 12:05:00|176.01|173.93|176.7|174.62|176.88|174.8|175.46|173.38|0
1647346200000|2022-03-15 12:10:00|176.63|174.55|175.18|173.1|176.63|174.55|175.18|173.1|0
1647346500000|2022-03-15 12:15:00|175.25|173.17|175.04|172.96|175.59|173.51|174.7|172.62|0
1647346800000|2022-03-15 12:20:00|174.9|172.82|173.87|171.79|174.94|172.86|173.26|171.18|0
1647347100000|2022-03-15 12:25:00|173.8|171.72|174.89|172.81|174.89|172.81|173.8|171.72|0
1647347400000|2022-03-15 12:30:00|174.59|172.51|169.66|167.58|174.93|172.85|168.08|166|0
1647347700000|2022-03-15 12:35:00|169.42|167.34|169.62|167.54|170.29|168.21|169.22|167.14|0
1647348000000|2022-03-15 12:40:00|169.55|167.47|171.01|168.93|171.46|169.38|169.42|167.34|0
1647348300000|2022-03-15 12:45:00|170.94|168.86|170.33|168.25|171.52|169.44|170.3|168.22|0
1647348600000|2022-03-15 12:50:00|170.4|168.32|171.07|168.99|171.27|169.19|170.4|168.32|0
1647348900000|2022-03-15 12:55:00|171.11|169.03|170.66|168.58|171.21|169.13|170.39|168.31|0
1647349200000|2022-03-15 13:00:00|170.73|168.65|170.12|168.04|171|168.92|170.12|168.04|0
1647349500000|2022-03-15 13:05:00|170.19|168.11|170.32|168.24|170.59|168.51|169.58|167.5|0
1647349800000|2022-03-15 13:10:00|170.25|168.17|169.38|167.3|170.25|168.17|168.11|166.03|0
1647350100000|2022-03-15 13:15:00|169.18|167.1|169.64|167.56|169.78|167.7|168.91|166.83|0
1647350400000|2022-03-15 13:20:00|169.58|167.5|170.45|168.37|170.45|168.37|169.44|167.36|0
1647350700000|2022-03-15 13:25:00|170.04|167.96|168.83|166.75|171.12|169.04|168.57|166.49|0
1647351000000|2022-03-15 13:30:00|168.9|166.82|166.97|164.89|168.9|166.82|164.99|162.91|0
1647351300000|2022-03-15 13:35:00|166.57|164.49|168.36|166.28|168.7|166.62|165.39|163.31|0
1647351600000|2022-03-15 13:40:00|168.03|165.95|172.54|170.46|172.54|170.46|167.1|165.02|0
1647351900000|2022-03-15 13:45:00|172.3|170.22|170.77|168.69|172.57|170.49|170.43|168.35|0
1647352200000|2022-03-15 13:50:00|170.81|168.73|170.09|168.01|171.31|169.23|169.29|167.21|0
1647352500000|2022-03-15 13:55:00|170.43|168.35|167.52|165.44|170.43|168.35|166.96|164.88|0
1647352800000|2022-03-15 14:00:00|167.62|165.54|165.69|163.61|168.55|166.47|165.1|163.02|0
1647353100000|2022-03-15 14:05:00|165.63|163.55|167.94|165.86|168.21|166.13|165.13|163.05|0
1647353400000|2022-03-15 14:10:00|167.68|165.6|169.28|167.2|170.15|168.07|167.01|164.93|0
1647353700000|2022-03-15 14:15:00|169.61|167.53|167.41|165.33|169.85|167.77|167.07|164.99|0
1647354000000|2022-03-15 14:20:00|166.94|164.86|165.16|163.08|167.21|165.13|165.16|163.08|0
1647354300000|2022-03-15 14:25:00|165.29|163.21|161.25|159.17|165.48|163.4|161.25|159.17|0
1647354600000|2022-03-15 14:30:00|160.86|158.78|160.63|158.55|161.51|159.43|159.34|157.26|0
1647354900000|2022-03-15 14:35:00|160.66|158.58|160.01|157.93|160.73|158.65|159.12|157.04|0
1647355200000|2022-03-15 14:40:00|159.82|157.74|159.79|157.71|160.53|158.45|159.11|157.03|0
1647355500000|2022-03-15 14:45:00|159.62|157.54|158.69|156.61|161.7|159.62|158.47|156.39|0
1647355800000|2022-03-15 14:50:00|158.37|156.29|159.72|157.64|160.24|158.16|158.37|156.29|0
1647356100000|2022-03-15 14:55:00|159.65|157.57|161.53|159.45|162.11|160.03|159.59|157.51|0
1647356400000|2022-03-15 15:00:00|161.07|158.99|160.04|157.96|161.46|159.38|160.04|157.96|0
1647356700000|2022-03-15 15:05:00|159.91|157.83|159.91|157.83|160.42|158.34|159.65|157.57|0
1647357000000|2022-03-15 15:10:00|159.84|157.76|159.97|157.89|160.68|158.6|159.52|157.44|0
1647357300000|2022-03-15 15:15:00|160.16|158.08|159.77|157.69|161.19|159.11|159.58|157.5|0
1647357600000|2022-03-15 15:20:00|159.64|157.56|160.35|158.27|161.45|159.37|159.26|157.18|0
1647357900000|2022-03-15 15:25:00|160.41|158.33|157.71|155.79|160.58|158.5|157.71|155.79|0
1647358200000|2022-03-15 15:30:00|157.64|155.72|156.81|154.89|158.09|156.17|156.75|154.83|0
1647358500000|2022-03-15 15:35:00|156.75|154.83|156.37|154.45|156.75|154.83|156.05|154.13|0
1647358800000|2022-03-15 15:40:00|156.43|154.51|156.67|154.75|158.08|156.16|156.31|154.39|0
1647359100000|2022-03-15 15:45:00|156.55|154.63|155.6|153.68|156.8|154.88|155.53|153.61|0
1647359400000|2022-03-15 15:50:00|155.53|153.61|157.62|155.7|158.06|156.14|155.03|153.11|0
1647359700000|2022-03-15 15:55:00|157.49|155.57|159.21|157.29|161.14|159.22|157.49|155.57|0
1647360000000|2022-03-15 16:00:00|159.47|157.55|161.59|159.67|162.83|160.91|159.27|157.35|0
1647360300000|2022-03-15 16:05:00|161.66|159.74|158.89|156.97|162.18|160.26|158.45|156.53|0
1647360600000|2022-03-15 16:10:00|158.96|157.04|158.83|156.91|159.59|157.67|158.44|156.52|0
1647360900000|2022-03-15 16:15:00|158.79|156.87|157.1|155.18|159.14|157.22|156.84|154.92|0
1647361200000|2022-03-15 16:20:00|157.26|155.34|155.89|153.97|157.79|155.87|155.89|153.97|0
1647361500000|2022-03-15 16:25:00|155.96|154.04|155.99|154.07|156.02|154.1|154.89|152.97|0
1647361800000|2022-03-15 16:30:00|155.8|153.88|155.28|153.36|155.8|153.88|154.65|152.73|0
1647362100000|2022-03-15 16:35:00|155.34|153.42|154.4|152.48|155.4|153.48|154.21|152.29|0
1647362400000|2022-03-15 16:40:00|154.33|152.41|156.15|154.23|156.15|154.23|154.33|152.41|0
1647362700000|2022-03-15 16:45:00|156.09|154.17|156.97|155.05|157.16|155.24|155.52|153.6|0
1647363000000|2022-03-15 16:50:00|157.04|155.12|158.05|156.13|158.82|156.9|156.91|154.99|0
1647363300000|2022-03-15 16:55:00|158.11|156.19|156.27|154.35|158.11|156.19|156.14|154.22|0
1647363600000|2022-03-15 17:00:00|156.14|154.22|155.32|153.4|156.27|154.35|154.88|152.96|0
1647363900000|2022-03-15 17:05:00|155.38|153.46|156.83|154.91|157.15|155.23|155.26|153.34|0
1647364200000|2022-03-15 17:10:00|156.93|155.01|158.93|157.01|159.13|157.21|156.93|155.01|0
1647364500000|2022-03-15 17:15:00|158.87|156.95|159|157.08|159.25|157.33|157.91|155.99|0
1647364800000|2022-03-15 17:20:00|158.93|157.01|157.84|155.92|159.12|157.2|157.52|155.6|0
1647365100000|2022-03-15 17:25:00|157.88|155.96|160.08|158.16|160.08|158.16|156.89|154.97|0
1647365400000|2022-03-15 17:30:00|160.05|158.13|159.41|157.49|160.7|158.78|158.86|156.94|0
1647365700000|2022-03-15 17:35:00|159.31|157.39|159.69|157.77|159.89|157.97|158.54|156.62|0
1647366000000|2022-03-15 17:40:00|159.56|157.64|158.73|156.81|160.01|158.09|158.02|156.1|0
1647366300000|2022-03-15 17:45:00|158.6|156.68|159.11|157.19|159.43|157.51|158.15|156.23|0
1647366600000|2022-03-15 17:50:00|158.98|157.06|158.34|156.42|158.98|157.06|158.05|156.13|0
1647366900000|2022-03-15 17:55:00|158.27|156.35|157.25|155.33|158.4|156.48|156.81|154.89|0
1647367200000|2022-03-15 18:00:00|157.44|155.52|159.61|157.69|159.74|157.82|156.68|154.76|0
1647367500000|2022-03-15 18:05:00|159.48|157.56|157.88|155.96|159.93|158.01|157.69|155.77|0
1647367800000|2022-03-15 18:10:00|158.14|156.22|159.09|157.17|159.61|157.69|157.69|155.77|0
1647368100000|2022-03-15 18:15:00|159.16|157.24|161.35|159.43|161.81|159.89|159.03|157.11|0
1647368400000|2022-03-15 18:20:00|161.29|159.37|160.76|158.84|161.9|159.98|160.44|158.52|0
1647368700000|2022-03-15 18:25:00|160.57|158.65|160.18|158.26|161.02|159.1|159.67|157.75|0
1647369000000|2022-03-15 18:30:00|160.24|158.32|158.44|156.52|161.28|159.36|158.06|156.14|0
1647369300000|2022-03-15 18:35:00|158.51|156.59|158.7|156.78|159.53|157.61|158.12|156.2|0
1647369600000|2022-03-15 18:40:00|158.63|156.71|157.54|155.62|158.89|156.97|157.29|155.37|0
1647369900000|2022-03-15 18:45:00|157.48|155.56|155.58|153.66|157.73|155.81|155.58|153.66|0
1647370200000|2022-03-15 18:50:00|155.39|153.47|154.88|152.96|155.39|153.47|154.45|152.53|0
1647370500000|2022-03-15 18:55:00|154.95|153.03|153.51|151.59|155.23|153.31|153.32|151.4|0
1647370800000|2022-03-15 19:00:00|153.88|151.96|153.75|151.83|154.32|152.4|152.95|151.03|0
1647371100000|2022-03-15 19:05:00|153.82|151.9|153.69|151.77|153.88|151.96|152.94|151.02|0
1647371400000|2022-03-15 19:10:00|153.56|151.64|153.37|151.45|153.81|151.89|152.45|150.53|0
1647371700000|2022-03-15 19:15:00|153.28|151.36|151.27|149.35|153.37|151.45|151.09|149.17|0
1647372000000|2022-03-15 19:20:00|151.21|149.29|150.65|148.73|151.89|149.97|150.35|148.43|0
1647372300000|2022-03-15 19:25:00|150.47|148.55|150.77|148.85|150.96|149.04|150.23|148.31|0
1647372600000|2022-03-15 19:30:00|150.83|148.91|150.46|148.54|150.83|148.91|149.06|147.14|0
1647372900000|2022-03-15 19:35:00|150.59|148.67|150.28|148.36|151.2|149.28|150.28|148.36|0
1647373200000|2022-03-15 19:40:00|150.03|148.11|150.7|148.78|151.5|149.58|149.97|148.05|0
1647373500000|2022-03-15 19:45:00|150.28|148.36|148.07|146.15|151.75|149.83|148.01|146.09|0
1647373800000|2022-03-15 19:50:00|147.74|145.82|149.11|147.19|149.26|147.34|146.43|144.51|0
1647374100000|2022-03-15 19:55:00|149.47|147.55|149.96|148.04|151.3|149.38|149.35|147.43|0
1647374400000|2022-03-15 20:00:00|150.02|148.1|150.81|148.89|150.87|148.95|149.59|147.67|0
1647374700000|2022-03-15 20:05:00|150.9|148.98|151.42|149.5|151.67|149.75|150.38|148.46|0
1647375000000|2022-03-15 20:10:00|151.48|149.56|151.76|149.84|151.85|149.93|150.8|148.88|0
1647375300000|2022-03-15 20:15:00|151.88|149.48|151.23|148.83|151.9|149.5|150.92|148.52|0
1647375600000|2022-03-15 20:20:00|151.26|148.86|151.1|148.7|151.29|148.89|150.92|148.52|0
1647375900000|2022-03-15 20:25:00|151.16|148.76|151.47|149.07|151.47|149.07|151.04|148.64|0
1647376200000|2022-03-15 20:30:00|151.37|148.97|151.4|149|151.71|149.31|151.28|148.88|0
1647376500000|2022-03-15 20:35:00|151.34|148.94|150.6|148.2|151.46|149.06|150.6|148.2|0
1647376800000|2022-03-15 20:40:00|150.66|148.26|150.69|148.29|151.09|148.69|150.48|148.08|0
1647377100000|2022-03-15 20:45:00|150.63|148.23|150.66|148.26|151|148.6|150.54|148.14|0
1647377400000|2022-03-15 20:50:00|150.75|148.35|151.02|148.62|151.06|148.66|150.69|148.29|0
1647377700000|2022-03-15 20:55:00|150.96|148.56|151.42|149.02|151.57|149.17|150.78|148.38|0
1647378000000|2022-03-15 21:00:00|151.49|149.09|151.34|148.94|151.62|149.22|151.31|148.91|0
1647378300000|2022-03-15 21:05:00|151.38|148.98|151.47|149.07|151.61|149.21|151.31|148.91|0
1647378600000|2022-03-15 21:10:00|151.49|149.09|151.36|148.96|151.51|149.11|151.36|148.96|0
1647378900000|2022-03-15 21:15:00|151.35|148.95|151.52|149.12|151.52|149.12|151.28|148.88|0
1647379200000|2022-03-15 21:20:00|151.48|149.08|151.47|149.07|151.55|149.15|151.43|149.03|0
1647379500000|2022-03-15 21:25:00|151.46|149.06|151.29|148.89|151.46|149.06|151.27|148.87|0
1647379800000|2022-03-15 21:30:00|151.3|148.9|151.29|148.89|151.3|148.9|151.29|148.89|0
1647380100000|2022-03-15 21:35:00|151.28|148.88|151.38|148.98|151.38|148.98|151.28|148.88|0
1647380400000|2022-03-15 21:40:00|151.37|148.97|151.36|148.96|151.38|148.98|151.36|148.96|0
1647380700000|2022-03-15 21:45:00|151.35|148.95|151.35|148.95|151.4|149|151.34|148.94|0
1647381000000|2022-03-15 21:50:00|151.37|148.97|151.37|148.97|151.37|148.97|151.37|148.97|0
1647381300000|2022-03-15 21:55:00|151.36|148.96|151.34|148.94|151.46|149.06|151.34|148.94|0
1647381600000|2022-03-15 22:00:00|150.9|148.5|151.51|149.11|151.54|149.14|150.9|148.5|0
1647381900000|2022-03-15 22:05:00|151.48|149.08|151.9|149.5|152.09|149.69|151.48|149.08|0
1647382200000|2022-03-15 22:10:00|151.94|149.54|151.65|149.25|152.34|149.94|151.65|149.25|0
1647382500000|2022-03-15 22:15:00|151.72|149.32|151.53|149.13|151.72|149.32|151.41|149.01|0
1647382800000|2022-03-15 22:20:00|151.47|149.07|151.77|149.37|151.83|149.43|151.34|148.94|0
1647383100000|2022-03-15 22:25:00|151.8|149.4|151.83|149.43|151.89|149.49|151.46|149.06|0
1647383400000|2022-03-15 22:30:00|151.71|149.31|151.95|149.55|151.95|149.55|151.64|149.24|0
1647383700000|2022-03-15 22:35:00|151.89|149.49|152.07|149.67|152.14|149.74|151.83|149.43|0
1647384000000|2022-03-15 22:40:00|152.04|149.64|152.01|149.61|152.04|149.64|151.7|149.3|0
1647384300000|2022-03-15 22:45:00|151.98|149.58|151.82|149.42|152.01|149.61|151.7|149.3|0
1647384600000|2022-03-15 22:50:00|151.85|149.45|151.66|149.26|151.88|149.48|151.63|149.23|0
1647384900000|2022-03-15 22:55:00|151.69|149.29|151.81|149.41|152.12|149.72|151.66|149.26|0
1647385200000|2022-03-15 23:00:00|151.72|149.32|151.97|149.57|151.97|149.57|151.63|149.23|0
1647385500000|2022-03-15 23:05:00|151.94|149.54|152.12|149.72|152.24|149.84|151.87|149.47|0
1647385800000|2022-03-15 23:10:00|152.09|149.69|152.24|149.84|152.3|149.9|152.05|149.65|0
1647386100000|2022-03-15 23:15:00|152.18|149.78|151.8|149.4|152.18|149.78|151.62|149.22|0
1647386400000|2022-03-15 23:20:00|151.74|149.34|151.37|148.97|151.8|149.4|151.13|148.73|0
1647386700000|2022-03-15 23:25:00|151.4|149|151.68|149.28|151.96|149.56|151.37|148.97|0
1647387000000|2022-03-15 23:30:00|151.71|149.31|151.92|149.52|152.23|149.83|151.71|149.31|0
1647387300000|2022-03-15 23:35:00|151.98|149.58|150.2|147.8|152.14|149.74|149.56|147.16|0
1647387600000|2022-03-15 23:40:00|150.23|147.83|150.07|147.67|150.26|147.86|149.89|147.49|0
1647387900000|2022-03-15 23:45:00|150.01|147.61|150.56|148.16|150.68|148.28|149.89|147.49|0
1647388200000|2022-03-15 23:50:00|150.59|148.19|151.54|149.14|151.72|149.32|150.59|148.19|0
1647388500000|2022-03-15 23:55:00|151.6|149.2|151.66|149.26|152.03|149.63|151.29|148.89|0
1647388800000|2022-03-16 00:00:00|151.78|149.38|152.21|149.81|152.4|150|151.51|149.11|0
1647389100000|2022-03-16 00:05:00|152.15|149.75|151.72|149.32|152.33|149.93|151.59|149.19|0
1647389400000|2022-03-16 00:10:00|151.65|149.25|152.08|149.68|152.08|149.68|151.47|149.07|0
1647389700000|2022-03-16 00:15:00|152.14|149.74|153.01|150.61|153.26|150.86|152.14|149.74|0
1647390000000|2022-03-16 00:20:00|153.13|150.73|153.32|150.92|153.82|151.42|152.95|150.55|0
1647390300000|2022-03-16 00:25:00|153.19|150.79|153.19|150.79|153.63|151.23|153|150.6|0
1647390600000|2022-03-16 00:30:00|153.13|150.73|153|150.6|153.16|150.76|152.32|149.92|0
1647390900000|2022-03-16 00:35:00|153.03|150.63|153.31|150.91|153.5|151.1|153|150.6|0
1647391200000|2022-03-16 00:40:00|153.37|150.97|153.4|151|153.62|151.22|153.06|150.66|0
1647391500000|2022-03-16 00:45:00|153.43|151.03|153.65|151.25|153.65|151.25|153.12|150.72|0
1647391800000|2022-03-16 00:50:00|153.55|151.15|153.46|151.06|153.67|151.27|153.11|150.71|0
1647392100000|2022-03-16 00:55:00|153.49|151.09|152.96|150.56|153.49|151.09|152.43|150.03|0
1647392400000|2022-03-16 01:00:00|152.92|150.52|152.77|150.37|153.17|150.77|152.68|150.28|0
1647392700000|2022-03-16 01:05:00|152.71|150.31|153.01|150.61|153.17|150.77|152.36|149.96|0
1647393000000|2022-03-16 01:10:00|152.98|150.58|152.82|150.42|153.48|151.08|152.79|150.39|0
1647393300000|2022-03-16 01:15:00|152.92|150.52|152.54|150.14|152.98|150.58|152.48|150.08|0
1647393600000|2022-03-16 01:20:00|152.48|150.08|152.51|150.11|152.85|150.45|152.42|150.02|0
1647393900000|2022-03-16 01:25:00|152.54|150.14|152.82|150.42|152.97|150.57|152.51|150.11|0
1647394200000|2022-03-16 01:30:00|152.78|150.38|153.03|150.63|153.19|150.79|152.54|150.14|0
1647394500000|2022-03-16 01:35:00|152.97|150.57|153.09|150.69|153.09|150.69|152.57|150.17|0
1647394800000|2022-03-16 01:40:00|153.03|150.63|153.09|150.69|153.12|150.72|152.71|150.31|0
1647395100000|2022-03-16 01:45:00|153.02|150.62|152.96|150.56|153.21|150.81|152.71|150.31|0
1647395400000|2022-03-16 01:50:00|152.9|150.5|152.58|150.18|153.02|150.62|152.46|150.06|0
1647395700000|2022-03-16 01:55:00|152.62|150.22|151.96|149.56|152.77|150.37|151.84|149.44|0
1647396000000|2022-03-16 02:00:00|151.9|149.5|151.22|148.82|152.03|149.63|151.1|148.7|0
1647396300000|2022-03-16 02:05:00|151.25|148.85|151.25|148.85|151.53|149.13|151.22|148.82|0
1647396600000|2022-03-16 02:10:00|151.22|148.82|149.59|147.19|151.22|148.82|149.59|147.19|0
1647396900000|2022-03-16 02:15:00|149.68|147.28|150.26|147.86|150.32|147.92|149.53|147.13|0
1647397200000|2022-03-16 02:20:00|150.32|147.92|150.54|148.14|150.88|148.48|150.26|147.86|0
1647397500000|2022-03-16 02:25:00|150.57|148.17|150.13|147.73|150.75|148.35|150.13|147.73|0
1647397800000|2022-03-16 02:30:00|150.2|147.8|150.81|148.41|150.87|148.47|150.07|147.67|0
1647398100000|2022-03-16 02:35:00|150.78|148.38|150.31|147.91|150.99|148.59|150.13|147.73|0
1647398400000|2022-03-16 02:40:00|150.34|147.94|150.06|147.66|150.44|148.04|149.58|147.18|0
1647398700000|2022-03-16 02:45:00|150.13|147.73|149.88|147.48|150.19|147.79|149.76|147.36|0
1647399000000|2022-03-16 02:50:00|149.91|147.51|150.49|148.09|150.49|148.09|149.88|147.48|0
1647399300000|2022-03-16 02:55:00|150.46|148.06|150.86|148.46|151.1|148.7|150.46|148.06|0
1647399600000|2022-03-16 03:00:00|150.92|148.52|151.04|148.64|151.1|148.7|150.49|148.09|0
1647399900000|2022-03-16 03:05:00|150.95|148.55|151.65|149.25|151.78|149.38|150.85|148.45|0
1647400200000|2022-03-16 03:10:00|151.62|149.22|151.46|149.06|151.62|149.22|151.28|148.88|0
1647400500000|2022-03-16 03:15:00|151.53|149.13|150.84|148.44|151.71|149.31|150.78|148.38|0
1647400800000|2022-03-16 03:20:00|150.81|148.41|150.41|148.01|151.12|148.72|150.41|148.01|0
1647401100000|2022-03-16 03:25:00|150.47|148.07|150.35|147.95|150.53|148.13|149.61|147.21|0
1647401400000|2022-03-16 03:30:00|150.29|147.89|150.87|148.47|150.9|148.5|150.28|147.88|0
1647401700000|2022-03-16 03:35:00|150.9|148.5|149.94|147.54|150.9|148.5|149.79|147.39|0
1647402000000|2022-03-16 03:40:00|149.97|147.57|150.71|148.31|150.77|148.37|149.97|147.57|0
1647402300000|2022-03-16 03:45:00|150.62|148.22|150.34|147.94|150.71|148.31|150.15|147.75|0
1647402600000|2022-03-16 03:50:00|150.31|147.91|151.01|148.61|151.01|148.61|150.31|147.91|0
1647402900000|2022-03-16 03:55:00|150.89|148.49|150.79|148.39|150.89|148.49|150.27|147.87|0
1647403200000|2022-03-16 04:00:00|150.76|148.36|150.39|147.99|150.76|148.36|150.27|147.87|0
1647403500000|2022-03-16 04:05:00|150.36|147.96|150.39|147.99|150.57|148.17|150.02|147.62|0
1647403800000|2022-03-16 04:10:00|150.36|147.96|150.38|147.98|150.42|148.02|150.08|147.68|0
1647404100000|2022-03-16 04:15:00|150.45|148.05|150.69|148.29|150.75|148.35|150.38|147.98|0
1647404400000|2022-03-16 04:20:00|150.75|148.35|150.93|148.53|151.06|148.66|150.6|148.2|0
1647404700000|2022-03-16 04:25:00|150.9|148.5|150.84|148.44|150.99|148.59|150.74|148.34|0
1647405000000|2022-03-16 04:30:00|150.87|148.47|151.05|148.65|151.17|148.77|150.87|148.47|0
1647405300000|2022-03-16 04:35:00|151.08|148.68|150.62|148.22|151.08|148.68|150.53|148.13|0
1647405600000|2022-03-16 04:40:00|150.65|148.25|150.55|148.15|150.68|148.28|150.37|147.97|0
1647405900000|2022-03-16 04:45:00|150.58|148.18|149.78|147.38|150.58|148.18|149.78|147.38|0
1647406200000|2022-03-16 04:50:00|149.81|147.41|149.87|147.47|150.12|147.72|149.78|147.38|0
1647406500000|2022-03-16 04:55:00|149.97|147.57|149.99|147.59|149.99|147.59|149.63|147.23|0
1647406800000|2022-03-16 05:00:00|149.81|147.41|149.62|147.22|149.84|147.44|149.17|146.77|0
1647407100000|2022-03-16 05:05:00|149.59|147.19|149.44|147.04|149.62|147.22|149.13|146.73|0
1647407400000|2022-03-16 05:10:00|149.37|146.97|150.17|147.77|150.2|147.8|149.37|146.97|0
1647407700000|2022-03-16 05:15:00|150.29|147.89|149.19|146.79|150.29|147.89|149.13|146.73|0
1647408000000|2022-03-16 05:20:00|149.06|146.66|148.42|146.02|149.1|146.7|148.39|145.99|0
1647408300000|2022-03-16 05:25:00|148.39|145.99|147.82|145.42|148.39|145.99|147.73|145.33|0
1647408600000|2022-03-16 05:30:00|147.84|145.44|148.3|145.9|149.34|146.94|147.84|145.44|0
1647408900000|2022-03-16 05:35:00|148.24|145.84|147.88|145.48|148.67|146.27|147.76|145.36|0
1647409200000|2022-03-16 05:40:00|147.85|145.45|146.61|144.21|147.94|145.54|146.61|144.21|0
1647409500000|2022-03-16 05:45:00|146.67|144.27|145.51|143.11|146.73|144.33|144.53|142.13|0
1647409800000|2022-03-16 05:50:00|145.66|143.26|146.73|144.33|146.91|144.51|145.42|143.02|0
1647410100000|2022-03-16 05:55:00|146.67|144.27|146.61|144.21|147.27|144.87|146.61|144.21|0
1647410400000|2022-03-16 06:00:00|146.73|144.33|146.42|144.02|146.9|144.5|146.42|144.02|0
1647410700000|2022-03-16 06:05:00|146.48|144.08|146.36|143.96|146.9|144.5|145.92|143.52|0
1647411000000|2022-03-16 06:10:00|146.39|143.99|146.15|143.75|146.54|144.14|145.88|143.48|0
1647411300000|2022-03-16 06:15:00|146.21|143.81|145.19|142.79|146.36|143.96|145.16|142.76|0
1647411600000|2022-03-16 06:20:00|145.16|142.76|145.22|142.82|145.76|143.36|145.1|142.7|0
1647411900000|2022-03-16 06:25:00|145.19|142.79|145.75|143.35|145.87|143.47|145.16|142.76|0
1647412200000|2022-03-16 06:30:00|145.81|143.41|145.22|142.82|146.11|143.71|144.86|142.46|0
1647412500000|2022-03-16 06:35:00|145.25|142.85|144.98|142.58|145.57|143.17|144.92|142.52|0
1647412800000|2022-03-16 06:40:00|145.01|142.61|143.97|141.57|145.63|143.23|143.7|141.3|0
1647413100000|2022-03-16 06:45:00|144|141.6|143.61|141.21|144.82|142.42|143.52|141.12|0
1647413400000|2022-03-16 06:50:00|143.55|141.15|143.72|141.32|144.96|142.56|143.55|141.15|0
1647413700000|2022-03-16 06:55:00|143.78|141.38|143.43|141.03|144.55|142.15|143.37|140.97|0
1647414000000|2022-03-16 07:00:00|143.37|140.97|143.84|141.44|144.07|141.67|143.31|140.91|0
1647414300000|2022-03-16 07:05:00|143.54|141.62|142.35|140.43|145.89|143.97|142.35|140.43|0
1647414600000|2022-03-16 07:10:00|142.27|140.35|141.47|139.55|142.47|140.55|141.47|139.55|0
1647414900000|2022-03-16 07:15:00|141.53|139.61|142.46|140.54|142.46|140.54|141.53|139.61|0
1647415200000|2022-03-16 07:20:00|142.44|140.52|143.05|141.13|143.11|141.19|142.23|140.31|0
1647415500000|2022-03-16 07:25:00|143.11|141.19|142.69|140.77|143.28|141.36|142.58|140.66|0
1647415800000|2022-03-16 07:30:00|142.81|140.89|143.37|141.45|143.72|141.8|142.75|140.83|0
1647416100000|2022-03-16 07:35:00|143.34|141.42|142.16|140.24|143.4|141.48|141.87|139.95|0
1647416400000|2022-03-16 07:40:00|142.22|140.3|143.33|141.41|143.33|141.41|142.22|140.3|0
1647416700000|2022-03-16 07:45:00|143.39|141.47|142.48|140.56|143.57|141.65|142.39|140.47|0
1647417000000|2022-03-16 07:50:00|142.45|140.53|141.05|139.13|142.62|140.7|140.7|138.78|0
1647417300000|2022-03-16 07:55:00|141.08|139.16|140.69|138.77|141.51|139.59|140.52|138.6|0
1647417600000|2022-03-16 08:00:00|140.81|138.89|140.05|138.13|141.33|139.41|139.82|137.9|0
1647417900000|2022-03-16 08:05:00|140.17|138.25|140.46|138.54|141.01|139.09|140.11|138.19|0
1647418200000|2022-03-16 08:10:00|140.34|138.42|140.92|139|140.98|139.06|139.65|137.73|0
1647418500000|2022-03-16 08:15:00|140.95|139.03|138.38|136.46|140.95|139.03|138.26|136.34|0
1647418800000|2022-03-16 08:20:00|138.49|136.57|139.93|138.01|140.22|138.3|136.27|134.35|0
1647419100000|2022-03-16 08:25:00|140.11|138.19|139.12|137.2|140.37|138.45|138.84|136.92|0
1647419400000|2022-03-16 08:30:00|139.15|137.23|138.32|136.4|140.08|138.16|137.75|135.83|0
1647419700000|2022-03-16 08:35:00|138.43|136.51|138.6|136.68|139.41|137.49|137.57|135.65|0
1647420000000|2022-03-16 08:40:00|138.66|136.74|139.23|137.31|139.23|137.31|138.26|136.34|0
1647420300000|2022-03-16 08:45:00|139.35|137.43|139.17|137.25|139.55|137.63|138.8|136.88|0
1647420600000|2022-03-16 08:50:00|139.14|137.22|139.37|137.45|139.66|137.74|139.06|137.14|0
1647420900000|2022-03-16 08:55:00|139.28|137.36|138.59|136.67|139.37|137.45|138.59|136.67|0
1647421200000|2022-03-16 09:00:00|138.53|136.61|138.24|136.32|138.62|136.7|138.13|136.21|0
1647421500000|2022-03-16 09:05:00|138.3|136.38|138.18|136.26|138.36|136.44|137.96|136.04|0
1647421800000|2022-03-16 09:10:00|137.9|135.98|137.98|136.06|138.36|136.44|137.67|135.75|0
1647422100000|2022-03-16 09:15:00|138.01|136.09|137.81|135.89|138.07|136.15|137.1|135.18|0
1647422400000|2022-03-16 09:20:00|137.84|135.92|137.69|135.77|138.01|136.09|137.55|135.63|0
1647422700000|2022-03-16 09:25:00|137.78|135.86|137.15|135.23|137.83|135.91|137.03|135.11|0
1647423000000|2022-03-16 09:30:00|137.2|135.28|139.14|137.22|139.14|137.22|136.75|134.83|0
1647423300000|2022-03-16 09:35:00|139.19|137.27|137.51|135.59|139.19|137.27|136.42|134.5|0
1647423600000|2022-03-16 09:40:00|137.49|135.57|138.08|136.16|138.08|136.16|137.49|135.57|0
1647423900000|2022-03-16 09:45:00|138.14|136.22|138.25|136.33|138.57|136.65|138.08|136.16|0
1647424200000|2022-03-16 09:50:00|138.17|136.25|138.42|136.5|138.42|136.5|137.51|135.59|0
1647424500000|2022-03-16 09:55:00|138.48|136.56|138.65|136.73|138.93|137.01|138.13|136.21|0
1647424800000|2022-03-16 10:00:00|138.7|136.78|138.19|136.27|138.88|136.96|137.99|136.07|0
1647425100000|2022-03-16 10:05:00|138.24|136.32|138.24|136.32|138.44|136.52|137.96|136.04|0
1647425400000|2022-03-16 10:10:00|137.61|135.69|135.68|133.76|137.84|135.92|135.29|133.37|0
1647425700000|2022-03-16 10:15:00|135.55|133.63|135.91|133.99|136.3|134.38|134.87|132.95|0
1647426000000|2022-03-16 10:20:00|135.88|133.96|135.9|133.98|136.02|134.1|135.74|133.82|0
1647426300000|2022-03-16 10:25:00|135.88|133.96|136.58|134.66|136.58|134.66|135.88|133.96|0
1647426600000|2022-03-16 10:30:00|136.41|134.49|136.07|134.15|136.5|134.58|135.9|133.98|0
1647426900000|2022-03-16 10:35:00|136.04|134.12|136.74|134.82|137.43|135.51|135.95|134.03|0
1647427200000|2022-03-16 10:40:00|136.8|134.88|135.78|133.86|137.31|135.39|135.78|133.86|0
1647427500000|2022-03-16 10:45:00|135.67|133.75|136.23|134.31|136.66|134.74|135.53|133.61|0
1647427800000|2022-03-16 10:50:00|136.12|134.2|137.26|135.34|137.63|135.71|136.06|134.14|0
1647428100000|2022-03-16 10:55:00|137.32|135.4|137.2|135.28|137.77|135.85|137.09|135.17|0
1647428400000|2022-03-16 11:00:00|137.49|135.57|138.11|136.19|138.22|136.3|137.2|135.28|0
1647428700000|2022-03-16 11:05:00|138.22|136.3|137.91|135.99|138.34|136.42|137.82|135.9|0
1647429000000|2022-03-16 11:10:00|137.88|135.96|137.93|136.01|138.25|136.33|137.54|135.62|0
1647429300000|2022-03-16 11:15:00|138.05|136.13|138.47|136.55|138.79|136.87|138.05|136.13|0
1647429600000|2022-03-16 11:20:00|138.44|136.52|138.13|136.21|138.78|136.86|137.87|135.95|0
1647429900000|2022-03-16 11:25:00|138.15|136.23|137.92|136|138.18|136.26|137.64|135.72|0
1647430200000|2022-03-16 11:30:00|137.98|136.06|137.44|135.52|137.98|136.06|136.99|135.07|0
1647430500000|2022-03-16 11:35:00|137.41|135.49|136.9|134.98|137.52|135.6|136.62|134.7|0
1647430800000|2022-03-16 11:40:00|136.93|135.01|137.12|135.2|137.41|135.49|136.9|134.98|0
1647431100000|2022-03-16 11:45:00|137.18|135.26|137.86|135.94|137.91|135.99|137.04|135.12|0
1647431400000|2022-03-16 11:50:00|137.91|135.99|137.06|135.14|137.91|135.99|136.78|134.86|0
1647431700000|2022-03-16 11:55:00|137.12|135.2|136.72|134.8|137.28|135.36|136.72|134.8|0
1647432000000|2022-03-16 12:00:00|136.6|134.68|136.55|134.63|136.72|134.8|136.15|134.23|0
1647432300000|2022-03-16 12:05:00|136.6|134.68|136.09|134.17|136.77|134.85|136.09|134.17|0
1647432600000|2022-03-16 12:10:00|136.15|134.23|135.85|133.93|136.49|134.57|135.23|133.31|0
1647432900000|2022-03-16 12:15:00|135.73|133.81|135.9|133.98|135.96|134.04|135.48|133.56|0
1647433200000|2022-03-16 12:20:00|136.01|134.09|136.24|134.32|136.35|134.43|135.79|133.87|0
1647433500000|2022-03-16 12:25:00|136.29|134.37|136.29|134.37|136.46|134.54|135.9|133.98|0
1647433800000|2022-03-16 12:30:00|136.23|134.31|137.19|135.27|137.25|135.33|135.98|134.06|0
1647434100000|2022-03-16 12:35:00|137.25|135.33|138.28|136.36|138.33|136.41|137.19|135.27|0
1647434400000|2022-03-16 12:40:00|138.33|136.41|138.13|136.21|138.33|136.41|137.68|135.76|0
1647434700000|2022-03-16 12:45:00|138.1|136.18|138.72|136.8|139.18|137.26|137.35|135.43|0
1647435000000|2022-03-16 12:50:00|138.78|136.86|139.01|137.09|139.41|137.49|138.55|136.63|0
1647435300000|2022-03-16 12:55:00|138.95|137.03|139.29|137.37|139.64|137.72|138.84|136.92|0
1647435600000|2022-03-16 13:00:00|139.24|137.32|139.75|137.83|139.93|138.01|139.15|137.23|0
1647435900000|2022-03-16 13:05:00|139.81|137.89|139.89|137.97|140.62|138.7|139.81|137.89|0
1647436200000|2022-03-16 13:10:00|139.86|137.94|139.98|138.06|140.15|138.23|139.75|137.83|0
1647436500000|2022-03-16 13:15:00|140.15|138.23|139.51|137.59|140.38|138.46|139.46|137.54|0
1647436800000|2022-03-16 13:20:00|139.57|137.65|138.53|136.61|139.74|137.82|138.53|136.61|0
1647437100000|2022-03-16 13:25:00|138.59|136.67|139.91|137.99|140.2|138.28|138.59|136.67|0
1647437400000|2022-03-16 13:30:00|139.8|137.88|138.19|136.27|139.8|137.88|138.19|136.27|0
1647437700000|2022-03-16 13:35:00|138.07|136.15|135.35|133.43|138.3|136.38|135.24|133.32|0
1647438000000|2022-03-16 13:40:00|135.41|133.49|134.62|132.7|135.55|133.63|134.51|132.59|0
1647438300000|2022-03-16 13:45:00|134.51|132.59|134.29|132.37|134.68|132.76|133.51|131.59|0
1647438600000|2022-03-16 13:50:00|134.12|132.2|135.51|133.59|135.8|133.88|133.9|131.98|0
1647438900000|2022-03-16 13:55:00|135.57|133.65|135.23|133.31|135.74|133.82|134.45|132.53|0
1647439200000|2022-03-16 14:00:00|135.01|133.09|136.24|134.32|136.86|134.94|134.45|132.53|0
1647439500000|2022-03-16 14:05:00|136.21|134.29|137.63|135.71|137.71|135.79|136.13|134.21|0
1647439800000|2022-03-16 14:10:00|137.77|135.85|131.34|129.42|137.83|135.91|130.85|128.93|0
1647440100000|2022-03-16 14:15:00|131.12|129.2|127.29|125.37|131.12|129.2|126.17|124.25|0
1647440400000|2022-03-16 14:20:00|127.4|125.48|127.44|125.52|130.57|128.65|126.64|124.72|0
1647440700000|2022-03-16 14:25:00|127.39|125.47|128.15|126.23|128.15|126.23|126.85|124.93|0
1647441000000|2022-03-16 14:30:00|127.98|126.06|127.06|125.14|128.2|126.28|126.36|124.44|0
1647441300000|2022-03-16 14:35:00|127.12|125.2|127.52|125.6|128.96|127.04|127.01|125.09|0
1647441600000|2022-03-16 14:40:00|127.44|125.52|129.78|127.86|130.93|129.01|127.06|125.14|0
1647441900000|2022-03-16 14:45:00|130.05|128.13|129.55|127.63|130.54|128.62|129.28|127.36|0
1647442200000|2022-03-16 14:50:00|129.8|127.88|129.66|127.74|130.21|128.29|128.84|126.92|0
1647442500000|2022-03-16 14:55:00|129.61|127.69|128.46|126.54|130.76|128.84|128.46|126.54|0
1647442800000|2022-03-16 15:00:00|128.35|126.43|128.29|126.37|130.76|128.84|128.13|126.21|0
1647443100000|2022-03-16 15:05:00|128.35|126.43|129.32|127.4|129.76|127.84|128.07|126.15|0
1647443400000|2022-03-16 15:10:00|129.05|127.13|129.43|127.51|129.54|127.62|128.78|126.86|0
1647443700000|2022-03-16 15:15:00|129.49|127.57|129.37|127.45|130.31|128.39|129.1|127.18|0
1647444000000|2022-03-16 15:20:00|129.32|127.4|129.37|127.45|130.14|128.22|129.05|127.13|0
1647444300000|2022-03-16 15:25:00|129.32|127.4|129.31|127.39|129.64|127.72|129.04|127.12|0
1647444600000|2022-03-16 15:30:00|129.15|127.23|129.04|127.12|129.48|127.56|128.71|126.79|0
1647444900000|2022-03-16 15:35:00|128.93|127.01|129.8|127.88|130.63|128.71|128.93|127.01|0
1647445200000|2022-03-16 15:40:00|129.75|127.83|129.91|127.99|130.68|128.76|129.69|127.77|0
1647445500000|2022-03-16 15:45:00|129.85|127.93|129.58|127.66|130.4|128.48|129.58|127.66|0
1647445800000|2022-03-16 15:50:00|129.52|127.6|129.19|127.27|129.8|127.88|128.86|126.94|0
1647446100000|2022-03-16 15:55:00|129.14|127.22|128.97|127.05|129.68|127.76|128.7|126.78|0
1647446400000|2022-03-16 16:00:00|128.92|127|128.1|126.18|129.41|127.49|127.77|125.85|0
1647446700000|2022-03-16 16:05:00|128.02|126.1|128.59|126.99|128.75|126.99|127.94|126.1|0
1647447000000|2022-03-16 16:10:00|128.64|127.04|128.86|127.26|128.97|127.37|128.37|126.77|0
1647447300000|2022-03-16 16:15:00|128.72|127.12|128.47|126.87|128.97|127.37|128.26|126.66|0
1647447600000|2022-03-16 16:20:00|128.58|126.98|128.85|127.25|128.96|127.36|128.17|126.57|0
1647447900000|2022-03-16 16:25:00|128.96|127.36|128.85|127.25|129.84|128.24|128.85|127.25|0
1647448200000|2022-03-16 16:30:00|128.8|127.2|128.85|127.25|129.21|127.61|128.58|126.98|0
1647448500000|2022-03-16 16:35:00|128.68|127.08|130.05|128.45|130.19|128.59|128.68|127.08|0
1647448800000|2022-03-16 16:40:00|130.22|128.62|129.17|127.57|130.44|128.84|128.84|127.24|0
1647449100000|2022-03-16 16:45:00|129.12|127.52|132.46|130.86|132.77|131.17|129.12|127.52|0
1647449400000|2022-03-16 16:50:00|132.37|130.77|132.04|130.44|132.88|131.28|131.68|130.08|0
1647449700000|2022-03-16 16:55:00|132.2|130.6|131.81|130.21|132.65|131.05|131.65|130.05|0
1647450000000|2022-03-16 17:00:00|131.76|130.16|132.53|130.93|132.76|131.16|131.31|129.71|0
1647450300000|2022-03-16 17:05:00|132.59|130.99|134.53|132.93|134.67|133.07|132.03|130.43|0
1647450600000|2022-03-16 17:10:00|134.56|132.96|134.61|133.01|135.47|133.87|134.33|132.73|0
1647450900000|2022-03-16 17:15:00|134.59|132.99|134.38|132.78|134.9|133.3|134.16|132.56|0
1647451200000|2022-03-16 17:20:00|134.21|132.61|133.82|132.22|135.12|133.52|133.54|131.94|0
1647451500000|2022-03-16 17:25:00|133.76|132.16|134.04|132.44|134.52|132.92|133.7|132.1|0
1647451800000|2022-03-16 17:30:00|134.1|132.5|132.97|131.37|134.1|132.5|132.52|130.92|0
1647452100000|2022-03-16 17:35:00|133.14|131.54|133.25|131.65|133.59|131.99|132.46|130.86|0
1647452400000|2022-03-16 17:40:00|133.3|131.7|133.64|132.04|134.43|132.83|133.13|131.53|0
1647452700000|2022-03-16 17:45:00|133.69|132.09|133.24|131.64|133.98|132.38|133.13|131.53|0
1647453000000|2022-03-16 17:50:00|133.3|131.7|132.99|131.39|133.94|132.34|132.85|131.25|0
1647453300000|2022-03-16 17:55:00|132.9|131.3|132.7|131.1|133.12|131.52|132.06|130.46|0
1647453600000|2022-03-16 18:00:00|134.53|132.93|137.8|136.2|138.03|136.43|132.76|131.16|0
1647453900000|2022-03-16 18:05:00|137.77|136.17|141.36|139.76|141.36|139.76|136.87|135.27|0
1647454200000|2022-03-16 18:10:00|141.63|140.03|143.06|141.46|143.18|141.58|134.7|133.1|0
1647454500000|2022-03-16 18:15:00|143.12|141.52|139.33|137.73|143.48|141.88|139.15|137.55|0
1647454800000|2022-03-16 18:20:00|139.09|137.49|142.81|141.21|143.05|141.45|138.86|137.26|0
1647455100000|2022-03-16 18:25:00|142.99|141.39|143.62|142.02|143.95|142.35|140.85|139.25|0
1647455400000|2022-03-16 18:30:00|144.04|142.44|145.88|144.28|147.47|145.87|143.95|142.35|0
1647455700000|2022-03-16 18:35:00|145.82|144.22|140.52|138.92|147.16|145.56|140.52|138.92|0
1647456000000|2022-03-16 18:40:00|140.67|139.07|137.14|135.54|141.05|139.45|136.36|134.76|0
1647456300000|2022-03-16 18:45:00|137.11|135.51|136.64|135.04|138.32|136.72|134.98|133.38|0
1647456600000|2022-03-16 18:50:00|136.5|134.9|134.03|132.43|138.17|136.57|133.78|132.18|0
1647456900000|2022-03-16 18:55:00|133.98|132.38|134.71|133.11|134.83|133.23|131.33|129.73|0
1647457200000|2022-03-16 19:00:00|134.12|132.52|133.01|131.41|135.91|134.31|132.5|130.9|0
1647457500000|2022-03-16 19:05:00|132.9|131.3|134.14|132.54|135.39|133.79|131.22|129.62|0
1647457800000|2022-03-16 19:10:00|134.31|132.71|132.44|130.84|134.76|133.16|132.33|130.73|0
1647458100000|2022-03-16 19:15:00|132.25|130.65|129.8|128.2|133.74|132.14|129.77|128.17|0
1647458400000|2022-03-16 19:20:00|129.74|128.14|128.34|126.74|130.04|128.44|127.68|126.08|0
1647458700000|2022-03-16 19:25:00|128.2|126.6|125.24|123.64|128.2|126.6|1|0|0
1647459000000|2022-03-16 19:30:00|125.16|123.56|126.43|124.83|127.58|125.98|125.13|123.53|0
1647459300000|2022-03-16 19:35:00|126.7|125.1|125.67|124.07|127.25|125.65|125.67|124.07|0
1647459600000|2022-03-16 19:40:00|125.89|124.29|126.15|124.55|126.75|125.15|125.4|123.8|0
1647459900000|2022-03-16 19:45:00|126.21|124.61|123.4|121.8|126.54|124.94|123.35|121.75|0
1647460200000|2022-03-16 19:50:00|123.08|121.48|122.67|121.07|124.1|122.5|120.6|119|0
1647460500000|2022-03-16 19:55:00|122.62|121.02|119.73|118.13|123.26|121.66|119.73|118.13|0
1647460800000|2022-03-16 20:00:00|119.94|118.34|120.88|119.28|120.98|119.38|119.68|118.08|0
1647461100000|2022-03-16 20:05:00|120.82|119.22|120.45|118.85|120.88|119.28|120.45|118.85|0
1647461400000|2022-03-16 20:10:00|120.51|118.91|120.09|118.49|120.51|118.91|119.18|117.58|0
1647461700000|2022-03-16 20:15:00|120.34|118.34|118.68|116.68|120.34|118.34|118.22|116.22|0
1647462000000|2022-03-16 20:20:00|118.63|116.63|117.75|115.75|118.83|116.83|117.75|115.75|0
1647462300000|2022-03-16 20:25:00|117.78|115.78|117.8|115.8|118.29|116.29|117.75|115.75|0
1647462600000|2022-03-16 20:30:00|117.77|115.77|117.54|115.54|117.98|115.98|117.49|115.49|0
1647462900000|2022-03-16 20:35:00|117.49|115.49|117.62|115.62|117.69|115.69|117.39|115.39|0
1647463200000|2022-03-16 20:40:00|117.64|115.64|116.62|114.62|117.64|115.64|116.52|114.52|0
1647463500000|2022-03-16 20:45:00|116.67|114.67|117.48|115.48|117.59|115.59|116.62|114.62|0
1647463800000|2022-03-16 20:50:00|117.46|115.46|117.56|115.56|117.64|115.64|116.92|114.92|0
1647464100000|2022-03-16 20:55:00|117.63|115.63|117.45|115.45|117.66|115.66|117.22|115.22|0
1647464400000|2022-03-16 21:00:00|117.44|115.44|117.62|115.62|117.74|115.74|117.43|115.43|0
1647464700000|2022-03-16 21:05:00|117.64|115.64|117.73|115.73|117.82|115.82|117.62|115.62|0
1647465000000|2022-03-16 21:10:00|117.77|115.77|117.86|115.86|117.92|115.92|117.75|115.75|0
1647465300000|2022-03-16 21:15:00|117.85|115.85|118.01|116.01|118.04|116.04|117.85|115.85|0
1647465600000|2022-03-16 21:20:00|117.99|115.99|118.09|116.09|118.18|116.18|117.99|115.99|0
1647465900000|2022-03-16 21:25:00|118.06|116.06|117.9|115.9|118.12|116.12|117.86|115.86|0
1647466200000|2022-03-16 21:30:00|117.89|115.89|117.87|115.87|117.93|115.93|117.84|115.84|0
1647466500000|2022-03-16 21:35:00|117.86|115.86|117.88|115.88|117.91|115.91|117.83|115.83|0
1647466800000|2022-03-16 21:40:00|117.87|115.87|117.6|115.6|117.87|115.87|117.6|115.6|0
1647467100000|2022-03-16 21:45:00|117.58|115.58|117.8|115.8|117.81|115.81|117.52|115.52|0
1647467400000|2022-03-16 21:50:00|117.69|115.69|117.71|115.71|117.82|115.82|117.69|115.69|0
1647467700000|2022-03-16 21:55:00|117.65|115.65|117.78|115.78|117.78|115.78|117.63|115.63|0
1647468000000|2022-03-16 22:00:00|117.94|115.94|118.57|116.57|118.68|116.68|117.88|115.88|0
1647468300000|2022-03-16 22:05:00|118.5|116.5|118.52|116.52|118.83|116.83|118.37|116.37|0
1647468600000|2022-03-16 22:10:00|118.57|116.57|119.09|117.09|119.09|117.09|118.47|116.47|0
1647468900000|2022-03-16 22:15:00|119.03|117.03|119.19|117.19|119.19|117.19|118.93|116.93|0
1647469200000|2022-03-16 22:20:00|119.24|117.24|119.55|117.55|119.65|117.65|119.19|117.19|0
1647469500000|2022-03-16 22:25:00|119.65|117.65|119.44|117.44|119.91|117.91|119.44|117.44|0
1647469800000|2022-03-16 22:30:00|119.34|117.34|119.64|117.64|120.01|118.01|119.34|117.34|0
1647470100000|2022-03-16 22:35:00|119.7|117.7|119.38|117.38|119.75|117.75|119.36|117.36|0
1647470400000|2022-03-16 22:40:00|119.41|117.41|119.38|117.38|119.41|117.41|119.12|117.12|0
1647470700000|2022-03-16 22:45:00|119.33|117.33|119.27|117.27|119.41|117.41|119.22|117.22|0
1647471000000|2022-03-16 22:50:00|119.33|117.33|119.27|117.27|119.48|117.48|119.17|117.17|0
1647471300000|2022-03-16 22:55:00|119.3|117.3|119.22|117.22|119.38|117.38|119.12|117.12|0
1647471600000|2022-03-16 23:00:00|119.27|117.27|119.32|117.32|119.58|117.58|118.6|116.6|0
1647471900000|2022-03-16 23:05:00|119.4|117.4|119.84|117.84|119.84|117.84|119.35|117.35|0
1647472200000|2022-03-16 23:10:00|119.86|117.86|119.94|117.94|120.15|118.15|119.78|117.78|0
1647472500000|2022-03-16 23:15:00|119.88|117.88|119.67|117.67|120.12|118.12|119.62|117.62|0
1647472800000|2022-03-16 23:20:00|119.73|117.73|119.83|117.83|119.88|117.88|119.65|117.65|0
1647473100000|2022-03-16 23:25:00|119.78|117.78|119.41|117.41|119.78|117.78|119.31|117.31|0
1647473400000|2022-03-16 23:30:00|119.36|117.36|119.3|117.3|119.51|117.51|119.2|117.2|0
1647473700000|2022-03-16 23:35:00|119.25|117.25|119.72|117.72|119.74|117.74|119.2|117.2|0
1647474000000|2022-03-16 23:40:00|119.74|117.74|119.4|117.4|119.74|117.74|119.33|117.33|0
1647474300000|2022-03-16 23:45:00|119.43|117.43|119.09|117.09|119.51|117.51|119.04|117.04|0
1647474600000|2022-03-16 23:50:00|119.12|117.12|118.57|116.57|119.17|117.17|118.37|116.37|0
1647474900000|2022-03-16 23:55:00|118.52|116.52|118.47|116.47|118.78|116.78|118.26|116.26|0
1647475200000|2022-03-17 00:00:00|118.52|116.52|118.93|116.93|119.34|117.34|118.31|116.31|0
1647475500000|2022-03-17 00:05:00|118.88|116.88|118.62|116.62|119.49|117.49|118.51|116.51|0
1647475800000|2022-03-17 00:10:00|118.56|116.56|118.82|116.82|118.95|116.95|118.2|116.2|0
1647476100000|2022-03-17 00:15:00|118.64|116.64|118.61|116.61|119.08|117.08|118.4|116.4|0
1647476400000|2022-03-17 00:20:00|118.51|116.51|118.61|116.61|118.87|116.87|118.38|116.38|0
1647476700000|2022-03-17 00:25:00|118.63|116.63|118.76|116.76|118.81|116.81|118.09|116.09|0
1647477000000|2022-03-17 00:30:00|118.55|116.55|118.76|116.76|118.81|116.81|118.3|116.3|0
1647477300000|2022-03-17 00:35:00|118.73|116.73|118.52|116.52|118.86|116.86|118.4|116.4|0
1647477600000|2022-03-17 00:40:00|118.55|116.55|118.7|116.7|118.78|116.78|118.34|116.34|0
1647477900000|2022-03-17 00:45:00|118.68|116.68|118.47|116.47|118.7|116.7|118.39|116.39|0
1647478200000|2022-03-17 00:50:00|118.49|116.49|118.36|116.36|118.52|116.52|117.88|115.88|0
1647478500000|2022-03-17 00:55:00|118.23|116.23|118.33|116.33|118.49|116.49|118.23|116.23|0
1647478800000|2022-03-17 01:00:00|118.28|116.28|118.51|116.51|118.64|116.64|118.28|116.28|0
1647479100000|2022-03-17 01:05:00|118.54|116.54|118.95|116.95|119.26|117.26|118.41|116.41|0
1647479400000|2022-03-17 01:10:00|118.87|116.87|119.39|117.39|119.44|117.44|118.84|116.84|0
1647479700000|2022-03-17 01:15:00|119.41|117.41|119.36|117.36|119.77|117.77|119.1|117.1|0
1647480000000|2022-03-17 01:20:00|119.33|117.33|119.72|117.72|119.77|117.77|119.04|117.04|0
1647480300000|2022-03-17 01:25:00|119.82|117.82|120.81|118.81|120.81|118.81|119.72|117.72|0
1647480600000|2022-03-17 01:30:00|120.76|118.76|120.23|118.23|120.91|118.91|119.97|117.97|0
1647480900000|2022-03-17 01:35:00|120.26|118.26|121.86|119.86|121.91|119.91|120.23|118.23|0
1647481200000|2022-03-17 01:40:00|121.96|119.96|121.38|119.38|122.01|120.01|121.07|119.07|0
1647481500000|2022-03-17 01:45:00|121.35|119.35|121.8|119.8|121.8|119.8|121.17|119.17|0
1647481800000|2022-03-17 01:50:00|121.74|119.74|122.75|120.75|123.01|121.01|121.72|119.72|0
1647482100000|2022-03-17 01:55:00|122.72|120.72|121.85|119.85|122.85|120.85|121.56|119.56|0
1647482400000|2022-03-17 02:00:00|121.82|119.82|122.31|120.31|122.58|120.58|121.58|119.58|0
1647482700000|2022-03-17 02:05:00|122.26|120.26|122.39|120.39|122.63|120.63|122.2|120.2|0
1647483000000|2022-03-17 02:10:00|122.34|120.34|121.83|119.83|122.55|120.55|121.31|119.31|0
1647483300000|2022-03-17 02:15:00|121.78|119.78|121.99|119.99|122.3|120.3|121.67|119.67|0
1647483600000|2022-03-17 02:20:00|121.96|119.96|121.46|119.46|121.99|119.99|121.38|119.38|0
1647483900000|2022-03-17 02:25:00|121.43|119.43|121.69|119.69|121.98|119.98|121.07|119.07|0
1647484200000|2022-03-17 02:30:00|121.75|119.75|122.08|120.08|122.14|120.14|121.61|119.61|0
1647484500000|2022-03-17 02:35:00|122.06|120.06|122.13|120.13|122.29|120.29|121.9|119.9|0
1647484800000|2022-03-17 02:40:00|122.16|120.16|122.45|120.45|122.66|120.66|122.03|120.03|0
1647485100000|2022-03-17 02:45:00|122.42|120.42|122.32|120.32|122.66|120.66|122.24|120.24|0
1647485400000|2022-03-17 02:50:00|122.29|120.29|121.71|119.71|122.29|120.29|121.39|119.39|0
1647485700000|2022-03-17 02:55:00|121.73|119.73|122.1|120.1|122.44|120.44|121.65|119.65|0
1647486000000|2022-03-17 03:00:00|122.12|120.12|122.54|120.54|122.65|120.65|122.12|120.12|0
1647486300000|2022-03-17 03:05:00|122.52|120.52|122.81|120.81|122.81|120.81|122.38|120.38|0
1647486600000|2022-03-17 03:10:00|122.73|120.73|122.73|120.73|123.12|121.12|122.65|120.65|0
1647486900000|2022-03-17 03:15:00|122.75|120.75|123.44|121.44|123.49|121.49|122.54|120.54|0
1647487200000|2022-03-17 03:20:00|123.47|121.47|122.85|120.85|123.54|121.54|122.8|120.8|0
1647487500000|2022-03-17 03:25:00|122.8|120.8|122.32|120.32|123.06|121.06|122.32|120.32|0
1647487800000|2022-03-17 03:30:00|122.27|120.27|122.35|120.35|122.61|120.61|122.24|120.24|0
1647488100000|2022-03-17 03:35:00|122.32|120.32|121.79|119.79|122.42|120.42|121.74|119.74|0
1647488400000|2022-03-17 03:40:00|121.82|119.82|122.45|120.45|122.53|120.53|121.82|119.82|0
1647488700000|2022-03-17 03:45:00|122.47|120.47|122.79|120.79|122.95|120.95|122.36|120.36|0
1647489000000|2022-03-17 03:50:00|122.84|120.84|122.78|120.78|123.02|121.02|122.68|120.68|0
1647489300000|2022-03-17 03:55:00|122.84|120.84|122.39|120.39|122.99|120.99|122.39|120.39|0
1647489600000|2022-03-17 04:00:00|122.44|120.44|124.8|122.8|125.15|123.15|122.39|120.39|0
1647489900000|2022-03-17 04:05:00|124.78|122.78|124.54|122.54|124.83|122.83|124.45|122.45|0
1647490200000|2022-03-17 04:10:00|124.35|122.35|124.35|122.35|124.45|122.45|124.24|122.24|0
1647490500000|2022-03-17 04:15:00|124.4|122.4|124.13|122.13|124.4|122.4|124.13|122.13|0
1647490800000|2022-03-17 04:20:00|124.18|122.18|124.39|122.39|124.66|122.66|123.95|121.95|0
1647491100000|2022-03-17 04:25:00|124.45|122.45|124.47|122.47|124.77|122.77|124.44|122.44|0
1647491400000|2022-03-17 04:30:00|124.44|122.44|123.38|121.38|124.55|122.55|123.04|121.04|0
1647491700000|2022-03-17 04:35:00|123.33|121.33|123.8|121.8|123.8|121.8|123.25|121.25|0
1647492000000|2022-03-17 04:40:00|123.75|121.75|123.32|121.32|123.8|121.8|123.22|121.22|0
1647492300000|2022-03-17 04:45:00|123.27|121.27|123.53|121.53|123.53|121.53|123.27|121.27|0
1647492600000|2022-03-17 04:50:00|123.59|121.59|123.06|121.06|123.59|121.59|122.95|120.95|0
1647492900000|2022-03-17 04:55:00|123|121|123.24|121.24|123.24|121.24|122.92|120.92|0
1647493200000|2022-03-17 05:00:00|123.26|121.26|123.68|121.68|123.9|121.9|123.03|121.03|0
1647493500000|2022-03-17 05:05:00|123.63|121.63|123.73|121.73|123.95|121.95|123.52|121.52|0
1647493800000|2022-03-17 05:10:00|123.71|121.71|122.63|120.63|123.84|121.84|122.52|120.52|0
1647494100000|2022-03-17 05:15:00|122.68|120.68|122.57|120.57|123.26|121.26|122.52|120.52|0
1647494400000|2022-03-17 05:20:00|122.52|120.52|123.41|121.41|123.62|121.62|122.36|120.36|0
1647494700000|2022-03-17 05:25:00|123.44|121.44|125.66|123.66|125.77|123.77|123.44|121.44|0
1647495000000|2022-03-17 05:30:00|125.72|123.72|125.55|123.55|125.82|123.82|125.29|123.29|0
1647495300000|2022-03-17 05:35:00|125.61|123.61|125.39|123.39|125.95|123.95|125.34|123.34|0
1647495600000|2022-03-17 05:40:00|125.44|123.44|125.07|123.07|125.82|123.82|124.91|122.91|0
1647495900000|2022-03-17 05:45:00|125.12|123.12|125.28|123.28|125.44|123.44|125.02|123.02|0
1647496200000|2022-03-17 05:50:00|125.23|123.23|125.38|123.38|125.44|123.44|124.99|122.99|0
1647496500000|2022-03-17 05:55:00|125.41|123.41|125.43|123.43|125.75|123.75|125.17|123.17|0
1647496800000|2022-03-17 06:00:00|125.38|123.38|125.38|123.38|125.67|123.67|124.64|122.64|0
1647497100000|2022-03-17 06:05:00|125.41|123.41|124.82|122.82|125.41|123.41|124.82|122.82|0
1647497400000|2022-03-17 06:10:00|124.85|122.85|125.24|123.24|125.43|123.43|124.69|122.69|0
1647497700000|2022-03-17 06:15:00|125.21|123.21|125.08|123.08|125.48|123.48|125.03|123.03|0
1647498000000|2022-03-17 06:20:00|125.05|123.05|124.26|122.26|125.24|123.24|124.26|122.26|0
1647498300000|2022-03-17 06:25:00|124.34|122.34|124.47|122.47|124.73|122.73|124.2|122.2|0
1647498600000|2022-03-17 06:30:00|124.44|122.44|124.36|122.36|124.94|122.94|124.25|122.25|0
1647498900000|2022-03-17 06:35:00|124.38|122.38|124.2|122.2|124.41|122.41|124.04|122.04|0
1647499200000|2022-03-17 06:40:00|124.17|122.17|123.75|121.75|124.2|122.2|123.33|121.33|0
1647499500000|2022-03-17 06:45:00|123.72|121.72|123.51|121.51|123.96|121.96|123.51|121.51|0
1647499800000|2022-03-17 06:50:00|123.54|121.54|123.51|121.51|123.66|121.66|123.17|121.17|0
1647500100000|2022-03-17 06:55:00|123.48|121.48|122.93|120.93|123.53|121.53|122.56|120.56|0
1647500400000|2022-03-17 07:00:00|122.85|120.85|122.77|120.77|123.66|121.66|122.72|120.72|0
1647500700000|2022-03-17 07:05:00|122.41|120.81|119.87|118.27|122.44|120.84|119.09|117.49|0
1647501000000|2022-03-17 07:10:00|119.97|118.37|120.74|119.14|120.77|119.17|119.97|118.37|0
1647501300000|2022-03-17 07:15:00|120.69|119.09|122.09|120.49|122.09|120.49|120.59|118.99|0
1647501600000|2022-03-17 07:20:00|122.2|120.6|122.14|120.54|122.41|120.81|121.94|120.34|0
1647501900000|2022-03-17 07:25:00|122.12|120.52|122.59|120.99|122.61|121.01|122.07|120.47|0
1647502200000|2022-03-17 07:30:00|122.56|120.96|123.56|121.96|123.61|122.01|122.3|120.7|0
1647502500000|2022-03-17 07:35:00|123.61|122.01|123.29|121.69|124.14|122.54|123.29|121.69|0
1647502800000|2022-03-17 07:40:00|123.24|121.64|123.82|122.22|124.3|122.7|123.24|121.64|0
1647503100000|2022-03-17 07:45:00|123.77|122.17|122.66|121.06|124.03|122.43|122.66|121.06|0
1647503400000|2022-03-17 07:50:00|122.76|121.16|121.76|120.16|122.81|121.21|121.55|119.95|0
1647503700000|2022-03-17 07:55:00|121.66|120.06|121.63|120.03|122.13|120.53|121.34|119.74|0
1647504000000|2022-03-17 08:00:00|121.45|119.85|121.47|119.87|123.77|122.17|121.29|119.69|0
1647504300000|2022-03-17 08:05:00|121.52|119.92|122.72|121.12|123.3|121.7|121.36|119.76|0
1647504600000|2022-03-17 08:10:00|122.62|121.02|122.82|121.22|123.14|121.54|122.48|120.88|0
1647504900000|2022-03-17 08:15:00|122.77|121.17|122.35|120.75|123.03|121.43|122.24|120.64|0
1647505200000|2022-03-17 08:20:00|122.19|120.59|122.53|120.93|123.03|121.43|122.14|120.54|0
1647505500000|2022-03-17 08:25:00|122.5|120.9|122.13|120.53|122.5|120.9|121.51|119.91|0
1647505800000|2022-03-17 08:30:00|122.11|120.51|122.73|121.13|122.76|121.16|121.66|120.06|0
1647506100000|2022-03-17 08:35:00|122.34|120.74|123.05|121.45|123.23|121.63|122.34|120.74|0
1647506400000|2022-03-17 08:40:00|123.07|121.47|123.18|121.58|123.76|122.16|122.76|121.16|0
1647506700000|2022-03-17 08:45:00|123.15|121.55|123.12|121.52|123.15|121.55|122.31|120.71|0
1647507000000|2022-03-17 08:50:00|123.28|121.68|123.8|122.2|123.94|122.34|122.83|121.23|0
1647507300000|2022-03-17 08:55:00|123.86|122.26|123.59|121.99|124.47|122.87|123.27|121.67|0
1647507600000|2022-03-17 09:00:00|123.54|121.94|123.48|121.88|123.54|121.94|122.96|121.36|0
1647507900000|2022-03-17 09:05:00|123.54|121.94|123.88|122.28|124.2|122.6|123.46|121.86|0
1647508200000|2022-03-17 09:10:00|123.85|122.25|124.17|122.57|124.7|123.1|123.69|122.09|0
1647508500000|2022-03-17 09:15:00|124.14|122.54|124.48|122.88|124.59|122.99|123.69|122.09|0
1647508800000|2022-03-17 09:20:00|124.59|122.99|124.05|122.45|124.91|123.31|123.9|122.3|0
1647509100000|2022-03-17 09:25:00|124.11|122.51|123.63|122.03|124.24|122.64|123.47|121.87|0
1647509400000|2022-03-17 09:30:00|123.6|122|124.58|122.98|124.58|122.98|123.6|122|0
1647509700000|2022-03-17 09:35:00|124.63|123.03|125.06|123.46|125.46|123.86|124.63|123.03|0
1647510000000|2022-03-17 09:40:00|125|123.4|125.08|123.48|125.32|123.72|124.68|123.08|0
1647510300000|2022-03-17 09:45:00|125|123.4|125.16|123.56|125.27|123.67|124.79|123.19|0
1647510600000|2022-03-17 09:50:00|125.13|123.53|124.78|123.18|125.37|123.77|124.57|122.97|0
1647510900000|2022-03-17 09:55:00|124.73|123.13|124.2|122.6|124.73|123.13|124.09|122.49|0
1647511200000|2022-03-17 10:00:00|124.3|122.7|126.87|125.27|127.91|126.31|124.3|122.7|0
1647511500000|2022-03-17 10:05:00|126.82|125.22|127.85|126.25|128.4|126.8|126.82|125.22|0
1647511800000|2022-03-17 10:10:00|127.99|126.39|127.19|125.59|128.23|126.63|126.82|125.22|0
1647512100000|2022-03-17 10:15:00|127.14|125.54|126.3|124.7|127.63|126.03|126.11|124.51|0
1647512400000|2022-03-17 10:20:00|126.33|124.73|125.68|124.08|126.7|125.1|125.41|123.81|0
1647512700000|2022-03-17 10:25:00|125.52|123.92|125.78|124.18|126.3|124.7|125.46|123.86|0
1647513000000|2022-03-17 10:30:00|125.76|124.16|125.08|123.48|125.94|124.34|124.87|123.27|0
1647513300000|2022-03-17 10:35:00|125.16|123.56|125.29|123.69|126.15|124.55|125.08|123.48|0
1647513600000|2022-03-17 10:40:00|125.37|123.77|125.16|123.56|125.88|124.28|125.13|123.53|0
1647513900000|2022-03-17 10:45:00|125.18|123.58|124.86|123.26|125.67|124.07|124.86|123.26|0
1647514200000|2022-03-17 10:50:00|124.75|123.15|125.07|123.47|125.45|123.85|124.75|123.15|0
1647514500000|2022-03-17 10:55:00|125.02|123.42|124.16|122.56|125.29|123.69|124.11|122.51|0
1647514800000|2022-03-17 11:00:00|124.11|122.51|123.63|122.03|124.59|122.99|123.58|121.98|0
1647515100000|2022-03-17 11:05:00|123.58|121.98|123.57|121.97|123.89|122.29|123.21|121.61|0
1647515400000|2022-03-17 11:10:00|123.55|121.95|123.78|122.18|124|122.4|123.52|121.92|0
1647515700000|2022-03-17 11:15:00|123.76|122.16|123.45|121.85|123.89|122.29|121.11|119.51|0
1647516000000|2022-03-17 11:20:00|123.42|121.82|123.79|122.19|124.11|122.51|123.31|121.71|0
1647516300000|2022-03-17 11:25:00|123.82|122.22|124.05|122.45|124.54|122.94|123.68|122.08|0
1647516600000|2022-03-17 11:30:00|124.08|122.48|124.05|122.45|124.27|122.67|123.65|122.05|0
1647516900000|2022-03-17 11:35:00|124.08|122.48|124.85|123.25|124.85|123.25|123.89|122.29|0
1647517200000|2022-03-17 11:40:00|124.8|123.2|125.01|123.41|125.28|123.68|124.53|122.93|0
1647517500000|2022-03-17 11:45:00|125.04|123.44|124.84|123.24|125.22|123.62|124.42|122.82|0
1647517800000|2022-03-17 11:50:00|124.79|123.19|124.25|122.65|124.95|123.35|124.15|122.55|0
1647518100000|2022-03-17 11:55:00|124.31|122.71|124.01|122.41|124.41|122.81|123.51|121.91|0
1647518400000|2022-03-17 12:00:00|124.09|122.49|123.08|121.48|124.6|123|122.47|120.87|0
1647518700000|2022-03-17 12:05:00|123.03|121.43|123.24|121.64|123.48|121.88|122.44|120.84|0
1647519000000|2022-03-17 12:10:00|123.34|121.74|123.82|122.22|124.03|122.43|123.34|121.74|0
1647519300000|2022-03-17 12:15:00|123.87|122.27|124.45|122.85|124.62|123.02|123.71|122.11|0
1647519600000|2022-03-17 12:20:00|124.62|123.02|124.88|123.28|124.94|123.34|124.45|122.85|0
1647519900000|2022-03-17 12:25:00|124.85|123.25|124.69|123.09|124.85|123.25|124.45|122.85|0
1647520200000|2022-03-17 12:30:00|124.58|122.98|124.69|123.09|124.88|123.28|123.84|122.24|0
1647520500000|2022-03-17 12:35:00|124.5|122.9|124.66|123.06|124.66|123.06|124.29|122.69|0
1647520800000|2022-03-17 12:40:00|124.61|123.01|125.57|123.97|125.73|124.13|124.31|122.71|0
1647521100000|2022-03-17 12:45:00|125.52|123.92|124.9|123.3|125.52|123.92|124.71|123.11|0
1647521400000|2022-03-17 12:50:00|124.92|123.32|125.4|123.8|125.89|124.29|124.92|123.32|0
1647521700000|2022-03-17 12:55:00|125.46|123.86|125.19|123.59|126.32|124.72|125.11|123.51|0
1647522000000|2022-03-17 13:00:00|125.16|123.56|125.72|124.12|125.72|124.12|125.08|123.48|0
1647522300000|2022-03-17 13:05:00|125.75|124.15|125.4|123.8|125.78|124.18|125.24|123.64|0
1647522600000|2022-03-17 13:10:00|125.45|123.85|125.29|123.69|125.77|124.17|125.23|123.63|0
1647522900000|2022-03-17 13:15:00|125.34|123.74|125.36|123.76|125.45|123.85|125.02|123.42|0
1647523200000|2022-03-17 13:20:00|125.39|123.79|125.17|123.57|125.44|123.84|125.12|123.52|0
1647523500000|2022-03-17 13:25:00|125.12|123.52|125.52|123.92|125.52|123.92|124.96|123.36|0
1647523800000|2022-03-17 13:30:00|125.22|123.62|124.31|122.71|126.14|124.54|123.99|122.39|0
1647524100000|2022-03-17 13:35:00|124.26|122.66|123.83|122.23|125.98|124.38|123.77|122.17|0
1647524400000|2022-03-17 13:40:00|123.72|122.12|123.51|121.91|124.63|123.03|123.45|121.85|0
1647524700000|2022-03-17 13:45:00|123.56|121.96|122.81|121.21|123.56|121.96|121.19|119.59|0
1647525000000|2022-03-17 13:50:00|123.03|121.43|122.65|121.05|123.13|121.53|121.71|120.11|0
1647525300000|2022-03-17 13:55:00|122.39|120.79|119.78|118.18|122.71|121.11|119.78|118.18|0
1647525600000|2022-03-17 14:00:00|119.88|118.28|119.36|117.76|120.45|118.85|119.21|117.61|0
1647525900000|2022-03-17 14:05:00|119.26|117.66|118.59|116.99|121.33|119.73|117.61|116.01|0
1647526200000|2022-03-17 14:10:00|118.74|117.14|119.87|118.27|120.08|118.48|118.54|116.94|0
1647526500000|2022-03-17 14:15:00|119.72|118.12|118.37|116.77|120.39|118.79|118.37|116.77|0
1647526800000|2022-03-17 14:20:00|118.47|116.87|117.29|115.69|118.52|116.92|117.13|115.53|0
1647527100000|2022-03-17 14:25:00|117.34|115.74|117.75|116.15|117.9|116.3|117.13|115.53|0
1647527400000|2022-03-17 14:30:00|117.74|116.14|118.67|117.07|119.5|117.9|117.44|115.84|0
1647527700000|2022-03-17 14:35:00|117.69|116.09|118.87|117.27|119.81|118.21|117.58|115.98|0
1647528000000|2022-03-17 14:40:00|118.67|117.07|119.65|118.05|120.28|118.68|118.56|116.96|0
1647528300000|2022-03-17 14:45:00|119.7|118.1|121.01|119.41|122.22|120.62|119.18|117.58|0
1647528600000|2022-03-17 14:50:00|120.85|119.25|122.43|120.83|122.7|121.1|120.72|119.12|0
1647528900000|2022-03-17 14:55:00|122.38|120.78|121.16|119.56|122.38|120.78|120.9|119.3|0
1647529200000|2022-03-17 15:00:00|121.21|119.61|123.31|121.71|123.47|121.87|120.74|119.14|0
1647529500000|2022-03-17 15:05:00|121.19|119.59|120.37|118.77|122.13|120.53|120.13|118.53|0
1647529800000|2022-03-17 15:10:00|120.55|118.95|121.26|119.66|121.26|119.66|119.38|117.78|0
1647530100000|2022-03-17 15:15:00|121.23|119.63|119.84|118.24|121.23|119.63|119.66|118.06|0
1647530400000|2022-03-17 15:20:00|120|118.4|118.8|117.2|120.2|118.6|118.77|117.17|0
1647530700000|2022-03-17 15:25:00|118.82|117.22|119.31|117.71|119.73|118.13|118.69|117.09|0
1647531000000|2022-03-17 15:30:00|119.37|117.77|118.79|117.19|119.89|118.29|118.43|116.83|0
1647531300000|2022-03-17 15:35:00|118.69|117.09|118.02|116.42|119.21|117.61|117.96|116.36|0
1647531600000|2022-03-17 15:40:00|117.91|116.31|117.29|115.69|119.15|117.55|117.19|115.59|0
1647531900000|2022-03-17 15:45:00|117.24|115.64|119.1|117.5|119.15|117.55|117.24|115.64|0
1647532200000|2022-03-17 15:50:00|119.2|117.6|117.29|115.69|119.36|117.76|117.08|115.48|0
1647532500000|2022-03-17 15:55:00|117.24|115.64|117.26|115.66|117.54|115.94|116.67|115.07|0
1647532800000|2022-03-17 16:00:00|117.08|115.48|117.18|115.58|117.95|116.35|116.98|115.38|0
1647533100000|2022-03-17 16:05:00|117.21|115.61|116.41|114.81|117.23|115.63|116.23|114.63|0
1647533400000|2022-03-17 16:10:00|116.36|114.76|116.66|115.06|117.07|115.47|116.31|114.71|0
1647533700000|2022-03-17 16:15:00|116.61|115.01|116.28|114.68|117.43|115.83|116.28|114.68|0
1647534000000|2022-03-17 16:20:00|116.3|114.7|114.63|113.03|116.3|114.7|114.43|112.83|0
1647534300000|2022-03-17 16:25:00|114.58|112.98|114.38|112.78|114.93|113.33|114.33|112.73|0
1647534600000|2022-03-17 16:30:00|114.5|112.9|114.42|112.82|114.95|113.35|114.1|112.5|0
1647534900000|2022-03-17 16:35:00|114.6|113|114.25|112.65|114.6|113|114.22|112.62|0
1647535200000|2022-03-17 16:40:00|114.22|112.62|114.44|112.84|115.02|113.42|114.22|112.62|0
1647535500000|2022-03-17 16:45:00|114.32|112.72|114.77|113.17|115.02|113.42|114.12|112.52|0
1647535800000|2022-03-17 16:50:00|114.67|113.07|114.21|112.61|114.72|113.12|114.06|112.46|0
1647536100000|2022-03-17 16:55:00|114.24|112.64|113.91|112.31|114.41|112.81|113.66|112.06|0
1647536400000|2022-03-17 17:00:00|113.94|112.34|114.06|112.46|114.86|113.26|113.86|112.26|0
1647536700000|2022-03-17 17:05:00|113.96|112.36|114.41|112.81|114.53|112.93|113.71|112.11|0
1647537000000|2022-03-17 17:10:00|114.46|112.86|113.32|111.72|114.46|112.86|112.27|110.67|0
1647537300000|2022-03-17 17:15:00|113.22|111.62|112.47|110.87|113.67|112.07|112.42|110.82|0
1647537600000|2022-03-17 17:20:00|112.42|110.82|111.72|110.12|112.62|111.02|111.62|110.02|0
1647537900000|2022-03-17 17:25:00|111.65|110.05|110.34|108.74|111.82|110.22|110.29|108.69|0
1647538200000|2022-03-17 17:30:00|110.29|108.69|110.31|108.71|110.58|108.98|110.09|108.49|0
1647538500000|2022-03-17 17:35:00|110.33|108.73|110.23|108.63|110.58|108.98|110.14|108.54|0
1647538800000|2022-03-17 17:40:00|110.28|108.68|109.13|107.53|110.28|108.68|108.87|107.27|0
1647539100000|2022-03-17 17:45:00|109.06|107.46|107.06|105.46|109.25|107.65|107.01|105.41|0
1647539400000|2022-03-17 17:50:00|107.01|105.41|106.77|105.17|107.16|105.56|106.34|104.74|0
1647539700000|2022-03-17 17:55:00|106.68|105.08|107.91|106.31|108.42|106.82|106.43|104.83|0
1647540000000|2022-03-17 18:00:00|107.96|106.36|108.29|106.69|108.78|107.18|107.86|106.26|0
1647540300000|2022-03-17 18:05:00|108.24|106.64|108|106.4|108.39|106.79|107.5|105.9|0
1647540600000|2022-03-17 18:10:00|108.05|106.45|108.82|107.22|109.21|107.61|107.9|106.3|0
1647540900000|2022-03-17 18:15:00|108.77|107.17|108.82|107.22|108.92|107.32|108.58|106.98|0
1647541200000|2022-03-17 18:20:00|108.77|107.17|109.4|107.8|109.45|107.85|108.48|106.88|0
1647541500000|2022-03-17 18:25:00|109.5|107.9|110.23|108.63|110.23|108.63|108.96|107.36|0
1647541800000|2022-03-17 18:30:00|110.14|108.54|108.91|107.31|110.14|108.54|108.81|107.21|0
1647542100000|2022-03-17 18:35:00|109.06|107.46|109.25|107.65|109.49|107.89|108.67|107.07|0
1647542400000|2022-03-17 18:40:00|109.3|107.7|108.66|107.06|109.64|108.04|108.61|107.01|0
1647542700000|2022-03-17 18:45:00|108.71|107.11|108.17|106.57|109.1|107.5|108.13|106.53|0
1647543000000|2022-03-17 18:50:00|108.08|106.48|108.56|106.96|108.71|107.11|107.98|106.38|0
1647543300000|2022-03-17 18:55:00|108.51|106.91|108.07|106.47|109.05|107.45|107.74|106.14|0
1647543600000|2022-03-17 19:00:00|108.12|106.52|107.3|105.7|108.36|106.76|107.3|105.7|0
1647543900000|2022-03-17 19:05:00|107.4|105.8|108.65|107.05|108.85|107.25|107.3|105.7|0
1647544200000|2022-03-17 19:10:00|108.6|107|109.77|108.17|110.56|108.96|108.5|106.9|0
1647544500000|2022-03-17 19:15:00|109.72|108.12|108.79|107.19|110.11|108.51|108.65|107.05|0
1647544800000|2022-03-17 19:20:00|108.74|107.14|109.57|107.97|109.77|108.17|108.69|107.09|0
1647545100000|2022-03-17 19:25:00|109.42|107.82|108.47|106.87|109.42|107.82|108.35|106.75|0
1647545400000|2022-03-17 19:30:00|108.45|106.85|108.59|106.99|109.01|107.41|108.25|106.65|0
1647545700000|2022-03-17 19:35:00|108.62|107.02|108.3|106.7|108.73|107.13|108.06|106.46|0
1647546000000|2022-03-17 19:40:00|108.2|106.6|106.37|104.77|108.2|106.6|106.32|104.72|0
1647546300000|2022-03-17 19:45:00|106.66|105.06|106.18|104.58|106.71|105.11|105.85|104.25|0
1647546600000|2022-03-17 19:50:00|106.7|105.1|107.82|106.22|110.96|109.36|106.37|104.77|0
1647546900000|2022-03-17 19:55:00|107.86|106.26|106.52|104.92|108.25|106.65|106.38|104.78|0
1647547200000|2022-03-17 20:00:00|105.81|104.21|106.62|105.02|106.62|105.02|105.67|104.07|0
1647547500000|2022-03-17 20:05:00|106.57|104.97|107.55|105.95|107.62|106.02|106.57|104.97|0
1647547800000|2022-03-17 20:10:00|107.52|105.92|107.66|106.06|107.9|106.3|107.33|105.73|0
1647548100000|2022-03-17 20:15:00|107.98|105.98|107.81|105.81|108.05|106.05|107.67|105.67|0
1647548400000|2022-03-17 20:20:00|107.76|105.76|107.81|105.81|108|106|107.76|105.76|0
1647548700000|2022-03-17 20:25:00|107.76|105.76|108.94|106.94|110.3|108.3|107.76|105.76|0
1647549000000|2022-03-17 20:30:00|108.82|106.82|109.3|107.3|109.45|107.45|108.72|106.72|0
1647549300000|2022-03-17 20:35:00|109.28|107.28|110.05|108.05|110.3|108.3|109.06|107.06|0
1647549600000|2022-03-17 20:40:00|110.08|108.08|110.27|108.27|110.71|108.71|109.83|107.83|0
1647549900000|2022-03-17 20:45:00|109.98|107.98|110.05|108.05|110.1|108.1|109.49|107.49|0
1647550200000|2022-03-17 20:50:00|110.12|108.12|109.97|107.97|110.46|108.46|109.9|107.9|0
1647550500000|2022-03-17 20:55:00|109.92|107.92|110.01|108.01|110.27|108.27|109.92|107.92|0
1647550800000|2022-03-17 21:00:00|109.88|107.88|109.92|107.92|110.02|108.02|109.88|107.88|0
1647551100000|2022-03-17 21:05:00|109.93|107.93|109.76|107.76|109.94|107.94|109.72|107.72|0
1647551400000|2022-03-17 21:10:00|109.8|107.8|109.74|107.74|109.81|107.81|109.73|107.73|0
1647551700000|2022-03-17 21:15:00|109.76|107.76|109.7|107.7|109.79|107.79|109.7|107.7|0
1647552000000|2022-03-17 21:20:00|109.71|107.71|109.83|107.83|109.88|107.88|109.7|107.7|0
1647552300000|2022-03-17 21:25:00|109.84|107.84|109.83|107.83|109.89|107.89|109.78|107.78|0
1647552600000|2022-03-17 21:30:00|109.81|107.81|109.82|107.82|109.84|107.84|109.72|107.72|0
1647552900000|2022-03-17 21:35:00|109.68|107.68|109.68|107.68|109.79|107.79|109.65|107.65|0
1647553200000|2022-03-17 21:40:00|109.67|107.67|109.73|107.73|109.82|107.82|109.67|107.67|0
1647553500000|2022-03-17 21:45:00|109.72|107.72|109.74|107.74|109.74|107.74|109.7|107.7|0
1647553800000|2022-03-17 21:50:00|109.83|107.83|109.8|107.8|109.83|107.83|109.75|107.75|0
1647554100000|2022-03-17 21:55:00|109.78|107.78|109.66|107.66|109.79|107.79|109.66|107.66|0
1647554400000|2022-03-17 22:00:00|109.58|107.58|109.4|107.4|109.97|107.97|108.92|106.92|0
1647554700000|2022-03-17 22:05:00|109.33|107.33|109.72|107.72|110.23|108.23|109.33|107.33|0
1647555000000|2022-03-17 22:10:00|109.77|107.77|110.47|108.47|110.5|108.5|109.35|107.35|0
1647555300000|2022-03-17 22:15:00|110.5|108.5|110.86|108.86|110.94|108.94|110.2|108.2|0
1647555600000|2022-03-17 22:20:00|110.81|108.81|110.52|108.52|111.04|109.04|110.47|108.47|0
1647555900000|2022-03-17 22:25:00|110.47|108.47|110.52|108.52|110.59|108.59|110.47|108.47|0
1647556200000|2022-03-17 22:30:00|110.54|108.54|110.61|108.61|110.64|108.64|110.46|108.46|0
1647556500000|2022-03-17 22:35:00|110.59|108.59|110.61|108.61|110.61|108.61|110.32|108.32|0
1647556800000|2022-03-17 22:40:00|110.59|108.59|110.75|108.75|110.95|108.95|110.41|108.41|0
1647557100000|2022-03-17 22:45:00|110.78|108.78|110.85|108.85|111.05|109.05|110.7|108.7|0
1647557400000|2022-03-17 22:50:00|110.83|108.83|110.6|108.6|111.1|109.1|110.6|108.6|0
1647557700000|2022-03-17 22:55:00|110.63|108.63|110.89|108.89|111.44|109.44|110.55|108.55|0
1647558000000|2022-03-17 23:00:00|110.94|108.94|111.09|109.09|111.34|109.34|110.75|108.75|0
1647558300000|2022-03-17 23:05:00|111.07|109.07|111.01|109.01|111.19|109.19|110.82|108.82|0
1647558600000|2022-03-17 23:10:00|111.04|109.04|110.86|108.86|111.04|109.04|110.74|108.74|0
1647558900000|2022-03-17 23:15:00|110.79|108.79|110.69|108.69|110.94|108.94|110.49|108.49|0
1647559200000|2022-03-17 23:20:00|110.66|108.66|110.71|108.71|110.78|108.78|110.52|108.52|0
1647559500000|2022-03-17 23:25:00|110.69|108.69|110.66|108.66|111.05|109.05|110.54|108.54|0
1647559800000|2022-03-17 23:30:00|110.63|108.63|110.68|108.68|110.88|108.88|110.34|108.34|0
1647560100000|2022-03-17 23:35:00|110.71|108.71|110.53|108.53|110.78|108.78|110.48|108.48|0
1647560400000|2022-03-17 23:40:00|110.48|108.48|110.58|108.58|110.73|108.73|110.43|108.43|0
1647560700000|2022-03-17 23:45:00|110.68|108.68|110.5|108.5|110.77|108.77|110.48|108.48|0
1647561000000|2022-03-17 23:50:00|110.53|108.53|110.47|108.47|110.67|108.67|110.38|108.38|0
1647561300000|2022-03-17 23:55:00|110.52|108.52|110.82|108.82|110.87|108.87|110.43|108.43|0
1647561600000|2022-03-18 00:00:00|110.72|108.72|110.57|108.57|111.11|109.11|110.32|108.32|0
1647561900000|2022-03-18 00:05:00|110.47|108.47|109.54|107.54|110.57|108.57|109.49|107.49|0
1647562200000|2022-03-18 00:10:00|109.44|107.44|109.78|107.78|109.93|107.93|109.22|107.22|0
1647562500000|2022-03-18 00:15:00|109.73|107.73|110.27|108.27|110.56|108.56|109.71|107.71|0
1647562800000|2022-03-18 00:20:00|110.32|108.32|109.87|107.87|110.56|108.56|109.85|107.85|0
1647563100000|2022-03-18 00:25:00|109.92|107.92|110.56|108.56|110.61|108.61|109.87|107.87|0
1647563400000|2022-03-18 00:30:00|110.51|108.51|110.16|108.16|110.75|108.75|110.11|108.11|0
1647563700000|2022-03-18 00:35:00|110.21|108.21|110.9|108.9|110.9|108.9|110.06|108.06|0
1647564000000|2022-03-18 00:40:00|110.85|108.85|111.58|109.58|111.73|109.73|110.7|108.7|0
1647564300000|2022-03-18 00:45:00|111.53|109.53|111.71|109.71|112.03|110.03|111.44|109.44|0
1647564600000|2022-03-18 00:50:00|111.73|109.73|112.03|110.03|112.08|110.08|111.73|109.73|0
1647564900000|2022-03-18 00:55:00|111.98|109.98|111.82|109.82|112.22|110.22|111.73|109.73|0
1647565200000|2022-03-18 01:00:00|111.73|109.73|112.17|110.17|112.22|110.22|111.72|109.72|0
1647565500000|2022-03-18 01:05:00|112.22|110.22|112.19|110.19|112.72|110.72|111.92|109.92|0
1647565800000|2022-03-18 01:10:00|112.24|110.24|111.92|109.92|112.46|110.46|111.87|109.87|0
1647566100000|2022-03-18 01:15:00|111.99|109.99|112.01|110.01|112.19|110.19|111.79|109.79|0
1647566400000|2022-03-18 01:20:00|112.04|110.04|111.84|109.84|112.06|110.06|111.81|109.81|0
1647566700000|2022-03-18 01:25:00|111.86|109.86|112.11|110.11|112.36|110.36|111.71|109.71|0
1647567000000|2022-03-18 01:30:00|112.03|110.03|111.91|109.91|112.23|110.23|111.76|109.76|0
1647567300000|2022-03-18 01:35:00|111.96|109.96|112|110|112.4|110.4|111.86|109.86|0
1647567600000|2022-03-18 01:40:00|112.03|110.03|112.18|110.18|112.33|110.33|111.8|109.8|0
1647567900000|2022-03-18 01:45:00|112.2|110.2|111.43|109.43|112.2|110.2|111.38|109.38|0
1647568200000|2022-03-18 01:50:00|111.45|109.45|111.65|109.65|111.73|109.73|111.4|109.4|0
1647568500000|2022-03-18 01:55:00|111.6|109.6|111.5|109.5|111.7|109.7|111.4|109.4|0
1647568800000|2022-03-18 02:00:00|111.45|109.45|111.79|109.79|111.79|109.79|111.3|109.3|0
1647569100000|2022-03-18 02:05:00|111.84|109.84|112.09|110.09|112.34|110.34|111.84|109.84|0
1647569400000|2022-03-18 02:10:00|112.06|110.06|112.19|110.19|112.39|110.39|112.04|110.04|0
1647569700000|2022-03-18 02:15:00|112.21|110.21|112.13|110.13|112.38|110.38|111.94|109.94|0
1647570000000|2022-03-18 02:20:00|112.11|110.11|114.19|112.19|114.26|112.26|112.08|110.08|0
1647570300000|2022-03-18 02:25:00|114.16|112.16|113.91|111.91|114.16|112.16|113.71|111.71|0
1647570600000|2022-03-18 02:30:00|113.88|111.88|113.8|111.8|114.03|112.03|113.75|111.75|0
1647570900000|2022-03-18 02:35:00|113.78|111.78|114.13|112.13|114.18|112.18|113.73|111.73|0
1647571200000|2022-03-18 02:40:00|114.15|112.15|114.03|112.03|114.15|112.15|113.85|111.85|0
1647571500000|2022-03-18 02:45:00|114|112|114.05|112.05|114.1|112.1|113.75|111.75|0
1647571800000|2022-03-18 02:50:00|114.07|112.07|114.15|112.15|114.2|112.2|113.95|111.95|0
1647572100000|2022-03-18 02:55:00|114.17|112.17|113.89|111.89|114.2|112.2|113.89|111.89|0
1647572400000|2022-03-18 03:00:00|113.87|111.87|113.99|111.99|114.02|112.02|113.74|111.74|0
1647572700000|2022-03-18 03:05:00|113.97|111.97|114.04|112.04|114.14|112.14|113.94|111.94|0
1647573000000|2022-03-18 03:10:00|114.09|112.09|114.09|112.09|114.56|112.56|114.04|112.04|0
1647573300000|2022-03-18 03:15:00|114.16|112.16|114.43|112.43|114.43|112.43|113.93|111.93|0
1647573600000|2022-03-18 03:20:00|114.46|112.46|114.48|112.48|114.74|112.74|114.13|112.13|0
1647573900000|2022-03-18 03:25:00|114.53|112.53|114.48|112.48|114.58|112.58|114.38|112.38|0
1647574200000|2022-03-18 03:30:00|114.43|112.43|114.28|112.28|114.53|112.53|114.15|112.15|0
1647574500000|2022-03-18 03:35:00|114.3|112.3|114.47|112.47|114.48|112.48|114.13|112.13|0
1647574800000|2022-03-18 03:40:00|114.5|112.5|114.27|112.27|114.5|112.5|114.22|112.22|0
1647575100000|2022-03-18 03:45:00|114.3|112.3|114.12|112.12|114.3|112.3|113.97|111.97|0
1647575400000|2022-03-18 03:50:00|114.02|112.02|114.24|112.24|114.32|112.32|114.02|112.02|0
1647575700000|2022-03-18 03:55:00|114.27|112.27|113.81|111.81|114.32|112.32|113.69|111.69|0
1647576000000|2022-03-18 04:00:00|113.84|111.84|113.81|111.81|113.94|111.94|113.61|111.61|0
1647576300000|2022-03-18 04:05:00|113.79|111.79|113.61|111.61|113.79|111.79|113.41|111.41|0
1647576600000|2022-03-18 04:10:00|113.51|111.51|113.66|111.66|113.76|111.76|113.51|111.51|0
1647576900000|2022-03-18 04:15:00|113.63|111.63|113.85|111.85|113.85|111.85|113.46|111.46|0
1647577200000|2022-03-18 04:20:00|113.9|111.9|113.5|111.5|114.08|112.08|113.48|111.48|0
1647577500000|2022-03-18 04:25:00|113.53|111.53|113.7|111.7|113.8|111.8|113.5|111.5|0
1647577800000|2022-03-18 04:30:00|113.67|111.67|113.57|111.57|113.7|111.7|113.3|111.3|0
1647578100000|2022-03-18 04:35:00|113.55|111.55|113.44|111.44|113.6|111.6|113.39|111.39|0
1647578400000|2022-03-18 04:40:00|113.39|111.39|113.49|111.49|113.52|111.52|113.39|111.39|0
1647578700000|2022-03-18 04:45:00|113.42|111.42|113.69|111.69|113.69|111.69|113.39|111.39|0
1647579000000|2022-03-18 04:50:00|113.64|111.64|113.69|111.69|113.69|111.69|113.64|111.64|0
1647579300000|2022-03-18 04:55:00|113.66|111.66|113.63|111.63|113.69|111.69|113.58|111.58|0
1647579600000|2022-03-18 05:00:00|113.68|111.68|113.58|111.58|113.68|111.68|113.43|111.43|0
1647579900000|2022-03-18 05:05:00|113.63|111.63|113.43|111.43|113.93|111.93|113.13|111.13|0
1647580200000|2022-03-18 05:10:00|113.48|111.48|113.08|111.08|113.58|111.58|113.03|111.03|0
1647580500000|2022-03-18 05:15:00|113.05|111.05|112.9|110.9|113.08|111.08|112.83|110.83|0
1647580800000|2022-03-18 05:20:00|112.88|110.88|112.73|110.73|113.08|111.08|112.68|110.68|0
1647581100000|2022-03-18 05:25:00|112.75|110.75|112.62|110.62|112.87|110.87|112.55|110.55|0
1647581400000|2022-03-18 05:30:00|112.65|110.65|112.52|110.52|112.97|110.97|112.52|110.52|0
1647581700000|2022-03-18 05:35:00|112.6|110.6|112.45|110.45|112.7|110.7|112.42|110.42|0
1647582000000|2022-03-18 05:40:00|112.37|110.37|112.17|110.17|112.47|110.47|112.15|110.15|0
1647582300000|2022-03-18 05:45:00|112.07|110.07|111.78|109.78|112.32|110.32|111.73|109.73|0
1647582600000|2022-03-18 05:50:00|111.82|109.82|112.17|110.17|112.17|110.17|111.63|109.63|0
1647582900000|2022-03-18 05:55:00|112.22|110.22|111.92|109.92|112.22|110.22|111.72|109.72|0
1647583200000|2022-03-18 06:00:00|111.85|109.85|110.47|108.47|111.99|109.99|110.47|108.47|0
1647583500000|2022-03-18 06:05:00|110.37|108.37|109.98|107.98|110.42|108.42|109.98|107.98|0
1647583800000|2022-03-18 06:10:00|110.03|108.03|109.54|107.54|110.12|108.12|109.23|107.23|0
1647584100000|2022-03-18 06:15:00|109.52|107.52|109.58|107.58|109.97|107.97|109.52|107.52|0
1647584400000|2022-03-18 06:20:00|109.54|107.54|109.24|107.24|109.92|107.92|109.19|107.19|0
1647584700000|2022-03-18 06:25:00|109.27|107.27|109.48|107.48|109.48|107.48|109.14|107.14|0
1647585000000|2022-03-18 06:30:00|109.34|107.34|110.16|108.16|110.16|108.16|108.66|106.66|0
1647585300000|2022-03-18 06:35:00|110.24|108.24|109.92|107.92|110.36|108.36|109.65|107.65|0
1647585600000|2022-03-18 06:40:00|109.89|107.89|110.01|108.01|110.16|108.16|109.6|107.6|0
1647585900000|2022-03-18 06:45:00|110.04|108.04|110.25|108.25|110.25|108.25|109.99|107.99|0
1647586200000|2022-03-18 06:50:00|110.3|108.3|110.2|108.2|110.64|108.64|110.13|108.13|0
1647586500000|2022-03-18 06:55:00|110.25|108.25|110.25|108.25|110.52|108.52|110.2|108.2|0
1647586800000|2022-03-18 07:00:00|110.3|108.3|110.59|108.59|110.86|108.86|110.1|108.1|0
1647587100000|2022-03-18 07:05:00|110.36|108.76|110.63|109.03|110.93|109.33|110.31|108.71|0
1647587400000|2022-03-18 07:10:00|110.68|109.08|110.97|109.37|111.02|109.42|110.43|108.83|0
1647587700000|2022-03-18 07:15:00|111.02|109.42|111.61|110.01|111.61|110.01|110.63|109.03|0
1647588000000|2022-03-18 07:20:00|111.64|110.04|113.97|112.37|114.1|112.5|110.45|108.85|0
1647588300000|2022-03-18 07:25:00|114|112.4|113.65|112.05|114.02|112.42|113.35|111.75|0
1647588600000|2022-03-18 07:30:00|113.55|111.95|112.8|111.2|113.65|112.05|112.8|111.2|0
1647588900000|2022-03-18 07:35:00|112.85|111.25|113.4|111.8|113.45|111.85|112.83|111.23|0
1647589200000|2022-03-18 07:40:00|113.44|111.84|112.73|111.13|113.69|112.09|112.68|111.08|0
1647589500000|2022-03-18 07:45:00|112.7|111.1|112.55|110.95|112.78|111.18|112.31|110.71|0
1647589800000|2022-03-18 07:50:00|112.6|111|112.94|111.34|113.09|111.49|112.11|110.51|0
1647590100000|2022-03-18 07:55:00|113.04|111.44|112.3|110.7|113.09|111.49|112.3|110.7|0
1647590400000|2022-03-18 08:00:00|112.2|110.6|113.16|111.56|113.28|111.68|112.01|110.41|0
1647590700000|2022-03-18 08:05:00|113.18|111.58|113.18|111.58|113.56|111.96|112.86|111.26|0
1647591000000|2022-03-18 08:10:00|113.26|111.66|112.13|110.53|113.31|111.71|110.51|108.91|0
1647591300000|2022-03-18 08:15:00|112.23|110.63|113.11|111.51|113.24|111.64|112.2|110.6|0
1647591600000|2022-03-18 08:20:00|113.04|111.44|112.12|110.52|113.16|111.56|112.07|110.47|0
1647591900000|2022-03-18 08:25:00|112.17|110.57|113.01|111.41|113.01|111.41|112.07|110.47|0
1647592200000|2022-03-18 08:30:00|112.91|111.31|112.81|111.21|114.15|112.55|112.66|111.06|0
1647592500000|2022-03-18 08:35:00|112.64|111.04|112.29|110.69|112.89|111.29|112.02|110.42|0
1647592800000|2022-03-18 08:40:00|112.27|110.67|112.71|111.11|113.18|111.58|112.17|110.57|0
1647593100000|2022-03-18 08:45:00|112.73|111.13|114.44|112.84|114.49|112.89|112.73|111.13|0
1647593400000|2022-03-18 08:50:00|114.47|112.87|114.29|112.69|114.47|112.87|114.14|112.54|0
1647593700000|2022-03-18 08:55:00|114.34|112.74|113.59|111.99|114.49|112.89|113.59|111.99|0
1647594000000|2022-03-18 09:00:00|113.54|111.94|113.94|112.34|114.24|112.64|113.29|111.69|0
1647594300000|2022-03-18 09:05:00|113.98|112.38|113.73|112.13|114.26|112.66|113.58|111.98|0
1647594600000|2022-03-18 09:10:00|113.71|112.11|114.23|112.63|114.33|112.73|113.71|112.11|0
1647594900000|2022-03-18 09:15:00|114.28|112.68|114.6|113|114.78|113.18|114.28|112.68|0
1647595200000|2022-03-18 09:20:00|114.63|113.03|114.52|112.92|114.83|113.23|114.3|112.7|0
1647595500000|2022-03-18 09:25:00|114.62|113.02|114.5|112.9|115.43|113.83|114.3|112.7|0
1647595800000|2022-03-18 09:30:00|114.47|112.87|114.2|112.6|114.65|113.05|113.2|111.6|0
1647596100000|2022-03-18 09:35:00|114.27|112.67|114.84|113.24|114.92|113.32|114.27|112.67|0
1647596400000|2022-03-18 09:40:00|114.82|113.22|114.51|112.91|115.02|113.42|114.42|112.82|0
1647596700000|2022-03-18 09:45:00|114.49|112.89|114.94|113.34|115.04|113.44|113.16|111.56|0
1647597000000|2022-03-18 09:50:00|114.92|113.32|114.79|113.19|115.04|113.44|114.69|113.09|0
1647597300000|2022-03-18 09:55:00|114.74|113.14|114.81|113.21|114.88|113.28|114.39|112.79|0
1647597600000|2022-03-18 10:00:00|114.78|113.18|114.33|112.73|114.93|113.33|114.33|112.73|0
1647597900000|2022-03-18 10:05:00|114.28|112.68|114.13|112.53|114.78|113.18|114.08|112.48|0
1647598200000|2022-03-18 10:10:00|114.21|112.61|114.53|112.93|114.7|113.1|113.88|112.28|0
1647598500000|2022-03-18 10:15:00|114.5|112.9|115.65|114.05|115.73|114.13|114.48|112.88|0
1647598800000|2022-03-18 10:20:00|115.73|114.13|115.22|113.62|115.73|114.13|115.05|113.45|0
1647599100000|2022-03-18 10:25:00|115.25|113.65|115.02|113.42|115.32|113.72|114.87|113.27|0
1647599400000|2022-03-18 10:30:00|114.97|113.37|115.32|113.72|115.67|114.07|114.97|113.37|0
1647599700000|2022-03-18 10:35:00|115.34|113.74|115.24|113.64|115.5|113.9|115.12|113.52|0
1647600000000|2022-03-18 10:40:00|115.32|113.72|115.72|114.12|115.97|114.37|114.91|113.31|0
1647600300000|2022-03-18 10:45:00|115.62|114.02|115.81|114.21|116.02|114.42|115.51|113.91|0
1647600600000|2022-03-18 10:50:00|115.86|114.26|116.22|114.62|116.47|114.87|115.79|114.19|0
1647600900000|2022-03-18 10:55:00|116.27|114.67|116.43|114.83|117.21|115.61|116.24|114.64|0
1647601200000|2022-03-18 11:00:00|116.48|114.88|116.78|115.18|117.13|115.53|116.48|114.88|0
1647601500000|2022-03-18 11:05:00|116.83|115.23|117.28|115.68|117.74|116.14|116.83|115.23|0
1647601800000|2022-03-18 11:10:00|117.33|115.73|117.43|115.83|118.1|116.5|117.28|115.68|0
1647602100000|2022-03-18 11:15:00|117.38|115.78|116.72|115.12|117.38|115.78|116.72|115.12|0
1647602400000|2022-03-18 11:20:00|116.77|115.17|117|115.4|117.17|115.57|116.72|115.12|0
1647602700000|2022-03-18 11:25:00|116.95|115.35|117.27|115.67|118.14|116.54|116.92|115.32|0
1647603000000|2022-03-18 11:30:00|117.3|115.7|116.64|115.04|117.3|115.7|116.64|115.04|0
1647603300000|2022-03-18 11:35:00|116.66|115.06|116.41|114.81|116.97|115.37|116.16|114.56|0
1647603600000|2022-03-18 11:40:00|116.38|114.78|116.1|114.5|116.51|114.91|115.85|114.25|0
1647603900000|2022-03-18 11:45:00|116.15|114.55|116.5|114.9|116.63|115.03|116.1|114.5|0
1647604200000|2022-03-18 11:50:00|116.53|114.93|116.75|115.15|116.91|115.31|116.45|114.85|0
1647604500000|2022-03-18 11:55:00|116.8|115.2|117.36|115.76|117.36|115.76|116.45|114.85|0
1647604800000|2022-03-18 12:00:00|117.26|115.66|117|115.4|117.51|115.91|116.85|115.25|0
1647605100000|2022-03-18 12:05:00|116.77|115.17|116.62|115.02|117|115.4|116.42|114.82|0
1647605400000|2022-03-18 12:10:00|116.59|114.99|116.39|114.79|116.85|115.25|116.34|114.74|0
1647605700000|2022-03-18 12:15:00|116.37|114.77|116.77|115.17|117.15|115.55|116.29|114.69|0
1647606000000|2022-03-18 12:20:00|116.79|115.19|116.08|114.48|116.84|115.24|115.96|114.36|0
1647606300000|2022-03-18 12:25:00|116.06|114.46|115.73|114.13|116.08|114.48|115.63|114.03|0
1647606600000|2022-03-18 12:30:00|115.75|114.15|116.18|114.58|116.33|114.73|115.75|114.15|0
1647606900000|2022-03-18 12:35:00|116.23|114.63|115.72|114.12|116.28|114.68|115.62|114.02|0
1647607200000|2022-03-18 12:40:00|115.67|114.07|115.17|113.57|115.67|114.07|115.02|113.42|0
1647607500000|2022-03-18 12:45:00|115.22|113.62|115.82|114.22|115.97|114.37|115.22|113.62|0
1647607800000|2022-03-18 12:50:00|115.92|114.32|116.67|115.07|117.28|115.68|115.92|114.32|0
1647608100000|2022-03-18 12:55:00|116.72|115.12|116.17|114.57|116.72|115.12|116.12|114.52|0
1647608400000|2022-03-18 13:00:00|116.19|114.59|116.16|114.56|116.39|114.79|116.11|114.51|0
1647608700000|2022-03-18 13:05:00|116.26|114.66|116.61|115.01|116.77|115.17|116.06|114.46|0
1647609000000|2022-03-18 13:10:00|116.56|114.96|115.84|114.24|116.77|115.17|115.64|114.04|0
1647609300000|2022-03-18 13:15:00|115.89|114.29|116.07|114.47|116.15|114.55|115.84|114.24|0
1647609600000|2022-03-18 13:20:00|116.04|114.44|115.64|114.04|116.24|114.64|115.64|114.04|0
1647609900000|2022-03-18 13:25:00|115.59|113.99|112.55|110.95|115.59|113.99|112.45|110.85|0
1647610200000|2022-03-18 13:30:00|112.45|110.85|113.48|111.88|114.28|112.68|112.01|110.41|0
1647610500000|2022-03-18 13:35:00|113.63|112.03|112.59|110.99|113.88|112.28|110.93|109.33|0
1647610800000|2022-03-18 13:40:00|112.64|111.04|112.44|110.84|113.18|111.58|111.93|110.33|0
1647611100000|2022-03-18 13:45:00|112.39|110.79|111.12|109.52|112.59|110.99|111.02|109.42|0
1647611400000|2022-03-18 13:50:00|111.22|109.62|111.85|110.25|112|110.4|110.44|108.84|0
1647611700000|2022-03-18 13:55:00|111.7|110.1|110.56|108.96|112|110.4|110.56|108.96|0
1647612000000|2022-03-18 14:00:00|110.39|108.79|109.04|107.44|111.07|109.47|108.56|106.96|0
1647612300000|2022-03-18 14:05:00|109.14|107.54|108.66|107.06|109.23|107.63|108.39|106.79|0
1647612600000|2022-03-18 14:10:00|108.56|106.96|107.12|105.52|111.25|109.65|105.89|104.29|0
1647612900000|2022-03-18 14:15:00|107.19|105.59|108.07|106.47|108.54|106.94|106.88|105.28|0
1647613200000|2022-03-18 14:20:00|108.11|106.51|107.9|106.3|108.78|107.18|107.4|105.8|0
1647613500000|2022-03-18 14:25:00|107.92|106.32|107.77|106.17|107.99|106.39|107.35|105.75|0
1647613800000|2022-03-18 14:30:00|107.82|106.22|108.13|106.53|108.35|106.75|106.92|105.32|0
1647614100000|2022-03-18 14:35:00|108.2|106.6|109.47|107.87|109.84|108.24|107.87|106.27|0
1647614400000|2022-03-18 14:40:00|109.55|107.95|108.19|106.59|109.98|108.38|107.75|106.15|0
1647614700000|2022-03-18 14:45:00|108.33|106.73|108.81|107.21|108.81|107.21|107.47|105.87|0
1647615000000|2022-03-18 14:50:00|108.91|107.31|108.19|106.59|109.54|107.94|108.19|106.59|0
1647615300000|2022-03-18 14:55:00|108.21|106.61|107.59|105.99|108.52|106.92|107.28|105.68|0
1647615600000|2022-03-18 15:00:00|107.54|105.94|106.47|104.87|107.75|106.15|106.37|104.77|0
1647615900000|2022-03-18 15:05:00|106.44|104.84|106.09|104.49|106.85|105.25|105.71|104.11|0
1647616200000|2022-03-18 15:10:00|106.04|104.44|106.41|104.81|106.51|104.91|105.43|103.83|0
1647616500000|2022-03-18 15:15:00|106.37|104.77|106.08|104.48|107.12|105.52|105.94|104.34|0
1647616800000|2022-03-18 15:20:00|106.01|104.41|106.93|105.33|107.17|105.57|106.01|104.41|0
1647617100000|2022-03-18 15:25:00|106.74|105.14|107.02|105.42|107.79|106.19|106.69|105.09|0
1647617400000|2022-03-18 15:30:00|107.07|105.47|106.12|104.52|107.07|105.47|105.89|104.29|0
1647617700000|2022-03-18 15:35:00|106.17|104.57|105.65|104.05|106.5|104.9|104.81|103.21|0
1647618000000|2022-03-18 15:40:00|105.79|104.19|106.49|104.89|106.59|104.99|105.74|104.14|0
1647618300000|2022-03-18 15:45:00|106.4|104.8|106.39|104.79|107.96|106.36|105.56|103.96|0
1647618600000|2022-03-18 15:50:00|106.31|104.71|107.64|106.04|107.64|106.04|105.65|104.05|0
1647618900000|2022-03-18 15:55:00|107.36|105.76|106.17|104.57|107.36|105.76|105.93|104.33|0
1647619200000|2022-03-18 16:00:00|106.12|104.52|107.09|105.49|107.95|106.35|106.12|104.52|0
1647619500000|2022-03-18 16:05:00|107.04|105.44|107.13|105.53|107.35|105.75|106.66|105.06|0
1647619800000|2022-03-18 16:10:00|107.04|105.44|106.75|105.15|107.23|105.63|106.47|104.87|0
1647620100000|2022-03-18 16:15:00|106.71|105.11|106.28|104.68|106.71|105.11|105.72|104.12|0
1647620400000|2022-03-18 16:20:00|106.33|104.73|105.76|104.16|106.75|105.15|105.71|104.11|0
1647620700000|2022-03-18 16:25:00|105.81|104.21|104.97|103.37|106.35|104.75|104.95|103.35|0
1647621000000|2022-03-18 16:30:00|104.99|103.39|104.66|103.06|105.22|103.62|104.62|103.02|0
1647621300000|2022-03-18 16:35:00|104.62|103.02|104.11|102.51|104.66|103.06|104.06|102.46|0
1647621600000|2022-03-18 16:40:00|104.08|102.48|103.73|102.13|104.15|102.55|103.69|102.09|0
1647621900000|2022-03-18 16:45:00|103.69|102.09|104.56|102.96|104.75|103.15|103.69|102.09|0
1647622200000|2022-03-18 16:50:00|104.52|102.92|104.14|102.54|104.52|102.92|103.96|102.36|0
1647622500000|2022-03-18 16:55:00|104.1|102.5|104.1|102.5|104.33|102.73|103.63|102.03|0
1647622800000|2022-03-18 17:00:00|104.07|102.47|102.53|100.93|104.7|103.1|102.16|100.56|0
1647623100000|2022-03-18 17:05:00|102.57|100.97|101.75|100.15|102.85|101.25|101.43|99.83|0
1647623400000|2022-03-18 17:10:00|101.81|100.21|102.57|100.97|102.76|101.16|101.74|100.14|0
1647623700000|2022-03-18 17:15:00|102.53|100.93|102.98|101.38|102.98|101.38|102.39|100.79|0
1647624000000|2022-03-18 17:20:00|102.94|101.34|102.34|100.74|103.07|101.47|102.2|100.6|0
1647624300000|2022-03-18 17:25:00|102.38|100.78|101.74|100.14|102.43|100.83|101.7|100.1|0
1647624600000|2022-03-18 17:30:00|101.7|100.1|101.65|100.05|102.15|100.55|101.65|100.05|0
1647624900000|2022-03-18 17:35:00|101.69|100.09|102.01|100.41|102.06|100.46|101.65|100.05|0
1647625200000|2022-03-18 17:40:00|102.1|100.5|102.24|100.64|102.42|100.82|102.06|100.46|0
1647625500000|2022-03-18 17:45:00|102.28|100.68|101.96|100.36|102.33|100.73|101.92|100.32|0
1647625800000|2022-03-18 17:50:00|102.01|100.41|102.05|100.45|102.19|100.59|101.91|100.31|0
1647626100000|2022-03-18 17:55:00|102.14|100.54|102.18|100.58|102.55|100.95|101.82|100.22|0
1647626400000|2022-03-18 18:00:00|102.14|100.54|102.27|100.67|102.27|100.67|101.95|100.35|0
1647626700000|2022-03-18 18:05:00|102.23|100.63|102.91|101.31|103.05|101.45|102.23|100.63|0
1647627000000|2022-03-18 18:10:00|102.96|101.36|102.13|100.53|103.14|101.54|102.13|100.53|0
1647627300000|2022-03-18 18:15:00|102.16|100.56|101.81|100.21|102.16|100.56|101.4|99.8|0
1647627600000|2022-03-18 18:20:00|101.86|100.26|101.76|100.16|102.22|100.62|101.67|100.07|0
1647627900000|2022-03-18 18:25:00|101.72|100.12|101.9|100.3|102.35|100.75|101.72|100.12|0
1647628200000|2022-03-18 18:30:00|101.85|100.25|101.92|100.32|102.63|101.03|101.76|100.16|0
1647628500000|2022-03-18 18:35:00|101.96|100.36|101.26|99.66|101.96|100.36|101.03|99.43|0
1647628800000|2022-03-18 18:40:00|101.3|99.7|103.14|101.54|103.19|101.59|99.76|98.16|0
1647629100000|2022-03-18 18:45:00|103.19|101.59|102.82|101.22|103.19|101.59|102.64|101.04|0
1647629400000|2022-03-18 18:50:00|102.78|101.18|102.41|100.81|102.78|101.18|102.32|100.72|0
1647629700000|2022-03-18 18:55:00|102.45|100.85|102.31|100.71|102.77|101.17|100.09|98.49|0
1647630000000|2022-03-18 19:00:00|102.36|100.76|101.59|99.99|102.59|100.99|101.5|99.9|0
1647630300000|2022-03-18 19:05:00|101.63|100.03|101.09|99.49|101.72|100.12|101.09|99.49|0
1647630600000|2022-03-18 19:10:00|101.13|99.53|100.81|99.21|101.27|99.67|100.68|99.08|0
1647630900000|2022-03-18 19:15:00|100.86|99.26|100.23|98.63|100.9|99.3|100.23|98.63|0
1647631200000|2022-03-18 19:20:00|100.27|98.67|99.78|98.18|100.41|98.81|99.74|98.14|0
1647631500000|2022-03-18 19:25:00|99.74|98.14|99.58|97.98|99.74|98.14|99.25|97.65|0
1647631800000|2022-03-18 19:30:00|99.6|98|98.32|96.72|99.62|98.02|98.32|96.72|0
1647632100000|2022-03-18 19:35:00|98.27|96.67|99.74|98.14|102.02|100.42|98.18|96.58|0
1647632400000|2022-03-18 19:40:00|99.6|98|98.27|96.67|99.83|98.23|98.23|96.63|0
1647632700000|2022-03-18 19:45:00|98.32|96.72|98.49|96.89|98.98|97.38|98.05|96.45|0
1647633000000|2022-03-18 19:50:00|98.43|96.83|98.71|97.11|99.55|97.95|98.31|96.71|0
1647633300000|2022-03-18 19:55:00|98.75|97.15|98.66|97.06|98.97|97.37|97.87|96.27|0
1647633600000|2022-03-18 20:00:00|98.71|97.11|98.26|96.66|98.79|97.19|97.91|96.31|0
1647633900000|2022-03-18 20:05:00|98.31|96.71|97.95|96.35|98.33|96.73|97.87|96.27|0
1647634200000|2022-03-18 20:10:00|98.04|96.44|97.64|96.04|98.04|96.44|97.51|95.91|0
1647849600000|2022-03-21 08:00:00|99.81|97.41|99.01|96.61|99.86|97.46|98.85|96.45|0
1647849900000|2022-03-21 08:05:00|99.05|96.65|98.87|96.47|99.54|97.14|98.69|96.29|0
1647850200000|2022-03-21 08:10:00|98.91|96.51|101.16|98.76|101.23|98.83|98.52|96.12|0
1647850500000|2022-03-21 08:15:00|101.12|98.72|100.17|97.77|101.14|98.74|100.09|97.69|0
1647850800000|2022-03-21 08:20:00|100.22|97.82|100.35|97.95|100.48|98.08|100.13|97.73|0
1647851100000|2022-03-21 08:25:00|100.31|97.91|100.79|98.39|100.93|98.53|100.31|97.91|0
1647851400000|2022-03-21 08:30:00|100.84|98.44|100.52|98.12|100.84|98.44|100.12|97.72|0
1647851700000|2022-03-21 08:35:00|100.5|98.1|97.22|94.82|100.66|98.26|97.11|94.71|0
1647852000000|2022-03-21 08:40:00|97.2|94.8|97.59|95.19|97.83|95.43|97.04|94.64|0
1647852300000|2022-03-21 08:45:00|97.55|95.15|97.7|95.3|97.74|95.34|97.24|94.84|0
1647852600000|2022-03-21 08:50:00|97.65|95.25|98.2|95.8|98.36|95.96|97.65|95.25|0
1647852900000|2022-03-21 08:55:00|98.18|95.78|97.96|95.56|98.4|96|97.91|95.51|0
1647853200000|2022-03-21 09:00:00|97.91|95.51|98|95.6|98.18|95.78|97.69|95.29|0
1647853500000|2022-03-21 09:05:00|98.75|96.35|98.4|96|99.2|96.8|98|95.6|0
1647853800000|2022-03-21 09:10:00|98.44|96.04|98.2|95.8|98.44|96.04|98.08|95.68|0
1647854100000|2022-03-21 09:15:00|98.15|95.75|97.68|95.28|98.42|96.02|97.64|95.24|0
1647854400000|2022-03-21 09:20:00|97.66|95.26|97.37|94.97|97.66|95.26|97.11|94.71|0
1647854700000|2022-03-21 09:25:00|96.97|94.57|96.93|94.53|97.28|94.88|96.93|94.53|0
1647855000000|2022-03-21 09:30:00|96.9|94.5|96.62|94.22|97.1|94.7|96.57|94.17|0
1647855300000|2022-03-21 09:35:00|96.66|94.26|97.1|94.7|97.18|94.78|96.44|94.04|0
1647855600000|2022-03-21 09:40:00|97.18|94.78|97.18|94.78|97.23|94.83|97.03|94.63|0
1647855900000|2022-03-21 09:45:00|97.16|94.76|97.36|94.96|97.49|95.09|97.14|94.74|0
1647856200000|2022-03-21 09:50:00|97.33|94.93|97.48|95.08|97.62|95.22|97.33|94.93|0
1647856500000|2022-03-21 09:55:00|97.46|95.06|97.26|94.86|97.57|95.17|97.2|94.8|0
1647856800000|2022-03-21 10:00:00|97.31|94.91|97.66|95.26|97.79|95.39|97.15|94.75|0
1647857100000|2022-03-21 10:05:00|97.64|95.24|97.48|95.08|97.74|95.34|97.39|94.99|0
1647857400000|2022-03-21 10:10:00|97.52|95.12|97.28|94.88|97.59|95.19|97.17|94.77|0
1647857700000|2022-03-21 10:15:00|97.26|94.86|97.69|95.29|97.76|95.36|97.26|94.86|0
1647858000000|2022-03-21 10:20:00|97.72|95.32|98.05|95.65|98.05|95.65|97.43|95.03|0
1647858300000|2022-03-21 10:25:00|98|95.6|98.88|96.48|98.93|96.53|96.82|94.42|0
1647858600000|2022-03-21 10:30:00|98.9|96.5|99.1|96.7|99.15|96.75|98.7|96.3|0
1647858900000|2022-03-21 10:35:00|99.15|96.75|99.1|96.7|99.19|96.79|98.92|96.52|0
1647859200000|2022-03-21 10:40:00|99.08|96.68|98.65|96.25|99.21|96.81|98.61|96.21|0
1647859500000|2022-03-21 10:45:00|98.67|96.27|98.83|96.43|98.87|96.47|98.56|96.16|0
1647859800000|2022-03-21 10:50:00|98.78|96.38|99.05|96.65|99.14|96.74|98.78|96.38|0
1647860100000|2022-03-21 10:55:00|99|96.6|98.29|95.89|99|96.6|98.25|95.85|0
1647860400000|2022-03-21 11:00:00|98.33|95.93|97.76|95.36|98.38|95.98|97.71|95.31|0
1647860700000|2022-03-21 11:05:00|97.74|95.34|97.67|95.27|97.74|95.34|97.06|94.66|0
1647861000000|2022-03-21 11:10:00|98.79|96.39|98.15|95.75|98.79|96.39|98.13|95.73|0
1647861300000|2022-03-21 11:15:00|98.13|95.73|97.42|95.02|98.48|96.08|97.42|95.02|0
1647861600000|2022-03-21 11:20:00|97.47|95.07|97.6|95.2|97.97|95.57|97.21|94.81|0
1647861900000|2022-03-21 11:25:00|97.62|95.22|97.64|95.24|97.77|95.37|97.51|95.11|0
1647862200000|2022-03-21 11:30:00|97.73|95.33|97.42|95.02|97.81|95.41|97.37|94.97|0
1647862500000|2022-03-21 11:35:00|97.37|94.97|96.56|94.16|97.72|95.32|96.47|94.07|0
1647862800000|2022-03-21 11:40:00|96.52|94.12|96.14|93.74|96.82|94.42|95.47|93.07|0
1647863100000|2022-03-21 11:45:00|96.1|93.7|96.1|93.7|96.43|94.03|96.03|93.63|0
1647863400000|2022-03-21 11:50:00|96.12|93.72|96.38|93.98|96.47|94.07|96.06|93.66|0
1647863700000|2022-03-21 11:55:00|96.42|94.02|96.44|94.04|96.66|94.26|96.34|93.94|0
1647864000000|2022-03-21 12:00:00|96.49|94.09|96.75|94.35|96.75|94.35|96.18|93.78|0
1647864300000|2022-03-21 12:05:00|96.77|94.37|96.87|94.47|96.87|94.47|96.53|94.13|0
1647864600000|2022-03-21 12:10:00|96.83|94.43|96.57|94.17|96.87|94.47|96.35|93.95|0
1647864900000|2022-03-21 12:15:00|96.7|94.3|96.87|94.47|97.05|94.65|96.61|94.21|0
1647865200000|2022-03-21 12:20:00|96.91|94.51|97.22|94.82|97.35|94.95|96.65|94.25|0
1647865500000|2022-03-21 12:25:00|97.17|94.77|97.3|94.9|97.46|95.06|97.04|94.64|0
1647865800000|2022-03-21 12:30:00|97.28|94.88|97.3|94.9|97.48|95.08|97.17|94.77|0
1647866100000|2022-03-21 12:35:00|97.28|94.88|97.17|94.77|97.48|95.08|97.04|94.64|0
1647866400000|2022-03-21 12:40:00|97.21|94.81|97.12|94.72|97.39|94.99|96.9|94.5|0
1647866700000|2022-03-21 12:45:00|97.14|94.74|97.12|94.72|97.52|95.12|97.12|94.72|0
1647867000000|2022-03-21 12:50:00|97.08|94.68|96.59|94.19|97.21|94.81|96.55|94.15|0
1647867300000|2022-03-21 12:55:00|96.64|94.24|96.9|94.5|97.03|94.63|96.55|94.15|0
1647867600000|2022-03-21 13:00:00|96.85|94.45|96.94|94.54|97.42|95.02|96.85|94.45|0
1647867900000|2022-03-21 13:05:00|96.96|94.56|96.54|94.14|97.02|94.62|96.41|94.01|0
1647868200000|2022-03-21 13:10:00|96.56|94.16|96.5|94.1|96.76|94.36|96.37|93.97|0
1647868500000|2022-03-21 13:15:00|96.54|94.14|96.43|94.03|96.63|94.23|96.36|93.96|0
1647868800000|2022-03-21 13:20:00|96.45|94.05|96.32|93.92|96.54|94.14|96.14|93.74|0
1647869100000|2022-03-21 13:25:00|96.34|93.94|96.88|94.48|97.01|94.61|96.14|93.74|0
1647869400000|2022-03-21 13:30:00|96.31|93.91|94.28|91.88|96.66|94.26|94.28|91.88|0
1647869700000|2022-03-21 13:35:00|94.24|91.84|93.47|91.07|94.24|91.84|93.3|90.9|0
1647870000000|2022-03-21 13:40:00|93.3|90.9|94.24|91.84|94.49|92.09|93.18|90.78|0
1647870300000|2022-03-21 13:45:00|94.11|91.71|97.67|95.27|97.71|95.31|93.94|91.54|0
1647870600000|2022-03-21 13:50:00|97.62|95.22|99.56|97.16|99.65|97.25|97.01|94.61|0
1647870900000|2022-03-21 13:55:00|99.34|96.94|99.42|97.02|99.51|97.11|98.54|96.14|0
1647871200000|2022-03-21 14:00:00|99.38|96.98|100.09|97.69|100.09|97.69|98.89|96.49|0
1647871500000|2022-03-21 14:05:00|100.18|97.78|100.13|97.73|100.98|98.58|99.6|97.2|0
1647871800000|2022-03-21 14:10:00|100.11|97.71|100.44|98.04|100.8|98.4|99.64|97.24|0
1647872100000|2022-03-21 14:15:00|100.31|97.91|100.13|97.73|100.71|98.31|99.81|97.41|0
1647872400000|2022-03-21 14:20:00|100.21|97.81|100.48|98.08|101.25|98.85|100.21|97.81|0
1647872700000|2022-03-21 14:25:00|100.5|98.1|101.15|98.75|101.56|99.16|100.5|98.1|0
1647873000000|2022-03-21 14:30:00|101.11|98.71|99.79|97.39|101.38|98.98|99.3|96.9|0
1647873300000|2022-03-21 14:35:00|99.7|97.3|98.41|96.01|99.88|97.48|98.41|96.01|0
1647873600000|2022-03-21 14:40:00|98.45|96.05|98.29|95.89|98.8|96.4|97.83|95.43|0
1647873900000|2022-03-21 14:45:00|98.31|95.91|97.61|95.21|98.67|96.27|97.52|95.12|0
1647874200000|2022-03-21 14:50:00|97.65|95.25|96.95|94.55|97.65|95.25|96.95|94.55|0
1647874500000|2022-03-21 14:55:00|96.81|94.41|96.12|93.72|97.16|94.76|95.81|93.41|0
1647874800000|2022-03-21 15:00:00|96.07|93.67|96.2|93.8|96.2|93.8|95.46|93.06|0
1647875100000|2022-03-21 15:05:00|96.16|93.76|97.03|94.63|97.07|94.67|95.9|93.5|0
1647875400000|2022-03-21 15:10:00|96.98|94.58|96.41|94.01|96.98|94.58|96.11|93.71|0
1647875700000|2022-03-21 15:15:00|96.37|93.97|93.6|91.2|96.69|94.29|93.55|91.15|0
1647876000000|2022-03-21 15:20:00|93.55|91.15|92.56|90.16|93.72|91.32|92.35|89.95|0
1647876300000|2022-03-21 15:25:00|92.61|90.21|92.43|90.03|92.65|90.25|92.01|89.61|0
1647876600000|2022-03-21 15:30:00|92.39|89.99|92.64|90.24|92.99|90.59|92.31|89.91|0
1647876900000|2022-03-21 15:35:00|92.56|90.16|92.94|90.54|93.54|91.14|92.37|89.97|0
1647877200000|2022-03-21 15:40:00|92.9|90.5|93.58|91.18|93.75|91.35|92.26|89.86|0
1647877500000|2022-03-21 15:45:00|93.62|91.22|93.53|91.13|93.75|91.35|92.98|90.58|0
1647877800000|2022-03-21 15:50:00|93.45|91.05|92.85|90.45|93.71|91.31|92.25|89.85|0
1647878100000|2022-03-21 15:55:00|93.02|90.62|92.42|90.02|93.27|90.87|91.95|89.55|0
1647878400000|2022-03-21 16:00:00|92.4|90|93.27|90.87|93.44|91.04|92.21|89.81|0
1647878700000|2022-03-21 16:05:00|93.23|90.83|92.67|90.27|93.74|91.34|92.46|90.06|0
1647879000000|2022-03-21 16:10:00|92.8|90.4|92.58|90.18|93.14|90.74|92.44|90.04|0
1647879300000|2022-03-21 16:15:00|92.54|90.14|92.58|90.18|93.31|90.91|92.33|89.93|0
1647879600000|2022-03-21 16:20:00|92.62|90.22|92.03|89.63|92.75|90.35|91.84|89.44|0
1647879900000|2022-03-21 16:25:00|91.94|89.54|92.41|90.01|92.62|90.22|91.77|89.37|0
1647880200000|2022-03-21 16:30:00|92.39|89.99|96.33|93.93|96.81|94.41|92.36|89.96|0
1647880500000|2022-03-21 16:35:00|96.4|94|96.55|94.15|97.68|95.28|96.33|93.93|0
1647880800000|2022-03-21 16:40:00|96.5|94.1|95.1|92.7|96.59|94.19|95.1|92.7|0
1647881100000|2022-03-21 16:45:00|95.19|92.79|95.19|92.79|95.84|93.44|94.93|92.53|0
1647881400000|2022-03-21 16:50:00|95.45|93.05|97.87|95.47|97.92|95.52|95.4|93|0
1647881700000|2022-03-21 16:55:00|97.92|95.52|98.69|96.29|100.5|98.1|97.07|94.67|0
1647882000000|2022-03-21 17:00:00|98.6|96.2|99.72|97.32|99.86|97.46|98.55|96.15|0
1647882300000|2022-03-21 17:05:00|99.77|97.37|98.86|96.46|99.86|97.46|98.51|96.11|0
1647882600000|2022-03-21 17:10:00|98.84|96.44|99.67|97.27|100.08|97.68|98.73|96.33|0
1647882900000|2022-03-21 17:15:00|99.74|97.34|101.63|99.23|101.63|99.23|99.63|97.23|0
1647883200000|2022-03-21 17:20:00|101.59|99.19|100.58|98.18|101.72|99.32|100.49|98.09|0
1647883500000|2022-03-21 17:25:00|100.6|98.2|100.57|98.17|100.8|98.4|99.76|97.36|0
1647883800000|2022-03-21 17:30:00|100.67|98.27|99.1|96.7|100.8|98.4|98.9|96.5|0
1647884100000|2022-03-21 17:35:00|99.3|96.9|98.58|96.18|99.75|97.35|98.2|95.8|0
1647884400000|2022-03-21 17:40:00|98.63|96.23|99.79|97.39|100.29|97.89|98.54|96.14|0
1647884700000|2022-03-21 17:45:00|99.66|97.26|99.05|96.65|100.11|97.71|98.85|96.45|0
1647885000000|2022-03-21 17:50:00|98.89|96.49|98.93|96.53|99.38|96.98|98.46|96.06|0
1647885300000|2022-03-21 17:55:00|98.84|96.44|98.35|95.95|99.52|97.12|98.35|95.95|0
1647885600000|2022-03-21 18:00:00|98.42|96.02|98.84|96.44|99.38|96.98|97.92|95.52|0
1647885900000|2022-03-21 18:05:00|98.88|96.48|98.39|95.99|99.65|97.25|98.34|95.94|0
1647886200000|2022-03-21 18:10:00|98.61|96.21|99.33|96.93|99.46|97.06|98.54|96.14|0
1647886500000|2022-03-21 18:15:00|99.42|97.02|98.88|96.48|99.76|97.36|98.88|96.48|0
1647886800000|2022-03-21 18:20:00|98.92|96.52|97.77|95.37|99.46|97.06|97.55|95.15|0
1647887100000|2022-03-21 18:25:00|97.74|95.34|97.32|94.92|98.25|95.85|97.19|94.79|0
1647887400000|2022-03-21 18:30:00|97.37|94.97|97.89|95.49|98.03|95.63|97.21|94.81|0
1647887700000|2022-03-21 18:35:00|97.72|95.32|97.71|95.31|98.25|95.85|97.45|95.05|0
1647888000000|2022-03-21 18:40:00|97.8|95.4|97.36|94.96|98.42|96.02|97.18|94.78|0
1647888300000|2022-03-21 18:45:00|97.49|95.09|98.02|95.62|98.09|95.69|96.57|94.17|0
1647888600000|2022-03-21 18:50:00|97.98|95.58|98.37|95.97|98.42|96.02|97.53|95.13|0
1647888900000|2022-03-21 18:55:00|98.31|95.91|100.4|98|100.44|98.04|98.31|95.91|0
1647889200000|2022-03-21 19:00:00|100.44|98.04|100.35|97.95|100.57|98.17|99.94|97.54|0
1647889500000|2022-03-21 19:05:00|100.3|97.9|99.83|97.43|100.48|98.08|99.53|97.13|0
1647889800000|2022-03-21 19:10:00|99.76|97.36|98.5|96.1|99.8|97.4|98.5|96.1|0
1647890100000|2022-03-21 19:15:00|98.45|96.05|99.08|96.68|99.12|96.72|97.68|95.28|0
1647890400000|2022-03-21 19:20:00|99.03|96.63|98|95.6|99.26|96.86|97.87|95.47|0
1647890700000|2022-03-21 19:25:00|98.14|95.74|97.43|95.03|98.14|95.74|97.34|94.94|0
1647891000000|2022-03-21 19:30:00|97.29|94.89|98.85|96.45|99.16|96.76|97.29|94.89|0
1647891300000|2022-03-21 19:35:00|98.98|96.58|99.38|96.98|99.47|97.07|98.53|96.13|0
1647891600000|2022-03-21 19:40:00|99.33|96.93|99.71|97.31|99.8|97.4|98.75|96.35|0
1647891900000|2022-03-21 19:45:00|99.56|97.16|100.86|98.46|100.86|98.46|99.11|96.71|0
1647892200000|2022-03-21 19:50:00|98.17|95.77|97.64|95.24|99.06|96.66|97.51|95.11|0
1647892500000|2022-03-21 19:55:00|97.59|95.19|96.32|93.92|97.9|95.5|96.19|93.79|0
1647892800000|2022-03-21 20:00:00|96.28|93.88|95.47|93.07|97.78|95.38|95.34|92.94|0
1647893100000|2022-03-21 20:05:00|95.56|93.16|95.69|93.29|95.73|93.33|95.34|92.94|0
1647893400000|2022-03-21 20:10:00|95.64|93.24|95.36|92.96|95.64|93.24|95.32|92.92|0
1647893700000|2022-03-21 20:15:00|95.62|92.82|95.54|92.74|95.75|92.95|95.54|92.74|0
1647894000000|2022-03-21 20:20:00|95.41|92.61|95.32|92.52|95.45|92.65|95.27|92.47|0
1647894300000|2022-03-21 20:25:00|95.25|92.45|95.47|92.67|95.53|92.73|95.23|92.43|0
1647894600000|2022-03-21 20:30:00|95.49|92.69|95.21|92.41|95.49|92.69|95.21|92.41|0
1647894900000|2022-03-21 20:35:00|95.23|92.43|95.14|92.34|95.23|92.43|95.05|92.25|0
1647895200000|2022-03-21 20:40:00|95.16|92.36|95.05|92.25|95.18|92.38|95.01|92.21|0
1647895500000|2022-03-21 20:45:00|95.01|92.21|95.05|92.25|95.13|92.33|94.88|92.08|0
1647895800000|2022-03-21 20:50:00|95.09|92.29|95.13|92.33|95.13|92.33|94.92|92.12|0
1647896100000|2022-03-21 20:55:00|95.11|92.31|95.19|92.39|95.3|92.5|95.11|92.31|0
1647896400000|2022-03-21 21:00:00|95.2|92.4|95.25|92.45|95.27|92.47|95.13|92.33|0
1647896700000|2022-03-21 21:05:00|95.28|92.48|95.28|92.48|95.42|92.62|95.28|92.48|0
1647897000000|2022-03-21 21:10:00|95.31|92.51|95.24|92.44|95.31|92.51|95.24|92.44|0
1647897300000|2022-03-21 21:15:00|95.25|92.45|95.34|92.54|95.42|92.62|95.25|92.45|0
1647897600000|2022-03-21 21:20:00|95.29|92.49|95.4|92.6|95.4|92.6|95.29|92.49|0
1647897900000|2022-03-21 21:25:00|95.39|92.59|95.37|92.57|95.39|92.59|95.37|92.57|0
1647898200000|2022-03-21 21:30:00|95.44|92.64|95.45|92.65|95.46|92.66|95.35|92.55|0
1647898500000|2022-03-21 21:35:00|95.38|92.58|95.48|92.68|95.56|92.76|95.38|92.58|0
1647898800000|2022-03-21 21:40:00|95.44|92.64|95.5|92.7|95.5|92.7|95.4|92.6|0
1647899100000|2022-03-21 21:45:00|95.51|92.71|95.44|92.64|95.53|92.73|95.42|92.62|0
1647899400000|2022-03-21 21:50:00|95.45|92.65|95.44|92.64|95.47|92.67|95.44|92.64|0
1647899700000|2022-03-21 21:55:00|95.43|92.63|95.41|92.61|95.49|92.69|95.41|92.61|0
1647900000000|2022-03-21 22:00:00|95.51|92.71|95.9|93.1|95.97|93.17|95.51|92.71|0
1647900300000|2022-03-21 22:05:00|95.92|93.12|96.01|93.21|96.07|93.27|95.73|92.93|0
1647900600000|2022-03-21 22:10:00|95.96|93.16|95.9|93.1|95.96|93.16|95.74|92.94|0
1647900900000|2022-03-21 22:15:00|95.92|93.12|95.96|93.16|95.98|93.18|95.87|93.07|0
1647901200000|2022-03-21 22:20:00|95.98|93.18|96.22|93.42|96.22|93.42|95.96|93.16|0
1647901500000|2022-03-21 22:25:00|96.2|93.4|96.13|93.33|96.22|93.42|96.11|93.31|0
1647901800000|2022-03-21 22:30:00|96.17|93.37|96.34|93.54|96.43|93.63|96.13|93.33|0
1647902100000|2022-03-21 22:35:00|96.32|93.52|96.17|93.37|96.34|93.54|96.17|93.37|0
1647902400000|2022-03-21 22:40:00|96.12|93.32|96.08|93.28|96.12|93.32|96.08|93.28|0
1647902700000|2022-03-21 22:45:00|96.12|93.32|96.29|93.49|96.38|93.58|96.12|93.32|0
1647903000000|2022-03-21 22:50:00|96.27|93.47|96.07|93.27|96.29|93.49|96.07|93.27|0
1647903300000|2022-03-21 22:55:00|96.12|93.32|96.33|93.53|96.33|93.53|96.11|93.31|0
1647903600000|2022-03-21 23:00:00|96.37|93.57|96.29|93.49|96.37|93.57|96.24|93.44|0
1647903900000|2022-03-21 23:05:00|96.33|93.53|96.41|93.61|96.46|93.66|96.24|93.44|0
1647904200000|2022-03-21 23:10:00|96.37|93.57|96.72|93.92|96.81|94.01|96.37|93.57|0
1647904500000|2022-03-21 23:15:00|96.74|93.94|96.58|93.78|96.81|94.01|96.58|93.78|0
1647904800000|2022-03-21 23:20:00|96.56|93.76|96.56|93.76|96.71|93.91|96.54|93.74|0
1647905100000|2022-03-21 23:25:00|96.54|93.74|96.45|93.65|96.76|93.96|96.36|93.56|0
1647905400000|2022-03-21 23:30:00|96.43|93.63|96.53|93.73|96.67|93.87|96.4|93.6|0
1647905700000|2022-03-21 23:35:00|96.58|93.78|96.49|93.69|96.62|93.82|96.49|93.69|0
1647906000000|2022-03-21 23:40:00|96.53|93.73|96.79|93.99|96.88|94.08|96.44|93.64|0
1647906300000|2022-03-21 23:45:00|96.84|94.04|96.92|94.12|96.92|94.12|96.75|93.95|0
1647906600000|2022-03-21 23:50:00|96.88|94.08|97.05|94.25|97.09|94.29|96.7|93.9|0
1647906900000|2022-03-21 23:55:00|97.09|94.29|97.44|94.64|97.44|94.64|97.09|94.29|0
1647907200000|2022-03-22 00:00:00|97.53|94.73|97.57|94.77|97.86|95.06|97.49|94.69|0
1647907500000|2022-03-22 00:05:00|97.62|94.82|97.7|94.9|97.88|95.08|97.48|94.68|0
1647907800000|2022-03-22 00:10:00|97.66|94.86|97.79|94.99|97.88|95.08|97.62|94.82|0
1647908100000|2022-03-22 00:15:00|97.81|95.01|97.88|95.08|97.94|95.14|97.66|94.86|0
1647908400000|2022-03-22 00:20:00|97.83|95.03|97.74|94.94|97.83|95.03|97.52|94.72|0
1647908700000|2022-03-22 00:25:00|97.78|94.98|97.92|95.12|97.92|95.12|97.65|94.85|0
1647909000000|2022-03-22 00:30:00|97.89|95.09|97.91|95.11|98.14|95.34|97.87|95.07|0
1647909300000|2022-03-22 00:35:00|97.87|95.07|98.18|95.38|98.22|95.42|97.87|95.07|0
1647909600000|2022-03-22 00:40:00|98.16|95.36|98.15|95.35|98.49|95.69|98.13|95.33|0
1647909900000|2022-03-22 00:45:00|98.13|95.33|98.39|95.59|98.53|95.73|98.13|95.33|0
1647910200000|2022-03-22 00:50:00|98.42|95.62|98.44|95.64|98.48|95.68|98.21|95.41|0
1647910500000|2022-03-22 00:55:00|98.48|95.68|98.79|95.99|98.79|95.99|98.48|95.68|0
1647910800000|2022-03-22 01:00:00|98.81|96.01|99.01|96.21|99.59|96.79|98.79|95.99|0
1647911100000|2022-03-22 01:05:00|98.97|96.17|99.01|96.21|99.1|96.3|98.74|95.94|0
1647911400000|2022-03-22 01:10:00|98.99|96.19|98.65|95.85|99.01|96.21|98.49|95.69|0
1647911700000|2022-03-22 01:15:00|98.6|95.8|98.58|95.78|98.72|95.92|98.49|95.69|0
1647912000000|2022-03-22 01:20:00|98.51|95.71|98.62|95.82|98.73|95.93|98.29|95.49|0
1647912300000|2022-03-22 01:25:00|98.64|95.84|98.38|95.58|98.87|96.07|98.24|95.44|0
1647912600000|2022-03-22 01:30:00|98.33|95.53|98.55|95.75|98.6|95.8|98.31|95.51|0
1647912900000|2022-03-22 01:35:00|98.6|95.8|98.24|95.44|98.64|95.84|98.24|95.44|0
1647913200000|2022-03-22 01:40:00|98.22|95.42|98.81|96.01|98.86|96.06|98.19|95.39|0
1647913500000|2022-03-22 01:45:00|98.77|95.97|98.9|96.1|99.04|96.24|98.64|95.84|0
1647913800000|2022-03-22 01:50:00|98.81|96.01|98.68|95.88|98.81|96.01|98.54|95.74|0
1647914100000|2022-03-22 01:55:00|98.7|95.9|98.58|95.78|98.83|96.03|98.54|95.74|0
1647914400000|2022-03-22 02:00:00|98.54|95.74|98.54|95.74|98.76|95.96|98.43|95.63|0
1647914700000|2022-03-22 02:05:00|98.58|95.78|98.58|95.78|98.8|96|98.54|95.74|0
1647915000000|2022-03-22 02:10:00|98.6|95.8|98.67|95.87|98.67|95.87|98.36|95.56|0
1647915300000|2022-03-22 02:15:00|98.69|95.89|98.8|96|98.89|96.09|98.62|95.82|0
1647915600000|2022-03-22 02:20:00|98.84|96.04|98.8|96|98.84|96.04|98.71|95.91|0
1647915900000|2022-03-22 02:25:00|98.84|96.04|98.84|96.04|98.93|96.13|98.57|95.77|0
1647916200000|2022-03-22 02:30:00|98.88|96.08|98.75|95.95|98.93|96.13|98.61|95.81|0
1647916500000|2022-03-22 02:35:00|98.7|95.9|98.12|95.32|98.72|95.92|98.1|95.3|0
1647916800000|2022-03-22 02:40:00|98.14|95.34|97.9|95.1|98.3|95.5|97.85|95.05|0
1647917100000|2022-03-22 02:45:00|97.85|95.05|97.89|95.09|97.94|95.14|97.81|95.01|0
1647917400000|2022-03-22 02:50:00|97.85|95.05|97.23|94.43|97.89|95.09|97.1|94.3|0
1647917700000|2022-03-22 02:55:00|97.27|94.47|97.71|94.91|97.76|94.96|97.27|94.47|0
1647918000000|2022-03-22 03:00:00|97.67|94.87|98.29|95.49|98.29|95.49|97.58|94.78|0
1647918300000|2022-03-22 03:05:00|98.33|95.53|98.24|95.44|98.44|95.64|98.24|95.44|0
1647918600000|2022-03-22 03:10:00|98.26|95.46|98.24|95.44|98.28|95.48|97.97|95.17|0
1647918900000|2022-03-22 03:15:00|98.19|95.39|98.01|95.21|98.24|95.44|97.79|94.99|0
1647919200000|2022-03-22 03:20:00|97.97|95.17|97.61|94.81|98.01|95.21|97.61|94.81|0
1647919500000|2022-03-22 03:25:00|97.66|94.86|97.43|94.63|97.68|94.88|97.35|94.55|0
1647919800000|2022-03-22 03:30:00|97.46|94.66|97.56|94.76|97.66|94.86|97.43|94.63|0
1647920100000|2022-03-22 03:35:00|97.54|94.74|97.65|94.85|97.65|94.85|97.34|94.54|0
1647920400000|2022-03-22 03:40:00|97.69|94.89|97.56|94.76|98.05|95.25|97.43|94.63|0
1647920700000|2022-03-22 03:45:00|97.58|94.78|97.6|94.8|97.69|94.89|97.54|94.74|0
1647921000000|2022-03-22 03:50:00|97.54|94.74|97.69|94.89|97.73|94.93|97.29|94.49|0
1647921300000|2022-03-22 03:55:00|97.71|94.91|97.95|95.15|97.95|95.15|97.64|94.84|0
1647921600000|2022-03-22 04:00:00|98|95.2|98.17|95.37|98.21|95.41|97.88|95.08|0
1647921900000|2022-03-22 04:05:00|98.13|95.33|97.95|95.15|98.17|95.37|97.9|95.1|0
1647922200000|2022-03-22 04:10:00|97.97|95.17|97.55|94.75|97.97|95.17|97.39|94.59|0
1647922500000|2022-03-22 04:15:00|97.53|94.73|97.85|95.05|97.85|95.05|97.5|94.7|0
1647922800000|2022-03-22 04:20:00|97.81|95.01|98.29|95.49|98.3|95.5|97.81|95.01|0
1647923100000|2022-03-22 04:25:00|98.25|95.45|98.16|95.36|98.29|95.49|98.16|95.36|0
1647923400000|2022-03-22 04:30:00|98.11|95.31|98.14|95.34|98.16|95.36|97.96|95.16|0
1647923700000|2022-03-22 04:35:00|98.11|95.31|98.29|95.49|98.31|95.51|98.07|95.27|0
1647924000000|2022-03-22 04:40:00|98.24|95.44|98.15|95.35|98.24|95.44|98.02|95.22|0
1647924300000|2022-03-22 04:45:00|98.13|95.33|98.46|95.66|98.46|95.66|98.11|95.31|0
1647924600000|2022-03-22 04:50:00|98.42|95.62|98.28|95.48|98.5|95.7|98.28|95.48|0
1647924900000|2022-03-22 04:55:00|98.19|95.39|98.1|95.3|98.19|95.39|98.01|95.21|0
1647925200000|2022-03-22 05:00:00|98.12|95.32|98.36|95.56|98.36|95.56|98.01|95.21|0
1647925500000|2022-03-22 05:05:00|98.32|95.52|98.7|95.9|98.76|95.96|98.32|95.52|0
1647925800000|2022-03-22 05:10:00|98.67|95.87|98.85|96.05|98.85|96.05|98.63|95.83|0
1647926100000|2022-03-22 05:15:00|98.83|96.03|98.71|95.91|98.94|96.14|98.71|95.91|0
1647926400000|2022-03-22 05:20:00|98.74|95.94|98.76|95.96|98.83|96.03|98.71|95.91|0
1647926700000|2022-03-22 05:25:00|98.71|95.91|98.44|95.64|98.71|95.91|98.44|95.64|0
1647927000000|2022-03-22 05:30:00|98.31|95.51|98.31|95.51|98.44|95.64|98.26|95.46|0
1647927300000|2022-03-22 05:35:00|98.26|95.46|97.77|94.97|98.35|95.55|97.73|94.93|0
1647927600000|2022-03-22 05:40:00|97.75|94.95|97.77|94.97|98.13|95.33|97.75|94.95|0
1647927900000|2022-03-22 05:45:00|97.81|95.01|97.9|95.1|98.03|95.23|97.73|94.93|0
1647928200000|2022-03-22 05:50:00|97.86|95.06|97.81|95.01|97.99|95.19|97.72|94.92|0
1647928500000|2022-03-22 05:55:00|97.83|95.03|97.9|95.1|97.98|95.18|97.72|94.92|0
1647928800000|2022-03-22 06:00:00|97.94|95.14|97.58|94.78|98.21|95.41|97.45|94.65|0
1647929100000|2022-03-22 06:05:00|97.61|94.81|97.6|94.8|97.76|94.96|97.56|94.76|0
1647929400000|2022-03-22 06:10:00|97.58|94.78|97.45|94.65|97.71|94.91|97.36|94.56|0
1647929700000|2022-03-22 06:15:00|97.49|94.69|97.22|94.42|97.49|94.69|96.92|94.12|0
1647930000000|2022-03-22 06:20:00|97.18|94.38|97.38|94.58|97.4|94.6|97.05|94.25|0
1647930300000|2022-03-22 06:25:00|97.4|94.6|97.57|94.77|97.66|94.86|97.35|94.55|0
1647930600000|2022-03-22 06:30:00|97.55|94.75|97.75|94.95|97.81|95.01|97.55|94.75|0
1647930900000|2022-03-22 06:35:00|97.7|94.9|97.22|94.42|97.7|94.9|97.17|94.37|0
1647931200000|2022-03-22 06:40:00|97.13|94.33|97.57|94.77|97.7|94.9|97.08|94.28|0
1647931500000|2022-03-22 06:45:00|97.59|94.79|97.61|94.81|97.83|95.03|97.56|94.76|0
1647931800000|2022-03-22 06:50:00|97.65|94.85|97.76|94.96|97.83|95.03|97.45|94.65|0
1647932100000|2022-03-22 06:55:00|97.74|94.94|97.78|94.98|97.82|95.02|97.54|94.74|0
1647932400000|2022-03-22 07:00:00|97.69|94.89|97.64|94.84|98.02|95.22|97.34|94.54|0
1647932700000|2022-03-22 07:05:00|97.31|94.91|97.18|94.78|97.42|95.02|97|94.6|0
1647933000000|2022-03-22 07:10:00|97.27|94.87|97.04|94.64|97.31|94.91|97|94.6|0
1647933300000|2022-03-22 07:15:00|97|94.6|96.65|94.25|97.04|94.64|96.56|94.16|0
1647933600000|2022-03-22 07:20:00|96.6|94.2|96.34|93.94|96.69|94.29|96.34|93.94|0
1647933900000|2022-03-22 07:25:00|96.32|93.92|96.25|93.85|96.67|94.27|96.03|93.63|0
1647934200000|2022-03-22 07:30:00|96.16|93.76|96.07|93.67|96.25|93.85|95.9|93.5|0
1647934500000|2022-03-22 07:35:00|96.09|93.69|96.31|93.91|96.51|94.11|96.09|93.69|0
1647934800000|2022-03-22 07:40:00|96.33|93.93|96.28|93.88|96.46|94.06|96.22|93.82|0
1647935100000|2022-03-22 07:45:00|96.26|93.86|95.89|93.49|96.33|93.93|95.8|93.4|0
1647935400000|2022-03-22 07:50:00|95.84|93.44|95.36|92.96|95.84|93.44|95.28|92.88|0
1647935700000|2022-03-22 07:55:00|95.34|92.94|95.36|92.96|95.58|93.18|95.3|92.9|0
1647936000000|2022-03-22 08:00:00|95.28|92.88|94.88|92.48|95.58|93.18|94.84|92.44|0
1647936300000|2022-03-22 08:05:00|94.93|92.53|94.95|92.55|95.06|92.66|94.71|92.31|0
1647936600000|2022-03-22 08:10:00|95.01|92.61|94.3|91.9|95.23|92.83|94.11|91.71|0
1647936900000|2022-03-22 08:15:00|94.28|91.88|93.43|91.03|94.81|92.41|93.34|90.94|0
1647937200000|2022-03-22 08:20:00|93.34|90.94|92.66|90.26|93.62|91.22|92.61|90.21|0
1647937500000|2022-03-22 08:25:00|92.72|90.32|92.57|90.17|92.91|90.51|92.49|90.09|0
1647937800000|2022-03-22 08:30:00|92.55|90.15|92.08|89.68|92.55|90.15|91.83|89.43|0
1647938100000|2022-03-22 08:35:00|92.06|89.66|91.84|89.44|92.9|90.5|91.26|88.86|0
1647938400000|2022-03-22 08:40:00|91.86|89.46|91.67|89.27|92.3|89.9|91.58|89.18|0
1647938700000|2022-03-22 08:45:00|91.71|89.31|92.26|89.86|92.26|89.86|91.71|89.31|0
1647939000000|2022-03-22 08:50:00|92.21|89.81|92.34|89.94|92.55|90.15|92.17|89.77|0
1647939300000|2022-03-22 08:55:00|92.38|89.98|92.21|89.81|92.4|90|92.08|89.68|0
1647939600000|2022-03-22 09:00:00|92.25|89.85|91.7|89.3|92.25|89.85|91.62|89.22|0
1647939900000|2022-03-22 09:05:00|91.66|89.26|91.55|89.15|91.83|89.43|91.32|88.92|0
1647940200000|2022-03-22 09:10:00|91.57|89.17|91.55|89.15|91.8|89.4|91.4|89|0
1647940500000|2022-03-22 09:15:00|91.49|89.09|91.53|89.13|91.65|89.25|91.28|88.88|0
1647940800000|2022-03-22 09:20:00|91.57|89.17|92.22|89.82|92.22|89.82|91.53|89.13|0
1647941100000|2022-03-22 09:25:00|92.24|89.84|92.56|90.16|92.58|90.18|92.07|89.67|0
1647941400000|2022-03-22 09:30:00|92.58|90.18|92.36|89.96|92.7|90.3|92.28|89.88|0
1647941700000|2022-03-22 09:35:00|92.32|89.92|92.36|89.96|92.45|90.05|92.24|89.84|0
1647942000000|2022-03-22 09:40:00|92.4|90|92.23|89.83|92.49|90.09|92.15|89.75|0
1647942300000|2022-03-22 09:45:00|92.25|89.85|92.44|90.04|92.48|90.08|92.13|89.73|0
1647942600000|2022-03-22 09:50:00|92.4|90|92.27|89.87|92.48|90.08|92.23|89.83|0
1647942900000|2022-03-22 09:55:00|92.29|89.89|92.1|89.7|92.35|89.95|92.1|89.7|0
1647943200000|2022-03-22 10:00:00|92.14|89.74|92.5|90.1|92.73|90.33|92.12|89.72|0
1647943500000|2022-03-22 10:05:00|92.52|90.12|92.69|90.29|92.73|90.33|92.52|90.12|0
1647943800000|2022-03-22 10:10:00|92.64|90.24|92.66|90.26|92.88|90.48|92.47|90.07|0
1647944100000|2022-03-22 10:15:00|92.64|90.24|92.37|89.97|92.85|90.45|92.3|89.9|0
1647944400000|2022-03-22 10:20:00|92.39|89.99|92.28|89.88|92.39|89.99|92.22|89.82|0
1647944700000|2022-03-22 10:25:00|92.3|89.9|92.25|89.85|92.42|90.02|92.09|89.69|0
1647945000000|2022-03-22 10:30:00|92.21|89.81|91.58|89.18|92.3|89.9|91.45|89.05|0
1647945300000|2022-03-22 10:35:00|91.53|89.13|91.74|89.34|91.76|89.36|91.41|89.01|0
1647945600000|2022-03-22 10:40:00|91.76|89.36|91.91|89.51|91.95|89.55|91.76|89.36|0
1647945900000|2022-03-22 10:45:00|91.95|89.55|91.95|89.55|91.95|89.55|91.7|89.3|0
1647946200000|2022-03-22 10:50:00|91.91|89.51|92.03|89.63|92.12|89.72|91.91|89.51|0
1647946500000|2022-03-22 10:55:00|91.99|89.59|91.86|89.46|91.99|89.59|91.73|89.33|0
1647946800000|2022-03-22 11:00:00|91.94|89.54|92.41|90.01|92.41|90.01|91.73|89.33|0
1647947100000|2022-03-22 11:05:00|92.32|89.92|92.45|90.05|92.7|90.3|92.32|89.92|0
1647947400000|2022-03-22 11:10:00|92.41|90.01|92.49|90.09|92.57|90.17|92.36|89.96|0
1647947700000|2022-03-22 11:15:00|92.45|90.05|92.61|90.21|92.78|90.38|92.36|89.96|0
1647948000000|2022-03-22 11:20:00|92.66|90.26|92.61|90.21|92.66|90.26|92.48|90.08|0
1647948300000|2022-03-22 11:25:00|92.65|90.25|92.14|89.74|92.65|90.25|92.1|89.7|0
1647948600000|2022-03-22 11:30:00|92.1|89.7|92.14|89.74|92.14|89.74|91.8|89.4|0
1647948900000|2022-03-22 11:35:00|92.18|89.78|92.35|89.95|92.48|90.08|92.18|89.78|0
1647949200000|2022-03-22 11:40:00|92.39|89.99|92.35|89.95|92.43|90.03|92.14|89.74|0
1647949500000|2022-03-22 11:45:00|92.39|89.99|92.6|90.2|92.62|90.22|92.35|89.95|0
1647949800000|2022-03-22 11:50:00|92.64|90.24|92.55|90.15|92.73|90.33|92.51|90.11|0
1647950100000|2022-03-22 11:55:00|92.58|90.18|92.64|90.24|92.81|90.41|92.51|90.11|0
1647950400000|2022-03-22 12:00:00|92.66|90.26|92.72|90.32|92.76|90.36|92.59|90.19|0
1647950700000|2022-03-22 12:05:00|92.74|90.34|92.85|90.45|92.93|90.53|92.63|90.23|0
1647951000000|2022-03-22 12:10:00|92.83|90.43|93.06|90.66|93.06|90.66|92.72|90.32|0
1647951300000|2022-03-22 12:15:00|93.01|90.61|93.1|90.7|93.31|90.91|92.84|90.44|0
1647951600000|2022-03-22 12:20:00|93.14|90.74|93.05|90.65|93.14|90.74|92.75|90.35|0
1647951900000|2022-03-22 12:25:00|93.09|90.69|93.01|90.61|93.48|91.08|92.96|90.56|0
1647952200000|2022-03-22 12:30:00|93.05|90.65|92.92|90.52|93.35|90.95|92.92|90.52|0
1647952500000|2022-03-22 12:35:00|92.88|90.48|92.83|90.43|93.35|90.95|92.83|90.43|0
1647952800000|2022-03-22 12:40:00|92.87|90.47|92.74|90.34|92.92|90.52|92.72|90.32|0
1647953100000|2022-03-22 12:45:00|92.7|90.3|92.28|89.88|92.74|90.34|92.28|89.88|0
1647953400000|2022-03-22 12:50:00|92.32|89.92|92.32|89.92|92.49|90.09|92.28|89.88|0
1647953700000|2022-03-22 12:55:00|92.3|89.9|91.98|89.58|92.32|89.92|91.91|89.51|0
1647954000000|2022-03-22 13:00:00|91.93|89.53|91.68|89.28|91.93|89.53|91.64|89.24|0
1647954300000|2022-03-22 13:05:00|91.8|89.4|91.35|88.95|92.14|89.74|91.14|88.74|0
1647954600000|2022-03-22 13:10:00|91.4|89|91.44|89.04|91.65|89.25|91.31|88.91|0
1647954900000|2022-03-22 13:15:00|91.48|89.08|91.56|89.16|91.73|89.33|91.44|89.04|0
1647955200000|2022-03-22 13:20:00|91.52|89.12|91.3|88.9|91.69|89.29|91.26|88.86|0
1647955500000|2022-03-22 13:25:00|91.26|88.86|91.26|88.86|91.51|89.11|91.05|88.65|0
1647955800000|2022-03-22 13:30:00|91.05|88.65|90.71|88.31|91.18|88.78|90.17|87.77|0
1647956100000|2022-03-22 13:35:00|90.67|88.27|88.8|86.4|90.75|88.35|88.72|86.32|0
1647956400000|2022-03-22 13:40:00|88.84|86.44|88.88|86.48|89.46|87.06|88.6|86.2|0
1647956700000|2022-03-22 13:45:00|88.8|86.4|88.88|86.48|89.92|87.52|88.76|86.36|0
1647957000000|2022-03-22 13:50:00|88.8|86.4|89|86.6|89.93|87.53|88.76|86.36|0
1647957300000|2022-03-22 13:55:00|88.96|86.56|88.96|86.56|89.29|86.89|88.63|86.23|0
1647957600000|2022-03-22 14:00:00|89.04|86.64|89.48|87.08|89.52|87.12|87.49|85.09|0
1647957900000|2022-03-22 14:05:00|89.46|87.06|88.47|86.07|89.93|87.53|88.47|86.07|0
1647958200000|2022-03-22 14:10:00|88.42|86.02|88.59|86.19|88.75|86.35|88.1|85.7|0
1647958500000|2022-03-22 14:15:00|88.61|86.21|88.09|85.69|89.12|86.72|88.09|85.69|0
1647958800000|2022-03-22 14:20:00|88.05|85.65|87.93|85.53|88.3|85.9|87.65|85.25|0
1647959100000|2022-03-22 14:25:00|87.89|85.49|86.92|84.52|88.05|85.65|86.7|84.3|0
1647959400000|2022-03-22 14:30:00|86.88|84.48|84.55|82.15|86.88|84.48|84.51|82.11|0
1647959700000|2022-03-22 14:35:00|84.63|82.23|84.73|82.33|84.83|82.43|84.19|81.79|0
1647960000000|2022-03-22 14:40:00|84.71|82.31|84.82|82.42|85.02|82.62|84.11|81.71|0
1647960300000|2022-03-22 14:45:00|84.86|82.46|84.46|82.06|84.98|82.58|84.35|81.95|0
1647960600000|2022-03-22 14:50:00|84.39|81.99|84.46|82.06|84.74|82.34|84.38|81.98|0
1647960900000|2022-03-22 14:55:00|84.42|82.02|85.02|82.62|85.18|82.78|84.34|81.94|0
1647961200000|2022-03-22 15:00:00|84.98|82.58|85.13|82.73|85.89|83.49|84.86|82.46|0
1647961500000|2022-03-22 15:05:00|85.17|82.77|84.73|82.33|85.45|83.05|84.65|82.25|0
1647961800000|2022-03-22 15:10:00|84.65|82.25|84.49|82.09|84.89|82.49|84.3|81.9|0
1647962100000|2022-03-22 15:15:00|84.45|82.05|83.98|81.58|84.53|82.13|83.98|81.58|0
1647962400000|2022-03-22 15:20:00|84.06|81.66|83.58|81.18|84.33|81.93|83.58|81.18|0
1647962700000|2022-03-22 15:25:00|83.74|81.34|85.01|82.61|85.21|82.81|83.62|81.22|0
1647963000000|2022-03-22 15:30:00|85|82.6|85.73|83.33|85.97|83.57|85|82.6|0
1647963300000|2022-03-22 15:35:00|85.69|83.29|85.41|83.01|86.13|83.73|85.29|82.89|0
1647963600000|2022-03-22 15:40:00|85.37|82.97|87.42|85.02|87.42|85.02|85.25|82.85|0
1647963900000|2022-03-22 15:45:00|87.46|85.06|86.82|84.42|87.67|85.27|86.82|84.42|0
1647964200000|2022-03-22 15:50:00|86.78|84.38|86.9|84.5|87.22|84.82|86.74|84.34|0
1647964500000|2022-03-22 15:55:00|86.86|84.46|87.3|84.9|87.3|84.9|86.73|84.33|0
1647964800000|2022-03-22 16:00:00|87.22|84.82|87.41|85.01|87.7|85.3|87.05|84.65|0
1647965100000|2022-03-22 16:05:00|87.45|85.05|86.97|84.57|87.45|85.05|86.59|84.19|0
1647965400000|2022-03-22 16:10:00|87.01|84.61|87.13|84.73|87.37|84.97|86.73|84.33|0
1647965700000|2022-03-22 16:15:00|87.17|84.77|87.33|84.93|87.69|85.29|87.01|84.61|0
1647966000000|2022-03-22 16:20:00|87.37|84.97|87.97|85.57|88.52|86.12|87.29|84.89|0
1647966300000|2022-03-22 16:25:00|88.01|85.61|87.75|85.35|88.46|86.06|87.58|85.18|0
1647966600000|2022-03-22 16:30:00|87.83|85.43|87.64|85.24|88.27|85.87|87.64|85.24|0
1647966900000|2022-03-22 16:35:00|87.58|85.18|87.38|84.98|87.64|85.24|87.1|84.7|0
1647967200000|2022-03-22 16:40:00|87.42|85.02|87.58|85.18|87.98|85.58|87.05|84.65|0
1647967500000|2022-03-22 16:45:00|87.62|85.22|87.09|84.69|87.86|85.46|87.09|84.69|0
1647967800000|2022-03-22 16:50:00|87.05|84.65|86.28|83.88|87.05|84.65|86.28|83.88|0
1647968100000|2022-03-22 16:55:00|86.32|83.92|86.28|83.88|86.56|84.16|86.16|83.76|0
1647968400000|2022-03-22 17:00:00|86.32|83.92|85.8|83.4|86.6|84.2|85.76|83.36|0
1647968700000|2022-03-22 17:05:00|85.78|83.38|85.96|83.56|85.96|83.56|85.52|83.12|0
1647969000000|2022-03-22 17:10:00|86|83.6|85.68|83.28|86.24|83.84|85.68|83.28|0
1647969300000|2022-03-22 17:15:00|85.72|83.32|86.11|83.71|86.27|83.87|85.4|83|0
1647969600000|2022-03-22 17:20:00|86.15|83.75|86.75|84.35|86.95|84.55|86.15|83.75|0
1647969900000|2022-03-22 17:25:00|86.71|84.31|86.35|83.95|86.75|84.35|86.27|83.87|0
1647970200000|2022-03-22 17:30:00|86.27|83.87|85.71|83.31|86.27|83.87|85.67|83.27|0
1647970500000|2022-03-22 17:35:00|85.67|83.27|85.75|83.35|86.11|83.71|85.59|83.19|0
1647970800000|2022-03-22 17:40:00|85.79|83.39|85.86|83.46|86.34|83.94|85.79|83.39|0
1647971100000|2022-03-22 17:45:00|85.82|83.42|86.02|83.62|86.34|83.94|85.82|83.42|0
1647971400000|2022-03-22 17:50:00|85.98|83.58|85.56|83.16|86.02|83.62|85.56|83.16|0
1647971700000|2022-03-22 17:55:00|85.62|83.22|85.46|83.06|85.78|83.38|85.34|82.94|0
1647972000000|2022-03-22 18:00:00|85.42|83.02|86.05|83.65|86.29|83.89|85.34|82.94|0
1647972300000|2022-03-22 18:05:00|86.07|83.67|86.13|83.73|86.37|83.97|85.93|83.53|0
1647972600000|2022-03-22 18:10:00|86.11|83.71|86.07|83.67|86.29|83.89|85.73|83.33|0
1647972900000|2022-03-22 18:15:00|86.09|83.69|85.65|83.25|86.29|83.89|85.49|83.09|0
1647973200000|2022-03-22 18:20:00|85.61|83.21|86.53|84.13|86.61|84.21|85.61|83.21|0
1647973500000|2022-03-22 18:25:00|86.61|84.21|86.93|84.53|87.57|85.17|86.52|84.12|0
1647973800000|2022-03-22 18:30:00|86.88|84.48|86.36|83.96|87.57|85.17|86.32|83.92|0
1647974100000|2022-03-22 18:35:00|86.4|84|86.52|84.12|86.72|84.32|86.32|83.92|0
1647974400000|2022-03-22 18:40:00|86.56|84.16|86.7|84.3|86.96|84.56|86.52|84.12|0
1647974700000|2022-03-22 18:45:00|86.68|84.28|86.96|84.56|87.16|84.76|86.46|84.06|0
1647975000000|2022-03-22 18:50:00|86.92|84.52|86.39|83.99|87.08|84.68|86.23|83.83|0
1647975300000|2022-03-22 18:55:00|86.35|83.95|86.19|83.79|86.37|83.97|85.79|83.39|0
1647975600000|2022-03-22 19:00:00|86.27|83.87|85.63|83.23|86.31|83.91|85.59|83.19|0
1647975900000|2022-03-22 19:05:00|85.59|83.19|85.55|83.15|85.99|83.59|85.51|83.11|0
1647976200000|2022-03-22 19:10:00|85.59|83.19|85.51|83.11|86.14|83.74|85.43|83.03|0
1647976500000|2022-03-22 19:15:00|85.39|82.99|85.58|83.18|85.6|83.2|84.91|82.51|0
1647976800000|2022-03-22 19:20:00|85.5|83.1|85.8|83.4|86.5|84.1|85.31|82.91|0
1647977100000|2022-03-22 19:25:00|85.78|83.38|86.14|83.74|86.14|83.74|85.54|83.14|0
1647977400000|2022-03-22 19:30:00|86.22|83.82|85.7|83.3|86.38|83.98|85.58|83.18|0
1647977700000|2022-03-22 19:35:00|85.78|83.38|85.38|82.98|85.82|83.42|85.14|82.74|0
1647978000000|2022-03-22 19:40:00|85.46|83.06|84.94|82.54|85.73|83.33|84.74|82.34|0
1647978300000|2022-03-22 19:45:00|84.82|82.42|84.07|81.67|85.06|82.66|83.96|81.56|0
1647978600000|2022-03-22 19:50:00|84.23|81.83|85.89|83.49|85.89|83.49|83.76|81.36|0
1647978900000|2022-03-22 19:55:00|85.81|83.41|85.09|82.69|86.36|83.96|85.05|82.65|0
1647979200000|2022-03-22 20:00:00|85.17|82.77|84.89|82.49|85.31|82.91|84.81|82.41|0
1647979500000|2022-03-22 20:05:00|84.97|82.57|85.13|82.73|85.25|82.85|84.97|82.57|0
1647979800000|2022-03-22 20:10:00|85.21|82.81|85.28|82.88|85.28|82.88|85.13|82.73|0
1647980100000|2022-03-22 20:15:00|85.44|82.64|85.56|82.76|85.56|82.76|85.44|82.64|0
1647980400000|2022-03-22 20:20:00|85.52|82.72|85.4|82.6|85.52|82.72|85.28|82.48|0
1647980700000|2022-03-22 20:25:00|85.36|82.56|85.4|82.6|85.4|82.6|85.32|82.52|0
1647981000000|2022-03-22 20:30:00|85.38|82.58|85.32|82.52|85.4|82.6|85.32|82.52|0
1647981300000|2022-03-22 20:35:00|85.28|82.48|85.31|82.51|85.39|82.59|85.27|82.47|0
1647981600000|2022-03-22 20:40:00|85.27|82.47|85.19|82.39|85.31|82.51|85.19|82.39|0
1647981900000|2022-03-22 20:45:00|85.15|82.35|85.31|82.51|85.31|82.51|85.15|82.35|0
1647982200000|2022-03-22 20:50:00|85.27|82.47|85.19|82.39|85.31|82.51|85.19|82.39|0
1647982500000|2022-03-22 20:55:00|85.23|82.43|85.31|82.51|85.31|82.51|85.15|82.35|0
1647982800000|2022-03-22 21:00:00|85.32|82.52|85.41|82.61|85.41|82.61|85.29|82.49|0
1647983100000|2022-03-22 21:05:00|85.4|82.6|85.44|82.64|85.46|82.66|85.4|82.6|0
1647983400000|2022-03-22 21:10:00|85.45|82.65|85.44|82.64|85.48|82.68|85.44|82.64|0
1647983700000|2022-03-22 21:15:00|85.49|82.69|85.49|82.69|85.49|82.69|85.44|82.64|0
1647984000000|2022-03-22 21:20:00|85.47|82.67|85.59|82.79|85.59|82.79|85.47|82.67|0
1647984300000|2022-03-22 21:25:00|85.51|82.71|85.37|82.57|85.56|82.76|85.37|82.57|0
1647984600000|2022-03-22 21:30:00|85.33|82.53|85.48|82.68|85.48|82.68|85.33|82.53|0
1647984900000|2022-03-22 21:35:00|85.47|82.67|85.51|82.71|85.51|82.71|85.47|82.67|0
1647985200000|2022-03-22 21:40:00|85.5|82.7|85.5|82.7|85.53|82.73|85.5|82.7|0
1647985500000|2022-03-22 21:45:00|85.49|82.69|85.48|82.68|85.5|82.7|85.46|82.66|0
1647985800000|2022-03-22 21:50:00|85.46|82.66|85.44|82.64|85.51|82.71|85.41|82.61|0
1647986100000|2022-03-22 21:55:00|85.43|82.63|85.47|82.67|85.5|82.7|85.43|82.63|0
1647986400000|2022-03-22 22:00:00|85.5|82.7|85.69|82.89|86.11|83.31|85.47|82.67|0
1647986700000|2022-03-22 22:05:00|85.71|82.91|86.23|83.43|86.27|83.47|85.67|82.87|0
1647987000000|2022-03-22 22:10:00|86.21|83.41|85.93|83.13|86.27|83.47|85.87|83.07|0
1647987300000|2022-03-22 22:15:00|85.91|83.11|85.57|82.77|85.91|83.11|85.51|82.71|0
1647987600000|2022-03-22 22:20:00|85.55|82.75|85.17|82.37|85.55|82.75|85.11|82.31|0
1647987900000|2022-03-22 22:25:00|85.15|82.35|85.15|82.35|85.35|82.55|85.07|82.27|0
1647988200000|2022-03-22 22:30:00|85.19|82.39|85.3|82.5|85.3|82.5|85.03|82.23|0
1647988500000|2022-03-22 22:35:00|85.26|82.46|84.95|82.15|85.26|82.46|84.95|82.15|0
1647988800000|2022-03-22 22:40:00|84.97|82.17|84.28|81.48|84.97|82.17|84.28|81.48|0
1647989100000|2022-03-22 22:45:00|84.32|81.52|84.59|81.79|84.63|81.83|84.2|81.4|0
1647989400000|2022-03-22 22:50:00|84.63|81.83|84.59|81.79|84.7|81.9|84.35|81.55|0
1647989700000|2022-03-22 22:55:00|84.55|81.75|84.7|81.9|84.74|81.94|84.51|81.71|0
1647990000000|2022-03-22 23:00:00|84.68|81.88|84.54|81.74|84.7|81.9|84.54|81.74|0
1647990300000|2022-03-22 23:05:00|84.58|81.78|84.54|81.74|84.74|81.94|84.46|81.66|0
1647990600000|2022-03-22 23:10:00|84.52|81.72|84.69|81.89|84.73|81.93|84.48|81.68|0
1647990900000|2022-03-22 23:15:00|84.58|81.78|84.81|82.01|84.85|82.05|84.58|81.78|0
1647991200000|2022-03-22 23:20:00|84.83|82.03|84.93|82.13|84.97|82.17|84.77|81.97|0
1647991500000|2022-03-22 23:25:00|84.95|82.15|84.92|82.12|84.95|82.15|84.73|81.93|0
1647991800000|2022-03-22 23:30:00|84.88|82.08|84.88|82.08|84.92|82.12|84.84|82.04|0
1647992100000|2022-03-22 23:35:00|84.82|82.02|84.88|82.08|84.88|82.08|84.8|82|0
1647992400000|2022-03-22 23:40:00|84.9|82.1|84.88|82.08|84.96|82.16|84.84|82.04|0
1647992700000|2022-03-22 23:45:00|84.92|82.12|84.78|81.98|84.99|82.19|84.76|81.96|0
1647993000000|2022-03-22 23:50:00|84.76|81.96|84.68|81.88|84.76|81.96|84.52|81.72|0
1647993300000|2022-03-22 23:55:00|84.64|81.84|84.56|81.76|84.7|81.9|84.46|81.66|0
1647993600000|2022-03-23 00:00:00|84.6|81.8|84.71|81.91|84.79|81.99|84.13|81.33|0
1647993900000|2022-03-23 00:05:00|84.67|81.87|84.91|82.11|85.07|82.27|84.63|81.83|0
1647994200000|2022-03-23 00:10:00|84.87|82.07|85.12|82.32|85.26|82.46|84.87|82.07|0
1647994500000|2022-03-23 00:15:00|85.1|82.3|85.18|82.38|85.26|82.46|85.06|82.26|0
1647994800000|2022-03-23 00:20:00|85.14|82.34|85.29|82.49|85.36|82.56|85.14|82.34|0
1647995100000|2022-03-23 00:25:00|85.32|82.52|85.19|82.39|85.32|82.52|85.02|82.22|0
1647995400000|2022-03-23 00:30:00|85.13|82.33|85.45|82.65|85.49|82.69|85.13|82.33|0
1647995700000|2022-03-23 00:35:00|85.49|82.69|85.57|82.77|85.6|82.8|85.29|82.49|0
1647996000000|2022-03-23 00:40:00|85.55|82.75|85.46|82.66|85.57|82.77|85.33|82.53|0
1647996300000|2022-03-23 00:45:00|85.44|82.64|85.32|82.52|85.48|82.68|85.25|82.45|0
1647996600000|2022-03-23 00:50:00|85.24|82.44|85.44|82.64|85.46|82.66|85.2|82.4|0
1647996900000|2022-03-23 00:55:00|85.46|82.66|85.52|82.72|85.58|82.78|85.28|82.48|0
1647997200000|2022-03-23 01:00:00|85.48|82.68|85.51|82.71|85.62|82.82|85.24|82.44|0
1647997500000|2022-03-23 01:05:00|85.47|82.67|85.43|82.63|85.59|82.79|85.43|82.63|0
1647997800000|2022-03-23 01:10:00|85.39|82.59|85.35|82.55|85.45|82.65|85.16|82.36|0
1647998100000|2022-03-23 01:15:00|85.37|82.57|85.19|82.39|85.55|82.75|85.15|82.35|0
1647998400000|2022-03-23 01:20:00|85.15|82.35|85.19|82.39|85.23|82.43|84.95|82.15|0
1647998700000|2022-03-23 01:25:00|85.21|82.41|85.11|82.31|85.35|82.55|85.05|82.25|0
1647999000000|2022-03-23 01:30:00|85.03|82.23|85.11|82.31|85.54|82.74|85.03|82.23|0
1647999300000|2022-03-23 01:35:00|85.15|82.35|85.34|82.54|85.42|82.62|85.07|82.27|0
1647999600000|2022-03-23 01:40:00|85.32|82.52|85.18|82.38|85.34|82.54|85.16|82.36|0
1647999900000|2022-03-23 01:45:00|85.16|82.36|85.38|82.58|85.5|82.7|85.14|82.34|0
1648000200000|2022-03-23 01:50:00|85.36|82.56|85.02|82.22|85.36|82.56|84.94|82.14|0
1648000500000|2022-03-23 01:55:00|85.04|82.24|84.7|81.9|85.04|82.24|84.7|81.9|0
1648000800000|2022-03-23 02:00:00|84.74|81.94|84.76|81.96|84.94|82.14|84.58|81.78|0
1648001100000|2022-03-23 02:05:00|84.74|81.94|85.07|82.27|85.07|82.27|84.66|81.86|0
1648001400000|2022-03-23 02:10:00|85.09|82.29|85.25|82.45|85.29|82.49|85.05|82.25|0
1648001700000|2022-03-23 02:15:00|85.27|82.47|84.77|81.97|85.27|82.47|84.77|81.97|0
1648002000000|2022-03-23 02:20:00|84.73|81.93|84.69|81.89|84.73|81.93|84.65|81.85|0
1648002300000|2022-03-23 02:25:00|84.67|81.87|84.81|82.01|84.85|82.05|84.45|81.65|0
1648002600000|2022-03-23 02:30:00|84.85|82.05|84.51|81.71|84.89|82.09|84.41|81.61|0
1648002900000|2022-03-23 02:35:00|84.55|81.75|84.47|81.67|84.61|81.81|84.41|81.61|0
1648003200000|2022-03-23 02:40:00|84.49|81.69|84.23|81.43|84.53|81.73|84.13|81.33|0
1648003500000|2022-03-23 02:45:00|84.19|81.39|84.01|81.21|84.21|81.41|83.94|81.14|0
1648003800000|2022-03-23 02:50:00|84.05|81.25|84.03|81.23|84.05|81.25|83.86|81.06|0
1648004100000|2022-03-23 02:55:00|84.05|81.25|84.11|81.31|84.17|81.37|83.86|81.06|0
1648004400000|2022-03-23 03:00:00|84.05|81.25|84.03|81.23|84.09|81.29|83.93|81.13|0
1648004700000|2022-03-23 03:05:00|84.01|81.21|84.4|81.6|84.44|81.64|83.99|81.19|0
1648005000000|2022-03-23 03:10:00|84.44|81.64|84.34|81.54|84.55|81.75|84.32|81.52|0
1648005300000|2022-03-23 03:15:00|84.36|81.56|84.31|81.51|84.43|81.63|84.31|81.51|0
1648005600000|2022-03-23 03:20:00|84.33|81.53|84.45|81.65|84.59|81.79|84.33|81.53|0
1648005900000|2022-03-23 03:25:00|84.47|81.67|84.6|81.8|84.7|81.9|84.35|81.55|0
1648006200000|2022-03-23 03:30:00|84.57|81.77|84.58|81.78|84.64|81.84|84.5|81.7|0
1648006500000|2022-03-23 03:35:00|84.6|81.8|84.5|81.7|84.62|81.82|84.42|81.62|0
1648006800000|2022-03-23 03:40:00|84.52|81.72|84.7|81.9|84.78|81.98|84.5|81.7|0
1648007100000|2022-03-23 03:45:00|84.66|81.86|84.48|81.68|84.7|81.9|84.42|81.62|0
1648007400000|2022-03-23 03:50:00|84.46|81.66|84.53|81.73|84.57|81.77|84.34|81.54|0
1648007700000|2022-03-23 03:55:00|84.49|81.69|84.65|81.85|84.73|81.93|84.3|81.5|0
1648008000000|2022-03-23 04:00:00|84.67|81.87|84.61|81.81|84.81|82.01|84.59|81.79|0
1648008300000|2022-03-23 04:05:00|84.57|81.77|84.59|81.79|84.65|81.85|84.51|81.71|0
1648008600000|2022-03-23 04:10:00|84.61|81.81|84.6|81.8|84.62|81.82|84.53|81.73|0
1648008900000|2022-03-23 04:15:00|84.58|81.78|84.66|81.86|84.66|81.86|84.52|81.72|0
1648009200000|2022-03-23 04:20:00|84.68|81.88|84.6|81.8|84.72|81.92|84.56|81.76|0
1648009500000|2022-03-23 04:25:00|84.62|81.82|84.52|81.72|84.68|81.88|84.52|81.72|0
1648009800000|2022-03-23 04:30:00|84.48|81.68|84.46|81.66|84.56|81.76|84.36|81.56|0
1648010100000|2022-03-23 04:35:00|84.48|81.68|84.44|81.64|84.5|81.7|84.4|81.6|0
1648010400000|2022-03-23 04:40:00|84.46|81.66|84.47|81.67|84.51|81.71|84.45|81.65|0
1648010700000|2022-03-23 04:45:00|84.45|81.65|84.35|81.55|84.49|81.69|84.31|81.51|0
1648011000000|2022-03-23 04:50:00|84.37|81.57|84.31|81.51|84.39|81.59|84.31|81.51|0
1648011300000|2022-03-23 04:55:00|84.27|81.47|84.15|81.35|84.27|81.47|84.08|81.28|0
1648011600000|2022-03-23 05:00:00|84.13|81.33|84.27|81.47|84.27|81.47|83.96|81.16|0
1648011900000|2022-03-23 05:05:00|84.29|81.49|84.46|81.66|84.64|81.84|84.27|81.47|0
1648012200000|2022-03-23 05:10:00|84.44|81.64|84.34|81.54|84.5|81.7|84.26|81.46|0
1648012500000|2022-03-23 05:15:00|84.32|81.52|84.14|81.34|84.34|81.54|83.99|81.19|0
1648012800000|2022-03-23 05:20:00|84.18|81.38|84.06|81.26|84.22|81.42|84.05|81.25|0
1648013100000|2022-03-23 05:25:00|84.05|81.25|84.18|81.38|84.22|81.42|84.02|81.22|0
1648013400000|2022-03-23 05:30:00|84.14|81.34|84.1|81.3|84.18|81.38|84.06|81.26|0
1648013700000|2022-03-23 05:35:00|84.08|81.28|83.98|81.18|84.1|81.3|83.94|81.14|0
1648014000000|2022-03-23 05:40:00|84|81.2|83.94|81.14|84.04|81.24|83.9|81.1|0
1648014300000|2022-03-23 05:45:00|83.92|81.12|84.01|81.21|84.02|81.22|83.82|81.02|0
1648014600000|2022-03-23 05:50:00|84.05|81.25|84.01|81.21|84.05|81.25|83.98|81.18|0
1648014900000|2022-03-23 05:55:00|84.05|81.25|83.93|81.13|84.05|81.25|83.93|81.13|0
1648015200000|2022-03-23 06:00:00|83.89|81.09|84.2|81.4|84.2|81.4|83.89|81.09|0
1648015500000|2022-03-23 06:05:00|84.24|81.44|84.08|81.28|84.24|81.44|84.08|81.28|0
1648015800000|2022-03-23 06:10:00|84.1|81.3|84|81.2|84.16|81.36|84|81.2|0
1648016100000|2022-03-23 06:15:00|83.96|81.16|83.88|81.08|83.96|81.16|83.88|81.08|0
1648016400000|2022-03-23 06:20:00|83.85|81.05|84|81.2|84.08|81.28|83.84|81.04|0
1648016700000|2022-03-23 06:25:00|84.04|81.24|84.27|81.47|84.27|81.47|84|81.2|0
1648017000000|2022-03-23 06:30:00|84.29|81.49|84.39|81.59|84.54|81.74|84.29|81.49|0
1648017300000|2022-03-23 06:35:00|84.35|81.55|84.23|81.43|84.5|81.7|84.23|81.43|0
1648017600000|2022-03-23 06:40:00|84.21|81.41|84.17|81.37|84.27|81.47|84.15|81.35|0
1648017900000|2022-03-23 06:45:00|84.19|81.39|84.42|81.62|84.46|81.66|84.07|81.27|0
1648018200000|2022-03-23 06:50:00|84.4|81.6|84.46|81.66|84.58|81.78|84.38|81.58|0
1648018500000|2022-03-23 06:55:00|84.48|81.68|84.32|81.52|84.5|81.7|84.26|81.46|0
1648018800000|2022-03-23 07:00:00|84.3|81.5|84.53|81.73|84.69|81.89|84.26|81.46|0
1648019100000|2022-03-23 07:05:00|84.33|81.93|84.51|82.11|84.68|82.28|84.33|81.93|0
1648019400000|2022-03-23 07:10:00|84.49|82.09|84.72|82.32|84.76|82.36|84.49|82.09|0
1648019700000|2022-03-23 07:15:00|84.76|82.36|84.68|82.28|84.76|82.36|84.64|82.24|0
1648020000000|2022-03-23 07:20:00|84.74|82.34|84.68|82.28|84.76|82.36|84.56|82.16|0
1648020300000|2022-03-23 07:25:00|84.66|82.26|84.5|82.1|84.66|82.26|84.48|82.08|0
1648020600000|2022-03-23 07:30:00|84.52|82.12|84.83|82.43|84.83|82.43|84.52|82.12|0
1648020900000|2022-03-23 07:35:00|84.95|82.55|84.75|82.35|85.14|82.74|84.75|82.35|0
1648021200000|2022-03-23 07:40:00|84.79|82.39|84.85|82.45|84.87|82.47|84.71|82.31|0
1648021500000|2022-03-23 07:45:00|84.82|82.42|84.78|82.38|84.92|82.52|84.77|82.37|0
1648021800000|2022-03-23 07:50:00|84.74|82.34|84.78|82.38|84.9|82.5|84.7|82.3|0
1648022100000|2022-03-23 07:55:00|84.82|82.42|84.9|82.5|84.94|82.54|84.74|82.34|0
1648022400000|2022-03-23 08:00:00|84.86|82.46|85.35|82.95|85.49|83.09|84.7|82.3|0
1648022700000|2022-03-23 08:05:00|85.41|83.01|85.37|82.97|85.65|83.25|85.09|82.69|0
1648023000000|2022-03-23 08:10:00|85.39|82.99|85.51|83.11|85.56|83.16|85.01|82.61|0
1648023300000|2022-03-23 08:15:00|85.48|83.08|85.92|83.52|86.08|83.68|85.21|82.81|0
1648023600000|2022-03-23 08:20:00|85.94|83.54|86.32|83.92|86.4|84|85.92|83.52|0
1648023900000|2022-03-23 08:25:00|86.28|83.88|86.28|83.88|86.4|84|86.08|83.68|0
1648024200000|2022-03-23 08:30:00|86.24|83.84|86.23|83.83|86.36|83.96|86.12|83.72|0
1648024500000|2022-03-23 08:35:00|86.25|83.85|85.95|83.55|86.27|83.87|85.93|83.53|0
1648024800000|2022-03-23 08:40:00|85.99|83.59|85.83|83.43|86.03|83.63|85.77|83.37|0
1648025100000|2022-03-23 08:45:00|85.87|83.47|85.63|83.23|85.99|83.59|85.59|83.19|0
1648025400000|2022-03-23 08:50:00|85.59|83.19|85.51|83.11|85.71|83.31|85.39|82.99|0
1648025700000|2022-03-23 08:55:00|85.55|83.15|85.7|83.3|85.74|83.34|85.47|83.07|0
1648026000000|2022-03-23 09:00:00|85.66|83.26|85.46|83.06|85.82|83.42|85.46|83.06|0
1648026300000|2022-03-23 09:05:00|85.5|83.1|85.7|83.3|85.78|83.38|85.46|83.06|0
1648026600000|2022-03-23 09:10:00|85.74|83.34|85.82|83.42|85.82|83.42|85.62|83.22|0
1648026900000|2022-03-23 09:15:00|85.84|83.44|85.62|83.22|85.98|83.58|85.58|83.18|0
1648027200000|2022-03-23 09:20:00|85.66|83.26|85.97|83.57|85.99|83.59|85.46|83.06|0
1648027500000|2022-03-23 09:25:00|85.93|83.53|86.17|83.77|86.17|83.77|85.85|83.45|0
1648027800000|2022-03-23 09:30:00|86.29|83.89|86.43|84.03|86.69|84.29|86.29|83.89|0
1648028100000|2022-03-23 09:35:00|86.45|84.05|86.73|84.33|87.05|84.65|86.45|84.05|0
1648028400000|2022-03-23 09:40:00|86.69|84.29|87.05|84.65|87.09|84.69|86.69|84.29|0
1648028700000|2022-03-23 09:45:00|87.09|84.69|87.41|85.01|87.41|85.01|87.05|84.65|0
1648029000000|2022-03-23 09:50:00|87.45|85.05|87.41|85.01|87.45|85.05|87.12|84.72|0
1648029300000|2022-03-23 09:55:00|87.37|84.97|87.31|84.91|87.57|85.17|87.12|84.72|0
1648029600000|2022-03-23 10:00:00|87.28|84.88|86.88|84.48|87.31|84.91|86.88|84.48|0
1648029900000|2022-03-23 10:05:00|86.86|84.46|88.01|85.61|88.01|85.61|86.84|84.44|0
1648030200000|2022-03-23 10:10:00|88.05|85.65|87.84|85.44|88.13|85.73|87.76|85.36|0
1648030500000|2022-03-23 10:15:00|87.8|85.4|87.94|85.54|88.09|85.69|87.8|85.4|0
1648030800000|2022-03-23 10:20:00|87.96|85.56|88.18|85.78|88.25|85.85|87.88|85.48|0
1648031100000|2022-03-23 10:25:00|88.2|85.8|88.28|85.88|88.28|85.88|88|85.6|0
1648031400000|2022-03-23 10:30:00|88.24|85.84|87.96|85.56|88.32|85.92|87.87|85.47|0
1648031700000|2022-03-23 10:35:00|87.98|85.58|88.03|85.63|88.08|85.68|87.75|85.35|0
1648032000000|2022-03-23 10:40:00|88.02|85.62|88.56|86.16|88.65|86.25|87.95|85.55|0
1648032300000|2022-03-23 10:45:00|88.6|86.2|88.23|85.83|88.68|86.28|88.19|85.79|0
1648032600000|2022-03-23 10:50:00|88.27|85.87|87.87|85.47|88.27|85.87|87.81|85.41|0
1648032900000|2022-03-23 10:55:00|87.82|85.42|88.03|85.63|88.23|85.83|87.74|85.34|0
1648033200000|2022-03-23 11:00:00|87.94|85.54|87.9|85.5|88.02|85.62|87.82|85.42|0
1648033500000|2022-03-23 11:05:00|87.88|85.48|89.48|87.08|89.52|87.12|87.88|85.48|0
1648033800000|2022-03-23 11:10:00|89.44|87.04|89.11|86.71|89.44|87.04|88.98|86.58|0
1648034100000|2022-03-23 11:15:00|89.07|86.67|89.06|86.66|89.15|86.75|88.94|86.54|0
1648034400000|2022-03-23 11:20:00|89.02|86.62|89.47|87.07|89.55|87.15|89.02|86.62|0
1648034700000|2022-03-23 11:25:00|89.39|86.99|89.51|87.11|89.59|87.19|89.31|86.91|0
1648035000000|2022-03-23 11:30:00|89.55|87.15|89.43|87.03|89.59|87.19|89.39|86.99|0
1648035300000|2022-03-23 11:35:00|89.47|87.07|89.51|87.11|89.51|87.11|89.14|86.74|0
1648035600000|2022-03-23 11:40:00|89.46|87.06|90.04|87.64|90.25|87.85|89.46|87.06|0
1648035900000|2022-03-23 11:45:00|90|87.6|89.87|87.47|90.16|87.76|89.83|87.43|0
1648036200000|2022-03-23 11:50:00|89.91|87.51|89.87|87.47|90.45|88.05|89.79|87.39|0
1648036500000|2022-03-23 11:55:00|89.83|87.43|89.72|87.32|89.91|87.51|89.66|87.26|0
1648036800000|2022-03-23 12:00:00|89.68|87.28|89.78|87.38|89.87|87.47|89.5|87.1|0
1648037100000|2022-03-23 12:05:00|89.82|87.42|89.47|87.07|89.95|87.55|89.45|87.05|0
1648037400000|2022-03-23 12:10:00|89.49|87.09|89.1|86.7|89.49|87.09|89.04|86.64|0
1648037700000|2022-03-23 12:15:00|89.12|86.72|89.36|86.96|89.45|87.05|89.08|86.68|0
1648038000000|2022-03-23 12:20:00|89.41|87.01|89.57|87.17|89.61|87.21|89.24|86.84|0
1648038300000|2022-03-23 12:25:00|89.49|87.09|89.57|87.17|89.81|87.41|89.36|86.96|0
1648038600000|2022-03-23 12:30:00|89.52|87.12|90.02|87.62|90.1|87.7|89.44|87.04|0
1648038900000|2022-03-23 12:35:00|89.93|87.53|90.18|87.78|90.3|87.9|89.89|87.49|0
1648039200000|2022-03-23 12:40:00|90.16|87.76|90.01|87.61|90.35|87.95|90.01|87.61|0
1648039500000|2022-03-23 12:45:00|90.05|87.65|90.13|87.73|90.18|87.78|89.89|87.49|0
1648039800000|2022-03-23 12:50:00|90.16|87.76|90.96|88.56|91|88.6|90.16|87.76|0
1648040100000|2022-03-23 12:55:00|90.92|88.52|90.54|88.14|90.96|88.56|90.5|88.1|0
1648040400000|2022-03-23 13:00:00|90.59|88.19|90.46|88.06|90.59|88.19|90.21|87.81|0
1648040700000|2022-03-23 13:05:00|90.5|88.1|90.17|87.77|90.54|88.14|89.96|87.56|0
1648041000000|2022-03-23 13:10:00|90.21|87.81|90.5|88.1|90.7|88.3|90.21|87.81|0
1648041300000|2022-03-23 13:15:00|90.45|88.05|90.29|87.89|90.5|88.1|90.08|87.68|0
1648041600000|2022-03-23 13:20:00|90.27|87.87|89.91|87.51|90.7|88.3|89.79|87.39|0
1648041900000|2022-03-23 13:25:00|89.95|87.55|90.93|88.53|90.93|88.53|89.83|87.43|0
1648042200000|2022-03-23 13:30:00|90.95|88.55|91.15|88.75|91.49|89.09|90.2|87.8|0
1648042500000|2022-03-23 13:35:00|91.28|88.88|91.86|89.46|91.86|89.46|90.73|88.33|0
1648042800000|2022-03-23 13:40:00|92.07|89.67|92.45|90.05|92.54|90.14|90.28|87.88|0
1648043100000|2022-03-23 13:45:00|92.54|90.14|93.72|91.32|93.81|91.41|92.54|90.14|0
1648043400000|2022-03-23 13:50:00|93.68|91.28|92.83|90.43|93.91|91.51|92.83|90.43|0
1648043700000|2022-03-23 13:55:00|92.79|90.39|93.21|90.81|93.25|90.85|92.07|89.67|0
1648044000000|2022-03-23 14:00:00|93.38|90.98|92.91|90.51|93.78|91.38|92.72|90.32|0
1648044300000|2022-03-23 14:05:00|92.95|90.55|91.81|89.41|93.12|90.72|91.52|89.12|0
1648044600000|2022-03-23 14:10:00|91.77|89.37|89.34|86.94|92.23|89.83|89.34|86.94|0
1648044900000|2022-03-23 14:15:00|89.3|86.9|89.18|86.78|89.3|86.9|88.65|86.25|0
1648045200000|2022-03-23 14:20:00|89.14|86.74|89.31|86.91|90.26|87.86|89.14|86.74|0
1648045500000|2022-03-23 14:25:00|89.27|86.87|89.33|86.93|90.3|87.9|89.19|86.79|0
1648045800000|2022-03-23 14:30:00|89.25|86.85|88.88|86.48|89.48|87.08|88.59|86.19|0
1648046100000|2022-03-23 14:35:00|88.8|86.4|89.21|86.81|89.37|86.97|88.72|86.32|0
1648046400000|2022-03-23 14:40:00|89.12|86.72|90.01|87.61|90.24|87.84|88.8|86.4|0
1648046700000|2022-03-23 14:45:00|90.07|87.67|90.27|87.87|90.77|88.37|90.07|87.67|0
1648047000000|2022-03-23 14:50:00|90.11|87.71|89.9|87.5|90.65|88.25|89.53|87.13|0
1648047300000|2022-03-23 14:55:00|89.94|87.54|89.86|87.46|90.06|87.66|89.49|87.09|0
1648047600000|2022-03-23 15:00:00|89.77|87.37|89.15|86.75|89.84|87.44|88.79|86.39|0
1648047900000|2022-03-23 15:05:00|89.19|86.79|89.52|87.12|89.52|87.12|88.99|86.59|0
1648048200000|2022-03-23 15:10:00|89.6|87.2|89.01|86.61|89.81|87.41|88.98|86.58|0
1648048500000|2022-03-23 15:15:00|89.03|86.63|89.15|86.75|89.43|87.03|88.82|86.42|0
1648048800000|2022-03-23 15:20:00|89.11|86.71|88.65|86.25|89.19|86.79|88.41|86.01|0
1648049100000|2022-03-23 15:25:00|88.57|86.17|88.45|86.05|88.73|86.33|88.2|85.8|0
1648049400000|2022-03-23 15:30:00|88.39|85.99|88.96|86.56|89.06|86.66|88.39|85.99|0
1648049700000|2022-03-23 15:35:00|88.94|86.54|88.69|86.29|89.18|86.78|88.61|86.21|0
1648050000000|2022-03-23 15:40:00|88.73|86.33|88.93|86.53|89.51|87.11|88.69|86.29|0
1648050300000|2022-03-23 15:45:00|88.97|86.57|89.3|86.9|89.46|87.06|88.81|86.41|0
1648050600000|2022-03-23 15:50:00|89.34|86.94|88.84|86.44|89.42|87.02|88.76|86.36|0
1648050900000|2022-03-23 15:55:00|88.8|86.4|88.07|85.67|88.97|86.57|87.99|85.59|0
1648051200000|2022-03-23 16:00:00|88.03|85.63|87.87|85.47|88.11|85.71|86.94|84.54|0
1648051500000|2022-03-23 16:05:00|87.91|85.51|88.93|86.53|89.13|86.73|87.78|85.38|0
1648051800000|2022-03-23 16:10:00|89.01|86.61|89.58|87.18|90.27|87.87|89.01|86.61|0
1648052100000|2022-03-23 16:15:00|89.63|87.23|88.98|86.58|89.63|87.23|88.83|86.43|0
1648052400000|2022-03-23 16:20:00|89.02|86.62|89.31|86.91|89.47|87.07|88.9|86.5|0
1648052700000|2022-03-23 16:25:00|89.25|86.85|89.1|86.7|89.47|87.07|89.1|86.7|0
1648053000000|2022-03-23 16:30:00|89.18|86.78|89.18|86.78|89.31|86.91|88.65|86.25|0
1648053300000|2022-03-23 16:35:00|89.22|86.82|89.51|87.11|89.97|87.57|89.18|86.78|0
1648053600000|2022-03-23 16:40:00|89.57|87.17|90.71|88.31|90.71|88.31|89.38|86.98|0
1648053900000|2022-03-23 16:45:00|90.75|88.35|90.55|88.15|91|88.6|90.07|87.67|0
1648054200000|2022-03-23 16:50:00|90.72|88.32|90.26|87.86|90.8|88.4|90.09|87.69|0
1648054500000|2022-03-23 16:55:00|90.42|88.02|90.05|87.65|90.46|88.06|89.92|87.52|0
1648054800000|2022-03-23 17:00:00|90.09|87.69|90.92|88.52|90.96|88.56|89.88|87.48|0
1648055100000|2022-03-23 17:05:00|90.88|88.48|90.25|87.85|90.96|88.56|90.17|87.77|0
1648055400000|2022-03-23 17:10:00|90.29|87.89|90.46|88.06|90.79|88.39|90.13|87.73|0
1648055700000|2022-03-23 17:15:00|90.33|87.93|91.25|88.85|91.31|88.91|90.29|87.89|0
1648056000000|2022-03-23 17:20:00|91.23|88.83|92.09|89.69|92.17|89.77|91.08|88.68|0
1648056300000|2022-03-23 17:25:00|92.13|89.73|92.94|90.54|93.19|90.79|92.13|89.73|0
1648056600000|2022-03-23 17:30:00|93.07|90.67|92.42|90.02|93.36|90.96|92.17|89.77|0
1648056900000|2022-03-23 17:35:00|92.34|89.94|92.46|90.06|92.64|90.24|92.17|89.77|0
1648057200000|2022-03-23 17:40:00|92.51|90.11|93.19|90.79|93.19|90.79|92.42|90.02|0
1648057500000|2022-03-23 17:45:00|93.23|90.83|92.97|90.57|93.4|91|92.84|90.44|0
1648057800000|2022-03-23 17:50:00|93.01|90.61|91.86|89.46|93.27|90.87|91.86|89.46|0
1648058100000|2022-03-23 17:55:00|91.82|89.42|91.82|89.42|92.08|89.68|91.65|89.25|0
1648058400000|2022-03-23 18:00:00|91.78|89.38|91.8|89.4|92.24|89.84|91.65|89.25|0
1648058700000|2022-03-23 18:05:00|91.82|89.42|93.19|90.79|93.27|90.87|91.51|89.11|0
1648059000000|2022-03-23 18:10:00|93.14|90.74|93.4|91|93.53|91.13|92.97|90.57|0
1648059300000|2022-03-23 18:15:00|93.48|91.08|92.63|90.23|93.78|91.38|92.54|90.14|0
1648059600000|2022-03-23 18:20:00|92.65|90.25|92.84|90.44|92.97|90.57|92.41|90.01|0
1648059900000|2022-03-23 18:25:00|92.88|90.48|91.82|89.42|92.97|90.57|91.82|89.42|0
1648060200000|2022-03-23 18:30:00|91.73|89.33|92.45|90.05|92.58|90.18|91.57|89.17|0
1648060500000|2022-03-23 18:35:00|92.54|90.14|91.98|89.58|92.96|90.56|91.94|89.54|0
1648060800000|2022-03-23 18:40:00|91.9|89.5|91.98|89.58|92.28|89.88|91.77|89.37|0
1648061100000|2022-03-23 18:45:00|91.96|89.56|89.66|87.26|92.06|89.66|89.6|87.2|0
1648061400000|2022-03-23 18:50:00|89.62|87.22|89.99|87.59|90.23|87.83|89.58|87.18|0
1648061700000|2022-03-23 18:55:00|89.91|87.51|91.17|88.77|91.21|88.81|89.91|87.51|0
1648062000000|2022-03-23 19:00:00|91.04|88.64|90.89|88.49|91.42|89.02|90.15|87.75|0
1648062300000|2022-03-23 19:05:00|91.01|88.61|91.86|89.46|92.03|89.63|91.01|88.61|0
1648062600000|2022-03-23 19:10:00|91.98|89.58|91.94|89.54|92.19|89.79|91.52|89.12|0
1648062900000|2022-03-23 19:15:00|91.85|89.45|92.11|89.71|92.19|89.79|91.56|89.16|0
1648063200000|2022-03-23 19:20:00|92.13|89.73|91.09|88.69|92.32|89.92|91.09|88.69|0
1648063500000|2022-03-23 19:25:00|91.05|88.65|91|88.6|91.38|88.98|90.92|88.52|0
1648063800000|2022-03-23 19:30:00|91.21|88.81|91.55|89.15|91.72|89.32|90.75|88.35|0
1648064100000|2022-03-23 19:35:00|91.59|89.19|91.97|89.57|91.97|89.57|91.3|88.9|0
1648064400000|2022-03-23 19:40:00|92.01|89.61|91.42|89.02|92.95|90.55|91.38|88.98|0
1648064700000|2022-03-23 19:45:00|91.46|89.06|91.92|89.52|92.05|89.65|90.74|88.34|0
1648065000000|2022-03-23 19:50:00|92.43|90.03|93.46|91.06|93.59|91.19|92.43|90.03|0
1648065300000|2022-03-23 19:55:00|93.2|90.8|93.23|90.83|93.76|91.36|92.67|90.27|0
1648065600000|2022-03-23 20:00:00|93.1|90.7|93.32|90.92|93.54|91.14|93.06|90.66|0
1648065900000|2022-03-23 20:05:00|93.34|90.94|93.36|90.96|93.49|91.09|93.14|90.74|0
1648066200000|2022-03-23 20:10:00|93.32|90.92|93.1|90.7|93.4|91|93.1|90.7|0
1648066500000|2022-03-23 20:15:00|93.34|90.54|93.3|90.5|93.43|90.63|93.3|90.5|0
1648066800000|2022-03-23 20:20:00|93.32|90.52|93.21|90.41|93.34|90.54|93.08|90.28|0
1648067100000|2022-03-23 20:25:00|93.19|90.39|93.25|90.45|93.29|90.49|93.08|90.28|0
1648067400000|2022-03-23 20:30:00|93.16|90.36|93.12|90.32|93.25|90.45|93.03|90.23|0
1648067700000|2022-03-23 20:35:00|93.07|90.27|93.14|90.34|93.24|90.44|93.07|90.27|0
1648068000000|2022-03-23 20:40:00|93.16|90.36|93.11|90.31|93.24|90.44|93.11|90.31|0
1648068300000|2022-03-23 20:45:00|93.09|90.29|92.98|90.18|93.15|90.35|92.98|90.18|0
1648068600000|2022-03-23 20:50:00|92.94|90.14|92.96|90.16|93.02|90.22|92.93|90.13|0
1648068900000|2022-03-23 20:55:00|92.93|90.13|93.07|90.27|93.07|90.27|92.89|90.09|0
1648069200000|2022-03-23 21:00:00|93.09|90.29|93.26|90.46|93.29|90.49|93.08|90.28|0
1648069500000|2022-03-23 21:05:00|93.29|90.49|93.27|90.47|93.31|90.51|93.26|90.46|0
1648069800000|2022-03-23 21:10:00|93.3|90.5|93.25|90.45|93.3|90.5|93.25|90.45|0
1648070100000|2022-03-23 21:15:00|93.24|90.44|93.27|90.47|93.3|90.5|93.24|90.44|0
1648070400000|2022-03-23 21:20:00|93.29|90.49|93.27|90.47|93.31|90.51|93.25|90.45|0
1648070700000|2022-03-23 21:25:00|93.28|90.48|93.23|90.43|93.28|90.48|93.23|90.43|0
1648071000000|2022-03-23 21:30:00|93.22|90.42|93.2|90.4|93.23|90.43|93.12|90.32|0
1648071300000|2022-03-23 21:35:00|93.13|90.33|93.19|90.39|93.19|90.39|93.13|90.33|0
1648071600000|2022-03-23 21:40:00|93.16|90.36|93.16|90.36|93.18|90.38|93.11|90.31|0
1648071900000|2022-03-23 21:45:00|93.17|90.37|93.19|90.39|93.19|90.39|93.15|90.35|0
1648072200000|2022-03-23 21:50:00|93.17|90.37|93.16|90.36|93.18|90.38|93.14|90.34|0
1648072500000|2022-03-23 21:55:00|93.15|90.35|93.14|90.34|93.15|90.35|93.11|90.31|0
1648072800000|2022-03-23 22:00:00|92.84|90.04|93.33|90.53|93.33|90.53|92.84|90.04|0
1648073100000|2022-03-23 22:05:00|93.29|90.49|93.2|90.4|93.29|90.49|93.14|90.34|0
1648073400000|2022-03-23 22:10:00|93.18|90.38|93.24|90.44|93.27|90.47|92.94|90.14|0
1648073700000|2022-03-23 22:15:00|93.2|90.4|92.98|90.18|93.29|90.49|92.94|90.14|0
1648074000000|2022-03-23 22:20:00|92.96|90.16|92.94|90.14|93.03|90.23|92.92|90.12|0
1648074300000|2022-03-23 22:25:00|92.87|90.07|92.81|90.01|92.94|90.14|92.76|89.96|0
1648074600000|2022-03-23 22:30:00|92.76|89.96|92.59|89.79|92.76|89.96|92.5|89.7|0
1648074900000|2022-03-23 22:35:00|92.63|89.83|92.67|89.87|92.72|89.92|92.48|89.68|0
1648075200000|2022-03-23 22:40:00|92.63|89.83|92.76|89.96|92.76|89.96|92.63|89.83|0
1648075500000|2022-03-23 22:45:00|92.8|90|92.8|90|92.93|90.13|92.75|89.95|0
1648075800000|2022-03-23 22:50:00|92.78|89.98|92.84|90.04|92.92|90.12|92.78|89.98|0
1648076100000|2022-03-23 22:55:00|92.88|90.08|92.71|89.91|92.92|90.12|92.71|89.91|0
1648076400000|2022-03-23 23:00:00|92.66|89.86|92.45|89.65|92.84|90.04|92.4|89.6|0
1648076700000|2022-03-23 23:05:00|92.4|89.6|92.36|89.56|92.53|89.73|92.28|89.48|0
1648077000000|2022-03-23 23:10:00|92.32|89.52|92.19|89.39|92.36|89.56|92.17|89.37|0
1648077300000|2022-03-23 23:15:00|92.14|89.34|92.18|89.38|92.23|89.43|92.08|89.28|0
1648077600000|2022-03-23 23:20:00|92.14|89.34|92.22|89.42|92.27|89.47|92.1|89.3|0
1648077900000|2022-03-23 23:25:00|92.25|89.45|92.18|89.38|92.25|89.45|92.14|89.34|0
1648078200000|2022-03-23 23:30:00|92.14|89.34|92.22|89.42|92.26|89.46|92.14|89.34|0
1648078500000|2022-03-23 23:35:00|92.24|89.44|92.18|89.38|92.26|89.46|92.11|89.31|0
1648078800000|2022-03-23 23:40:00|92.17|89.37|92.39|89.59|92.43|89.63|92.17|89.37|0
1648079100000|2022-03-23 23:45:00|92.34|89.54|92.43|89.63|92.51|89.71|92.22|89.42|0
1648079400000|2022-03-23 23:50:00|92.47|89.67|92.51|89.71|92.6|89.8|92.47|89.67|0
1648079700000|2022-03-23 23:55:00|92.47|89.67|92.34|89.54|92.47|89.67|92.25|89.45|0
1648080000000|2022-03-24 00:00:00|92.29|89.49|91.87|89.07|92.38|89.58|91.82|89.02|0
1648080300000|2022-03-24 00:05:00|91.84|89.04|91.55|88.75|91.95|89.15|91.55|88.75|0
1648080600000|2022-03-24 00:10:00|91.52|88.72|91.39|88.59|91.56|88.76|91.39|88.59|0
1648080900000|2022-03-24 00:15:00|91.35|88.55|91.48|88.68|91.56|88.76|91.31|88.51|0
1648081200000|2022-03-24 00:20:00|91.52|88.72|91.6|88.8|91.73|88.93|91.48|88.68|0
1648081500000|2022-03-24 00:25:00|91.56|88.76|92.11|89.31|92.11|89.31|91.56|88.76|0
1648081800000|2022-03-24 00:30:00|92.07|89.27|92.54|89.74|92.92|90.12|92.07|89.27|0
1648082100000|2022-03-24 00:35:00|92.58|89.78|92.66|89.86|92.86|90.06|92.45|89.65|0
1648082400000|2022-03-24 00:40:00|92.62|89.82|92.4|89.6|92.66|89.86|92.32|89.52|0
1648082700000|2022-03-24 00:45:00|92.38|89.58|92.27|89.47|92.62|89.82|92.19|89.39|0
1648083000000|2022-03-24 00:50:00|92.29|89.49|92.53|89.73|92.53|89.73|92.27|89.47|0
1648083300000|2022-03-24 00:55:00|92.57|89.77|92.27|89.47|92.57|89.77|92.27|89.47|0
1648083600000|2022-03-24 01:00:00|92.31|89.51|92.39|89.59|92.61|89.81|92.31|89.51|0
1648083900000|2022-03-24 01:05:00|92.37|89.57|92.37|89.57|92.52|89.72|92.35|89.55|0
1648084200000|2022-03-24 01:10:00|92.39|89.59|92.56|89.76|92.56|89.76|92.37|89.57|0
1648084500000|2022-03-24 01:15:00|92.52|89.72|92.86|90.06|92.86|90.06|92.39|89.59|0
1648084800000|2022-03-24 01:20:00|92.84|90.04|93.03|90.23|93.16|90.36|92.71|89.91|0
1648085100000|2022-03-24 01:25:00|93.11|90.31|93.33|90.53|93.33|90.53|93.03|90.23|0
1648085400000|2022-03-24 01:30:00|93.28|90.48|92.94|90.14|93.41|90.61|92.89|90.09|0
1648085700000|2022-03-24 01:35:00|92.98|90.18|92.4|89.6|93.02|90.22|92.33|89.53|0
1648086000000|2022-03-24 01:40:00|92.42|89.62|92.08|89.28|92.51|89.71|92.03|89.23|0
1648086300000|2022-03-24 01:45:00|92.06|89.26|92.42|89.62|92.54|89.74|92.03|89.23|0
1648086600000|2022-03-24 01:50:00|92.4|89.6|92.29|89.49|92.46|89.66|92.24|89.44|0
1648086900000|2022-03-24 01:55:00|92.26|89.46|92.37|89.57|92.37|89.57|92.11|89.31|0
1648087200000|2022-03-24 02:00:00|92.33|89.53|92.28|89.48|92.48|89.68|92.22|89.42|0
1648087500000|2022-03-24 02:05:00|92.26|89.46|92.19|89.39|92.39|89.59|92.15|89.35|0
1648087800000|2022-03-24 02:10:00|92.17|89.37|92.45|89.65|92.45|89.65|92.06|89.26|0
1648088100000|2022-03-24 02:15:00|92.4|89.6|92.36|89.56|92.57|89.77|92.36|89.56|0
1648088400000|2022-03-24 02:20:00|92.34|89.54|92.4|89.6|92.44|89.64|92.27|89.47|0
1648088700000|2022-03-24 02:25:00|92.36|89.56|92.4|89.6|92.44|89.64|92.23|89.43|0
1648089000000|2022-03-24 02:30:00|92.35|89.55|92.1|89.3|92.38|89.58|91.88|89.08|0
1648089300000|2022-03-24 02:35:00|92.12|89.32|92.12|89.32|92.14|89.34|92.01|89.21|0
1648089600000|2022-03-24 02:40:00|92.14|89.34|92.01|89.21|92.31|89.51|92.01|89.21|0
1648089900000|2022-03-24 02:45:00|91.96|89.16|91.62|88.82|92.05|89.25|91.49|88.69|0
1648090200000|2022-03-24 02:50:00|91.6|88.8|91.83|89.03|91.92|89.12|91.58|88.78|0
1648090500000|2022-03-24 02:55:00|91.79|88.99|91.79|88.99|91.83|89.03|91.7|88.9|0
1648090800000|2022-03-24 03:00:00|91.77|88.97|91.95|89.15|91.95|89.15|91.62|88.82|0
1648091100000|2022-03-24 03:05:00|91.98|89.18|91.8|89|92.17|89.37|91.74|88.94|0
1648091400000|2022-03-24 03:10:00|91.78|88.98|91.74|88.94|91.82|89.02|91.7|88.9|0
1648091700000|2022-03-24 03:15:00|91.78|88.98|91.74|88.94|91.86|89.06|91.65|88.85|0
1648092000000|2022-03-24 03:20:00|91.69|88.89|91.88|89.08|91.9|89.1|91.65|88.85|0
1648092300000|2022-03-24 03:25:00|91.86|89.06|91.9|89.1|91.9|89.1|91.77|88.97|0
1648092600000|2022-03-24 03:30:00|91.86|89.06|91.77|88.97|91.94|89.14|91.73|88.93|0
1648092900000|2022-03-24 03:35:00|91.73|88.93|91.9|89.1|91.98|89.18|91.73|88.93|0
1648093200000|2022-03-24 03:40:00|91.85|89.05|91.89|89.09|91.94|89.14|91.73|88.93|0
1648093500000|2022-03-24 03:45:00|91.94|89.14|91.72|88.92|91.98|89.18|91.7|88.9|0
1648093800000|2022-03-24 03:50:00|91.76|88.96|91.3|88.5|91.76|88.96|91.25|88.45|0
1648094100000|2022-03-24 03:55:00|91.34|88.54|90.91|88.11|91.38|88.58|90.91|88.11|0
1648094400000|2022-03-24 04:00:00|90.87|88.07|90.95|88.15|91|88.2|90.72|87.92|0
1648094700000|2022-03-24 04:05:00|90.91|88.11|90.87|88.07|90.95|88.15|90.82|88.02|0
1648095000000|2022-03-24 04:10:00|90.91|88.11|90.99|88.19|91.03|88.23|90.87|88.07|0
1648095300000|2022-03-24 04:15:00|90.95|88.15|90.9|88.1|90.99|88.19|90.69|87.89|0
1648095600000|2022-03-24 04:20:00|90.86|88.06|90.99|88.19|91.07|88.27|90.82|88.02|0
1648095900000|2022-03-24 04:25:00|91.03|88.23|91.11|88.31|91.15|88.35|90.94|88.14|0
1648096200000|2022-03-24 04:30:00|91.07|88.27|91.02|88.22|91.07|88.27|90.94|88.14|0
1648096500000|2022-03-24 04:35:00|90.98|88.18|90.94|88.14|91.07|88.27|90.9|88.1|0
1648096800000|2022-03-24 04:40:00|90.98|88.18|90.93|88.13|91|88.2|90.89|88.09|0
1648097100000|2022-03-24 04:45:00|90.89|88.09|90.89|88.09|90.89|88.09|90.51|87.71|0
1648097400000|2022-03-24 04:50:00|90.85|88.05|90.93|88.13|91.02|88.22|90.83|88.03|0
1648097700000|2022-03-24 04:55:00|90.97|88.17|90.93|88.13|90.97|88.17|90.93|88.13|0
1648098000000|2022-03-24 05:00:00|90.84|88.04|90.63|87.83|90.89|88.09|90.51|87.71|0
1648098300000|2022-03-24 05:05:00|90.71|87.91|90.8|88|90.92|88.12|90.42|87.62|0
1648098600000|2022-03-24 05:10:00|90.71|87.91|90.58|87.78|90.84|88.04|90.5|87.7|0
1648098900000|2022-03-24 05:15:00|90.56|87.76|90.75|87.95|90.75|87.95|90.42|87.62|0
1648099200000|2022-03-24 05:20:00|90.73|87.93|90.66|87.86|90.83|88.03|90.66|87.86|0
1648099500000|2022-03-24 05:25:00|90.62|87.82|90.62|87.82|90.71|87.91|90.45|87.65|0
1648099800000|2022-03-24 05:30:00|90.58|87.78|90.24|87.44|90.66|87.86|90.22|87.42|0
1648100100000|2022-03-24 05:35:00|90.28|87.48|89.73|86.93|90.32|87.52|89.69|86.89|0
1648100400000|2022-03-24 05:40:00|89.78|86.98|89.61|86.81|89.9|87.1|89.61|86.81|0
1648100700000|2022-03-24 05:45:00|89.57|86.77|89.48|86.68|89.61|86.81|89.32|86.52|0
1648101000000|2022-03-24 05:50:00|89.52|86.72|89.64|86.84|89.69|86.89|89.52|86.72|0
1648101300000|2022-03-24 05:55:00|89.58|86.78|89.39|86.59|89.6|86.8|89.23|86.43|0
1648101600000|2022-03-24 06:00:00|89.43|86.63|89.02|86.22|89.5|86.7|88.98|86.18|0
1648101900000|2022-03-24 06:05:00|89.06|86.26|89.68|86.88|89.72|86.92|89.06|86.26|0
1648102200000|2022-03-24 06:10:00|89.72|86.92|89.84|87.04|89.93|87.13|89.72|86.92|0
1648102500000|2022-03-24 06:15:00|89.82|87.02|90.01|87.21|90.05|87.25|89.8|87|0
1648102800000|2022-03-24 06:20:00|89.97|87.17|90.01|87.21|90.13|87.33|89.97|87.17|0
1648103100000|2022-03-24 06:25:00|90.03|87.23|90.98|88.18|91.09|88.29|89.36|86.56|0
1648103400000|2022-03-24 06:30:00|91|88.2|91.11|88.31|91.11|88.31|90.9|88.1|0
1648103700000|2022-03-24 06:35:00|91.06|88.26|90.93|88.13|91.11|88.31|90.93|88.13|0
1648104000000|2022-03-24 06:40:00|90.98|88.18|91.04|88.24|91.1|88.3|90.93|88.13|0
1648104300000|2022-03-24 06:45:00|91.06|88.26|91.1|88.3|91.1|88.3|90.97|88.17|0
1648104600000|2022-03-24 06:50:00|91.06|88.26|91.5|88.7|91.56|88.76|91.06|88.26|0
1648104900000|2022-03-24 06:55:00|91.52|88.72|91.47|88.67|91.56|88.76|91.43|88.63|0
1648105200000|2022-03-24 07:00:00|91.43|88.63|91.26|88.46|91.43|88.63|90.97|88.17|0
1648105500000|2022-03-24 07:05:00|91.08|88.68|91.16|88.76|91.36|88.96|91.08|88.68|0
1648105800000|2022-03-24 07:10:00|91.18|88.78|90.85|88.45|91.18|88.78|90.8|88.4|0
1648106100000|2022-03-24 07:15:00|90.8|88.4|90.21|87.81|90.85|88.45|90.17|87.77|0
1648106400000|2022-03-24 07:20:00|90.26|87.86|91.91|89.51|92.31|89.91|90.09|87.69|0
1648106700000|2022-03-24 07:25:00|91.95|89.55|91.65|89.25|92.07|89.67|91.57|89.17|0
1648107000000|2022-03-24 07:30:00|91.63|89.23|91.69|89.29|91.84|89.44|91.56|89.16|0
1648107300000|2022-03-24 07:35:00|91.73|89.33|92.03|89.63|92.07|89.67|91.69|89.29|0
1648107600000|2022-03-24 07:40:00|91.94|89.54|91.81|89.41|92.07|89.67|91.64|89.24|0
1648107900000|2022-03-24 07:45:00|91.85|89.45|91.98|89.58|92.02|89.62|91.6|89.2|0
1648108200000|2022-03-24 07:50:00|91.94|89.54|92.13|89.73|92.15|89.75|91.94|89.54|0
1648108500000|2022-03-24 07:55:00|92.15|89.75|92.08|89.68|92.19|89.79|91.89|89.49|0
1648108800000|2022-03-24 08:00:00|92.06|89.66|91.04|88.64|92.1|89.7|91.04|88.64|0
1648109100000|2022-03-24 08:05:00|91|88.6|90.56|88.16|91.02|88.62|90|87.6|0
1648109400000|2022-03-24 08:10:00|90.54|88.14|90.87|88.47|90.96|88.56|90.29|87.89|0
1648109700000|2022-03-24 08:15:00|90.77|88.37|90.54|88.14|90.91|88.51|90.24|87.84|0
1648110000000|2022-03-24 08:20:00|90.56|88.16|90.2|87.8|90.66|88.26|90.1|87.7|0
1648110300000|2022-03-24 08:25:00|90.18|87.78|90.26|87.86|90.28|87.88|90.03|87.63|0
1648110600000|2022-03-24 08:30:00|90.24|87.84|90.19|87.79|90.28|87.88|89.41|87.01|0
1648110900000|2022-03-24 08:35:00|90.13|87.73|89.74|87.34|90.15|87.75|89.53|87.13|0
1648111200000|2022-03-24 08:40:00|89.69|87.29|89.92|87.52|90.02|87.62|89.67|87.27|0
1648111500000|2022-03-24 08:45:00|89.9|87.5|90.15|87.75|90.25|87.85|89.9|87.5|0
1648111800000|2022-03-24 08:50:00|90.1|87.7|90.02|87.62|90.15|87.75|89.92|87.52|0
1648112100000|2022-03-24 08:55:00|90.04|87.64|89.98|87.58|90.1|87.7|89.69|87.29|0
1648112400000|2022-03-24 09:00:00|89.93|87.53|89.6|87.2|90.06|87.66|89.48|87.08|0
1648112700000|2022-03-24 09:05:00|89.72|87.32|89.69|87.29|91.22|88.82|89.43|87.03|0
1648113000000|2022-03-24 09:10:00|89.71|87.31|89.5|87.1|89.88|87.48|89.5|87.1|0
1648113300000|2022-03-24 09:15:00|89.54|87.14|89.65|87.25|89.75|87.35|89.54|87.14|0
1648113600000|2022-03-24 09:20:00|89.62|87.22|89.95|87.55|90.04|87.64|89.54|87.14|0
1648113900000|2022-03-24 09:25:00|89.98|87.58|90.06|87.66|90.08|87.68|89.93|87.53|0
1648114200000|2022-03-24 09:30:00|90.04|87.64|89.7|87.3|90.12|87.72|89.7|87.3|0
1648114500000|2022-03-24 09:35:00|89.68|87.28|89.82|87.42|89.95|87.55|89.66|87.26|0
1648114800000|2022-03-24 09:40:00|89.89|87.49|89.95|87.55|89.99|87.59|89.82|87.42|0
1648115100000|2022-03-24 09:45:00|89.93|87.53|89.84|87.44|90.03|87.63|89.78|87.38|0
1648115400000|2022-03-24 09:50:00|89.86|87.46|90.02|87.62|90.07|87.67|89.82|87.42|0
1648115700000|2022-03-24 09:55:00|89.98|87.58|90.27|87.87|90.31|87.91|89.98|87.58|0
1648116000000|2022-03-24 10:00:00|90.31|87.91|90.56|88.16|90.77|88.37|90.31|87.91|0
1648116300000|2022-03-24 10:05:00|90.58|88.18|90.92|88.52|90.98|88.58|90.58|88.18|0
1648116600000|2022-03-24 10:10:00|90.94|88.54|91.12|88.72|91.14|88.74|90.77|88.37|0
1648116900000|2022-03-24 10:15:00|91.31|88.91|91.1|88.7|91.48|89.08|91.1|88.7|0
1648117200000|2022-03-24 10:20:00|91.12|88.72|91.31|88.91|91.6|89.2|91.1|88.7|0
1648117500000|2022-03-24 10:25:00|91.33|88.93|91.05|88.65|91.33|88.93|90.97|88.57|0
1648117800000|2022-03-24 10:30:00|90.97|88.57|90.88|88.48|91.47|89.07|90.8|88.4|0
1648118100000|2022-03-24 10:35:00|90.91|88.51|91.01|88.61|91.05|88.65|90.76|88.36|0
1648118400000|2022-03-24 10:40:00|91.03|88.63|90.96|88.56|91.17|88.77|90.9|88.5|0
1648118700000|2022-03-24 10:45:00|90.98|88.58|90.98|88.58|91.09|88.69|90.84|88.44|0
1648119000000|2022-03-24 10:50:00|91|88.6|90.9|88.5|91.04|88.64|90.79|88.39|0
1648119300000|2022-03-24 10:55:00|90.87|88.47|91.08|88.68|91.21|88.81|90.83|88.43|0
1648119600000|2022-03-24 11:00:00|91.12|88.72|90.7|88.3|91.12|88.72|90.62|88.22|0
1648119900000|2022-03-24 11:05:00|90.74|88.34|89.53|87.13|90.91|88.51|88.83|86.43|0
1648120200000|2022-03-24 11:10:00|89.33|86.93|89.93|87.53|89.97|87.57|89.33|86.93|0
1648120500000|2022-03-24 11:15:00|89.95|87.55|89.9|87.5|89.95|87.55|89.7|87.3|0
1648120800000|2022-03-24 11:20:00|89.92|87.52|89.61|87.21|90.03|87.63|89.57|87.17|0
1648121100000|2022-03-24 11:25:00|89.65|87.25|89.75|87.35|89.82|87.42|89.61|87.21|0
1648121400000|2022-03-24 11:30:00|89.69|87.29|89.52|87.12|89.82|87.42|89.4|87|0
1648121700000|2022-03-24 11:35:00|89.54|87.14|89.6|87.2|89.65|87.25|89.31|86.91|0
1648122000000|2022-03-24 11:40:00|90.23|87.83|90.69|87.81|91.76|89.36|90.16|87.63|0
1648122300000|2022-03-24 11:45:00|90.74|87.86|90.46|87.58|90.84|87.96|90.3|87.42|0
1648122600000|2022-03-24 11:50:00|90.61|87.73|91.17|88.29|91.4|88.52|90.55|87.67|0
1648122900000|2022-03-24 11:55:00|91.15|88.27|91.13|88.25|91.32|88.44|90.83|87.95|0
1648123200000|2022-03-24 12:00:00|91.08|88.2|90.62|87.74|91.15|88.27|90.62|87.74|0
1648123500000|2022-03-24 12:05:00|90.64|87.76|91|88.12|91|88.12|90.54|87.66|0
1648123800000|2022-03-24 12:10:00|91.21|88.33|91.16|88.28|91.58|88.7|91.08|88.2|0
1648124100000|2022-03-24 12:15:00|91.18|88.3|91.41|88.53|91.62|88.74|91.16|88.28|0
1648124400000|2022-03-24 12:20:00|91.39|88.51|91.6|88.72|91.66|88.78|91.24|88.36|0
1648124700000|2022-03-24 12:25:00|91.58|88.7|91.41|88.53|91.7|88.82|91.32|88.44|0
1648125000000|2022-03-24 12:30:00|91.43|88.55|91.43|88.55|92.08|89.2|91.32|88.44|0
1648125300000|2022-03-24 12:35:00|91.41|88.53|91.23|88.35|91.49|88.61|91.03|88.15|0
1648125600000|2022-03-24 12:40:00|91.21|88.33|90.94|88.06|91.23|88.35|90.86|87.98|0
1648125900000|2022-03-24 12:45:00|90.92|88.04|90.92|88.04|91.11|88.23|90.69|87.81|0
1648126200000|2022-03-24 12:50:00|90.89|88.01|90.77|87.89|90.89|88.01|90.64|87.76|0
1648126500000|2022-03-24 12:55:00|90.73|87.85|91.02|88.14|91.02|88.14|90.6|87.72|0
1648126800000|2022-03-24 13:00:00|91.06|88.18|90.99|88.11|91.22|88.34|90.72|87.84|0
1648127100000|2022-03-24 13:05:00|91.06|88.18|90.82|87.94|91.22|88.34|90.76|87.88|0
1648127400000|2022-03-24 13:10:00|90.93|88.05|91.1|88.22|91.1|88.22|90.2|87.32|0
1648127700000|2022-03-24 13:15:00|91.06|88.18|91.08|88.2|91.23|88.35|90.81|87.93|0
1648128000000|2022-03-24 13:20:00|91.06|88.18|90.85|87.97|91.14|88.26|90.85|87.97|0
1648128300000|2022-03-24 13:25:00|90.89|88.01|91.43|88.55|91.47|88.59|90.64|87.76|0
1648128600000|2022-03-24 13:30:00|91.35|88.47|92.53|89.65|92.66|89.78|91.22|88.34|0
1648128900000|2022-03-24 13:35:00|92.66|89.78|92.61|89.73|93.25|90.37|92.53|89.65|0
1648129200000|2022-03-24 13:40:00|92.7|89.82|91.36|88.48|92.78|89.9|90.96|88.08|0
1648129500000|2022-03-24 13:45:00|91.28|88.4|91.8|88.92|92.06|89.18|90.92|88.04|0
1648129800000|2022-03-24 13:50:00|91.93|89.05|91.19|88.31|92.31|89.43|90.58|87.7|0
1648130100000|2022-03-24 13:55:00|91.15|88.27|92.66|89.78|92.66|89.78|91.15|88.27|0
1648130400000|2022-03-24 14:00:00|92.62|89.74|90.94|88.06|92.62|89.74|90.61|87.73|0
1648130700000|2022-03-24 14:05:00|90.81|87.93|90.77|87.89|91.23|88.35|90.36|87.48|0
1648131000000|2022-03-24 14:10:00|90.73|87.85|91.18|88.3|91.6|88.72|90.73|87.85|0
1648131300000|2022-03-24 14:15:00|91.06|88.18|92.96|90.08|93.38|90.5|91.06|88.18|0
1648131600000|2022-03-24 14:20:00|92.87|89.99|93|90.12|93.26|90.38|92.49|89.61|0
1648131900000|2022-03-24 14:25:00|92.87|89.99|93.17|90.29|93.51|90.63|92.66|89.78|0
1648132200000|2022-03-24 14:30:00|93.21|90.33|91.32|88.44|93.64|90.76|91.2|88.32|0
1648132500000|2022-03-24 14:35:00|91.36|88.48|91.91|89.03|92.08|89.2|91.03|88.15|0
1648132800000|2022-03-24 14:40:00|91.82|88.94|91.36|88.48|92.29|89.41|91.36|88.48|0
1648133100000|2022-03-24 14:45:00|91.28|88.4|90.98|88.1|91.44|88.56|90.65|87.77|0
1648133400000|2022-03-24 14:50:00|90.94|88.06|90.33|87.45|91.61|88.73|89.39|86.51|0
1648133700000|2022-03-24 14:55:00|90.39|87.51|90.83|87.95|91.12|88.24|90.24|87.36|0
1648134000000|2022-03-24 15:00:00|90.66|87.78|90.03|87.15|90.91|88.03|88.47|85.59|0
1648134300000|2022-03-24 15:05:00|89.91|87.03|89.82|86.94|90.32|87.44|89.12|86.24|0
1648134600000|2022-03-24 15:10:00|89.99|87.11|89.28|86.4|90.2|87.32|88.96|86.08|0
1648134900000|2022-03-24 15:15:00|89.12|86.24|88.83|85.95|89.57|86.69|88.83|85.95|0
1648135200000|2022-03-24 15:20:00|88.67|85.79|88.79|85.91|89.32|86.44|88.67|85.79|0
1648135500000|2022-03-24 15:25:00|88.75|85.87|87.73|84.85|88.91|86.03|87.65|84.77|0
1648135800000|2022-03-24 15:30:00|87.69|84.81|87.81|84.93|87.85|84.97|87.36|84.48|0
1648136100000|2022-03-24 15:35:00|87.85|84.97|86.39|83.51|88.83|85.95|86.37|83.49|0
1648136400000|2022-03-24 15:40:00|86.37|83.49|85.69|82.81|86.41|83.53|85.49|82.61|0
1648136700000|2022-03-24 15:45:00|85.77|82.89|86.17|83.29|86.17|83.29|85.65|82.77|0
1648137000000|2022-03-24 15:50:00|86.25|83.37|86.3|83.42|86.61|83.73|86.16|83.28|0
1648137300000|2022-03-24 15:55:00|86.32|83.44|86.28|83.4|86.36|83.48|86|83.12|0
1648137600000|2022-03-24 16:00:00|86.36|83.48|87.13|84.25|87.29|84.41|86.08|83.2|0
1648137900000|2022-03-24 16:05:00|87.29|84.41|86.66|83.78|87.41|84.53|86.52|83.64|0
1648138200000|2022-03-24 16:10:00|86.68|83.8|86.56|83.68|86.84|83.96|86.44|83.56|0
1648138500000|2022-03-24 16:15:00|86.52|83.64|86.56|83.68|86.92|84.04|86.44|83.56|0
1648138800000|2022-03-24 16:20:00|86.52|83.64|86.76|83.88|86.76|83.88|86.27|83.39|0
1648139100000|2022-03-24 16:25:00|86.84|83.96|87.49|84.61|87.81|84.93|86.64|83.76|0
1648139400000|2022-03-24 16:30:00|87.57|84.69|88.26|85.38|88.34|85.46|86.57|83.69|0
1648139700000|2022-03-24 16:35:00|88.22|85.34|87.24|84.36|88.38|85.5|87.12|84.24|0
1648140000000|2022-03-24 16:40:00|87.28|84.4|87.07|84.19|87.56|84.68|87.07|84.19|0
1648140300000|2022-03-24 16:45:00|87.15|84.27|87.54|84.66|87.64|84.76|87.15|84.27|0
1648140600000|2022-03-24 16:50:00|87.52|84.64|86.99|84.11|87.52|84.64|86.83|83.95|0
1648140900000|2022-03-24 16:55:00|87.07|84.19|86.86|83.98|87.15|84.27|86.74|83.86|0
1648141200000|2022-03-24 17:00:00|86.82|83.94|87.15|84.27|87.23|84.35|85.98|83.1|0
1648141500000|2022-03-24 17:05:00|87.07|84.19|87.23|84.35|87.43|84.55|86.7|83.82|0
1648141800000|2022-03-24 17:10:00|87.14|84.26|86.74|83.86|87.29|84.41|86.54|83.66|0
1648142100000|2022-03-24 17:15:00|86.82|83.94|86.29|83.41|86.82|83.94|86.29|83.41|0
1648142400000|2022-03-24 17:20:00|86.33|83.45|86.55|83.67|89.38|86.5|85.69|82.81|0
1648142700000|2022-03-24 17:25:00|86.51|83.63|86.27|83.39|86.59|83.71|85.91|83.03|0
1648143000000|2022-03-24 17:30:00|86.23|83.35|86.55|83.67|86.83|83.95|86.11|83.23|0
1648143300000|2022-03-24 17:35:00|86.63|83.75|86.35|83.47|86.71|83.83|86.15|83.27|0
1648143600000|2022-03-24 17:40:00|86.33|83.45|86.1|83.22|86.47|83.59|85.94|83.06|0
1648143900000|2022-03-24 17:45:00|86.06|83.18|85.9|83.02|86.14|83.26|85.66|82.78|0
1648144200000|2022-03-24 17:50:00|85.98|83.1|86.1|83.22|86.18|83.3|85.78|82.9|0
1648144500000|2022-03-24 17:55:00|86.14|83.26|86.1|83.22|86.26|83.38|85.98|83.1|0
1648144800000|2022-03-24 18:00:00|86.14|83.26|85.25|82.37|86.22|83.34|85.14|82.26|0
1648145100000|2022-03-24 18:05:00|85.29|82.41|85.97|83.09|86.09|83.21|85.29|82.41|0
1648145400000|2022-03-24 18:10:00|85.93|83.05|86.05|83.17|86.65|83.77|85.89|83.01|0
1648145700000|2022-03-24 18:15:00|86.01|83.13|86.13|83.25|86.21|83.33|85.73|82.85|0
1648146000000|2022-03-24 18:20:00|86.07|83.19|86.53|83.65|86.77|83.89|86.07|83.19|0
1648146300000|2022-03-24 18:25:00|86.49|83.61|86.7|83.82|87.07|84.19|86.25|83.37|0
1648146600000|2022-03-24 18:30:00|86.66|83.78|87.07|84.19|87.23|84.35|86.5|83.62|0
1648146900000|2022-03-24 18:35:00|87.03|84.15|86.82|83.94|87.35|84.47|86.78|83.9|0
1648147200000|2022-03-24 18:40:00|86.86|83.98|86.94|84.06|87.06|84.18|86.7|83.82|0
1648147500000|2022-03-24 18:45:00|87.02|84.14|87.46|84.58|87.79|84.91|86.9|84.02|0
1648147800000|2022-03-24 18:50:00|87.38|84.5|86.73|83.85|87.42|84.54|86.53|83.65|0
1648148100000|2022-03-24 18:55:00|86.77|83.89|86.57|83.69|86.98|84.1|86.45|83.57|0
1648148400000|2022-03-24 19:00:00|86.63|83.75|86.81|83.93|87.26|84.38|86.45|83.57|0
1648148700000|2022-03-24 19:05:00|86.89|84.01|85.72|82.84|86.89|84.01|85.57|82.69|0
1648149000000|2022-03-24 19:10:00|85.8|82.92|85.56|82.68|85.84|82.96|85.56|82.68|0
1648149300000|2022-03-24 19:15:00|85.6|82.72|85.24|82.36|85.8|82.92|85.24|82.36|0
1648149600000|2022-03-24 19:20:00|85.16|82.28|84.57|81.69|85.24|82.36|84.53|81.65|0
1648149900000|2022-03-24 19:25:00|84.41|81.53|84.29|81.41|84.41|81.53|83.98|81.1|0
1648150200000|2022-03-24 19:30:00|84.21|81.33|84.68|81.8|84.96|82.08|84.05|81.17|0
1648150500000|2022-03-24 19:35:00|84.64|81.76|85|82.12|85.12|82.24|84.52|81.64|0
1648150800000|2022-03-24 19:40:00|85.04|82.16|84.76|81.88|85.47|82.59|84.76|81.88|0
1648151100000|2022-03-24 19:45:00|84.72|81.84|83.71|80.83|86.55|83.67|83.71|80.83|0
1648151400000|2022-03-24 19:50:00|83.56|80.68|83.13|80.25|83.56|80.68|82.74|79.86|0
1648151700000|2022-03-24 19:55:00|83.09|80.21|82.39|79.51|83.4|80.52|82.23|79.35|0
1648152000000|2022-03-24 20:00:00|82.19|79.31|82.11|79.23|82.39|79.51|81.96|79.08|0
1648152300000|2022-03-24 20:05:00|82.08|79.2|82.27|79.39|82.27|79.39|82.04|79.16|0
1648152600000|2022-03-24 20:10:00|82.31|79.43|82.97|80.09|83.2|80.32|82.27|79.39|0
1648152900000|2022-03-24 20:15:00|83.21|79.85|83.17|79.81|83.21|79.85|83.13|79.77|0
1648153200000|2022-03-24 20:20:00|83.13|79.77|82.74|79.38|83.13|79.77|82.67|79.31|0
1648153500000|2022-03-24 20:25:00|82.78|79.42|83.45|80.09|83.56|80.2|82.78|79.42|0
1648153800000|2022-03-24 20:30:00|83.47|80.11|83.48|80.12|83.49|80.13|83.33|79.97|0
1648154100000|2022-03-24 20:35:00|83.44|80.08|83.44|80.08|83.48|80.12|83.44|80.08|0
1648154400000|2022-03-24 20:40:00|83.4|80.04|83.48|80.12|83.48|80.12|83.4|80.04|0
1648155300000|2022-03-24 20:55:00|83.47|80.11|83.49|80.13|83.49|80.13|83.45|80.09|0
1648155600000|2022-03-24 21:00:00|83.48|80.12|83.53|80.17|83.54|80.18|83.48|80.12|0
1648155900000|2022-03-24 21:05:00|83.52|80.16|83.5|80.14|83.53|80.17|83.5|80.14|0
1648156200000|2022-03-24 21:10:00|83.55|80.19|83.5|80.14|83.55|80.19|83.5|80.14|0
1648156500000|2022-03-24 21:15:00|83.51|80.15|83.5|80.14|83.51|80.15|83.49|80.13|0
1648156800000|2022-03-24 21:20:00|83.48|80.12|83.48|80.12|83.51|80.15|83.45|80.09|0
1648157100000|2022-03-24 21:25:00|83.47|80.11|83.46|80.1|83.47|80.11|83.44|80.08|0
1648157400000|2022-03-24 21:30:00|83.5|80.14|83.51|80.15|83.51|80.15|83.5|80.14|0
1648157700000|2022-03-24 21:35:00|83.5|80.14|83.51|80.15|83.54|80.18|83.5|80.14|0
1648158000000|2022-03-24 21:40:00|83.53|80.17|83.59|80.23|83.59|80.23|83.53|80.17|0
1648158300000|2022-03-24 21:45:00|83.6|80.24|83.58|80.22|83.6|80.24|83.58|80.22|0
1648158600000|2022-03-24 21:50:00|83.5|80.14|83.48|80.12|83.58|80.22|83.48|80.12|0
1648158900000|2022-03-24 21:55:00|83.46|80.1|83.52|80.16|83.53|80.17|83.46|80.1|0
1648159200000|2022-03-24 22:00:00|83.47|80.11|83.41|80.05|83.74|80.38|83.29|79.93|0
1648159500000|2022-03-24 22:05:00|83.39|80.03|83.73|80.37|83.77|80.41|83.39|80.03|0
1648159800000|2022-03-24 22:10:00|83.68|80.32|83.93|80.57|84.02|80.66|83.68|80.32|0
1648160100000|2022-03-24 22:15:00|83.95|80.59|83.96|80.6|84.04|80.68|83.83|80.47|0
1648160400000|2022-03-24 22:20:00|83.98|80.62|83.94|80.58|83.98|80.62|83.83|80.47|0
1648160700000|2022-03-24 22:25:00|83.9|80.54|83.9|80.54|83.9|80.54|83.63|80.27|0
1648161000000|2022-03-24 22:30:00|83.92|80.56|84.09|80.73|84.09|80.73|83.9|80.54|0
1648161300000|2022-03-24 22:35:00|84.05|80.69|84.17|80.81|84.21|80.85|83.97|80.61|0
1648161600000|2022-03-24 22:40:00|84.19|80.83|84.17|80.81|84.21|80.85|84.13|80.77|0
1648161900000|2022-03-24 22:45:00|84.21|80.85|84.01|80.65|84.21|80.85|83.99|80.63|0
1648162200000|2022-03-24 22:50:00|84.05|80.69|84.04|80.68|84.09|80.73|83.93|80.57|0
1648162500000|2022-03-24 22:55:00|84.08|80.72|84.32|80.96|84.32|80.96|84.08|80.72|0
1648162800000|2022-03-24 23:00:00|84.3|80.94|84.35|80.99|84.35|80.99|84.24|80.88|0
1648163100000|2022-03-24 23:05:00|84.31|80.95|84.31|80.95|84.35|80.99|84.23|80.87|0
1648163400000|2022-03-24 23:10:00|84.35|80.99|84.54|81.18|84.62|81.26|84.35|80.99|0
1648163700000|2022-03-24 23:15:00|84.5|81.14|84.31|80.95|84.5|81.14|84.23|80.87|0
1648164000000|2022-03-24 23:20:00|84.29|80.93|84.03|80.67|84.35|80.99|84.03|80.67|0
1648164300000|2022-03-24 23:25:00|84.07|80.71|84.15|80.79|84.15|80.79|83.91|80.55|0
1648164600000|2022-03-24 23:30:00|84.17|80.81|84.22|80.86|84.26|80.9|84.07|80.71|0
1648164900000|2022-03-24 23:35:00|84.26|80.9|84.34|80.98|84.42|81.06|84.1|80.74|0
1648165200000|2022-03-24 23:40:00|84.38|81.02|84.22|80.86|84.44|81.08|84.22|80.86|0
1648165500000|2022-03-24 23:45:00|84.18|80.82|84.25|80.89|84.33|80.97|84.1|80.74|0
1648165800000|2022-03-24 23:50:00|84.29|80.93|84.25|80.89|84.33|80.97|84.14|80.78|0
1648166100000|2022-03-24 23:55:00|84.21|80.85|84.29|80.93|84.37|81.01|84.17|80.81|0
1648166400000|2022-03-25 00:00:00|84.33|80.97|84.68|81.32|84.76|81.4|84.29|80.93|0
1648166700000|2022-03-25 00:05:00|84.64|81.28|84.83|81.47|84.91|81.55|84.64|81.28|0
1648167000000|2022-03-25 00:10:00|84.91|81.55|85.07|81.71|85.15|81.79|84.79|81.43|0
1648167300000|2022-03-25 00:15:00|85.03|81.67|85.07|81.71|85.34|81.98|85.03|81.67|0
1648167600000|2022-03-25 00:20:00|85.03|81.67|85.22|81.86|85.26|81.9|84.95|81.59|0
1648167900000|2022-03-25 00:25:00|85.18|81.82|85.06|81.7|85.3|81.94|85.06|81.7|0
1648168200000|2022-03-25 00:30:00|85.1|81.74|84.98|81.62|85.1|81.74|84.86|81.5|0
1648168500000|2022-03-25 00:35:00|84.96|81.6|84.86|81.5|85.1|81.74|84.78|81.42|0
1648168800000|2022-03-25 00:40:00|84.82|81.46|84.86|81.5|84.88|81.52|84.7|81.34|0
1648169100000|2022-03-25 00:45:00|84.82|81.46|84.82|81.46|84.9|81.54|84.74|81.38|0
1648169400000|2022-03-25 00:50:00|84.78|81.42|84.97|81.61|85.09|81.73|84.78|81.42|0
1648169700000|2022-03-25 00:55:00|85.01|81.65|85.05|81.69|85.05|81.69|84.83|81.47|0
1648170000000|2022-03-25 01:00:00|85.09|81.73|84.97|81.61|85.21|81.85|84.81|81.45|0
1648170300000|2022-03-25 01:05:00|84.93|81.57|84.65|81.29|84.93|81.57|84.65|81.29|0
1648170600000|2022-03-25 01:10:00|84.69|81.33|84.65|81.29|84.73|81.37|84.53|81.17|0
1648170900000|2022-03-25 01:15:00|84.61|81.25|84.72|81.36|84.84|81.48|84.61|81.25|0
1648171200000|2022-03-25 01:20:00|84.69|81.33|84.94|81.58|85.12|81.76|84.69|81.33|0
1648171500000|2022-03-25 01:25:00|84.92|81.56|84.6|81.24|84.92|81.56|84.56|81.2|0
1648171800000|2022-03-25 01:30:00|84.64|81.28|84.64|81.28|84.84|81.48|84.56|81.2|0
1648172100000|2022-03-25 01:35:00|84.6|81.24|84.68|81.32|84.8|81.44|84.56|81.2|0
1648172400000|2022-03-25 01:40:00|84.66|81.3|84.42|81.06|84.72|81.36|84.42|81.06|0
1648172700000|2022-03-25 01:45:00|84.4|81.04|84.48|81.12|84.56|81.2|84.36|81|0
1648173000000|2022-03-25 01:50:00|84.52|81.16|82.46|79.1|84.52|81.16|82.38|79.02|0
1648173300000|2022-03-25 01:55:00|82.5|79.14|82.86|79.5|83|79.64|82.31|78.95|0
1648173600000|2022-03-25 02:00:00|82.88|79.52|83.13|79.77|83.13|79.77|82.88|79.52|0
1648173900000|2022-03-25 02:05:00|83.15|79.79|82.91|79.55|83.15|79.79|82.91|79.55|0
1648174200000|2022-03-25 02:10:00|82.97|79.61|83.26|79.9|83.34|79.98|82.95|79.59|0
1648174500000|2022-03-25 02:15:00|83.28|79.92|83.06|79.7|83.34|79.98|82.99|79.63|0
1648174800000|2022-03-25 02:20:00|83.1|79.74|83.33|79.97|83.41|80.05|83.1|79.74|0
1648175100000|2022-03-25 02:25:00|83.37|80.01|83.56|80.2|83.64|80.28|83.37|80.01|0
1648175400000|2022-03-25 02:30:00|83.6|80.24|83.6|80.24|83.87|80.51|83.56|80.2|0
1648175700000|2022-03-25 02:35:00|83.64|80.28|83.29|79.93|83.72|80.36|83.15|79.79|0
1648176000000|2022-03-25 02:40:00|83.25|79.89|83.48|80.12|83.58|80.22|83.21|79.85|0
1648176300000|2022-03-25 02:45:00|83.46|80.1|83.48|80.12|83.56|80.2|83.36|80|0
1648176600000|2022-03-25 02:50:00|83.44|80.08|83.44|80.08|83.59|80.23|83.28|79.92|0
1648176900000|2022-03-25 02:55:00|83.46|80.1|83.26|79.9|83.51|80.15|83.24|79.88|0
1648177200000|2022-03-25 03:00:00|83.24|79.88|83.16|79.8|83.37|80.01|83.16|79.8|0
1648177500000|2022-03-25 03:05:00|83.2|79.84|83.27|79.91|83.27|79.91|83.01|79.65|0
1648177800000|2022-03-25 03:10:00|83.31|79.95|83.47|80.11|83.62|80.26|83.31|79.95|0
1648178100000|2022-03-25 03:15:00|83.49|80.13|83.66|80.3|83.66|80.3|83.43|80.07|0
1648178400000|2022-03-25 03:20:00|83.68|80.32|83.73|80.37|83.89|80.53|83.66|80.3|0
1648178700000|2022-03-25 03:25:00|83.77|80.41|83.81|80.45|83.81|80.45|83.58|80.22|0
1648179000000|2022-03-25 03:30:00|83.77|80.41|83.63|80.27|83.81|80.45|83.53|80.17|0
1648179300000|2022-03-25 03:35:00|83.65|80.29|83.77|80.41|83.8|80.44|83.55|80.19|0
1648179600000|2022-03-25 03:40:00|83.75|80.39|84.04|80.68|84.13|80.77|83.75|80.39|0
1648179900000|2022-03-25 03:45:00|84.07|80.71|84.09|80.73|84.17|80.81|83.96|80.6|0
1648180200000|2022-03-25 03:50:00|84.07|80.71|83.97|80.61|84.11|80.75|83.91|80.55|0
1648180500000|2022-03-25 03:55:00|83.99|80.63|83.76|80.4|83.99|80.63|83.76|80.4|0
1648180800000|2022-03-25 04:00:00|83.8|80.44|83.68|80.32|83.87|80.51|83.66|80.3|0
1648181100000|2022-03-25 04:05:00|83.64|80.28|83.67|80.31|83.75|80.39|83.64|80.28|0
1648181400000|2022-03-25 04:10:00|83.64|80.28|83.48|80.12|83.64|80.28|83.32|79.96|0
1648181700000|2022-03-25 04:15:00|83.56|80.2|83.4|80.04|83.56|80.2|83.34|79.98|0
1648182000000|2022-03-25 04:20:00|83.36|80|83.4|80.04|83.44|80.08|83.32|79.96|0
1648182300000|2022-03-25 04:25:00|83.36|80|83.2|79.84|83.36|80|83.2|79.84|0
1648182600000|2022-03-25 04:30:00|83.22|79.86|83.28|79.92|83.32|79.96|83.08|79.72|0
1648182900000|2022-03-25 04:35:00|83.26|79.9|83.27|79.91|83.31|79.95|83.16|79.8|0
1648183200000|2022-03-25 04:40:00|83.29|79.93|83.12|79.76|83.31|79.95|83|79.64|0
1648183500000|2022-03-25 04:45:00|83.16|79.8|82.96|79.6|83.19|79.83|82.88|79.52|0
1648183800000|2022-03-25 04:50:00|83|79.64|83.63|80.27|83.7|80.34|82.81|79.45|0
1648184100000|2022-03-25 04:55:00|83.61|80.25|82.82|79.46|83.66|80.3|82.43|79.07|0
1648184400000|2022-03-25 05:00:00|82.78|79.42|83.04|79.68|83.16|79.8|82.78|79.42|0
1648184700000|2022-03-25 05:05:00|83|79.64|83.27|79.91|83.27|79.91|82.97|79.61|0
1648185000000|2022-03-25 05:10:00|83.31|79.95|83.19|79.83|83.39|80.03|83.12|79.76|0
1648185300000|2022-03-25 05:15:00|83.23|79.87|83.46|80.1|83.54|80.18|83.19|79.83|0
1648185600000|2022-03-25 05:20:00|83.42|80.06|83.38|80.02|83.5|80.14|83.19|79.83|0
1648185900000|2022-03-25 05:25:00|83.34|79.98|83.55|80.19|83.65|80.29|83.15|79.79|0
1648186200000|2022-03-25 05:30:00|83.57|80.21|83.78|80.42|83.96|80.6|83.55|80.19|0
1648186500000|2022-03-25 05:35:00|83.76|80.4|83.72|80.36|83.96|80.6|83.72|80.36|0
1648186800000|2022-03-25 05:40:00|83.76|80.4|83.99|80.63|84.11|80.75|83.76|80.4|0
1648187100000|2022-03-25 05:45:00|83.97|80.61|83.72|80.36|84.03|80.67|83.6|80.24|0
1648187400000|2022-03-25 05:50:00|83.68|80.32|83.74|80.38|83.95|80.59|83.64|80.28|0
1648187700000|2022-03-25 05:55:00|83.72|80.36|83.75|80.39|83.87|80.51|83.52|80.16|0
1648188000000|2022-03-25 06:00:00|83.71|80.35|83.69|80.33|83.79|80.43|83.48|80.12|0
1648188300000|2022-03-25 06:05:00|83.71|80.35|83.79|80.43|83.83|80.47|83.56|80.2|0
1648188600000|2022-03-25 06:10:00|83.73|80.37|83.53|80.17|83.73|80.37|83.4|80.04|0
1648188900000|2022-03-25 06:15:00|83.5|80.14|83.4|80.04|83.5|80.14|83.34|79.98|0
1648189200000|2022-03-25 06:20:00|83.38|80.02|83.3|79.94|83.47|80.11|83.24|79.88|0
1648189500000|2022-03-25 06:25:00|83.32|79.96|83.45|80.09|83.55|80.19|83.28|79.92|0
1648189800000|2022-03-25 06:30:00|83.43|80.07|83.43|80.07|83.53|80.17|83.39|80.03|0
1648190100000|2022-03-25 06:35:00|83.39|80.03|83.62|80.26|83.68|80.32|83.39|80.03|0
1648190400000|2022-03-25 06:40:00|83.58|80.22|83.69|80.33|83.77|80.41|83.5|80.14|0
1648190700000|2022-03-25 06:45:00|83.77|80.41|83.71|80.35|83.81|80.45|83.69|80.33|0
1648191000000|2022-03-25 06:50:00|83.69|80.33|83.54|80.18|83.77|80.41|83.54|80.18|0
1648191300000|2022-03-25 06:55:00|83.57|80.21|83.19|79.83|83.65|80.29|83.19|79.83|0
1648191600000|2022-03-25 07:00:00|83.22|79.86|83.49|80.13|83.69|80.33|83.22|79.86|0
1648191900000|2022-03-25 07:05:00|83.25|80.37|83.68|80.8|83.72|80.84|83.25|80.37|0
1648192200000|2022-03-25 07:10:00|83.64|80.76|83.29|80.41|83.68|80.8|83.29|80.41|0
1648192500000|2022-03-25 07:15:00|83.25|80.37|84.03|81.15|84.57|81.69|83.07|80.19|0
1648192800000|2022-03-25 07:20:00|84.01|81.13|83.33|80.45|84.4|81.52|83.31|80.43|0
1648193100000|2022-03-25 07:25:00|83.36|80.48|83.56|80.68|83.6|80.72|83.32|80.44|0
1648193400000|2022-03-25 07:30:00|83.52|80.64|83.32|80.44|83.56|80.68|83.28|80.4|0
1648193700000|2022-03-25 07:35:00|83.34|80.46|83.4|80.52|83.55|80.67|83.24|80.36|0
1648194000000|2022-03-25 07:40:00|83.36|80.48|83.43|80.55|83.51|80.63|83.22|80.34|0
1648194300000|2022-03-25 07:45:00|83.45|80.57|83.43|80.55|83.47|80.59|83.24|80.36|0
1648194600000|2022-03-25 07:50:00|83.41|80.53|83.16|80.28|83.43|80.55|83.08|80.2|0
1648194900000|2022-03-25 07:55:00|83.18|80.3|82.81|79.93|83.22|80.34|82.79|79.91|0
1648195200000|2022-03-25 08:00:00|82.92|80.04|83.31|80.43|83.31|80.43|82.69|79.81|0
1648195500000|2022-03-25 08:05:00|83.35|80.47|84.36|81.48|84.54|81.66|83.35|80.47|0
1648195800000|2022-03-25 08:10:00|84.4|81.52|85.28|82.4|85.28|82.4|84.36|81.48|0
1648196100000|2022-03-25 08:15:00|85.26|82.38|85.71|82.83|86.51|83.63|83.95|81.07|0
1648196400000|2022-03-25 08:20:00|85.67|82.79|85.35|82.47|85.75|82.87|85.24|82.36|0
1648196700000|2022-03-25 08:25:00|85.38|82.5|85.23|82.35|85.41|82.53|85.12|82.24|0
1648197000000|2022-03-25 08:30:00|85.25|82.37|85.03|82.15|85.43|82.55|85|82.12|0
1648197300000|2022-03-25 08:35:00|84.99|82.11|84.99|82.11|85.11|82.23|84.87|81.99|0
1648197600000|2022-03-25 08:40:00|84.97|82.09|84.68|81.8|85.19|82.31|84.64|81.76|0
1648197900000|2022-03-25 08:45:00|84.64|81.76|84.83|81.95|84.87|81.99|84.63|81.75|0
1648198200000|2022-03-25 08:50:00|84.69|81.81|84.51|81.63|84.69|81.81|84.47|81.59|0
1648198500000|2022-03-25 08:55:00|84.53|81.65|84.43|81.55|84.59|81.71|84.28|81.4|0
1648198800000|2022-03-25 09:00:00|84.41|81.53|84.75|81.87|85.38|82.5|83.69|80.81|0
1648199100000|2022-03-25 09:05:00|84.8|81.92|85.22|82.34|85.26|82.38|84.78|81.9|0
1648199400000|2022-03-25 09:10:00|85.2|82.32|84.84|81.96|85.3|82.42|84.82|81.94|0
1648199700000|2022-03-25 09:15:00|84.9|82.02|84.39|81.51|84.9|82.02|84.39|81.51|0
1648200000000|2022-03-25 09:20:00|84.41|81.53|84.27|81.39|84.5|81.62|84.19|81.31|0
1648200300000|2022-03-25 09:25:00|84.29|81.41|84.42|81.54|84.54|81.66|84.23|81.35|0
1648200600000|2022-03-25 09:30:00|84.44|81.56|84.73|81.85|84.77|81.89|84.22|81.34|0
1648200900000|2022-03-25 09:35:00|84.69|81.81|84.14|81.26|84.79|81.91|84.14|81.26|0
1648201200000|2022-03-25 09:40:00|84.1|81.22|83.98|81.1|84.22|81.34|83.98|81.1|0
1648201500000|2022-03-25 09:45:00|84.02|81.14|83.75|80.87|84.02|81.14|83.55|80.67|0
1648201800000|2022-03-25 09:50:00|83.71|80.83|83.47|80.59|83.82|80.94|83.43|80.55|0
1648202100000|2022-03-25 09:55:00|83.51|80.63|83.47|80.59|83.55|80.67|83.43|80.55|0
1648202400000|2022-03-25 10:00:00|83.43|80.55|83.66|80.78|83.7|80.82|83.24|80.36|0
1648202700000|2022-03-25 10:05:00|83.62|80.74|83.51|80.63|83.66|80.78|83.43|80.55|0
1648203000000|2022-03-25 10:10:00|83.53|80.65|83.96|81.08|84.71|81.83|83.43|80.55|0
1648203300000|2022-03-25 10:15:00|84|81.12|83.8|80.92|84|81.12|83.76|80.88|0
1648203600000|2022-03-25 10:20:00|83.76|80.88|83.8|80.92|83.88|81|83.53|80.65|0
1648203900000|2022-03-25 10:25:00|83.82|80.94|83.51|80.63|83.86|80.98|83.45|80.57|0
1648204200000|2022-03-25 10:30:00|83.53|80.65|83.64|80.76|83.68|80.8|83.45|80.57|0
1648204500000|2022-03-25 10:35:00|83.6|80.72|83.72|80.84|83.79|80.91|83.56|80.68|0
1648204800000|2022-03-25 10:40:00|83.7|80.82|83.6|80.72|83.75|80.87|83.52|80.64|0
1648205100000|2022-03-25 10:45:00|83.64|80.76|83.73|80.85|83.79|80.91|83.48|80.6|0
1648205400000|2022-03-25 10:50:00|83.69|80.81|83.36|80.48|83.71|80.83|83.36|80.48|0
1648205700000|2022-03-25 10:55:00|83.38|80.5|82.7|79.82|83.4|80.52|82.69|79.81|0
1648206000000|2022-03-25 11:00:00|82.72|79.84|82.97|80.09|82.97|80.09|82.72|79.84|0
1648206300000|2022-03-25 11:05:00|82.93|80.05|82.46|79.58|83.26|80.38|82.46|79.58|0
1648206600000|2022-03-25 11:10:00|82.42|79.54|82.8|79.92|82.8|79.92|82.26|79.38|0
1648206900000|2022-03-25 11:15:00|82.92|80.04|82.65|79.77|82.98|80.1|82.45|79.57|0
1648207200000|2022-03-25 11:20:00|82.67|79.79|81.97|79.09|82.68|79.8|81.9|79.02|0
1648207500000|2022-03-25 11:25:00|81.99|79.11|81.04|78.16|82.07|79.19|80.8|77.92|0
1648207800000|2022-03-25 11:30:00|81.08|78.2|81.26|78.38|81.34|78.46|81.04|78.16|0
1648208100000|2022-03-25 11:35:00|81.3|78.42|81.57|78.69|81.57|78.69|81.26|78.38|0
1648208400000|2022-03-25 11:40:00|81.6|78.72|81.41|78.53|81.6|78.72|81.41|78.53|0
1648208700000|2022-03-25 11:45:00|81.37|78.49|81.33|78.45|81.45|78.57|81.18|78.3|0
1648209000000|2022-03-25 11:50:00|81.32|78.44|81.13|78.25|81.33|78.45|80.37|77.49|0
1648209300000|2022-03-25 11:55:00|81.1|78.22|81.17|78.29|81.32|78.44|80.91|78.03|0
1648209600000|2022-03-25 12:00:00|81.25|78.37|81.32|78.44|81.38|78.5|81.21|78.33|0
1648209900000|2022-03-25 12:05:00|81.36|78.48|81.28|78.4|81.36|78.48|81.11|78.23|0
1648210200000|2022-03-25 12:10:00|81.24|78.36|81.24|78.36|81.47|78.59|81.2|78.32|0
1648210500000|2022-03-25 12:15:00|81.28|78.4|81.16|78.28|81.41|78.53|81.16|78.28|0
1648210800000|2022-03-25 12:20:00|81.09|78.21|81.12|78.24|81.27|78.39|81.01|78.13|0
1648211100000|2022-03-25 12:25:00|81.08|78.2|81.23|78.35|81.27|78.39|81.08|78.2|0
1648211400000|2022-03-25 12:30:00|81.25|78.37|81.42|78.54|81.61|78.73|81.19|78.31|0
1648211700000|2022-03-25 12:35:00|81.46|78.58|81.72|78.84|81.72|78.84|81.42|78.54|0
1648212000000|2022-03-25 12:40:00|81.84|78.96|80.6|77.72|81.84|78.96|80.6|77.72|0
1648212300000|2022-03-25 12:45:00|80.59|77.71|80.6|77.72|80.68|77.8|80.53|77.65|0
1648212600000|2022-03-25 12:50:00|80.64|77.76|80.4|78|80.64|78.04|80.36|77.72|0
1648212900000|2022-03-25 12:55:00|80.36|77.96|80.32|77.92|80.44|78.04|80.25|77.85|0
1648213200000|2022-03-25 13:00:00|80.36|77.96|80.7|78.3|80.73|78.33|80.32|77.92|0
1648213500000|2022-03-25 13:05:00|80.66|78.26|80.69|78.29|80.81|78.41|80.51|78.11|0
1648213800000|2022-03-25 13:10:00|80.66|78.26|80.71|78.31|80.77|78.37|80.58|78.18|0
1648214100000|2022-03-25 13:15:00|80.73|78.33|80.77|78.37|80.84|78.44|80.65|78.25|0
1648214400000|2022-03-25 13:20:00|80.75|78.35|81.03|78.63|81.07|78.67|80.73|78.33|0
1648214700000|2022-03-25 13:25:00|81.01|78.61|81.52|79.12|81.68|79.28|80.99|78.59|0
1648215000000|2022-03-25 13:30:00|81.48|79.08|81.41|79.01|81.71|79.31|80.95|78.55|0
1648215300000|2022-03-25 13:35:00|81.52|79.12|82.33|79.93|82.33|79.93|81.37|78.97|0
1648215600000|2022-03-25 13:40:00|82.36|79.96|81.9|79.5|82.71|80.31|81.67|79.27|0
1648215900000|2022-03-25 13:45:00|81.78|79.38|81.09|78.69|82.25|79.85|80.79|78.39|0
1648216200000|2022-03-25 13:50:00|81.21|78.81|80.94|78.54|81.48|79.08|80.68|78.28|0
1648216500000|2022-03-25 13:55:00|80.86|78.46|81.85|79.45|82.16|79.76|80.83|78.43|0
1648216800000|2022-03-25 14:00:00|81.8|79.4|81.95|79.55|82.43|80.03|81.72|79.32|0
1648217100000|2022-03-25 14:05:00|81.93|79.53|81.35|78.95|82.16|79.76|81.28|78.88|0
1648217400000|2022-03-25 14:10:00|81.39|78.99|81.47|79.07|81.53|79.13|80.97|78.57|0
1648217700000|2022-03-25 14:15:00|81.58|79.18|80.82|78.42|81.73|79.33|80.74|78.34|0
1648218000000|2022-03-25 14:20:00|80.78|78.38|78.26|75.86|80.85|78.45|77.96|75.56|0
1648218300000|2022-03-25 14:25:00|78.22|75.82|78.82|76.42|78.82|76.42|78.19|75.79|0
1648218600000|2022-03-25 14:30:00|78.78|76.38|78.07|75.67|78.82|76.42|78.07|75.67|0
1648218900000|2022-03-25 14:35:00|78|75.6|77.99|75.59|78|75.6|77.59|75.19|0
1648219200000|2022-03-25 14:40:00|78.01|75.61|77.33|74.93|78.14|75.74|77.18|74.78|0
1648219500000|2022-03-25 14:45:00|77.4|75|78.41|76.01|78.52|76.12|77.4|75|0
1648219800000|2022-03-25 14:50:00|78.37|75.97|78.93|76.53|79.15|76.75|78.19|75.79|0
1648220100000|2022-03-25 14:55:00|78.97|76.57|78.89|76.49|79.15|76.75|78.63|76.23|0
1648220400000|2022-03-25 15:00:00|78.76|76.36|79.68|77.28|80.05|77.65|78.63|76.23|0
1648220700000|2022-03-25 15:05:00|79.71|77.31|81.46|79.06|81.46|79.06|79.52|77.12|0
1648221000000|2022-03-25 15:10:00|81.5|79.1|82.29|79.89|82.77|80.37|80.26|77.86|0
1648221300000|2022-03-25 15:15:00|82.33|79.93|83.11|80.71|83.19|80.79|81.79|79.39|0
1648221600000|2022-03-25 15:20:00|83.06|80.66|83.66|81.26|83.89|81.49|83.06|80.66|0
1648221900000|2022-03-25 15:25:00|83.7|81.3|85.64|83.24|86.64|84.24|83.7|81.3|0
1648222200000|2022-03-25 15:30:00|85.68|83.28|85.44|83.04|86.27|83.87|85.2|82.8|0
1648222500000|2022-03-25 15:35:00|85.48|83.08|85.24|82.84|85.63|83.23|84.96|82.56|0
1648222800000|2022-03-25 15:40:00|85.32|82.92|84.15|81.75|85.32|82.92|84.13|81.73|0
1648223100000|2022-03-25 15:45:00|84.13|81.73|85.15|82.75|85.23|82.83|84.13|81.73|0
1648223400000|2022-03-25 15:50:00|85.11|82.71|85.07|82.67|85.15|82.75|84.17|81.77|0
1648223700000|2022-03-25 15:55:00|85.11|82.71|85.31|82.91|86.02|83.62|84.95|82.55|0
1648224000000|2022-03-25 16:00:00|85.43|83.03|85.3|82.9|85.74|83.34|85.03|82.63|0
1648224300000|2022-03-25 16:05:00|85.23|82.83|84.43|82.03|85.23|82.83|84.08|81.68|0
1648224600000|2022-03-25 16:10:00|84.39|81.99|83.81|81.41|84.45|82.05|83.77|81.37|0
1648224900000|2022-03-25 16:15:00|83.73|81.33|83.69|81.29|84.43|82.03|83.61|81.21|0
1648225200000|2022-03-25 16:20:00|83.71|81.31|83.64|81.24|84.31|81.91|82.5|80.1|0
1648225500000|2022-03-25 16:25:00|83.56|81.16|83.36|80.96|84.22|81.82|83.21|80.81|0
1648225800000|2022-03-25 16:30:00|83.32|80.92|83.4|81|84.02|81.62|83.32|80.92|0
1648226100000|2022-03-25 16:35:00|83.44|81.04|84.65|82.25|84.89|82.49|83.44|81.04|0
1648226400000|2022-03-25 16:40:00|84.69|82.29|84.22|81.82|84.73|82.33|84.22|81.82|0
1648226700000|2022-03-25 16:45:00|84.18|81.78|83.73|81.33|84.26|81.86|83.39|80.99|0
1648227000000|2022-03-25 16:50:00|83.7|81.3|84.05|81.65|84.41|82.01|83.08|80.68|0
1648227300000|2022-03-25 16:55:00|84.09|81.69|83.74|81.34|84.57|82.17|83.54|81.14|0
1648227600000|2022-03-25 17:00:00|83.66|81.26|83.7|81.3|84.4|82|83.58|81.18|0
1648227900000|2022-03-25 17:05:00|83.74|81.34|83.74|81.34|84.09|81.69|83.42|81.02|0
1648228200000|2022-03-25 17:10:00|83.81|81.41|84.12|81.72|84.44|82.04|83.77|81.37|0
1648228500000|2022-03-25 17:15:00|84.09|81.69|82.8|80.4|84.09|81.69|82.57|80.17|0
1648228800000|2022-03-25 17:20:00|82.76|80.36|84.12|81.72|84.16|81.76|82.6|80.2|0
1648229100000|2022-03-25 17:25:00|84.08|81.68|83.84|81.44|84.28|81.88|83.84|81.44|0
1648229400000|2022-03-25 17:30:00|83.79|81.39|83.18|80.78|83.8|81.4|83.14|80.74|0
1648229700000|2022-03-25 17:35:00|83.14|80.74|83.06|80.66|83.41|81.01|82.94|80.54|0
1648230000000|2022-03-25 17:40:00|83.02|80.62|82.9|80.5|83.64|81.24|82.83|80.43|0
1648230300000|2022-03-25 17:45:00|82.86|80.46|82.75|80.35|83.25|80.85|82.63|80.23|0
1648230600000|2022-03-25 17:50:00|82.71|80.31|82.4|80|82.75|80.35|82.36|79.96|0
1648230900000|2022-03-25 17:55:00|82.36|79.96|81.67|79.27|82.4|80|81.55|79.15|0
1648231200000|2022-03-25 18:00:00|81.63|79.23|81.32|78.92|81.97|79.57|81.17|78.77|0
1648231500000|2022-03-25 18:05:00|81.28|78.88|81.07|78.67|81.36|78.96|80.98|78.58|0
1648231800000|2022-03-25 18:10:00|81.01|78.61|81.24|78.84|81.55|79.15|80.9|78.5|0
1648232100000|2022-03-25 18:15:00|81.2|78.8|81.6|79.2|81.66|79.26|81.05|78.65|0
1648232400000|2022-03-25 18:20:00|81.54|79.14|81.31|78.91|81.58|79.18|81.2|78.8|0
1648232700000|2022-03-25 18:25:00|81.27|78.87|81.08|78.68|81.5|79.1|80.93|78.53|0
1648233000000|2022-03-25 18:30:00|81.04|78.64|80.89|78.49|81.08|78.68|80.55|78.15|0
1648233300000|2022-03-25 18:35:00|80.93|78.53|80.96|78.56|81.16|78.76|80.66|78.26|0
1648233600000|2022-03-25 18:40:00|81|78.6|80.85|78.45|81.31|78.91|80.85|78.45|0
1648233900000|2022-03-25 18:45:00|80.81|78.41|80.96|78.56|81.11|78.71|80.62|78.22|0
1648234200000|2022-03-25 18:50:00|80.88|78.48|80.54|78.14|81.03|78.63|80.47|78.07|0
1648234500000|2022-03-25 18:55:00|80.5|78.1|80.8|78.4|80.92|78.52|80.35|77.95|0
1648234800000|2022-03-25 19:00:00|80.79|78.39|79.88|77.48|82.83|80.43|79.84|77.44|0
1648235100000|2022-03-25 19:05:00|79.8|77.4|80.48|78.08|80.71|78.31|79.73|77.33|0
1648235400000|2022-03-25 19:10:00|80.37|77.97|79.76|77.36|80.52|78.12|79.72|77.32|0
1648235700000|2022-03-25 19:15:00|79.69|77.29|80.56|78.16|80.63|78.23|79.61|77.21|0
1648236000000|2022-03-25 19:20:00|80.5|78.1|81.01|78.61|81.51|79.11|80.48|78.08|0
1648236300000|2022-03-25 19:25:00|80.97|78.57|81.78|79.38|81.82|79.42|80.86|78.46|0
1648236600000|2022-03-25 19:30:00|81.86|79.46|81.66|79.26|82.24|79.84|81.35|78.95|0
1648236900000|2022-03-25 19:35:00|81.7|79.3|81.54|79.14|81.89|79.49|80.93|78.53|0
1648237200000|2022-03-25 19:40:00|81.43|79.03|80.74|78.34|81.47|79.07|80.13|77.73|0
1648237500000|2022-03-25 19:45:00|80.62|78.22|79.52|77.12|80.62|78.22|79.52|77.12|0
1648237800000|2022-03-25 19:50:00|79.75|77.35|78.84|76.44|79.75|77.35|78.81|76.41|0
1648238100000|2022-03-25 19:55:00|78.81|76.41|77.95|75.55|78.88|76.48|77.58|75.18|0
1648238400000|2022-03-25 20:00:00|77.73|75.33|77.87|75.47|78.36|75.96|77.73|75.33|0
1648238700000|2022-03-25 20:05:00|77.91|75.51|78.09|75.69|78.09|75.69|77.8|75.4|0
1648239000000|2022-03-25 20:10:00|78.06|75.66|77.91|75.51|78.09|75.69|77.87|75.47|0
1648451100000|2022-03-28 07:05:00|80.42|77.62|79.91|77.51|80.42|77.86|79.59|77.19|0
1648451400000|2022-03-28 07:10:00|79.93|77.53|80.27|77.87|80.57|78.17|79.89|77.49|0
1648451700000|2022-03-28 07:15:00|80.25|77.85|80.44|78.04|80.49|78.09|80.04|77.64|0
1648452000000|2022-03-28 07:20:00|80.49|78.09|80.3|77.9|80.65|78.25|80.11|77.71|0
1648452300000|2022-03-28 07:25:00|80.26|77.86|79.62|77.22|80.26|77.86|79.47|77.07|0
1648452600000|2022-03-28 07:30:00|79.6|77.2|79.21|76.81|79.6|77.2|79.17|76.77|0
1648452900000|2022-03-28 07:35:00|79.19|76.79|79.75|77.35|79.75|77.35|79.17|76.77|0
1648453200000|2022-03-28 07:40:00|79.77|77.37|79.79|77.39|80.03|77.63|79.65|77.25|0
1648453500000|2022-03-28 07:45:00|79.75|77.35|80.1|77.7|80.22|77.82|79.71|77.31|0
1648453800000|2022-03-28 07:50:00|80.18|77.78|80.03|77.63|80.25|77.85|79.87|77.47|0
1648454100000|2022-03-28 07:55:00|80.04|77.64|79.83|77.43|80.23|77.83|79.74|77.34|0
1648454400000|2022-03-28 08:00:00|79.87|77.47|80.47|78.07|80.59|78.19|79.87|77.47|0
1648454700000|2022-03-28 08:05:00|80.51|78.11|80.47|78.07|80.78|78.38|80.4|78|0
1648455000000|2022-03-28 08:10:00|80.55|78.15|80.17|77.77|80.55|78.15|80.17|77.77|0
1648455300000|2022-03-28 08:15:00|80.21|77.81|79.56|77.16|80.21|77.81|79.45|77.05|0
1648455600000|2022-03-28 08:20:00|79.68|77.28|79.75|77.35|79.94|77.54|79.6|77.2|0
1648455900000|2022-03-28 08:25:00|79.69|77.29|78.98|76.58|80.7|78.3|78.94|76.54|0
1648456200000|2022-03-28 08:30:00|78.94|76.54|79.35|76.95|79.42|77.02|78.94|76.54|0
1648456500000|2022-03-28 08:35:00|79.39|76.99|79.01|76.61|79.46|77.06|79.01|76.61|0
1648456800000|2022-03-28 08:40:00|79.03|76.63|78.71|76.31|79.05|76.65|78.69|76.29|0
1648457100000|2022-03-28 08:45:00|78.67|76.27|78.3|75.9|78.78|76.38|78.11|75.71|0
1648457400000|2022-03-28 08:50:00|78.33|75.93|78.34|75.94|78.8|76.4|78.26|75.86|0
1648457700000|2022-03-28 08:55:00|78.3|75.9|77.97|75.57|78.34|75.94|77.91|75.51|0
1648458000000|2022-03-28 09:00:00|77.98|75.58|78.59|76.19|78.63|76.23|77.98|75.58|0
1648458300000|2022-03-28 09:05:00|78.57|76.17|78.89|76.49|79.04|76.64|78.54|76.14|0
1648458600000|2022-03-28 09:10:00|78.93|76.53|79.18|76.78|79.18|76.78|78.93|76.53|0
1648458900000|2022-03-28 09:15:00|79.17|76.77|79.48|77.08|79.58|77.18|79.11|76.71|0
1648459200000|2022-03-28 09:20:00|79.44|77.04|79.25|76.85|79.67|77.27|79.22|76.82|0
1648459500000|2022-03-28 09:25:00|79.24|76.84|78.99|76.59|79.25|76.85|78.99|76.59|0
1648459800000|2022-03-28 09:30:00|79.03|76.63|78.77|76.37|79.1|76.7|78.77|76.37|0
1648460100000|2022-03-28 09:35:00|78.75|76.35|78.63|76.23|78.78|76.38|78.43|76.03|0
1648460400000|2022-03-28 09:40:00|78.58|76.18|78.46|76.06|78.58|76.18|78.39|75.99|0
1648460700000|2022-03-28 09:45:00|78.48|76.08|78.68|76.28|78.74|76.34|78.39|75.99|0
1648461000000|2022-03-28 09:50:00|78.65|76.25|78.93|76.53|79.02|76.62|78.63|76.23|0
1648461300000|2022-03-28 09:55:00|78.91|76.51|78.85|76.45|79.02|76.62|78.72|76.32|0
1648461600000|2022-03-28 10:00:00|78.87|76.47|78.64|76.24|79.2|76.8|78.62|76.22|0
1648461900000|2022-03-28 10:05:00|78.68|76.28|78.79|76.39|78.83|76.43|78.6|76.2|0
1648462200000|2022-03-28 10:10:00|78.82|76.42|78.49|76.09|78.9|76.5|78.49|76.09|0
1648462500000|2022-03-28 10:15:00|78.53|76.13|78.34|75.94|78.56|76.16|78.26|75.86|0
1648462800000|2022-03-28 10:20:00|78.37|75.97|78.11|75.71|78.56|76.16|78.11|75.71|0
1648463100000|2022-03-28 10:25:00|78.13|75.73|78.7|76.3|78.74|76.34|78.11|75.71|0
1648463400000|2022-03-28 10:30:00|78.69|76.29|78.68|76.28|78.81|76.41|78.57|76.17|0
1648463700000|2022-03-28 10:35:00|78.67|76.27|78.46|76.06|78.81|76.41|78.42|76.02|0
1648464000000|2022-03-28 10:40:00|78.44|76.04|78.22|75.82|78.44|76.04|78.03|75.63|0
1648464300000|2022-03-28 10:45:00|78.25|75.85|77.96|75.56|78.33|75.93|77.85|75.45|0
1648464600000|2022-03-28 10:50:00|77.99|75.59|78.14|75.74|78.21|75.81|77.84|75.44|0
1648464900000|2022-03-28 10:55:00|78.12|75.72|78.12|75.72|78.43|76.03|78.05|75.65|0
1648465200000|2022-03-28 11:00:00|78.02|75.62|77.69|75.29|78.04|75.64|77.69|75.29|0
1648465500000|2022-03-28 11:05:00|77.73|75.33|76.49|74.09|77.84|75.44|76.45|74.05|0
1648465800000|2022-03-28 11:10:00|76.45|74.05|76.52|74.12|76.72|74.32|76.27|73.87|0
1648466100000|2022-03-28 11:15:00|76.54|74.14|76.08|73.68|76.56|74.16|76.08|73.68|0
1648466400000|2022-03-28 11:20:00|76.12|73.72|76.15|73.75|76.3|73.9|76.05|73.65|0
1648466700000|2022-03-28 11:25:00|76.14|73.74|76.04|73.64|76.19|73.79|76.04|73.64|0
1648467000000|2022-03-28 11:30:00|76.08|73.68|75.82|73.42|76.08|73.68|75.75|73.35|0
1648467300000|2022-03-28 11:35:00|75.79|73.39|75.71|73.31|75.86|73.46|75.53|73.13|0
1648467600000|2022-03-28 11:40:00|75.75|73.35|76.48|74.08|76.48|74.08|75.75|73.35|0
1648467900000|2022-03-28 11:45:00|75.77|73.37|76.3|73.9|76.48|74.08|75.77|73.37|0
1648468200000|2022-03-28 11:50:00|76.26|73.86|76.41|74.01|76.55|74.15|76.26|73.86|0
1648468500000|2022-03-28 11:55:00|76.42|74.02|76.28|73.88|76.53|74.13|76.22|73.82|0
1648468800000|2022-03-28 12:00:00|76.3|73.9|76.55|74.15|76.66|74.26|76.19|73.79|0
1648469100000|2022-03-28 12:05:00|76.6|74.2|76.69|74.29|76.69|74.29|76.47|74.07|0
1648469400000|2022-03-28 12:10:00|76.73|74.33|76.8|74.4|76.87|74.47|76.65|74.25|0
1648469700000|2022-03-28 12:15:00|76.76|74.36|77.07|74.67|77.07|74.67|76.69|74.29|0
1648470000000|2022-03-28 12:20:00|77.09|74.69|77.87|75.47|77.91|75.51|76.79|74.39|0
1648470300000|2022-03-28 12:25:00|77.85|75.45|77.61|75.21|77.85|75.45|77.5|75.1|0
1648470600000|2022-03-28 12:30:00|77.57|75.17|77.68|75.28|77.75|75.35|77.5|75.1|0
1648470900000|2022-03-28 12:35:00|77.64|75.24|77.97|75.57|78.01|75.61|77.64|75.24|0
1648471200000|2022-03-28 12:40:00|77.95|75.55|78.34|75.94|78.53|76.13|77.95|75.55|0
1648471500000|2022-03-28 12:45:00|78.38|75.98|78.79|76.39|78.83|76.43|77.93|75.53|0
1648471800000|2022-03-28 12:50:00|78.76|76.36|78.79|76.39|79.04|76.64|78.72|76.32|0
1648472100000|2022-03-28 12:55:00|78.83|76.43|78.79|76.39|78.94|76.54|78.61|76.21|0
1648472400000|2022-03-28 13:00:00|78.75|76.35|78.97|76.57|79.09|76.69|78.64|76.24|0
1648472700000|2022-03-28 13:05:00|78.9|76.5|78.79|76.39|78.96|76.56|78.49|76.09|0
1648473000000|2022-03-28 13:10:00|78.75|76.35|78.82|76.42|79.46|77.06|78.75|76.35|0
1648473300000|2022-03-28 13:15:00|78.78|76.38|78.86|76.46|78.93|76.53|78.56|76.16|0
1648473600000|2022-03-28 13:20:00|78.93|76.53|79.19|76.79|79.19|76.79|78.82|76.42|0
1648473900000|2022-03-28 13:25:00|79.15|76.75|79.37|76.97|79.6|77.2|79.15|76.75|0
1648474200000|2022-03-28 13:30:00|79.23|76.83|79.45|77.05|79.86|77.46|78.81|76.41|0
1648474500000|2022-03-28 13:35:00|79.52|77.12|78.59|76.19|79.56|77.16|78.59|76.19|0
1648474800000|2022-03-28 13:40:00|78.74|76.34|78.47|76.07|78.88|76.48|78.03|75.63|0
1648475100000|2022-03-28 13:45:00|78.44|76.04|78.55|76.15|78.81|76.41|78.25|75.85|0
1648475400000|2022-03-28 13:50:00|78.47|76.07|77.77|75.37|78.58|76.18|77.58|75.18|0
1648475700000|2022-03-28 13:55:00|77.66|75.26|77.11|74.71|77.92|75.52|76.93|74.53|0
1648476000000|2022-03-28 14:00:00|77|74.6|78.51|76.11|79.14|76.74|77|74.6|0
1648476300000|2022-03-28 14:05:00|78.4|76|78.45|76.05|78.84|76.44|77.83|75.43|0
1648476600000|2022-03-28 14:10:00|78.43|76.03|78.69|76.29|78.78|76.38|78.25|75.85|0
1648476900000|2022-03-28 14:15:00|78.65|76.25|78.91|76.51|79.28|76.88|78.36|75.96|0
1648477200000|2022-03-28 14:20:00|78.76|76.36|78.34|75.94|79.51|77.11|78.31|75.91|0
1648477500000|2022-03-28 14:25:00|78.31|75.91|77.94|75.54|78.94|76.54|77.9|75.5|0
1648477800000|2022-03-28 14:30:00|77.79|75.39|79.81|77.41|79.85|77.45|77.49|75.09|0
1648478100000|2022-03-28 14:35:00|79.62|77.22|79.81|77.41|80.26|77.86|79.32|76.92|0
1648478400000|2022-03-28 14:40:00|79.7|77.3|79.32|76.92|79.92|77.52|79.28|76.88|0
1648478700000|2022-03-28 14:45:00|79.25|76.85|78.72|76.32|79.25|76.85|78.39|75.99|0
1648479000000|2022-03-28 14:50:00|78.76|76.36|78.5|76.1|78.87|76.47|78.32|75.92|0
1648479300000|2022-03-28 14:55:00|78.46|76.06|78.46|76.06|78.65|76.25|78.35|75.95|0
1648479600000|2022-03-28 15:00:00|78.35|75.95|79.57|77.17|80.21|77.81|78.17|75.77|0
1648479900000|2022-03-28 15:05:00|79.72|77.32|79.61|77.21|80.12|77.72|79.42|77.02|0
1648480200000|2022-03-28 15:10:00|79.5|77.1|79.08|76.68|79.72|77.32|79.05|76.65|0
1648480500000|2022-03-28 15:15:00|79.12|76.72|79.46|77.06|79.95|77.55|78.97|76.57|0
1648480800000|2022-03-28 15:20:00|79.43|77.03|80.02|77.62|80.14|77.74|79.39|76.99|0
1648481100000|2022-03-28 15:25:00|80.1|77.7|80.08|77.68|80.85|78.45|80.02|77.62|0
1648481400000|2022-03-28 15:30:00|80.04|77.64|81.07|78.67|81.3|78.9|79.98|77.58|0
1648481700000|2022-03-28 15:35:00|81.23|78.83|81.85|79.45|82.06|79.66|81.23|78.83|0
1648482000000|2022-03-28 15:40:00|81.79|79.39|81.34|78.94|81.95|79.55|81.34|78.94|0
1648482300000|2022-03-28 15:45:00|81.45|79.05|82.94|80.54|82.98|80.58|81.45|79.05|0
1648482600000|2022-03-28 15:50:00|83.02|80.62|81.27|78.87|83.29|80.89|81.27|78.87|0
1648482900000|2022-03-28 15:55:00|81.23|78.83|83.69|81.29|83.84|81.44|81.23|78.83|0
1648483200000|2022-03-28 16:00:00|83.8|81.4|82.8|80.4|83.96|81.56|82.76|80.36|0
1648483500000|2022-03-28 16:05:00|82.83|80.43|83.3|80.9|83.3|80.9|82.56|80.16|0
1648483800000|2022-03-28 16:10:00|83.26|80.86|83.49|81.09|83.92|81.52|83.26|80.86|0
1648484100000|2022-03-28 16:15:00|83.57|81.17|84.07|81.67|84.3|81.9|83.25|80.85|0
1648484400000|2022-03-28 16:20:00|84.03|81.63|83.25|80.85|84.03|81.63|83.13|80.73|0
1648484700000|2022-03-28 16:25:00|83.21|80.81|82.01|79.61|83.68|81.28|81.93|79.53|0
1648485000000|2022-03-28 16:30:00|82.08|79.68|84.53|82.13|84.88|82.48|81.35|78.95|0
1648485300000|2022-03-28 16:35:00|84.42|82.02|84.1|81.7|84.53|82.13|84.06|81.66|0
1648485600000|2022-03-28 16:40:00|84.12|81.72|83.87|81.47|84.22|81.82|83.67|81.27|0
1648485900000|2022-03-28 16:45:00|83.95|81.55|83.94|81.54|84.31|81.91|83.9|81.5|0
1648486200000|2022-03-28 16:50:00|84.02|81.62|83.44|81.04|84.1|81.7|83.44|81.04|0
1648486500000|2022-03-28 16:55:00|83.4|81|83.32|80.92|83.46|81.06|83.21|80.81|0
1648486800000|2022-03-28 17:00:00|83.28|80.88|83.24|80.84|83.4|81|83.01|80.61|0
1648487100000|2022-03-28 17:05:00|83.2|80.8|83.59|81.19|83.67|81.27|83.01|80.61|0
1648487400000|2022-03-28 17:10:00|83.63|81.23|83.28|80.88|83.66|81.26|83.2|80.8|0
1648487700000|2022-03-28 17:15:00|83.24|80.84|83.12|80.72|83.31|80.91|83.04|80.64|0
1648488000000|2022-03-28 17:20:00|83.04|80.64|81.74|79.34|83.24|80.84|81.7|79.3|0
1648488300000|2022-03-28 17:25:00|81.7|79.3|81.55|79.15|81.93|79.53|81.24|78.84|0
1648488600000|2022-03-28 17:30:00|81.51|79.11|81.49|79.09|81.7|79.3|81.28|78.88|0
1648488900000|2022-03-28 17:35:00|81.51|79.11|79.92|77.52|81.54|79.14|79.21|76.81|0
1648489200000|2022-03-28 17:40:00|79.94|77.54|80.14|77.74|80.2|77.8|79.82|77.42|0
1648489500000|2022-03-28 17:45:00|80.05|77.65|79.97|77.57|80.16|77.76|79.82|77.42|0
1648489800000|2022-03-28 17:50:00|79.86|77.46|80.04|77.64|80.14|77.74|79.78|77.38|0
1648490100000|2022-03-28 17:55:00|80|77.6|79.96|77.56|80.34|77.94|79.85|77.45|0
1648490400000|2022-03-28 18:00:00|79.93|77.53|79.94|77.54|80.11|77.71|79.48|77.08|0
1648490700000|2022-03-28 18:05:00|80|77.6|79.62|77.22|80.26|77.86|79.51|77.11|0
1648491000000|2022-03-28 18:10:00|79.59|77.19|79.68|77.28|80|77.6|79.29|76.89|0
1648491300000|2022-03-28 18:15:00|79.62|77.22|79.05|76.65|81|78.6|78.68|76.28|0
1648491600000|2022-03-28 18:20:00|79.02|76.62|78.57|76.17|79.13|76.73|78.49|76.09|0
1648491900000|2022-03-28 18:25:00|78.49|76.09|78.9|76.5|79.54|77.14|78.38|75.98|0
1648492200000|2022-03-28 18:30:00|78.94|76.54|78.9|76.5|78.98|76.58|78.72|76.32|0
1648492500000|2022-03-28 18:35:00|78.18|75.78|78.21|75.81|78.36|75.96|78.14|75.74|0
1648492800000|2022-03-28 18:40:00|78.18|75.78|77.55|75.15|78.29|75.89|77.04|74.64|0
1648493100000|2022-03-28 18:45:00|77.59|75.19|77.26|74.86|77.59|75.19|77.18|74.78|0
1648493400000|2022-03-28 18:50:00|77.22|74.82|75.6|73.2|77.22|74.82|75.57|73.17|0
1648493700000|2022-03-28 18:55:00|75.64|73.24|74.89|72.49|75.68|73.28|74.89|72.49|0
1648494000000|2022-03-28 19:00:00|74.85|72.45|75.53|73.13|75.6|73.2|74.85|72.45|0
1648494300000|2022-03-28 19:05:00|75.49|73.09|75.35|72.95|75.56|73.16|75.2|72.8|0
1648494600000|2022-03-28 19:10:00|75.38|72.98|75.09|72.69|75.42|73.02|75.02|72.62|0
1648494900000|2022-03-28 19:15:00|75.02|72.62|75.36|72.96|75.36|72.96|74.91|72.51|0
1648495200000|2022-03-28 19:20:00|75.38|72.98|74.66|72.26|75.38|72.98|74.59|72.19|0
1648495500000|2022-03-28 19:25:00|74.7|72.3|74.73|72.33|74.91|72.51|74.62|72.22|0
1648495800000|2022-03-28 19:30:00|74.69|72.29|74.23|71.83|74.84|72.44|74.16|71.76|0
1648496100000|2022-03-28 19:35:00|74.16|71.76|74.69|72.29|74.76|72.36|74.16|71.76|0
1648496400000|2022-03-28 19:40:00|74.73|72.33|74.16|71.76|74.87|72.47|74.12|71.72|0
1648496700000|2022-03-28 19:45:00|74.23|71.83|73.66|71.26|74.4|72|73.66|71.26|0
1648497000000|2022-03-28 19:50:00|74.37|71.97|73.66|71.26|76.45|74.05|73.66|71.26|0
1648497300000|2022-03-28 19:55:00|73.69|71.29|72.54|70.14|73.91|71.51|72.5|70.1|0
1648497600000|2022-03-28 20:00:00|72.57|70.17|72.22|69.82|72.68|70.28|72.05|69.65|0
1648497900000|2022-03-28 20:05:00|72.15|69.75|72.25|69.85|72.43|70.03|72.15|69.75|0
1648498200000|2022-03-28 20:10:00|72.29|69.89|72.29|69.89|72.39|69.99|72.25|69.85|0
1648498500000|2022-03-28 20:15:00|72.49|69.69|72.52|69.72|72.52|69.72|72.42|69.62|0
1648498800000|2022-03-28 20:20:00|72.5|69.7|72.48|69.68|72.59|69.79|72.48|69.68|0
1648499100000|2022-03-28 20:25:00|72.52|69.72|72.52|69.72|72.52|69.72|72.48|69.68|0
1648499400000|2022-03-28 20:30:00|72.5|69.7|72.48|69.68|72.52|69.72|72.48|69.68|0
1648499700000|2022-03-28 20:35:00|72.5|69.7|72.48|69.68|72.51|69.71|72.48|69.68|0
1648500000000|2022-03-28 20:40:00|72.5|69.7|72.51|69.71|72.51|69.71|72.5|69.7|0
1648500300000|2022-03-28 20:45:00|72.48|69.68|72.51|69.71|72.51|69.71|72.47|69.67|0
1648500900000|2022-03-28 20:55:00|72.5|69.7|72.52|69.72|72.52|69.72|72.49|69.69|0
1648501200000|2022-03-28 21:00:00|72.51|69.71|72.5|69.7|72.52|69.72|72.5|69.7|0
1648501500000|2022-03-28 21:05:00|72.52|69.72|72.54|69.74|72.59|69.79|72.51|69.71|0
1648501800000|2022-03-28 21:10:00|72.55|69.75|72.59|69.79|72.61|69.81|72.54|69.74|0
1648502100000|2022-03-28 21:15:00|72.54|69.74|72.57|69.77|72.57|69.77|72.53|69.73|0
1648502400000|2022-03-28 21:20:00|72.56|69.76|72.53|69.73|72.62|69.82|72.53|69.73|0
1648502700000|2022-03-28 21:25:00|72.52|69.72|72.56|69.76|72.57|69.77|72.51|69.71|0
1648503000000|2022-03-28 21:30:00|72.65|69.85|72.56|69.76|72.65|69.85|72.56|69.76|0
1648503300000|2022-03-28 21:35:00|72.54|69.74|72.57|69.77|72.58|69.78|72.54|69.74|0
1648503600000|2022-03-28 21:40:00|72.58|69.78|72.63|69.83|72.64|69.84|72.54|69.74|0
1648503900000|2022-03-28 21:45:00|72.62|69.82|72.58|69.78|72.62|69.82|72.54|69.74|0
1648504200000|2022-03-28 21:50:00|72.6|69.8|72.55|69.75|72.6|69.8|72.55|69.75|0
1648504500000|2022-03-28 21:55:00|72.57|69.77|72.54|69.74|72.57|69.77|72.54|69.74|0
1648504800000|2022-03-28 22:00:00|72.57|69.77|72.82|70.02|72.89|70.09|72.57|69.77|0
1648505100000|2022-03-28 22:05:00|72.86|70.06|72.86|70.06|72.93|70.13|72.82|70.02|0
1648505400000|2022-03-28 22:10:00|72.89|70.09|72.89|70.09|73.07|70.27|72.85|70.05|0
1648505700000|2022-03-28 22:15:00|72.87|70.07|72.96|70.16|72.96|70.16|72.82|70.02|0
1648506000000|2022-03-28 22:20:00|72.94|70.14|72.85|70.05|72.94|70.14|72.85|70.05|0
1648506300000|2022-03-28 22:25:00|72.92|70.12|72.92|70.12|72.95|70.15|72.89|70.09|0
1648506600000|2022-03-28 22:30:00|72.88|70.08|72.74|69.94|72.88|70.08|72.55|69.75|0
1648506900000|2022-03-28 22:35:00|72.79|69.99|72.71|69.91|72.79|69.99|72.64|69.84|0
1648507200000|2022-03-28 22:40:00|72.67|69.87|72.84|70.04|72.84|70.04|72.67|69.87|0
1648507500000|2022-03-28 22:45:00|72.81|70.01|72.74|69.94|72.84|70.04|72.67|69.87|0
1648507800000|2022-03-28 22:50:00|72.7|69.9|72.8|70|72.84|70.04|72.6|69.8|0
1648508100000|2022-03-28 22:55:00|72.77|69.97|72.63|69.83|72.77|69.97|72.59|69.79|0
1648508400000|2022-03-28 23:00:00|72.56|69.76|72.59|69.79|72.63|69.83|72.49|69.69|0
1648508700000|2022-03-28 23:05:00|72.61|69.81|72.55|69.75|72.61|69.81|72.48|69.68|0
1648509000000|2022-03-28 23:10:00|72.52|69.72|72.6|69.8|72.62|69.82|72.52|69.72|0
1648509300000|2022-03-28 23:15:00|72.62|69.82|72.72|69.92|72.76|69.96|72.55|69.75|0
1648509600000|2022-03-28 23:20:00|72.69|69.89|72.69|69.89|72.81|70.01|72.69|69.89|0
1648509900000|2022-03-28 23:25:00|72.62|69.82|72.48|69.68|72.76|69.96|72.48|69.68|0
1648510200000|2022-03-28 23:30:00|72.37|69.57|72.44|69.64|72.54|69.74|72.3|69.5|0
1648510500000|2022-03-28 23:35:00|72.4|69.6|72.4|69.6|72.42|69.62|72.33|69.53|0
1648510800000|2022-03-28 23:40:00|72.39|69.59|72.26|69.46|72.45|69.65|72.23|69.43|0
1648511100000|2022-03-28 23:45:00|72.3|69.5|72.43|69.63|72.47|69.67|72.3|69.5|0
1648511400000|2022-03-28 23:50:00|72.42|69.62|72.71|69.91|72.74|69.94|72.42|69.62|0
1648511700000|2022-03-28 23:55:00|72.74|69.94|72.74|69.94|72.78|69.98|72.67|69.87|0
1648512000000|2022-03-29 00:00:00|72.67|69.87|72.88|70.08|72.95|70.15|72.6|69.8|0
1648512300000|2022-03-29 00:05:00|72.91|70.11|72.91|70.11|73.02|70.22|72.88|70.08|0
1648512600000|2022-03-29 00:10:00|72.89|70.09|72.94|70.14|73.08|70.28|72.88|70.08|0
1648512900000|2022-03-29 00:15:00|72.98|70.18|72.98|70.18|73.05|70.25|72.87|70.07|0
1648513200000|2022-03-29 00:20:00|73.01|70.21|72.91|70.11|73.01|70.21|72.87|70.07|0
1648513500000|2022-03-29 00:25:00|72.87|70.07|72.94|70.14|73.01|70.21|72.87|70.07|0
1648513800000|2022-03-29 00:30:00|72.9|70.1|72.9|70.1|72.97|70.17|72.9|70.1|0
1648514100000|2022-03-29 00:35:00|72.94|70.14|72.86|70.06|72.97|70.17|72.86|70.06|0
1648514400000|2022-03-29 00:40:00|72.83|70.03|72.62|69.82|72.86|70.06|72.52|69.72|0
1648514700000|2022-03-29 00:45:00|72.58|69.78|72.79|69.99|72.83|70.03|72.58|69.78|0
1648515000000|2022-03-29 00:50:00|72.76|69.96|72.79|69.99|72.86|70.06|72.72|69.92|0
1648515300000|2022-03-29 00:55:00|72.75|69.95|72.93|70.13|72.93|70.13|72.72|69.92|0
1648515600000|2022-03-29 01:00:00|72.89|70.09|72.78|69.98|72.96|70.16|72.72|69.92|0
1648515900000|2022-03-29 01:05:00|72.82|70.02|72.78|69.98|72.85|70.05|72.75|69.95|0
1648516200000|2022-03-29 01:10:00|72.82|70.02|72.64|69.84|72.85|70.05|72.61|69.81|0
1648516500000|2022-03-29 01:15:00|72.61|69.81|72.6|69.8|72.71|69.91|72.43|69.63|0
1648516800000|2022-03-29 01:20:00|72.57|69.77|72.46|69.66|72.6|69.8|72.39|69.59|0
1648517100000|2022-03-29 01:25:00|72.43|69.63|72.51|69.71|72.53|69.73|72.39|69.59|0
1648517400000|2022-03-29 01:30:00|72.5|69.7|72.22|69.42|72.5|69.7|72.22|69.42|0
1648517700000|2022-03-29 01:35:00|72.18|69.38|71.87|69.07|72.22|69.42|71.77|68.97|0
1648518000000|2022-03-29 01:40:00|71.84|69.04|71.82|69.02|71.97|69.17|71.77|68.97|0
1648518300000|2022-03-29 01:45:00|71.83|69.03|71.97|69.17|72|69.2|71.82|69.02|0
1648518600000|2022-03-29 01:50:00|71.94|69.14|72.04|69.24|72.07|69.27|71.83|69.03|0
1648518900000|2022-03-29 01:55:00|72|69.2|72.07|69.27|72.11|69.31|71.97|69.17|0
1648519200000|2022-03-29 02:00:00|72.03|69.23|72.17|69.37|72.21|69.41|71.97|69.17|0
1648519500000|2022-03-29 02:05:00|72.19|69.39|72.2|69.4|72.24|69.44|72.13|69.33|0
1648519800000|2022-03-29 02:10:00|72.22|69.42|72.24|69.44|72.27|69.47|72.17|69.37|0
1648520100000|2022-03-29 02:15:00|72.25|69.45|72.23|69.43|72.3|69.5|72.2|69.4|0
1648520400000|2022-03-29 02:20:00|72.27|69.47|72.27|69.47|72.35|69.55|72.2|69.4|0
1648520700000|2022-03-29 02:25:00|72.28|69.48|72.37|69.57|72.4|69.6|72.27|69.47|0
1648521000000|2022-03-29 02:30:00|72.33|69.53|72.43|69.63|72.44|69.64|72.26|69.46|0
1648521300000|2022-03-29 02:35:00|72.4|69.6|72.54|69.74|72.61|69.81|72.4|69.6|0
1648521600000|2022-03-29 02:40:00|72.55|69.75|72.5|69.7|72.61|69.81|72.47|69.67|0
1648521900000|2022-03-29 02:45:00|72.47|69.67|72.39|69.59|72.57|69.77|72.39|69.59|0
1648522200000|2022-03-29 02:50:00|72.43|69.63|72.39|69.59|72.5|69.7|72.36|69.56|0
1648522500000|2022-03-29 02:55:00|72.41|69.61|72.42|69.62|72.49|69.69|72.36|69.56|0
1648522800000|2022-03-29 03:00:00|72.39|69.59|72.48|69.68|72.53|69.73|72.35|69.55|0
1648523100000|2022-03-29 03:05:00|72.46|69.66|72.32|69.52|72.46|69.66|72.28|69.48|0
1648523400000|2022-03-29 03:10:00|72.28|69.48|72.28|69.48|72.35|69.55|72.25|69.45|0
1648523700000|2022-03-29 03:15:00|72.31|69.51|72.31|69.51|72.38|69.58|72.28|69.48|0
1648524000000|2022-03-29 03:20:00|72.28|69.48|72.24|69.44|72.31|69.51|72.24|69.44|0
1648524300000|2022-03-29 03:25:00|72.26|69.46|72.34|69.54|72.38|69.58|72.24|69.44|0
1648524600000|2022-03-29 03:30:00|72.31|69.51|72.34|69.54|72.45|69.65|72.31|69.51|0
1648524900000|2022-03-29 03:35:00|72.36|69.56|72.41|69.61|72.44|69.64|72.32|69.52|0
1648525200000|2022-03-29 03:40:00|72.44|69.64|72.37|69.57|72.48|69.68|72.37|69.57|0
1648525500000|2022-03-29 03:45:00|72.35|69.55|72.47|69.67|72.47|69.67|72.34|69.54|0
1648525800000|2022-03-29 03:50:00|72.44|69.64|72.44|69.64|72.51|69.71|72.37|69.57|0
1648526100000|2022-03-29 03:55:00|72.4|69.6|72.37|69.57|72.44|69.64|72.35|69.55|0
1648526400000|2022-03-29 04:00:00|72.35|69.55|72.29|69.49|72.37|69.57|72.19|69.39|0
1648526700000|2022-03-29 04:05:00|72.33|69.53|72.33|69.53|72.43|69.63|72.31|69.51|0
1648527000000|2022-03-29 04:10:00|72.29|69.49|72.29|69.49|72.31|69.51|72.19|69.39|0
1648527300000|2022-03-29 04:15:00|72.26|69.46|72.32|69.52|72.32|69.52|72.22|69.42|0
1648527600000|2022-03-29 04:20:00|72.36|69.56|72.36|69.56|72.41|69.61|72.31|69.51|0
1648527900000|2022-03-29 04:25:00|72.35|69.55|72.39|69.59|72.42|69.62|72.32|69.52|0
1648528200000|2022-03-29 04:30:00|72.35|69.55|72.42|69.62|72.42|69.62|72.32|69.52|0
1648528500000|2022-03-29 04:35:00|72.44|69.64|72.38|69.58|72.45|69.65|72.35|69.55|0
1648528800000|2022-03-29 04:40:00|72.35|69.55|72.31|69.51|72.37|69.57|72.3|69.5|0
1648529100000|2022-03-29 04:45:00|72.3|69.5|72.24|69.44|72.31|69.51|72.24|69.44|0
1648529400000|2022-03-29 04:50:00|72.21|69.41|72.17|69.37|72.24|69.44|72.17|69.37|0
1648529700000|2022-03-29 04:55:00|72.13|69.33|72.13|69.33|72.17|69.37|72.13|69.33|0
1648530000000|2022-03-29 05:00:00|72.17|69.37|72.1|69.3|72.2|69.4|71.99|69.19|0
1648530300000|2022-03-29 05:05:00|72.06|69.26|72.37|69.57|72.37|69.57|71.99|69.19|0
1648530600000|2022-03-29 05:10:00|72.41|69.61|72.2|69.4|72.41|69.61|72.2|69.4|0
1648530900000|2022-03-29 05:15:00|72.23|69.43|72.19|69.39|72.25|69.45|72.13|69.33|0
1648531200000|2022-03-29 05:20:00|72.16|69.36|72.12|69.32|72.16|69.36|72.09|69.29|0
1648531500000|2022-03-29 05:25:00|72.09|69.29|71.81|69.01|72.09|69.29|71.78|68.98|0
1648531800000|2022-03-29 05:30:00|71.78|68.98|71.23|68.43|71.81|69.01|71.12|68.32|0
1648532100000|2022-03-29 05:35:00|71.19|68.39|71.43|68.63|71.43|68.63|71.19|68.39|0
1648532400000|2022-03-29 05:40:00|71.39|68.59|71.12|68.32|71.39|68.59|71.12|68.32|0
1648532700000|2022-03-29 05:45:00|71.14|68.34|71.22|68.42|71.32|68.52|71.09|68.29|0
1648533000000|2022-03-29 05:50:00|71.19|68.39|70.98|68.18|71.19|68.39|70.84|68.04|0
1648533300000|2022-03-29 05:55:00|70.95|68.15|71.16|68.36|73.77|70.97|70.16|67.36|0
1648533600000|2022-03-29 06:00:00|71.23|68.43|71.78|68.98|71.78|68.98|71.2|68.4|0
1648533900000|2022-03-29 06:05:00|71.74|68.94|71.95|69.15|73.47|70.67|71.71|68.91|0
1648534200000|2022-03-29 06:10:00|71.93|69.13|71.95|69.15|72.05|69.25|71.91|69.11|0
1648534500000|2022-03-29 06:15:00|71.96|69.16|72.11|69.31|72.12|69.32|71.94|69.14|0
1648534800000|2022-03-29 06:20:00|72.13|69.33|72.15|69.35|72.25|69.45|72.08|69.28|0
1648535100000|2022-03-29 06:25:00|72.18|69.38|72.46|69.66|72.46|69.66|72.11|69.31|0
1648535400000|2022-03-29 06:30:00|72.49|69.69|72.45|69.65|72.56|69.76|72.32|69.52|0
1648535700000|2022-03-29 06:35:00|72.47|69.67|72.38|69.58|72.56|69.76|72.35|69.55|0
1648536000000|2022-03-29 06:40:00|72.4|69.6|72.42|69.62|72.52|69.72|72.38|69.58|0
1648536300000|2022-03-29 06:45:00|72.43|69.63|72.17|69.37|72.45|69.65|72.14|69.34|0
1648536600000|2022-03-29 06:50:00|72.19|69.39|71.86|69.06|72.21|69.41|71.86|69.06|0
1648536900000|2022-03-29 06:55:00|71.89|69.09|71.4|68.6|71.96|69.16|71.28|68.48|0
1648537200000|2022-03-29 07:00:00|71.38|68.58|71.98|69.18|72.1|69.3|71.34|68.54|0
1648537500000|2022-03-29 07:05:00|71.79|69.39|72.4|70|72.41|70.01|71.79|69.39|0
1648537800000|2022-03-29 07:10:00|72.41|70.01|72.15|69.75|72.53|70.13|71.89|69.49|0
1648538100000|2022-03-29 07:15:00|72.19|69.79|72.01|69.61|72.22|69.82|71.89|69.49|0
1648538400000|2022-03-29 07:20:00|72.03|69.63|71.17|68.77|72.03|69.63|70.79|68.39|0
1648538700000|2022-03-29 07:25:00|71.15|68.75|71|68.6|71.17|68.77|70.74|68.34|0
1648539000000|2022-03-29 07:30:00|70.96|68.56|71.44|69.04|71.46|69.06|70.93|68.53|0
1648539300000|2022-03-29 07:35:00|71.42|69.02|71.37|68.97|71.54|69.14|71.33|68.93|0
1648539600000|2022-03-29 07:40:00|71.39|68.99|71.49|69.09|71.68|69.28|71.39|68.99|0
1648539900000|2022-03-29 07:45:00|71.5|69.1|71.5|69.1|71.73|69.33|71.42|69.02|0
1648540200000|2022-03-29 07:50:00|71.52|69.12|71.57|69.17|71.76|69.36|71.38|68.98|0
1648540500000|2022-03-29 07:55:00|71.58|69.18|71.41|69.01|71.67|69.27|71.33|68.93|0
1648540800000|2022-03-29 08:00:00|71.43|69.03|71.22|68.82|71.56|69.16|71.08|68.68|0
1648541100000|2022-03-29 08:05:00|71.27|68.87|71.13|68.73|71.46|69.06|71.12|68.72|0
1648541400000|2022-03-29 08:10:00|71.12|68.72|71.28|68.88|71.56|69.16|71.08|68.68|0
1648541700000|2022-03-29 08:15:00|71.39|68.99|71.11|68.71|71.39|68.99|70.91|68.51|0
1648542000000|2022-03-29 08:20:00|71.08|68.68|71.18|68.78|71.32|68.92|70.94|68.54|0
1648542300000|2022-03-29 08:25:00|71.14|68.74|71.21|68.81|71.31|68.91|71.08|68.68|0
1648542600000|2022-03-29 08:30:00|71.19|68.79|71.34|68.94|71.41|69.01|71.19|68.79|0
1648542900000|2022-03-29 08:35:00|71.31|68.91|71.19|68.79|71.45|69.05|71.07|68.67|0
1648543200000|2022-03-29 08:40:00|71.17|68.77|70.83|68.43|71.17|68.77|70.8|68.4|0
1648543500000|2022-03-29 08:45:00|70.85|68.45|70.86|68.46|70.91|68.51|70.73|68.33|0
1648543800000|2022-03-29 08:50:00|70.85|68.45|70.91|68.51|70.93|68.53|70.76|68.36|0
1648544100000|2022-03-29 08:55:00|70.93|68.53|70.99|68.59|71.1|68.7|70.79|68.39|0
1648544400000|2022-03-29 09:00:00|70.96|68.56|70.86|68.46|71.1|68.7|70.81|68.41|0
1648544700000|2022-03-29 09:05:00|70.89|68.49|71.05|68.65|71.06|68.66|69.67|67.27|0
1648545000000|2022-03-29 09:10:00|71.01|68.61|70.13|67.73|71.1|68.7|70.03|67.63|0
1648545300000|2022-03-29 09:15:00|70.06|67.66|69.97|67.57|70.4|68|69.96|67.56|0
1648545600000|2022-03-29 09:20:00|69.99|67.59|69.72|67.32|70.16|67.76|69.62|67.22|0
1648545900000|2022-03-29 09:25:00|69.69|67.29|70.32|67.92|70.32|67.92|69.62|67.22|0
1648546200000|2022-03-29 09:30:00|70.29|67.89|70.22|67.82|70.42|68.02|70.12|67.72|0
1648546500000|2022-03-29 09:35:00|70.2|67.8|69.78|67.38|70.35|67.95|69.71|67.31|0
1648546800000|2022-03-29 09:40:00|69.71|67.31|70.06|67.66|70.1|67.7|69.63|67.23|0
1648547100000|2022-03-29 09:45:00|70.03|67.63|69.71|67.31|70.13|67.73|69.59|67.19|0
1648547400000|2022-03-29 09:50:00|69.69|67.29|70.16|67.76|70.18|67.78|69.56|67.16|0
1648547700000|2022-03-29 09:55:00|70.13|67.73|70.19|67.79|70.36|67.96|70.09|67.69|0
1648548000000|2022-03-29 10:00:00|70.24|67.84|70.16|67.76|70.32|67.92|70.14|67.74|0
1648548300000|2022-03-29 10:05:00|70.14|67.74|70.83|68.43|71.2|68.8|70.12|67.72|0
1648548600000|2022-03-29 10:10:00|70.81|68.41|70.64|68.24|71|68.6|70.62|68.22|0
1648548900000|2022-03-29 10:15:00|70.66|68.26|70.62|68.22|70.73|68.33|70.45|68.05|0
1648549200000|2022-03-29 10:20:00|70.59|68.19|70.65|68.25|70.65|68.25|70.42|68.02|0
1648549500000|2022-03-29 10:25:00|70.69|68.29|70.4|68|70.69|68.29|70.27|67.87|0
1648549800000|2022-03-29 10:30:00|70.32|67.92|70.48|68.08|70.6|68.2|70.26|67.86|0
1648550100000|2022-03-29 10:35:00|70.5|68.1|70.29|67.89|70.5|68.1|70.23|67.83|0
1648550400000|2022-03-29 10:40:00|70.26|67.86|70.22|67.82|70.29|67.89|70.13|67.73|0
1648550700000|2022-03-29 10:45:00|70.19|67.79|70.12|67.72|70.22|67.82|69.92|67.52|0
1648551000000|2022-03-29 10:50:00|70.14|67.74|70.31|67.91|70.39|67.99|70.05|67.65|0
1648551300000|2022-03-29 10:55:00|70.32|67.92|70.42|68.02|70.57|68.17|70.19|67.79|0
1648551600000|2022-03-29 11:00:00|70.46|68.06|70.18|67.78|70.62|68.22|70.15|67.75|0
1648551900000|2022-03-29 11:05:00|70.17|67.77|70.28|67.88|70.38|67.98|70.08|67.68|0
1648552200000|2022-03-29 11:10:00|70.27|67.87|70.03|67.63|70.32|67.92|69.91|67.51|0
1648552500000|2022-03-29 11:15:00|70.11|67.71|70.14|67.74|70.24|67.84|70.06|67.66|0
1648552800000|2022-03-29 11:20:00|70.24|67.84|70.34|67.94|70.43|68.03|70.19|67.79|0
1648553100000|2022-03-29 11:25:00|70.38|67.98|70.76|68.36|70.83|68.43|70.36|67.96|0
1648553400000|2022-03-29 11:30:00|70.8|68.4|70.98|68.58|71.1|68.7|70.69|68.29|0
1648553700000|2022-03-29 11:35:00|71|68.6|70.71|68.31|71.08|68.68|70.59|68.19|0
1648554000000|2022-03-29 11:40:00|70.72|68.32|70.2|67.8|70.93|68.53|69.68|67.28|0
1648554300000|2022-03-29 11:45:00|70.05|67.65|69.61|67.21|70.49|68.09|69.43|67.03|0
1648554600000|2022-03-29 11:50:00|69.56|67.16|69.07|66.67|69.68|67.28|68.78|66.38|0
1648554900000|2022-03-29 11:55:00|69.21|66.81|69.31|66.91|69.82|67.42|69.21|66.81|0
1648555200000|2022-03-29 12:00:00|69.34|66.94|69.07|66.67|69.54|67.14|68.94|66.54|0
1648555500000|2022-03-29 12:05:00|69.04|66.64|69|66.6|69.14|66.74|68.84|66.44|0
1648555800000|2022-03-29 12:10:00|68.97|66.57|69.43|67.03|69.53|67.13|68.97|66.57|0
1648556100000|2022-03-29 12:15:00|69.47|67.07|69.05|66.65|69.5|67.1|68.96|66.56|0
1648556400000|2022-03-29 12:20:00|69.03|66.63|67.75|65.35|69.03|66.63|67.65|65.25|0
1648556700000|2022-03-29 12:25:00|67.62|65.22|67.32|64.92|67.65|65.25|67.1|64.7|0
1648557000000|2022-03-29 12:30:00|67.35|64.95|67.5|65.1|67.81|65.41|67.35|64.95|0
1648557300000|2022-03-29 12:35:00|67.51|65.11|67.77|65.37|67.87|65.47|67.48|65.08|0
1648557600000|2022-03-29 12:40:00|67.74|65.34|68.13|65.73|68.23|65.83|67.67|65.27|0
1648557900000|2022-03-29 12:45:00|68.15|65.75|67.92|65.52|68.15|65.75|67.77|65.37|0
1648558200000|2022-03-29 12:50:00|67.9|65.5|67.37|64.97|69.11|66.71|67.27|64.87|0
1648558500000|2022-03-29 12:55:00|67.34|64.94|67.4|65|67.53|65.13|67.24|64.84|0
1648558800000|2022-03-29 13:00:00|67.3|64.9|67.43|65.03|67.86|65.46|67.3|64.9|0
1648559100000|2022-03-29 13:05:00|67.4|65|67.1|64.7|67.9|65.5|67|64.6|0
1648559400000|2022-03-29 13:10:00|67.06|64.66|66.77|64.37|67.23|64.83|66.77|64.37|0
1648559700000|2022-03-29 13:15:00|66.74|64.34|66.9|64.5|67.03|64.63|66.74|64.34|0
1648560000000|2022-03-29 13:20:00|66.87|64.47|66.9|64.5|67.06|64.66|66.8|64.4|0
1648560300000|2022-03-29 13:25:00|66.86|64.46|66.64|64.24|67.12|64.72|66.64|64.24|0
1648560600000|2022-03-29 13:30:00|66.6|64.2|65.64|63.24|67.06|64.66|65.13|62.73|0
1648560900000|2022-03-29 13:35:00|65.55|63.15|66.79|64.39|67.25|64.85|65.55|63.15|0
1648561200000|2022-03-29 13:40:00|66.73|64.33|66.79|64.39|67.34|64.94|66.7|64.3|0
1648561500000|2022-03-29 13:45:00|66.69|64.29|67.7|65.3|67.76|65.36|66.4|64|0
1648561800000|2022-03-29 13:50:00|67.83|65.43|67.62|65.22|68.16|65.76|67.1|64.7|0
1648562100000|2022-03-29 13:55:00|67.46|65.06|67.18|64.78|67.69|65.29|67.03|64.63|0
1648562400000|2022-03-29 14:00:00|67.12|64.72|67.91|65.51|67.98|65.58|66.64|64.24|0
1648562700000|2022-03-29 14:05:00|67.88|65.48|68.54|66.14|68.81|66.41|67.6|65.2|0
1648563000000|2022-03-29 14:10:00|68.47|66.07|69.4|67|69.88|67.48|68.11|65.71|0
1648563300000|2022-03-29 14:15:00|69.44|67.04|70.25|67.85|70.46|68.06|68.09|65.69|0
1648563600000|2022-03-29 14:20:00|70.32|67.92|70.05|67.65|70.56|68.16|69.78|67.38|0
1648563900000|2022-03-29 14:25:00|70.08|67.68|68.88|66.48|70.35|67.95|68.85|66.45|0
1648564200000|2022-03-29 14:30:00|68.81|66.41|68.91|66.51|69.38|66.98|68.45|66.05|0
1648564500000|2022-03-29 14:35:00|68.94|66.54|69.54|67.14|69.93|67.53|68.71|66.31|0
1648564800000|2022-03-29 14:40:00|69.64|67.24|69.37|66.97|70.24|67.84|68.99|66.59|0
1648565100000|2022-03-29 14:45:00|69.14|66.74|69.04|66.64|69.6|67.2|68.71|66.31|0
1648565400000|2022-03-29 14:50:00|68.9|66.5|68.54|66.14|69.45|67.05|68.41|66.01|0
1648565700000|2022-03-29 14:55:00|68.64|66.24|68.21|65.81|68.7|66.3|67.95|65.55|0
1648566000000|2022-03-29 15:00:00|68.18|65.78|68.5|66.1|68.7|66.3|67.91|65.51|0
1648566300000|2022-03-29 15:05:00|68.54|66.14|68.76|66.36|68.9|66.5|68.45|66.05|0
1648566600000|2022-03-29 15:10:00|68.75|66.35|68.76|66.36|69.23|66.83|68.5|66.1|0
1648566900000|2022-03-29 15:15:00|68.73|66.33|68.53|66.13|69.06|66.66|68.5|66.1|0
1648567200000|2022-03-29 15:20:00|68.56|66.16|68.83|66.43|69.42|67.02|68.4|66|0
1648567500000|2022-03-29 15:25:00|68.79|66.39|68.07|65.67|68.79|66.39|67.8|65.4|0
1648567800000|2022-03-29 15:30:00|68.1|65.7|67.8|65.4|68.2|65.8|67.67|65.27|0
1648568100000|2022-03-29 15:35:00|67.83|65.43|68.03|65.63|68.16|65.76|67.8|65.4|0
1648568400000|2022-03-29 15:40:00|68.08|65.68|67.86|65.46|68.32|65.92|67.77|65.37|0
1648568700000|2022-03-29 15:45:00|67.83|65.43|67.28|64.88|67.9|65.5|67.28|64.88|0
1648569000000|2022-03-29 15:50:00|67.31|64.91|67.5|65.1|67.76|65.36|67.31|64.91|0
1648569300000|2022-03-29 15:55:00|67.53|65.13|67.92|65.52|68.12|65.72|67.53|65.13|0
1648569600000|2022-03-29 16:00:00|67.82|65.42|66.34|63.94|68.74|66.34|66.28|63.88|0
1648569900000|2022-03-29 16:05:00|66.31|63.91|66.73|64.33|66.8|64.4|66.21|63.81|0
1648570200000|2022-03-29 16:10:00|66.7|64.3|66.69|64.29|66.92|64.52|66.57|64.17|0
1648570500000|2022-03-29 16:15:00|66.79|64.39|66.56|64.16|67.02|64.62|66.56|64.16|0
1648570800000|2022-03-29 16:20:00|66.6|64.2|67.05|64.65|67.18|64.78|66.56|64.16|0
1648571100000|2022-03-29 16:25:00|67.08|64.68|67.28|64.88|67.51|65.11|66.95|64.55|0
1648571400000|2022-03-29 16:30:00|67.31|64.91|68.3|65.9|68.4|66|67.24|64.84|0
1648571700000|2022-03-29 16:35:00|68.23|65.83|67.9|65.5|68.4|66|67.83|65.43|0
1648572000000|2022-03-29 16:40:00|67.93|65.53|67.17|64.77|67.93|65.53|67.17|64.77|0
1648572300000|2022-03-29 16:45:00|67.14|64.74|66.91|64.51|67.21|64.81|66.75|64.35|0
1648572600000|2022-03-29 16:50:00|66.84|64.44|67.56|65.16|67.7|65.3|66.81|64.41|0
1648572900000|2022-03-29 16:55:00|67.63|65.23|67.36|64.96|67.63|65.23|67.33|64.93|0
1648573200000|2022-03-29 17:00:00|67.33|64.93|67.68|65.28|68.07|65.67|67.33|64.93|0
1648573500000|2022-03-29 17:05:00|67.66|65.26|68.22|65.82|68.22|65.82|67.66|65.26|0
1648573800000|2022-03-29 17:10:00|68.19|65.79|67.62|65.22|68.19|65.79|67.42|65.02|0
1648574100000|2022-03-29 17:15:00|67.59|65.19|67.37|64.97|67.59|65.19|67.24|64.84|0
1648574400000|2022-03-29 17:20:00|67.36|64.96|68.42|66.02|68.81|66.41|67.36|64.96|0
1648574700000|2022-03-29 17:25:00|68.39|65.99|68.22|65.82|68.62|66.22|67.92|65.52|0
1648575000000|2022-03-29 17:30:00|68.19|65.79|68.22|65.82|68.45|66.05|67.99|65.59|0
1648575300000|2022-03-29 17:35:00|68.19|65.79|67.62|65.22|68.19|65.79|67.59|65.19|0
1648575600000|2022-03-29 17:40:00|67.59|65.19|67.31|64.91|67.69|65.29|67.26|64.86|0
1648575900000|2022-03-29 17:45:00|67.26|64.86|66.77|64.37|67.62|65.22|66.48|64.08|0
1648576200000|2022-03-29 17:50:00|66.84|64.44|66.67|64.27|67.1|64.7|66.64|64.24|0
1648576500000|2022-03-29 17:55:00|66.7|64.3|66.41|64.01|66.87|64.47|66.38|63.98|0
1648576800000|2022-03-29 18:00:00|66.44|64.04|66.41|64.01|66.57|64.17|66.22|63.82|0
1648577100000|2022-03-29 18:05:00|66.34|63.94|66.28|63.88|66.64|64.24|66.18|63.78|0
1648577400000|2022-03-29 18:10:00|66.25|63.85|66.18|63.78|66.31|63.91|65.95|63.55|0
1648577700000|2022-03-29 18:15:00|66.21|63.81|66.69|64.29|66.76|64.36|66.15|63.75|0
1648578000000|2022-03-29 18:20:00|66.73|64.33|66.37|63.97|66.95|64.55|66.27|63.87|0
1648578300000|2022-03-29 18:25:00|66.4|64|66.01|63.61|66.47|64.07|65.95|63.55|0
1648578600000|2022-03-29 18:30:00|65.98|63.58|65.63|63.23|66.14|63.74|65.59|63.19|0
1648578900000|2022-03-29 18:35:00|65.59|63.19|65.37|62.97|65.59|63.19|65.21|62.81|0
1648579200000|2022-03-29 18:40:00|65.4|63|65.11|62.71|65.43|63.03|65.08|62.68|0
1648579500000|2022-03-29 18:45:00|65.08|62.68|65.14|62.74|65.24|62.84|64.89|62.49|0
1648579800000|2022-03-29 18:50:00|65.21|62.81|65.05|62.65|65.4|63|64.89|62.49|0
1648580100000|2022-03-29 18:55:00|64.98|62.58|65.04|62.64|65.27|62.87|64.73|62.33|0
1648580400000|2022-03-29 19:00:00|65.01|62.61|64.63|62.23|65.33|62.93|64.63|62.23|0
1648580700000|2022-03-29 19:05:00|64.66|62.26|64.31|61.91|64.66|62.26|64.22|61.82|0
1648581000000|2022-03-29 19:10:00|64.3|61.9|64.33|61.93|64.35|61.95|63.94|61.54|0
1648581300000|2022-03-29 19:15:00|64.28|61.88|65.3|62.9|66.05|63.65|64.12|61.72|0
1648581600000|2022-03-29 19:20:00|65.27|62.87|65.39|62.99|65.45|63.05|65.11|62.71|0
1648581900000|2022-03-29 19:25:00|65.45|63.05|64.98|62.58|65.52|63.12|64.98|62.58|0
1648582200000|2022-03-29 19:30:00|64.95|62.55|64.48|62.08|65.17|62.77|64.48|62.08|0
1648582500000|2022-03-29 19:35:00|64.51|62.11|64.91|62.51|64.94|62.54|64.29|61.89|0
1648582800000|2022-03-29 19:40:00|64.88|62.48|64.29|61.89|65.48|63.08|64.29|61.89|0
1648583100000|2022-03-29 19:45:00|64.35|61.95|64.19|61.79|64.51|62.11|63.76|61.36|0
1648583400000|2022-03-29 19:50:00|64.26|61.86|65.04|62.64|65.39|62.99|64.26|61.86|0
1648583700000|2022-03-29 19:55:00|65.2|62.8|64.19|61.79|65.23|62.83|64.19|61.79|0
1648584000000|2022-03-29 20:00:00|64.22|61.82|64.44|62.04|64.53|62.13|64.19|61.79|0
1648584300000|2022-03-29 20:05:00|64.47|62.07|64.81|62.41|65.04|62.64|64.47|62.07|0
1648584600000|2022-03-29 20:10:00|64.84|62.44|64.92|62.52|64.97|62.57|64.84|62.44|0
1648584900000|2022-03-29 20:15:00|65.14|62.34|65.04|62.24|65.17|62.37|65.04|62.24|0
1648585200000|2022-03-29 20:20:00|65.03|62.23|65.04|62.24|65.04|62.24|64.91|62.11|0
1648585500000|2022-03-29 20:25:00|65.01|62.21|65.04|62.24|65.08|62.28|64.97|62.17|0
1648585800000|2022-03-29 20:30:00|65.07|62.27|64.97|62.17|65.07|62.27|64.97|62.17|0
1648586100000|2022-03-29 20:35:00|65|62.2|64.88|62.08|65|62.2|64.88|62.08|0
1648586400000|2022-03-29 20:40:00|64.87|62.07|64.87|62.07|64.91|62.11|64.84|62.04|0
1648586700000|2022-03-29 20:45:00|64.84|62.04|64.81|62.01|64.84|62.04|64.75|61.95|0
1648587000000|2022-03-29 20:50:00|64.87|62.07|64.87|62.07|64.87|62.07|64.81|62.01|0
1648587300000|2022-03-29 20:55:00|64.85|62.05|65.01|62.21|65.02|62.22|64.84|62.04|0
1648587600000|2022-03-29 21:00:00|65|62.2|65.06|62.26|65.06|62.26|65|62.2|0
1648587900000|2022-03-29 21:05:00|65.07|62.27|65.1|62.3|65.12|62.32|65.07|62.27|0
1648588200000|2022-03-29 21:10:00|65.08|62.28|65.16|62.36|65.21|62.41|65.08|62.28|0
1648588500000|2022-03-29 21:15:00|65.15|62.35|65.22|62.42|65.26|62.46|65.14|62.34|0
1648588800000|2022-03-29 21:20:00|65.21|62.41|65.18|62.38|65.22|62.42|65.15|62.35|0
1648589100000|2022-03-29 21:25:00|65.17|62.37|65.14|62.34|65.18|62.38|65.13|62.33|0
1648589400000|2022-03-29 21:30:00|65.13|62.33|65.1|62.3|65.13|62.33|65.1|62.3|0
1648589700000|2022-03-29 21:35:00|65.12|62.32|65.08|62.28|65.12|62.32|65.08|62.28|0
1648590000000|2022-03-29 21:40:00|65.14|62.34|65.11|62.31|65.14|62.34|65.1|62.3|0
1648590300000|2022-03-29 21:45:00|65.1|62.3|65.14|62.34|65.17|62.37|65.09|62.29|0
1648590600000|2022-03-29 21:50:00|65.16|62.36|65.09|62.29|65.16|62.36|65.09|62.29|0
1648590900000|2022-03-29 21:55:00|65.11|62.31|65.08|62.28|65.11|62.31|65.08|62.28|0
1648591200000|2022-03-29 22:00:00|64.95|62.15|65.28|62.48|65.28|62.48|64.95|62.15|0
1648591500000|2022-03-29 22:05:00|65.3|62.5|65.54|62.74|65.6|62.8|65.3|62.5|0
1648591800000|2022-03-29 22:10:00|65.5|62.7|65.53|62.73|65.6|62.8|65.5|62.7|0
1648592100000|2022-03-29 22:15:00|65.5|62.7|65.47|62.67|65.56|62.76|65.47|62.67|0
1648592400000|2022-03-29 22:20:00|65.53|62.73|65.34|62.54|65.56|62.76|65.34|62.54|0
1648592700000|2022-03-29 22:25:00|65.37|62.57|65.24|62.44|65.47|62.67|65.15|62.35|0
1648593000000|2022-03-29 22:30:00|65.21|62.41|65.21|62.41|65.24|62.44|65.08|62.28|0
1648593300000|2022-03-29 22:35:00|65.15|62.35|65.02|62.22|65.21|62.41|64.99|62.19|0
1648593600000|2022-03-29 22:40:00|65|62.2|65.02|62.22|65.08|62.28|64.98|62.18|0
1648593900000|2022-03-29 22:45:00|64.95|62.15|64.89|62.09|64.98|62.18|64.89|62.09|0
1648594200000|2022-03-29 22:50:00|64.92|62.12|65.17|62.37|65.2|62.4|64.92|62.12|0
1648594500000|2022-03-29 22:55:00|65.2|62.4|65.17|62.37|65.2|62.4|65.01|62.21|0
1648594800000|2022-03-29 23:00:00|65.2|62.4|65.1|62.3|65.23|62.43|65.01|62.21|0
1648595100000|2022-03-29 23:05:00|65.13|62.33|65.04|62.24|65.13|62.33|65.01|62.21|0
1648595400000|2022-03-29 23:10:00|65.07|62.27|65.07|62.27|65.12|62.32|64.96|62.16|0
1648595700000|2022-03-29 23:15:00|65.03|62.23|65.03|62.23|65.1|62.3|64.97|62.17|0
1648596000000|2022-03-29 23:20:00|65.06|62.26|65.06|62.26|65.06|62.26|64.97|62.17|0
1648596300000|2022-03-29 23:25:00|65.09|62.29|65.09|62.29|65.09|62.29|65|62.2|0
1648596600000|2022-03-29 23:30:00|65.12|62.32|65.19|62.39|65.25|62.45|65.06|62.26|0
1648596900000|2022-03-29 23:35:00|65.18|62.38|65.1|62.3|65.22|62.42|65.03|62.23|0
1648597200000|2022-03-29 23:40:00|65.12|62.32|64.87|62.07|65.12|62.32|64.87|62.07|0
1648597500000|2022-03-29 23:45:00|64.9|62.1|64.9|62.1|64.96|62.16|64.86|62.06|0
1648597800000|2022-03-29 23:50:00|64.88|62.08|64.96|62.16|64.99|62.19|64.86|62.06|0
1648598100000|2022-03-29 23:55:00|64.92|62.12|64.86|62.06|64.92|62.12|64.86|62.06|0
1648598400000|2022-03-30 00:00:00|64.89|62.09|64.71|61.91|65.24|62.44|64.55|61.75|0
1648598700000|2022-03-30 00:05:00|64.74|61.94|64.61|61.81|64.9|62.1|64.61|61.81|0
1648599000000|2022-03-30 00:10:00|64.64|61.84|64.63|61.83|64.77|61.97|64.61|61.81|0
1648599300000|2022-03-30 00:15:00|64.64|61.84|64.7|61.9|64.8|62|64.61|61.81|0
1648599600000|2022-03-30 00:20:00|64.72|61.92|64.57|61.77|64.72|61.92|64.57|61.77|0
1648599900000|2022-03-30 00:25:00|64.61|61.81|64.38|61.58|64.61|61.81|64.35|61.55|0
1648600200000|2022-03-30 00:30:00|64.32|61.52|64.35|61.55|64.38|61.58|64.19|61.39|0
1648600500000|2022-03-30 00:35:00|64.32|61.52|64.41|61.61|64.48|61.68|64.32|61.52|0
1648600800000|2022-03-30 00:40:00|64.4|61.6|64.55|61.75|64.57|61.77|64.4|61.6|0
1648601100000|2022-03-30 00:45:00|64.57|61.77|64.47|61.67|64.6|61.8|64.46|61.66|0
1648601400000|2022-03-30 00:50:00|64.45|61.65|64.63|61.83|64.63|61.83|64.44|61.64|0
1648601700000|2022-03-30 00:55:00|64.66|61.86|64.59|61.79|64.72|61.92|64.56|61.76|0
1648602000000|2022-03-30 01:00:00|64.61|61.81|64.62|61.82|64.75|61.95|64.59|61.79|0
1648602300000|2022-03-30 01:05:00|64.65|61.85|64.49|61.69|64.75|61.95|64.43|61.63|0
1648602600000|2022-03-30 01:10:00|64.48|61.68|64.59|61.79|64.74|61.94|64.43|61.63|0
1648602900000|2022-03-30 01:15:00|64.68|61.88|64.68|61.88|64.77|61.97|64.65|61.85|0
1648603200000|2022-03-30 01:20:00|64.65|61.85|64.65|61.85|64.68|61.88|64.55|61.75|0
1648603500000|2022-03-30 01:25:00|64.61|61.81|64.02|61.22|64.68|61.88|63.86|61.06|0
1648603800000|2022-03-30 01:30:00|64.05|61.25|63.95|61.15|64.08|61.28|63.89|61.09|0
1648604100000|2022-03-30 01:35:00|63.92|61.12|64.2|61.4|64.29|61.49|63.89|61.09|0
1648604400000|2022-03-30 01:40:00|64.17|61.37|63.82|61.02|64.2|61.4|63.79|60.99|0
1648604700000|2022-03-30 01:45:00|63.79|60.99|63.9|61.1|63.92|61.12|63.48|60.68|0
1648605000000|2022-03-30 01:50:00|63.91|61.11|64.07|61.27|64.13|61.33|63.85|61.05|0
1648605300000|2022-03-30 01:55:00|64.13|61.33|64.22|61.42|64.29|61.49|64.13|61.33|0
1648605600000|2022-03-30 02:00:00|64.19|61.39|64.41|61.61|64.47|61.67|64.16|61.36|0
1648605900000|2022-03-30 02:05:00|64.38|61.58|64.41|61.61|64.46|61.66|64.28|61.48|0
1648606200000|2022-03-30 02:10:00|64.44|61.64|64.37|61.57|64.47|61.67|64.25|61.45|0
1648606500000|2022-03-30 02:15:00|64.34|61.54|64.44|61.64|64.5|61.7|64.34|61.54|0
1648606800000|2022-03-30 02:20:00|64.45|61.65|64.5|61.7|64.5|61.7|64.37|61.57|0
1648607100000|2022-03-30 02:25:00|64.46|61.66|64.46|61.66|64.5|61.7|64.4|61.6|0
1648607400000|2022-03-30 02:30:00|64.49|61.69|64.59|61.79|64.71|61.91|64.46|61.66|0
1648607700000|2022-03-30 02:35:00|64.62|61.82|64.55|61.75|64.68|61.88|64.55|61.75|0
1648608000000|2022-03-30 02:40:00|64.58|61.78|64.68|61.88|64.71|61.91|64.49|61.69|0
1648608300000|2022-03-30 02:45:00|64.65|61.85|64.58|61.78|64.8|62|64.58|61.78|0
1648608600000|2022-03-30 02:50:00|64.55|61.75|64.58|61.78|64.61|61.81|64.42|61.62|0
1648608900000|2022-03-30 02:55:00|64.61|61.81|64.7|61.9|64.7|61.9|64.61|61.81|0
1648609200000|2022-03-30 03:00:00|64.67|61.87|64.51|61.71|64.67|61.87|64.48|61.68|0
1648609500000|2022-03-30 03:05:00|64.48|61.68|64.43|61.63|64.48|61.68|64.42|61.62|0
1648609800000|2022-03-30 03:10:00|64.42|61.62|64.51|61.71|64.57|61.77|64.42|61.62|0
1648610100000|2022-03-30 03:15:00|64.54|61.74|64.54|61.74|64.6|61.8|64.48|61.68|0
1648610400000|2022-03-30 03:20:00|64.51|61.71|64.47|61.67|64.54|61.74|64.47|61.67|0
1648610700000|2022-03-30 03:25:00|64.44|61.64|64.31|61.51|64.47|61.67|64.31|61.51|0
1648611000000|2022-03-30 03:30:00|64.38|61.58|64.41|61.61|64.44|61.64|64.25|61.45|0
1648611300000|2022-03-30 03:35:00|64.37|61.57|64.47|61.67|64.47|61.67|64.37|61.57|0
1648611600000|2022-03-30 03:40:00|64.44|61.64|64.34|61.54|64.47|61.67|64.32|61.52|0
1648611900000|2022-03-30 03:45:00|64.37|61.57|64.37|61.57|64.4|61.6|64.28|61.48|0
1648612200000|2022-03-30 03:50:00|64.35|61.55|65.63|62.83|65.68|62.88|64.34|61.54|0
1648612500000|2022-03-30 03:55:00|65.64|62.84|65.86|63.06|65.9|63.1|65.64|62.84|0
1648612800000|2022-03-30 04:00:00|65.83|63.03|65.67|62.87|65.83|63.03|65.61|62.81|0
1648613100000|2022-03-30 04:05:00|65.64|62.84|65.64|62.84|65.64|62.84|65.58|62.78|0
1648613400000|2022-03-30 04:10:00|65.62|62.82|65.6|62.8|65.67|62.87|65.57|62.77|0
1648613700000|2022-03-30 04:15:00|65.57|62.77|65.67|62.87|65.7|62.9|65.57|62.77|0
1648614000000|2022-03-30 04:20:00|65.65|62.85|65.66|62.86|65.73|62.93|65.6|62.8|0
1648614300000|2022-03-30 04:25:00|65.63|62.83|65.66|62.86|65.66|62.86|65.54|62.74|0
1648614600000|2022-03-30 04:30:00|65.65|62.85|65.88|63.08|65.88|63.08|65.63|62.83|0
1648614900000|2022-03-30 04:35:00|65.9|63.1|66.09|63.29|66.1|63.3|65.85|63.05|0
1648615200000|2022-03-30 04:40:00|66.07|63.27|66.42|63.62|66.45|63.65|66.07|63.27|0
1648615500000|2022-03-30 04:45:00|66.39|63.59|66.16|63.36|66.39|63.59|66.16|63.36|0
1648615800000|2022-03-30 04:50:00|66.13|63.33|66.13|63.33|66.23|63.43|66.03|63.23|0
1648616100000|2022-03-30 04:55:00|66.1|63.3|66.1|63.3|66.13|63.33|66.05|63.25|0
1648616400000|2022-03-30 05:00:00|66.06|63.26|65.93|63.13|66.13|63.33|65.78|62.98|0
1648616700000|2022-03-30 05:05:00|65.9|63.1|65.84|63.04|65.93|63.13|65.77|62.97|0
1648617000000|2022-03-30 05:10:00|65.82|63.02|66.09|63.29|66.14|63.34|65.82|63.02|0
1648617300000|2022-03-30 05:15:00|66.12|63.32|66.15|63.35|66.31|63.51|66.09|63.29|0
1648617600000|2022-03-30 05:20:00|66.18|63.38|66.15|63.35|66.25|63.45|66.09|63.29|0
1648617900000|2022-03-30 05:25:00|66.12|63.32|65.92|63.12|66.17|63.37|65.89|63.09|0
1648618200000|2022-03-30 05:30:00|65.91|63.11|65.83|63.03|65.99|63.19|65.83|63.03|0
1648618500000|2022-03-30 05:35:00|65.86|63.06|65.63|62.83|65.89|63.09|65.63|62.83|0
1648618800000|2022-03-30 05:40:00|65.6|62.8|65.54|62.74|65.62|62.82|65.48|62.68|0
1648619100000|2022-03-30 05:45:00|65.51|62.71|65.22|62.42|65.51|62.71|65.22|62.42|0
1648619400000|2022-03-30 05:50:00|65.16|62.36|65.12|62.32|65.36|62.56|65.09|62.29|0
1648619700000|2022-03-30 05:55:00|65.09|62.29|64.78|61.98|65.19|62.39|64.74|61.94|0
1648620000000|2022-03-30 06:00:00|64.74|61.94|65.04|62.24|65.31|62.51|64.74|61.94|0
1648620300000|2022-03-30 06:05:00|65.01|62.21|64.99|62.19|65.34|62.54|64.93|62.13|0
1648620600000|2022-03-30 06:10:00|65.02|62.22|65.08|62.28|65.15|62.35|64.9|62.1|0
1648620900000|2022-03-30 06:15:00|65.12|62.32|65.22|62.42|65.22|62.42|64.83|62.03|0
1648621200000|2022-03-30 06:20:00|65.24|62.44|65.58|62.78|65.69|62.89|65.24|62.44|0
1648621500000|2022-03-30 06:25:00|65.53|62.73|65.44|62.64|65.6|62.8|65.38|62.58|0
1648621800000|2022-03-30 06:30:00|65.41|62.61|65.66|62.86|65.72|62.92|65.41|62.61|0
1648622100000|2022-03-30 06:35:00|65.63|62.83|65.72|62.92|65.81|63.01|65.59|62.79|0
1648622400000|2022-03-30 06:40:00|65.73|62.93|65.91|63.11|65.91|63.11|65.7|62.9|0
1648622700000|2022-03-30 06:45:00|65.92|63.12|65.94|63.14|65.99|63.19|65.81|63.01|0
1648623000000|2022-03-30 06:50:00|65.97|63.17|65.7|62.9|66.06|63.26|65.68|62.88|0
1648623300000|2022-03-30 06:55:00|65.71|62.91|65.58|62.78|65.84|63.04|65.58|62.78|0
1648623600000|2022-03-30 07:00:00|65.62|62.82|66.14|63.34|66.38|63.58|65.58|62.78|0
1648623900000|2022-03-30 07:05:00|65.95|63.55|65.95|63.55|66.54|64.14|65.86|63.46|0
1648624200000|2022-03-30 07:10:00|65.98|63.58|66.2|63.8|66.2|63.8|65.76|63.36|0
1648624500000|2022-03-30 07:15:00|66.17|63.77|66.81|64.41|66.85|64.45|66.17|63.77|0
1648624800000|2022-03-30 07:20:00|66.8|64.4|66.82|64.42|67.14|64.74|65.85|63.45|0
1648625100000|2022-03-30 07:25:00|66.72|64.32|66.85|64.45|66.91|64.51|66.53|64.13|0
1648625400000|2022-03-30 07:30:00|66.82|64.42|66.54|64.14|66.88|64.48|66.52|64.12|0
1648625700000|2022-03-30 07:35:00|66.56|64.16|66.09|63.69|66.59|64.19|65.67|63.27|0
1648626000000|2022-03-30 07:40:00|66.05|63.65|65.72|63.32|66.12|63.72|65.7|63.3|0
1648626300000|2022-03-30 07:45:00|65.73|63.33|65.95|63.55|66.05|63.65|65.64|63.24|0
1648626600000|2022-03-30 07:50:00|65.99|63.59|66.11|63.71|66.11|63.71|65.87|63.47|0
1648626900000|2022-03-30 07:55:00|66.08|63.68|65.95|63.55|66.14|63.74|65.86|63.46|0
1648627200000|2022-03-30 08:00:00|65.98|63.58|66.59|64.19|66.85|64.45|65.93|63.53|0
1648627500000|2022-03-30 08:05:00|66.56|64.16|66.52|64.12|66.85|64.45|66.49|64.09|0
1648627800000|2022-03-30 08:10:00|66.6|64.2|67.44|65.04|67.44|65.04|66.56|64.16|0
1648628100000|2022-03-30 08:15:00|67.47|65.07|67.17|64.77|67.5|65.1|67.04|64.64|0
1648628400000|2022-03-30 08:20:00|67.14|64.74|67.22|64.82|67.22|64.82|66.98|64.58|0
1648628700000|2022-03-30 08:25:00|67.24|64.84|66.88|64.48|67.33|64.93|66.85|64.45|0
1648629000000|2022-03-30 08:30:00|66.86|64.46|66.91|64.51|66.97|64.57|66.83|64.43|0
1648629300000|2022-03-30 08:35:00|66.93|64.53|67.09|64.69|67.09|64.69|66.81|64.41|0
1648629600000|2022-03-30 08:40:00|67.15|64.75|67.34|64.94|67.47|65.07|67.08|64.68|0
1648629900000|2022-03-30 08:45:00|67.36|64.96|67.6|65.2|67.6|65.2|67.36|64.96|0
1648630200000|2022-03-30 08:50:00|67.63|65.23|67.47|65.07|67.67|65.27|67.34|64.94|0
1648630500000|2022-03-30 08:55:00|67.44|65.04|67.24|64.84|67.44|65.04|67.17|64.77|0
1648630800000|2022-03-30 09:00:00|67.21|64.81|66.91|64.51|67.24|64.84|66.91|64.51|0
1648631100000|2022-03-30 09:05:00|66.98|64.58|66.94|64.54|67.07|64.67|66.85|64.45|0
1648631400000|2022-03-30 09:10:00|66.93|64.53|66.93|64.53|67.07|64.67|66.91|64.51|0
1648631700000|2022-03-30 09:15:00|66.91|64.51|66.75|64.35|67.01|64.61|66.71|64.31|0
1648632000000|2022-03-30 09:20:00|66.73|64.33|66.55|64.15|66.75|64.35|66.5|64.1|0
1648632300000|2022-03-30 09:25:00|66.54|64.14|66.74|64.34|66.81|64.41|66.52|64.12|0
1648632600000|2022-03-30 09:30:00|66.77|64.37|66.71|64.31|66.77|64.37|66.58|64.18|0
1648632900000|2022-03-30 09:35:00|66.74|64.34|66.8|64.4|66.96|64.56|66.71|64.31|0
1648633200000|2022-03-30 09:40:00|66.77|64.37|66.61|64.21|66.8|64.4|66.58|64.18|0
1648633500000|2022-03-30 09:45:00|66.64|64.24|66.61|64.21|66.67|64.27|66.48|64.08|0
1648633800000|2022-03-30 09:50:00|66.64|64.24|66.73|64.33|66.76|64.36|66.48|64.08|0
1648634100000|2022-03-30 09:55:00|66.76|64.36|66.54|64.14|66.83|64.43|66.51|64.11|0
1648634400000|2022-03-30 10:00:00|66.52|64.12|66.83|64.43|67.43|65.03|66.52|64.12|0
1648634700000|2022-03-30 10:05:00|66.78|64.38|67.26|64.86|67.33|64.93|66.65|64.25|0
1648635000000|2022-03-30 10:10:00|67.28|64.88|67.23|64.83|67.37|64.97|67.11|64.71|0
1648635300000|2022-03-30 10:15:00|67.24|64.84|67.21|64.81|67.6|65.2|67.18|64.78|0
1648635600000|2022-03-30 10:20:00|67.24|64.84|67.08|64.68|67.3|64.9|67.06|64.66|0
1648635900000|2022-03-30 10:25:00|67.09|64.69|67.11|64.71|67.17|64.77|66.95|64.55|0
1648636200000|2022-03-30 10:30:00|67.12|64.72|67.06|64.66|67.15|64.75|67.01|64.61|0
1648636500000|2022-03-30 10:35:00|67.04|64.64|66.94|64.54|67.07|64.67|66.88|64.48|0
1648636800000|2022-03-30 10:40:00|67|64.6|66.89|64.49|67.04|64.64|66.78|64.38|0
1648637100000|2022-03-30 10:45:00|66.87|64.47|66.53|64.13|66.87|64.47|66.44|64.04|0
1648637400000|2022-03-30 10:50:00|66.55|64.15|66.44|64.04|66.58|64.18|66.36|63.96|0
1648637700000|2022-03-30 10:55:00|66.42|64.02|66.58|64.18|66.71|64.31|66.39|63.99|0
1648638000000|2022-03-30 11:00:00|66.55|64.15|66.27|63.87|66.58|64.18|66.1|63.7|0
1648638300000|2022-03-30 11:05:00|66.29|63.89|66.57|64.17|66.64|64.24|66.29|63.89|0
1648638600000|2022-03-30 11:10:00|66.59|64.19|66.49|64.09|66.64|64.24|66.41|64.01|0
1648638900000|2022-03-30 11:15:00|66.51|64.11|66.57|64.17|66.64|64.24|66.38|63.98|0
1648639200000|2022-03-30 11:20:00|66.6|64.2|66.34|63.94|66.63|64.23|66.22|63.82|0
1648639500000|2022-03-30 11:25:00|66.36|63.96|66.37|63.97|66.44|64.04|66.21|63.81|0
1648639800000|2022-03-30 11:30:00|66.36|63.96|66.08|63.68|66.44|64.04|66.08|63.68|0
1648640100000|2022-03-30 11:35:00|66.07|63.67|66.18|63.78|66.24|63.84|66.05|63.65|0
1648640400000|2022-03-30 11:40:00|66.16|63.76|66.33|63.93|66.38|63.98|66.16|63.76|0
1648640700000|2022-03-30 11:45:00|66.3|63.9|66.33|63.93|66.4|64|66.27|63.87|0
1648641000000|2022-03-30 11:50:00|66.35|63.95|66.2|63.8|66.35|63.95|66.14|63.74|0
1648641300000|2022-03-30 11:55:00|66.17|63.77|66.3|63.9|66.36|63.96|66.14|63.74|0
1648641600000|2022-03-30 12:00:00|66.33|63.93|66.39|63.99|66.65|64.25|66.33|63.93|0
1648641900000|2022-03-30 12:05:00|66.42|64.02|66.9|64.5|67.03|64.63|66.41|64.01|0
1648642200000|2022-03-30 12:10:00|66.86|64.46|67.76|65.36|67.79|65.39|66.77|64.37|0
1648642500000|2022-03-30 12:15:00|67.72|65.32|67.7|65.3|67.77|65.37|67.48|65.08|0
1648642800000|2022-03-30 12:20:00|67.77|65.37|68.06|65.66|68.11|65.71|67.64|65.24|0
1648643100000|2022-03-30 12:25:00|68.03|65.63|68.03|65.63|68.16|65.76|67.72|65.32|0
1648643400000|2022-03-30 12:30:00|67.95|65.55|67.57|65.17|67.96|65.56|67.44|65.04|0
1648643700000|2022-03-30 12:35:00|67.6|65.2|67.08|64.68|67.6|65.2|66.76|64.36|0
1648644000000|2022-03-30 12:40:00|67.05|64.65|67.17|64.77|67.17|64.77|66.92|64.52|0
1648644300000|2022-03-30 12:45:00|67.14|64.74|67.58|65.18|67.66|65.26|67.14|64.74|0
1648644600000|2022-03-30 12:50:00|67.56|65.16|67.35|64.95|67.63|65.23|67.3|64.9|0
1648644900000|2022-03-30 12:55:00|67.36|64.96|66.67|64.27|67.4|65|66.67|64.27|0
1648645200000|2022-03-30 13:00:00|66.66|64.26|67.01|64.61|67.06|64.66|66.66|64.26|0
1648645500000|2022-03-30 13:05:00|67.03|64.63|67.09|64.69|67.16|64.76|66.9|64.5|0
1648645800000|2022-03-30 13:10:00|67.06|64.66|66.67|64.27|67.24|64.84|66.67|64.27|0
1648646100000|2022-03-30 13:15:00|66.72|64.32|66.54|64.14|66.93|64.53|66.54|64.14|0
1648646400000|2022-03-30 13:20:00|66.57|64.17|66.37|63.97|66.57|64.17|66.15|63.75|0
1648646700000|2022-03-30 13:25:00|66.41|64.01|66.31|63.91|66.5|64.1|66.05|63.65|0
1648647000000|2022-03-30 13:30:00|66.05|63.65|66.05|63.65|66.62|64.22|65.64|63.24|0
1648647300000|2022-03-30 13:35:00|65.99|63.59|66.6|64.2|66.82|64.42|65.7|63.3|0
1648647600000|2022-03-30 13:40:00|66.63|64.23|66.5|64.1|66.79|64.39|66.21|63.81|0
1648647900000|2022-03-30 13:45:00|66.46|64.06|66.01|63.61|66.92|64.52|65.92|63.52|0
1648648200000|2022-03-30 13:50:00|65.95|63.55|66.01|63.61|66.27|63.87|65.76|63.36|0
1648648500000|2022-03-30 13:55:00|66.04|63.64|65.6|63.2|66.33|63.93|65.47|63.07|0
1648648800000|2022-03-30 14:00:00|65.5|63.1|64.91|62.51|65.85|63.45|64.88|62.48|0
1648649100000|2022-03-30 14:05:00|64.94|62.54|65.57|63.17|65.67|63.27|64.81|62.41|0
1648649400000|2022-03-30 14:10:00|65.52|63.12|64.92|62.52|65.54|63.14|64.84|62.44|0
1648649700000|2022-03-30 14:15:00|64.9|62.5|65.63|63.23|65.82|63.42|64.81|62.41|0
1648650000000|2022-03-30 14:20:00|65.65|63.25|66.62|64.22|66.62|64.22|65.2|62.8|0
1648650300000|2022-03-30 14:25:00|66.59|64.19|65.4|63|66.59|64.19|65.11|62.71|0
1648650600000|2022-03-30 14:30:00|65.41|63.01|65.43|63.03|65.81|63.41|65.28|62.88|0
1648650900000|2022-03-30 14:35:00|65.55|63.15|65.11|62.71|65.59|63.19|65.04|62.64|0
1648651200000|2022-03-30 14:40:00|65.07|62.67|65.26|62.86|65.39|62.99|65.04|62.64|0
1648651500000|2022-03-30 14:45:00|65.29|62.89|64.97|62.57|65.36|62.96|64.77|62.37|0
1648651800000|2022-03-30 14:50:00|64.94|62.54|65.32|62.92|65.35|62.95|64.66|62.26|0
1648652100000|2022-03-30 14:55:00|65.29|62.89|65.8|63.4|65.86|63.46|65.23|62.83|0
1648652400000|2022-03-30 15:00:00|65.83|63.43|65.8|63.4|65.96|63.56|65.54|63.14|0
1648652700000|2022-03-30 15:05:00|65.77|63.37|67.59|65.19|67.59|65.19|65.77|63.37|0
1648653000000|2022-03-30 15:10:00|67.62|65.22|67.62|65.22|68.31|65.91|67.52|65.12|0
1648653300000|2022-03-30 15:15:00|67.68|65.28|67.16|64.76|67.72|65.32|67.09|64.69|0
1648653600000|2022-03-30 15:20:00|67.19|64.79|67.35|64.95|67.48|65.08|67.06|64.66|0
1648653900000|2022-03-30 15:25:00|67.32|64.92|67.71|65.31|67.97|65.57|67.32|64.92|0
1648654200000|2022-03-30 15:30:00|67.61|65.21|67.28|64.88|67.84|65.44|67.25|64.85|0
1648654500000|2022-03-30 15:35:00|67.25|64.85|67.14|64.74|67.32|64.92|66.96|64.56|0
1648654800000|2022-03-30 15:40:00|67.09|64.69|67.17|64.77|67.38|64.98|67.02|64.62|0
1648655100000|2022-03-30 15:45:00|67.21|64.81|67.21|64.81|67.44|65.04|66.92|64.52|0
1648655400000|2022-03-30 15:50:00|67.18|64.78|67.34|64.94|67.47|65.07|67.15|64.75|0
1648655700000|2022-03-30 15:55:00|67.31|64.91|66.95|64.55|67.47|65.07|66.95|64.55|0
1648656000000|2022-03-30 16:00:00|67.05|64.65|66.69|64.29|67.05|64.65|66.4|64|0
1648656300000|2022-03-30 16:05:00|66.72|64.32|67.43|65.03|67.6|65.2|66.72|64.32|0
1648656600000|2022-03-30 16:10:00|67.4|65|67.35|64.95|67.69|65.29|67.27|64.87|0
1648656900000|2022-03-30 16:15:00|67.36|64.96|67.1|64.7|67.46|65.06|67.07|64.67|0
1648657200000|2022-03-30 16:20:00|67.04|64.64|67.26|64.86|67.39|64.99|66.97|64.57|0
1648657500000|2022-03-30 16:25:00|67.3|64.9|67.2|64.8|67.42|65.02|67.07|64.67|0
1648657800000|2022-03-30 16:30:00|67.16|64.76|67.03|64.63|67.36|64.96|67.03|64.63|0
1648658100000|2022-03-30 16:35:00|66.97|64.57|66.71|64.31|67|64.6|66.71|64.31|0
1648658400000|2022-03-30 16:40:00|66.64|64.24|66.45|64.05|66.83|64.43|66.38|63.98|0
1648658700000|2022-03-30 16:45:00|66.48|64.08|66.7|64.3|66.8|64.4|66.45|64.05|0
1648659000000|2022-03-30 16:50:00|66.73|64.33|66.7|64.3|66.86|64.46|66.67|64.27|0
1648659300000|2022-03-30 16:55:00|66.67|64.27|66.63|64.23|66.76|64.36|66.6|64.2|0
1648659600000|2022-03-30 17:00:00|66.6|64.2|66.95|64.55|67.02|64.62|66.6|64.2|0
1648659900000|2022-03-30 17:05:00|66.94|64.54|67.38|64.98|67.51|65.11|66.92|64.52|0
1648660200000|2022-03-30 17:10:00|67.36|64.96|67.03|64.63|67.54|65.14|67.03|64.63|0
1648660500000|2022-03-30 17:15:00|67.02|64.62|67.37|64.97|67.6|65.2|66.98|64.58|0
1648660800000|2022-03-30 17:20:00|67.4|65|67.66|65.26|67.86|65.46|67.4|65|0
1648661100000|2022-03-30 17:25:00|67.7|65.3|67.79|65.39|67.96|65.56|67.7|65.3|0
1648661400000|2022-03-30 17:30:00|67.86|65.46|67.89|65.49|67.96|65.56|67.56|65.16|0
1648661700000|2022-03-30 17:35:00|67.86|65.46|67.98|65.58|68.02|65.62|67.63|65.23|0
1648662000000|2022-03-30 17:40:00|68.02|65.62|68.05|65.65|68.21|65.81|67.88|65.48|0
1648662300000|2022-03-30 17:45:00|68.11|65.71|67.85|65.45|68.28|65.88|67.82|65.42|0
1648662600000|2022-03-30 17:50:00|67.82|65.42|67.8|65.4|67.98|65.58|67.69|65.29|0
1648662900000|2022-03-30 17:55:00|67.88|65.48|68.24|65.84|68.41|66.01|67.81|65.41|0
1648663200000|2022-03-30 18:00:00|68.31|65.91|66.28|63.88|68.34|65.94|66.06|63.66|0
1648663500000|2022-03-30 18:05:00|66.32|63.92|66.19|63.79|66.58|64.18|66.12|63.72|0
1648663800000|2022-03-30 18:10:00|66.15|63.75|66.28|63.88|66.41|64.01|66.12|63.72|0
1648664100000|2022-03-30 18:15:00|66.25|63.85|66.86|64.46|66.99|64.59|66.25|63.85|0
1648664400000|2022-03-30 18:20:00|66.83|64.43|66.86|64.46|67.06|64.66|66.8|64.4|0
1648664700000|2022-03-30 18:25:00|66.89|64.49|67.02|64.62|67.19|64.79|66.7|64.3|0
1648665000000|2022-03-30 18:30:00|67.09|64.69|66.81|64.41|67.15|64.75|66.63|64.23|0
1648665300000|2022-03-30 18:35:00|66.79|64.39|66.66|64.26|66.82|64.42|66.5|64.1|0
1648665600000|2022-03-30 18:40:00|66.69|64.29|67.34|64.94|67.48|65.08|66.66|64.26|0
1648665900000|2022-03-30 18:45:00|67.38|64.98|67.51|65.11|67.67|65.27|67.31|64.91|0
1648666200000|2022-03-30 18:50:00|67.54|65.14|67.64|65.24|67.77|65.37|67.34|64.94|0
1648666500000|2022-03-30 18:55:00|67.6|65.2|67.92|65.52|68.03|65.63|67.27|64.87|0
1648666800000|2022-03-30 19:00:00|67.96|65.56|68.13|65.73|68.16|65.76|67.8|65.4|0
1648667100000|2022-03-30 19:05:00|68.16|65.76|68.26|65.86|68.36|65.96|67.93|65.53|0
1648667400000|2022-03-30 19:10:00|68.33|65.93|70.49|68.09|70.97|68.57|66.58|64.18|0
1648667700000|2022-03-30 19:15:00|70.47|68.07|71.13|68.73|71.37|68.97|70.39|67.99|0
1648668000000|2022-03-30 19:20:00|71.17|68.77|71.95|69.55|72.12|69.72|71.17|68.77|0
1648668300000|2022-03-30 19:25:00|71.99|69.59|71.2|68.8|72.09|69.69|71.03|68.63|0
1648668600000|2022-03-30 19:30:00|71.16|68.76|70.79|68.39|71.43|69.03|70.52|68.12|0
1648668900000|2022-03-30 19:35:00|70.82|68.42|68.83|66.43|70.98|68.58|68.3|65.9|0
1648669200000|2022-03-30 19:40:00|68.8|66.4|68.77|66.37|69.3|66.9|68.33|65.93|0
1648669500000|2022-03-30 19:45:00|68.73|66.33|67.87|65.47|68.73|66.33|67.5|65.1|0
1648669800000|2022-03-30 19:50:00|67.96|65.56|68.86|66.46|69.03|66.63|67.96|65.56|0
1648670100000|2022-03-30 19:55:00|68.53|66.13|69.08|66.68|69.78|67.38|67.43|65.03|0
1648670400000|2022-03-30 20:00:00|68.92|66.52|68.45|66.05|69.01|66.61|68.45|66.05|0
1648670700000|2022-03-30 20:05:00|68.48|66.08|68.52|66.12|68.65|66.25|68.38|65.98|0
1648671000000|2022-03-30 20:10:00|68.55|66.15|67.75|65.35|68.58|66.18|67.15|64.75|0
1648671300000|2022-03-30 20:15:00|67.95|65.15|68.11|65.31|68.14|65.34|67.95|65.15|0
1648671600000|2022-03-30 20:20:00|68.04|65.24|67.97|65.17|68.04|65.24|67.94|65.14|0
1648671900000|2022-03-30 20:25:00|68.01|65.21|67.91|65.11|68.01|65.21|67.88|65.08|0
1648672200000|2022-03-30 20:30:00|67.87|65.07|67.87|65.07|67.87|65.07|67.81|65.01|0
1648672500000|2022-03-30 20:35:00|67.86|65.06|67.87|65.07|67.9|65.1|67.84|65.04|0
1648672800000|2022-03-30 20:40:00|67.85|65.05|67.64|64.84|67.85|65.05|67.64|64.84|0
1648673100000|2022-03-30 20:45:00|67.61|64.81|67.57|64.77|67.74|64.94|67.54|64.74|0
1648673400000|2022-03-30 20:50:00|67.56|64.76|67.67|64.87|67.7|64.9|67.56|64.76|0
1648673700000|2022-03-30 20:55:00|67.7|64.9|67.85|65.05|67.85|65.05|67.7|64.9|0
1648674000000|2022-03-30 21:00:00|67.82|65.02|67.85|65.05|67.87|65.07|67.79|64.99|0
1648674300000|2022-03-30 21:05:00|67.84|65.04|67.85|65.05|67.86|65.06|67.84|65.04|0
1648674600000|2022-03-30 21:10:00|67.84|65.04|67.87|65.07|67.87|65.07|67.84|65.04|0
1648674900000|2022-03-30 21:15:00|67.88|65.08|67.85|65.05|67.88|65.08|67.85|65.05|0
1648675200000|2022-03-30 21:20:00|67.86|65.06|67.83|65.03|67.86|65.06|67.78|64.98|0
1648675500000|2022-03-30 21:25:00|67.86|65.06|67.88|65.08|67.89|65.09|67.86|65.06|0
1648675800000|2022-03-30 21:30:00|67.87|65.07|67.9|65.1|67.9|65.1|67.87|65.07|0
1648676100000|2022-03-30 21:35:00|67.89|65.09|67.9|65.1|67.9|65.1|67.87|65.07|0
1648676400000|2022-03-30 21:40:00|67.88|65.08|67.86|65.06|67.89|65.09|67.86|65.06|0
1648676700000|2022-03-30 21:45:00|67.85|65.05|67.84|65.04|67.86|65.06|67.84|65.04|0
1648677000000|2022-03-30 21:50:00|67.82|65.02|67.88|65.08|67.91|65.11|67.82|65.02|0
1648677300000|2022-03-30 21:55:00|67.9|65.1|67.87|65.07|67.9|65.1|67.83|65.03|0
1648677600000|2022-03-30 22:00:00|67.85|65.05|67.97|65.17|68.03|65.23|67.8|65|0
1648677900000|2022-03-30 22:05:00|67.98|65.18|67.9|65.1|68|65.2|67.82|65.02|0
1648678200000|2022-03-30 22:10:00|67.87|65.07|67.86|65.06|68|65.2|67.86|65.06|0
1648678500000|2022-03-30 22:15:00|67.9|65.1|67.93|65.13|67.99|65.19|67.9|65.1|0
1648678800000|2022-03-30 22:20:00|67.88|65.08|67.76|64.96|67.93|65.13|67.76|64.96|0
1648679100000|2022-03-30 22:25:00|67.83|65.03|67.76|64.96|67.83|65.03|67.76|64.96|0
1648679400000|2022-03-30 22:30:00|67.78|64.98|67.89|65.09|67.92|65.12|67.78|64.98|0
1648679700000|2022-03-30 22:35:00|67.86|65.06|68.02|65.22|68.02|65.22|67.86|65.06|0
1648680000000|2022-03-30 22:40:00|67.99|65.19|67.85|65.05|67.99|65.19|67.76|64.96|0
1648680300000|2022-03-30 22:45:00|67.82|65.02|67.88|65.08|67.95|65.15|67.82|65.02|0
1648680600000|2022-03-30 22:50:00|67.92|65.12|67.91|65.11|67.95|65.15|67.88|65.08|0
1648680900000|2022-03-30 22:55:00|67.95|65.15|67.91|65.11|67.95|65.15|67.88|65.08|0
1648681200000|2022-03-30 23:00:00|67.88|65.08|67.91|65.11|67.91|65.11|67.81|65.01|0
1648681500000|2022-03-30 23:05:00|67.94|65.14|67.84|65.04|67.94|65.14|67.78|64.98|0
1648681800000|2022-03-30 23:10:00|67.87|65.07|67.91|65.11|67.94|65.14|67.81|65.01|0
1648682100000|2022-03-30 23:15:00|67.87|65.07|67.94|65.14|67.94|65.14|67.78|64.98|0
1648682400000|2022-03-30 23:20:00|67.9|65.1|67.93|65.13|67.94|65.14|67.87|65.07|0
1648682700000|2022-03-30 23:25:00|67.9|65.1|67.97|65.17|67.97|65.17|67.9|65.1|0
1648683000000|2022-03-30 23:30:00|68|65.2|68.13|65.33|68.13|65.33|68|65.2|0
1648683300000|2022-03-30 23:35:00|68.14|65.34|68.16|65.36|68.19|65.39|68.13|65.33|0
1648683600000|2022-03-30 23:40:00|68.13|65.33|68.12|65.32|68.19|65.39|68.09|65.29|0
1648683900000|2022-03-30 23:45:00|68.16|65.36|68.19|65.39|68.25|65.45|68.15|65.35|0
1648684200000|2022-03-30 23:50:00|68.15|65.35|68.12|65.32|68.22|65.42|68.09|65.29|0
1648684500000|2022-03-30 23:55:00|68.14|65.34|68.15|65.35|68.18|65.38|68.12|65.32|0
1648684800000|2022-03-31 00:00:00|68.12|65.32|68.21|65.41|68.21|65.41|68.08|65.28|0
1648685100000|2022-03-31 00:05:00|68.18|65.38|68.11|65.31|68.21|65.41|68.11|65.31|0
1648685400000|2022-03-31 00:10:00|68.15|65.35|67.46|64.66|68.21|65.41|67.2|64.4|0
1648685700000|2022-03-31 00:15:00|67.39|64.59|67.52|64.72|67.78|64.98|67.33|64.53|0
1648686000000|2022-03-31 00:20:00|67.5|64.7|67.55|64.75|67.58|64.78|67.26|64.46|0
1648686300000|2022-03-31 00:25:00|67.58|64.78|67.39|64.59|67.62|64.82|67.35|64.55|0
1648686600000|2022-03-31 00:30:00|67.42|64.62|67.03|64.23|67.42|64.62|66.83|64.03|0
1648686900000|2022-03-31 00:35:00|67|64.2|66.73|63.93|67.12|64.32|66.73|63.93|0
1648687200000|2022-03-31 00:40:00|66.7|63.9|66.35|63.55|66.77|63.97|66.16|63.36|0
1648687500000|2022-03-31 00:45:00|66.31|63.51|66.44|63.64|66.57|63.77|66.31|63.51|0
1648687800000|2022-03-31 00:50:00|66.47|63.67|66.34|63.54|66.49|63.69|66.28|63.48|0
1648688100000|2022-03-31 00:55:00|66.36|63.56|65.65|62.85|66.41|63.61|65.65|62.85|0
1648688400000|2022-03-31 01:00:00|65.67|62.87|65.71|62.91|65.71|62.91|65.55|62.75|0
1648688700000|2022-03-31 01:05:00|65.68|62.88|65.87|63.07|65.94|63.14|65.68|62.88|0
1648689000000|2022-03-31 01:10:00|65.86|63.06|65.9|63.1|66.03|63.23|65.84|63.04|0
1648689300000|2022-03-31 01:15:00|65.87|63.07|65.9|63.1|65.96|63.16|65.84|63.04|0
1648689600000|2022-03-31 01:20:00|65.93|63.13|65.99|63.19|65.99|63.19|65.87|63.07|0
1648689900000|2022-03-31 01:25:00|65.96|63.16|65.83|63.03|65.99|63.19|65.8|63|0
1648690200000|2022-03-31 01:30:00|65.86|63.06|65.7|62.9|65.96|63.16|65.67|62.87|0
1648690500000|2022-03-31 01:35:00|65.67|62.87|65.95|63.15|65.99|63.19|65.67|62.87|0
1648690800000|2022-03-31 01:40:00|65.99|63.19|65.98|63.18|66.05|63.25|65.89|63.09|0
1648691100000|2022-03-31 01:45:00|65.95|63.15|65.97|63.17|66.05|63.25|65.86|63.06|0
1648691400000|2022-03-31 01:50:00|65.95|63.15|65.95|63.15|65.98|63.18|65.82|63.02|0
1648691700000|2022-03-31 01:55:00|65.98|63.18|65.95|63.15|66.01|63.21|65.95|63.15|0
1648692000000|2022-03-31 02:00:00|65.98|63.18|66.17|63.37|66.2|63.4|65.95|63.15|0
1648692300000|2022-03-31 02:05:00|66.12|63.32|66.07|63.27|66.2|63.4|66.01|63.21|0
1648692600000|2022-03-31 02:10:00|66.04|63.24|65.97|63.17|66.1|63.3|65.97|63.17|0
1648692900000|2022-03-31 02:15:00|65.94|63.14|65.97|63.17|66|63.2|65.94|63.14|0
1648693200000|2022-03-31 02:20:00|65.94|63.14|66|63.2|66|63.2|65.91|63.11|0
1648693500000|2022-03-31 02:25:00|65.97|63.17|66|63.2|66.06|63.26|65.94|63.14|0
1648693800000|2022-03-31 02:30:00|65.97|63.17|65.9|63.1|66.03|63.23|65.9|63.1|0
1648694100000|2022-03-31 02:35:00|65.87|63.07|65.74|62.94|65.87|63.07|65.68|62.88|0
1648694400000|2022-03-31 02:40:00|65.72|62.92|65.87|63.07|65.93|63.13|65.71|62.91|0
1648694700000|2022-03-31 02:45:00|65.93|63.13|65.9|63.1|65.96|63.16|65.86|63.06|0
1648695000000|2022-03-31 02:50:00|65.88|63.08|65.93|63.13|65.96|63.16|65.88|63.08|0
1648695300000|2022-03-31 02:55:00|65.94|63.14|65.96|63.16|65.99|63.19|65.86|63.06|0
1648695600000|2022-03-31 03:00:00|65.89|63.09|65.92|63.12|65.99|63.19|65.89|63.09|0
1648695900000|2022-03-31 03:05:00|65.94|63.14|66.05|63.25|66.05|63.25|65.89|63.09|0
1648696200000|2022-03-31 03:10:00|66.11|63.31|66.14|63.34|66.27|63.47|66.08|63.28|0
1648696500000|2022-03-31 03:15:00|66.11|63.31|66.11|63.31|66.14|63.34|66.04|63.24|0
1648696800000|2022-03-31 03:20:00|66.14|63.34|66.07|63.27|66.17|63.37|66.04|63.24|0
1648697100000|2022-03-31 03:25:00|66.04|63.24|66.01|63.21|66.07|63.27|66.01|63.21|0
1648697400000|2022-03-31 03:30:00|66.04|63.24|66.26|63.46|66.26|63.46|66.04|63.24|0
1648697700000|2022-03-31 03:35:00|66.29|63.49|66.36|63.56|66.52|63.72|66.26|63.46|0
1648698000000|2022-03-31 03:40:00|66.39|63.59|66.4|63.6|66.48|63.68|66.39|63.59|0
1648698300000|2022-03-31 03:45:00|66.39|63.59|66.42|63.62|66.42|63.62|66.35|63.55|0
1648698600000|2022-03-31 03:50:00|66.39|63.59|66.42|63.62|66.43|63.63|66.38|63.58|0
1648698900000|2022-03-31 03:55:00|66.38|63.58|66.48|63.68|66.51|63.71|66.35|63.55|0
1648699200000|2022-03-31 04:00:00|66.45|63.65|67.7|64.9|67.7|64.9|66.38|63.58|0
1648699500000|2022-03-31 04:05:00|67.69|64.89|67.74|64.94|67.74|64.94|67.64|64.84|0
1648699800000|2022-03-31 04:10:00|67.73|64.93|67.77|64.97|67.77|64.97|67.7|64.9|0
1648700100000|2022-03-31 04:15:00|67.78|64.98|67.67|64.87|67.8|65|67.67|64.87|0
1648700400000|2022-03-31 04:20:00|67.7|64.9|67.73|64.93|67.76|64.96|67.6|64.8|0
1648700700000|2022-03-31 04:25:00|67.76|64.96|67.89|65.09|67.89|65.09|67.75|64.95|0
1648701000000|2022-03-31 04:30:00|67.91|65.11|67.76|64.96|67.91|65.11|67.66|64.86|0
1648701300000|2022-03-31 04:35:00|67.79|64.99|67.72|64.92|67.79|64.99|67.69|64.89|0
1648701600000|2022-03-31 04:40:00|67.74|64.94|67.69|64.89|67.74|64.94|67.66|64.86|0
1648701900000|2022-03-31 04:45:00|67.72|64.92|67.69|64.89|67.72|64.92|67.59|64.79|0
1648702200000|2022-03-31 04:50:00|67.65|64.85|67.72|64.92|67.72|64.92|67.65|64.85|0
1648702500000|2022-03-31 04:55:00|67.7|64.9|67.68|64.88|67.73|64.93|67.65|64.85|0
1648702800000|2022-03-31 05:00:00|67.65|64.85|67.81|65.01|67.88|65.08|67.62|64.82|0
1648703100000|2022-03-31 05:05:00|67.84|65.04|68.04|65.24|68.1|65.3|67.75|64.95|0
1648703400000|2022-03-31 05:10:00|68.02|65.22|67.9|65.1|68.02|65.22|67.71|64.91|0
1648703700000|2022-03-31 05:15:00|67.87|65.07|68|65.2|68.07|65.27|67.84|65.04|0
1648704000000|2022-03-31 05:20:00|67.97|65.17|67.93|65.13|68|65.2|67.87|65.07|0
1648704300000|2022-03-31 05:25:00|67.97|65.17|68.06|65.26|68.13|65.33|67.95|65.15|0
1648704600000|2022-03-31 05:30:00|68.03|65.23|68.16|65.36|68.19|65.39|67.96|65.16|0
1648704900000|2022-03-31 05:35:00|68.13|65.33|68.29|65.49|68.29|65.49|67.99|65.19|0
1648705200000|2022-03-31 05:40:00|68.25|65.45|68.22|65.42|68.35|65.55|68.15|65.35|0
1648705500000|2022-03-31 05:45:00|68.25|65.45|68.25|65.45|68.28|65.48|68.12|65.32|0
1648705800000|2022-03-31 05:50:00|68.22|65.42|67.99|65.19|68.25|65.45|67.82|65.02|0
1648706100000|2022-03-31 05:55:00|67.97|65.17|67.85|65.05|67.99|65.19|67.81|65.01|0
1648706400000|2022-03-31 06:00:00|67.92|65.12|68.21|65.41|68.24|65.44|67.63|64.83|0
1648706700000|2022-03-31 06:05:00|68.18|65.38|67.98|65.18|68.24|65.44|67.95|65.15|0
1648707000000|2022-03-31 06:10:00|67.95|65.15|68.31|65.51|69.11|66.31|67.91|65.11|0
1648707300000|2022-03-31 06:15:00|68.33|65.53|68.53|65.73|68.73|65.93|67.17|64.37|0
1648707600000|2022-03-31 06:20:00|68.56|65.76|68.3|65.5|68.59|65.79|68.3|65.5|0
1648707900000|2022-03-31 06:25:00|68.31|65.51|68.34|65.54|68.51|65.71|68.29|65.49|0
1648708200000|2022-03-31 06:30:00|68.36|65.56|68.62|65.82|68.62|65.82|68.29|65.49|0
1648708500000|2022-03-31 06:35:00|68.55|65.75|68.65|65.85|68.78|65.98|68.51|65.71|0
1648708800000|2022-03-31 06:40:00|68.68|65.88|68.48|65.68|68.68|65.88|68.4|65.6|0
1648709100000|2022-03-31 06:45:00|68.45|65.65|68.42|65.62|68.53|65.73|68.32|65.52|0
1648709400000|2022-03-31 06:50:00|68.45|65.65|68.22|65.42|68.5|65.7|68.15|65.35|0
1648709700000|2022-03-31 06:55:00|68.28|65.48|68.13|65.33|68.37|65.57|68.12|65.32|0
1648710000000|2022-03-31 07:00:00|68.09|65.29|67.85|65.05|68.09|65.29|67.66|64.86|0
1648710300000|2022-03-31 07:05:00|67.65|65.25|68.01|65.61|68.05|65.65|67.62|65.22|0
1648710600000|2022-03-31 07:10:00|68|65.6|67.52|65.12|68.01|65.61|67.2|64.8|0
1648710900000|2022-03-31 07:15:00|67.49|65.09|66.57|64.17|67.96|65.56|66.37|63.97|0
1648711200000|2022-03-31 07:20:00|66.6|64.2|66.58|64.18|66.73|64.33|66.44|64.04|0
1648711500000|2022-03-31 07:25:00|66.6|64.2|66.79|64.39|66.81|64.41|66.43|64.03|0
1648711800000|2022-03-31 07:30:00|66.82|64.42|66.62|64.22|66.95|64.55|66.4|64|0
1648712100000|2022-03-31 07:35:00|66.66|64.26|66.49|64.09|66.66|64.26|66.4|64|0
1648712400000|2022-03-31 07:40:00|66.48|64.08|66.8|64.4|66.88|64.48|66.46|64.06|0
1648712700000|2022-03-31 07:45:00|66.81|64.41|66.88|64.48|67.01|64.61|66.78|64.38|0
1648713000000|2022-03-31 07:50:00|66.91|64.51|67.07|64.67|67.07|64.67|66.88|64.48|0
1648713300000|2022-03-31 07:55:00|67.04|64.64|67.4|65|67.4|65|66.7|64.3|0
1648713600000|2022-03-31 08:00:00|67.43|65.03|67.59|65.19|67.76|65.36|67.43|65.03|0
1648713900000|2022-03-31 08:05:00|67.58|65.18|67.85|65.45|67.98|65.58|67.46|65.06|0
1648714200000|2022-03-31 08:10:00|67.84|65.44|67.95|65.55|68.01|65.61|67.82|65.42|0
1648714500000|2022-03-31 08:15:00|67.98|65.58|67.88|65.48|68.21|65.81|67.81|65.41|0
1648714800000|2022-03-31 08:20:00|67.91|65.51|68.34|65.94|68.34|65.94|67.55|65.15|0
1648715100000|2022-03-31 08:25:00|68.38|65.98|68.19|65.79|68.41|66.01|68.18|65.78|0
1648715400000|2022-03-31 08:30:00|68.18|65.78|68.27|65.87|68.44|66.04|68.18|65.78|0
1648715700000|2022-03-31 08:35:00|68.29|65.89|68.5|66.1|68.53|66.13|68.21|65.81|0
1648716000000|2022-03-31 08:40:00|68.53|66.13|68.43|66.03|68.53|66.13|68.4|66|0
1648716300000|2022-03-31 08:45:00|68.47|66.07|68.46|66.06|68.53|66.13|68.43|66.03|0
1648716600000|2022-03-31 08:50:00|68.43|66.03|68.2|65.8|68.5|66.1|68.17|65.77|0
1648716900000|2022-03-31 08:55:00|68.17|65.77|68.1|65.7|68.2|65.8|67.9|65.5|0
1648717200000|2022-03-31 09:00:00|68.16|65.76|68.41|66.01|68.42|66.02|68.02|65.62|0
1648717500000|2022-03-31 09:05:00|68.39|65.99|68.46|66.06|68.52|66.12|68.33|65.93|0
1648717800000|2022-03-31 09:10:00|68.42|66.02|68.39|65.99|68.49|66.09|68.37|65.97|0
1648718100000|2022-03-31 09:15:00|68.42|66.02|68.06|65.66|68.42|66.02|68.06|65.66|0
1648718400000|2022-03-31 09:20:00|68.09|65.69|68.11|65.71|68.19|65.79|68.06|65.66|0
1648718700000|2022-03-31 09:25:00|68.09|65.69|68.18|65.78|68.32|65.92|68.09|65.69|0
1648719000000|2022-03-31 09:30:00|68.2|65.8|68.18|65.78|68.32|65.92|68.15|65.75|0
1648719300000|2022-03-31 09:35:00|68.22|65.82|68.28|65.88|68.35|65.95|68.17|65.77|0
1648719600000|2022-03-31 09:40:00|68.31|65.91|68.05|65.65|68.31|65.91|67.98|65.58|0
1648719900000|2022-03-31 09:45:00|68.03|65.63|68.21|65.81|68.24|65.84|68.01|65.61|0
1648720200000|2022-03-31 09:50:00|68.14|65.74|68.27|65.87|68.34|65.94|68.14|65.74|0
1648720500000|2022-03-31 09:55:00|68.21|65.81|68.34|65.94|68.34|65.94|68.11|65.71|0
1648720800000|2022-03-31 10:00:00|68.3|65.9|68.33|65.93|68.47|66.07|68.17|65.77|0
1648721100000|2022-03-31 10:05:00|68.37|65.97|68.3|65.9|68.4|66|68.2|65.8|0
1648721400000|2022-03-31 10:10:00|68.28|65.88|68.45|66.05|68.46|66.06|68.27|65.87|0
1648721700000|2022-03-31 10:15:00|68.4|66|68.59|66.19|68.59|66.19|68.2|65.8|0
1648722000000|2022-03-31 10:20:00|68.62|66.22|68.36|65.96|68.76|66.36|68.33|65.93|0
1648722300000|2022-03-31 10:25:00|68.33|65.93|68.26|65.86|68.42|66.02|68.19|65.79|0
1648722600000|2022-03-31 10:30:00|68.23|65.83|68.41|66.01|68.42|66.02|68.21|65.81|0
1648722900000|2022-03-31 10:35:00|68.39|65.99|68.5|66.1|68.62|66.22|68.03|65.63|0
1648723200000|2022-03-31 10:40:00|68.52|66.12|68.35|65.95|68.6|66.2|68.22|65.82|0
1648723500000|2022-03-31 10:45:00|68.32|65.92|68.45|66.05|68.48|66.08|68.22|65.82|0
1648723800000|2022-03-31 10:50:00|68.48|66.08|68.38|65.98|68.48|66.08|68.36|65.96|0
1648724100000|2022-03-31 10:55:00|68.41|66.01|68.77|66.37|68.78|66.38|68.41|66.01|0
1648724400000|2022-03-31 11:00:00|68.74|66.34|68.67|66.27|68.77|66.37|68.57|66.17|0
1648724700000|2022-03-31 11:05:00|68.64|66.24|68.77|66.37|68.97|66.57|68.64|66.24|0
1648725000000|2022-03-31 11:10:00|68.8|66.4|69.17|66.77|69.2|66.8|68.8|66.4|0
1648725300000|2022-03-31 11:15:00|69.13|66.73|69.53|67.13|70.08|67.68|68.7|66.3|0
1648725600000|2022-03-31 11:20:00|69.57|67.17|69.7|67.3|69.73|67.33|69.47|67.07|0
1648725900000|2022-03-31 11:25:00|69.73|67.33|70|67.6|70.03|67.63|69.66|67.26|0
1648726200000|2022-03-31 11:30:00|69.93|67.53|69.83|67.43|70.03|67.63|69.69|67.29|0
1648726500000|2022-03-31 11:35:00|69.89|67.49|69.59|67.19|69.89|67.49|69.51|67.11|0
1648726800000|2022-03-31 11:40:00|69.56|67.16|69.32|66.92|69.71|67.31|69.29|66.89|0
1648727100000|2022-03-31 11:45:00|69.27|66.87|69.11|66.71|69.32|66.92|69.09|66.69|0
1648727400000|2022-03-31 11:50:00|69.12|66.72|69.32|66.92|69.32|66.92|69.12|66.72|0
1648727700000|2022-03-31 11:55:00|69.29|66.89|69.05|66.65|69.32|66.92|68.95|66.55|0
1648728000000|2022-03-31 12:00:00|69.02|66.62|69.08|66.68|69.18|66.78|68.95|66.55|0
1648728300000|2022-03-31 12:05:00|69.05|66.65|68.88|66.48|69.1|66.7|68.75|66.35|0
1648728600000|2022-03-31 12:10:00|68.85|66.45|68.91|66.51|68.95|66.55|68.85|66.45|0
1648728900000|2022-03-31 12:15:00|68.88|66.48|69.08|66.68|69.11|66.71|68.88|66.48|0
1648729200000|2022-03-31 12:20:00|69.04|66.64|69.01|66.61|69.21|66.81|68.98|66.58|0
1648729500000|2022-03-31 12:25:00|68.97|66.57|68.94|66.54|69.04|66.64|68.87|66.47|0
1648729800000|2022-03-31 12:30:00|69.04|66.64|69.1|66.7|69.17|66.77|68.41|66.01|0
1648730100000|2022-03-31 12:35:00|69.04|66.64|69.28|66.88|69.5|67.1|68.97|66.57|0
1648730400000|2022-03-31 12:40:00|69.27|66.87|69.33|66.93|69.43|67.03|69.27|66.87|0
1648730700000|2022-03-31 12:45:00|69.3|66.9|69.4|67|69.56|67.16|69.3|66.9|0
1648731000000|2022-03-31 12:50:00|69.43|67.03|69.46|67.06|69.5|67.1|69.3|66.9|0
1648731300000|2022-03-31 12:55:00|69.51|67.11|69.16|66.76|69.51|67.11|69.03|66.63|0
1648731600000|2022-03-31 13:00:00|69.13|66.73|68.96|66.56|69.29|66.89|68.93|66.53|0
1648731900000|2022-03-31 13:05:00|68.99|66.59|69.22|66.82|69.26|66.86|68.76|66.36|0
1648732200000|2022-03-31 13:10:00|69.19|66.79|69.49|67.09|69.92|67.52|69.17|66.77|0
1648732500000|2022-03-31 13:15:00|69.42|67.02|69.68|67.28|69.99|67.59|69.35|66.95|0
1648732800000|2022-03-31 13:20:00|69.75|67.35|69.48|67.08|69.92|67.52|69.48|67.08|0
1648733100000|2022-03-31 13:25:00|69.45|67.05|70.18|67.78|70.18|67.78|69.41|67.01|0
1648733400000|2022-03-31 13:30:00|69.98|67.58|70.32|67.92|70.38|67.98|69.88|67.48|0
1648733700000|2022-03-31 13:35:00|70.42|68.02|70.38|67.98|71.2|68.8|70.38|67.98|0
1648734000000|2022-03-31 13:40:00|70.58|68.18|70.77|68.37|70.96|68.56|70.28|67.88|0
1648734300000|2022-03-31 13:45:00|70.75|68.35|70.75|68.35|71.43|69.03|69.95|67.55|0
1648734600000|2022-03-31 13:50:00|70.84|68.44|70.88|68.48|71.26|68.86|70.21|67.81|0
1648734900000|2022-03-31 13:55:00|70.92|68.52|70.51|68.11|71.19|68.79|70.31|67.91|0
1648735200000|2022-03-31 14:00:00|70.49|68.09|72.04|69.64|72.25|69.85|70.49|68.09|0
1648735500000|2022-03-31 14:05:00|71.97|69.57|71.83|69.43|72.01|69.61|71.39|68.99|0
1648735800000|2022-03-31 14:10:00|71.76|69.36|71.42|69.02|72.14|69.74|71.35|68.95|0
1648736100000|2022-03-31 14:15:00|71.38|68.98|71.42|69.02|71.79|69.39|71.08|68.68|0
1648736400000|2022-03-31 14:20:00|71.47|69.07|71.93|69.53|72.03|69.63|71.14|68.74|0
1648736700000|2022-03-31 14:25:00|71.96|69.56|71.48|69.08|72.27|69.87|71.33|68.93|0
1648737000000|2022-03-31 14:30:00|71.45|69.05|70.63|68.23|71.65|69.25|70.53|68.13|0
1648737300000|2022-03-31 14:35:00|70.56|68.16|70.63|68.23|70.87|68.47|70.05|67.65|0
1648737600000|2022-03-31 14:40:00|70.64|68.24|70.39|67.99|70.93|68.53|70.29|67.89|0
1648737900000|2022-03-31 14:45:00|70.46|68.06|69.58|67.18|70.52|68.12|69.38|66.98|0
1648738200000|2022-03-31 14:50:00|69.61|67.21|70.08|67.68|70.15|67.75|69.51|67.11|0
1648738500000|2022-03-31 14:55:00|70.01|67.61|68.64|66.24|70.01|67.61|68.34|65.94|0
1648738800000|2022-03-31 15:00:00|68.7|66.3|69.03|66.63|69.44|67.04|68.54|66.14|0
1648739100000|2022-03-31 15:05:00|69.07|66.67|69.13|66.73|69.5|67.1|68.83|66.43|0
1648739400000|2022-03-31 15:10:00|69.18|66.78|69.23|66.83|69.5|67.1|68.93|66.53|0
1648739700000|2022-03-31 15:15:00|69.13|66.73|69.43|67.03|69.63|67.23|69.1|66.7|0
1648740000000|2022-03-31 15:20:00|69.46|67.06|69.49|67.09|69.63|67.23|69.06|66.66|0
1648740300000|2022-03-31 15:25:00|69.46|67.06|69.73|67.33|69.89|67.49|69.46|67.06|0
1648740600000|2022-03-31 15:30:00|69.83|67.43|70.08|67.68|70.2|67.8|69.66|67.26|0
1648740900000|2022-03-31 15:35:00|70.06|67.66|69.89|67.49|70.26|67.86|69.62|67.22|0
1648741200000|2022-03-31 15:40:00|69.82|67.42|69.48|67.08|69.86|67.46|69.08|66.68|0
1648741500000|2022-03-31 15:45:00|69.52|67.12|69.68|67.28|69.82|67.42|69.52|67.12|0
1648741800000|2022-03-31 15:50:00|69.72|67.32|69.85|67.45|70.02|67.62|69.57|67.17|0
1648742100000|2022-03-31 15:55:00|69.82|67.42|69.41|67.01|69.88|67.48|69.41|67.01|0
1648742400000|2022-03-31 16:00:00|69.45|67.05|69.95|67.55|69.98|67.58|69.18|66.78|0
1648742700000|2022-03-31 16:05:00|69.98|67.58|69.88|67.48|70.08|67.68|69.74|67.34|0
1648743000000|2022-03-31 16:10:00|69.91|67.51|70.31|67.91|70.31|67.91|69.88|67.48|0
1648743300000|2022-03-31 16:15:00|70.35|67.95|70.21|67.81|70.42|68.02|69.98|67.58|0
1648743600000|2022-03-31 16:20:00|70.28|67.88|70.75|68.35|70.75|68.35|70.28|67.88|0
1648743900000|2022-03-31 16:25:00|70.79|68.39|70.72|68.32|71.02|68.62|70.68|68.28|0
1648744200000|2022-03-31 16:30:00|70.67|68.27|71.05|68.65|71.09|68.69|70.44|68.04|0
1648744500000|2022-03-31 16:35:00|71.02|68.62|70.68|68.28|71.12|68.72|70.54|68.14|0
1648744800000|2022-03-31 16:40:00|70.71|68.31|70.4|68|70.75|68.35|70.34|67.94|0
1648745100000|2022-03-31 16:45:00|70.34|67.94|70.47|68.07|70.71|68.31|70.23|67.83|0
1648745400000|2022-03-31 16:50:00|70.44|68.04|70.88|68.48|70.98|68.58|70.44|68.04|0
1648745700000|2022-03-31 16:55:00|70.91|68.51|71.11|68.71|71.18|68.78|70.74|68.34|0
1648746000000|2022-03-31 17:00:00|71.08|68.68|70.96|68.56|71.22|68.82|70.74|68.34|0
1648746300000|2022-03-31 17:05:00|70.97|68.57|71.21|68.81|71.25|68.85|70.77|68.37|0
1648746600000|2022-03-31 17:10:00|71.19|68.79|71.38|68.98|71.48|69.08|71.04|68.64|0
1648746900000|2022-03-31 17:15:00|71.41|69.01|70.93|68.53|71.62|69.22|70.9|68.5|0
1648747200000|2022-03-31 17:20:00|71.04|68.64|71.27|68.87|71.41|69.01|71.04|68.64|0
1648747500000|2022-03-31 17:25:00|71.34|68.94|70.69|68.29|71.41|69.01|70.62|68.22|0
1648747800000|2022-03-31 17:30:00|70.72|68.32|70.72|68.32|70.89|68.49|70.45|68.05|0
1648748100000|2022-03-31 17:35:00|70.79|68.39|70.99|68.59|71.13|68.73|70.79|68.39|0
1648748400000|2022-03-31 17:40:00|70.96|68.56|70.72|68.32|71.03|68.63|70.58|68.18|0
1648748700000|2022-03-31 17:45:00|70.68|68.28|70.55|68.15|70.82|68.42|70.51|68.11|0
1648749000000|2022-03-31 17:50:00|70.48|68.08|70.31|67.91|70.48|68.08|69.97|67.57|0
1648749300000|2022-03-31 17:55:00|70.34|67.94|70.71|68.31|70.71|68.31|70.21|67.81|0
1648749600000|2022-03-31 18:00:00|70.64|68.24|71.43|69.03|71.46|69.06|70.64|68.24|0
1648749900000|2022-03-31 18:05:00|71.39|68.99|71.56|69.16|71.74|69.34|71.26|68.86|0
1648750200000|2022-03-31 18:10:00|71.63|69.23|71.77|69.37|71.84|69.44|71.43|69.03|0
1648750500000|2022-03-31 18:15:00|71.8|69.4|71.9|69.5|72.08|69.68|71.7|69.3|0
1648750800000|2022-03-31 18:20:00|71.94|69.54|73.06|70.66|73.13|70.73|70.35|67.95|0
1648751100000|2022-03-31 18:25:00|73.09|70.69|72.98|70.58|73.54|71.14|72.88|70.48|0
1648751400000|2022-03-31 18:30:00|72.91|70.51|73.33|70.93|73.44|71.04|72.91|70.51|0
1648751700000|2022-03-31 18:35:00|73.37|70.97|73|70.6|73.54|71.14|72.77|70.37|0
1648752000000|2022-03-31 18:40:00|73.08|70.68|73.4|71|73.64|71.24|72.91|70.51|0
1648752300000|2022-03-31 18:45:00|73.36|70.96|73.36|70.96|73.64|71.24|73.08|70.68|0
1648752600000|2022-03-31 18:50:00|73.43|71.03|73.29|70.89|73.46|71.06|73.08|70.68|0
1648752900000|2022-03-31 18:55:00|73.39|70.99|72.66|70.26|73.39|70.99|72.66|70.26|0
1648753200000|2022-03-31 19:00:00|72.59|70.19|72.11|69.71|72.59|70.19|71.56|69.16|0
1648753500000|2022-03-31 19:05:00|72.14|69.74|71.97|69.57|72.33|69.93|71.76|69.36|0
1648753800000|2022-03-31 19:10:00|72|69.6|72.62|70.22|72.72|70.32|71.98|69.58|0
1648754100000|2022-03-31 19:15:00|72.65|70.25|73.1|70.7|73.21|70.81|72.58|70.18|0
1648754400000|2022-03-31 19:20:00|73.14|70.74|73.97|71.57|74.05|71.65|73.14|70.74|0
1648754700000|2022-03-31 19:25:00|73.94|71.54|74.04|71.64|74.4|72|73.76|71.36|0
1648755000000|2022-03-31 19:30:00|74.08|71.68|75.03|72.63|75.28|72.88|73.87|71.47|0
1648755300000|2022-03-31 19:35:00|75.07|72.67|74.64|72.24|75.28|72.88|74.25|71.85|0
1648755600000|2022-03-31 19:40:00|74.89|72.49|75.82|73.42|75.89|73.49|74.64|72.24|0
1648755900000|2022-03-31 19:45:00|75.78|73.38|74.46|72.06|75.99|73.59|74.46|72.06|0
1648756200000|2022-03-31 19:50:00|74.5|72.1|77.42|75.02|77.42|75.02|74.43|72.03|0
1648756500000|2022-03-31 19:55:00|77.64|75.24|79.1|76.7|79.77|77.37|77.09|74.69|0
1648756800000|2022-03-31 20:00:00|79.52|77.12|79.06|76.66|79.52|77.12|77.92|75.52|0
1648757100000|2022-03-31 20:05:00|79.03|76.63|78.5|76.1|79.29|76.89|78.43|76.03|0
1648757400000|2022-03-31 20:10:00|78.43|76.03|75.95|73.55|78.45|76.05|75.84|73.44|0
1648757700000|2022-03-31 20:15:00|76.22|73.42|76.29|73.49|76.47|73.67|75.96|73.16|0
1648758000000|2022-03-31 20:20:00|76.33|73.53|77|74.2|77.02|74.22|76.25|73.45|0
1648758300000|2022-03-31 20:25:00|77.02|74.22|76.76|73.96|77.16|74.36|76.69|73.89|0
1648758600000|2022-03-31 20:30:00|76.72|73.92|76.61|73.81|76.8|74|76.46|73.66|0
1648758900000|2022-03-31 20:35:00|76.7|73.9|76.5|73.7|76.7|73.9|76.35|73.55|0
1648759200000|2022-03-31 20:40:00|76.48|73.68|76.39|73.59|76.48|73.68|76.28|73.48|0
1648759500000|2022-03-31 20:45:00|76.35|73.55|76.35|73.55|76.68|73.88|76.21|73.41|0
1648759800000|2022-03-31 20:50:00|76.31|73.51|76.42|73.62|76.66|73.86|76.31|73.51|0
1648760100000|2022-03-31 20:55:00|76.38|73.58|76.4|73.6|76.49|73.69|76.31|73.51|0
1648760400000|2022-03-31 21:00:00|76.38|73.58|76.48|73.68|76.48|73.68|76.36|73.56|0
1648760700000|2022-03-31 21:05:00|76.49|73.69|76.49|73.69|76.5|73.7|76.44|73.64|0
1648761000000|2022-03-31 21:10:00|76.47|73.67|76.46|73.66|76.5|73.7|76.45|73.65|0
1648761300000|2022-03-31 21:15:00|76.47|73.67|76.45|73.65|76.47|73.67|76.44|73.64|0
1648761600000|2022-03-31 21:20:00|76.47|73.67|76.57|73.77|76.57|73.77|76.47|73.67|0
1648761900000|2022-03-31 21:25:00|76.54|73.74|76.72|73.92|76.72|73.92|76.51|73.71|0
1648762200000|2022-03-31 21:30:00|76.66|73.86|76.75|73.95|76.81|74.01|76.63|73.83|0
1648762500000|2022-03-31 21:35:00|76.81|74.01|76.85|74.05|76.88|74.08|76.76|73.96|0
1648762800000|2022-03-31 21:40:00|76.84|74.04|76.73|73.93|76.88|74.08|76.73|73.93|0
1648763100000|2022-03-31 21:45:00|76.77|73.97|76.72|73.92|76.77|73.97|76.62|73.82|0
1648763400000|2022-03-31 21:50:00|76.69|73.89|76.66|73.86|76.69|73.89|76.51|73.71|0
1648763700000|2022-03-31 21:55:00|76.63|73.83|76.5|73.7|76.63|73.83|76.44|73.64|0
1648764000000|2022-03-31 22:00:00|76.45|73.65|76.03|73.23|76.48|73.68|75.88|73.08|0
1648764300000|2022-03-31 22:05:00|76.06|73.26|76.17|73.37|76.21|73.41|75.95|73.15|0
1648764600000|2022-03-31 22:10:00|76.13|73.33|76.4|73.6|76.46|73.66|76.13|73.33|0
1648764900000|2022-03-31 22:15:00|76.39|73.59|76.64|73.84|76.75|73.95|76.33|73.53|0
1648765200000|2022-03-31 22:20:00|76.67|73.87|76.75|73.95|76.89|74.09|76.6|73.8|0
1648765500000|2022-03-31 22:25:00|76.71|73.91|76.85|74.05|76.85|74.05|76.67|73.87|0
1648765800000|2022-03-31 22:30:00|76.74|73.94|76.41|73.61|76.74|73.94|76.41|73.61|0
1648766100000|2022-03-31 22:35:00|76.4|73.6|76.3|73.5|76.41|73.61|76.23|73.43|0
1648766400000|2022-03-31 22:40:00|76.27|73.47|76.25|73.45|76.28|73.48|76.19|73.39|0
1648766700000|2022-03-31 22:45:00|76.23|73.43|76.3|73.5|76.3|73.5|76.12|73.32|0
1648767000000|2022-03-31 22:50:00|76.26|73.46|76.22|73.42|76.26|73.46|76.12|73.32|0
1648767300000|2022-03-31 22:55:00|76.19|73.39|76.22|73.42|76.33|73.53|76.19|73.39|0
1648767600000|2022-03-31 23:00:00|76.18|73.38|76.22|73.42|76.22|73.42|76.11|73.31|0
1648767900000|2022-03-31 23:05:00|76.25|73.45|76.18|73.38|76.33|73.53|76.14|73.34|0
1648768200000|2022-03-31 23:10:00|76.22|73.42|76.14|73.34|76.25|73.45|76.09|73.29|0
1648768500000|2022-03-31 23:15:00|76.18|73.38|76.14|73.34|76.25|73.45|76|73.2|0
1648768800000|2022-03-31 23:20:00|76.1|73.3|76.08|73.28|76.25|73.45|76.07|73.27|0
1648769100000|2022-03-31 23:25:00|76.1|73.3|76.06|73.26|76.17|73.37|76.06|73.26|0
1648769400000|2022-03-31 23:30:00|76.1|73.3|76.13|73.33|76.21|73.41|75.95|73.15|0
1648769700000|2022-03-31 23:35:00|76.1|73.3|75.99|73.19|76.1|73.3|75.95|73.15|0
1648770000000|2022-03-31 23:40:00|76.02|73.22|75.84|73.04|76.02|73.22|75.77|72.97|0
1648770300000|2022-03-31 23:45:00|75.87|73.07|76.16|73.36|76.16|73.36|75.87|73.07|0
1648770600000|2022-03-31 23:50:00|76.13|73.33|76.02|73.22|76.23|73.43|76.02|73.22|0
1648770900000|2022-03-31 23:55:00|75.98|73.18|76.09|73.29|76.12|73.32|75.98|73.18|0
1648771200000|2022-04-01 00:00:00|76.05|73.25|76.34|73.54|76.48|73.68|75.76|72.96|0
1648771500000|2022-04-01 00:05:00|76.3|73.5|76.26|73.46|76.48|73.68|76.05|73.25|0
1648771800000|2022-04-01 00:10:00|76.23|73.43|76.04|73.24|76.44|73.64|75.97|73.17|0
1648772100000|2022-04-01 00:15:00|76.08|73.28|76.51|73.71|76.55|73.75|76.01|73.21|0
1648772400000|2022-04-01 00:20:00|76.48|73.68|76.29|73.49|76.55|73.75|76.18|73.38|0
1648772700000|2022-04-01 00:25:00|76.33|73.53|76.55|73.75|76.62|73.82|76.33|73.53|0
1648773000000|2022-04-01 00:30:00|76.51|73.71|76.76|73.96|76.76|73.96|76.47|73.67|0
1648773300000|2022-04-01 00:35:00|76.73|73.93|76.36|73.56|76.91|74.11|76.36|73.56|0
1648773600000|2022-04-01 00:40:00|76.32|73.52|76.21|73.41|76.5|73.7|76.1|73.3|0
1648773900000|2022-04-01 00:45:00|76.25|73.45|76.3|73.5|76.36|73.56|76.14|73.34|0
1648774200000|2022-04-01 00:50:00|76.28|73.48|76.39|73.59|76.54|73.74|76.28|73.48|0
1648774500000|2022-04-01 00:55:00|76.35|73.55|76.06|73.26|76.53|73.73|76.06|73.26|0
1648774800000|2022-04-01 01:00:00|76.1|73.3|76.17|73.37|76.35|73.55|76.06|73.26|0
1648775100000|2022-04-01 01:05:00|76.13|73.33|76.06|73.26|76.24|73.44|76.02|73.22|0
1648775400000|2022-04-01 01:10:00|76.07|73.27|75.98|73.18|76.16|73.36|75.91|73.11|0
1648775700000|2022-04-01 01:15:00|76.02|73.22|75.91|73.11|76.09|73.29|75.76|72.96|0
1648776000000|2022-04-01 01:20:00|75.87|73.07|75.76|72.96|75.91|73.11|75.69|72.89|0
1648776300000|2022-04-01 01:25:00|75.74|72.94|75.83|73.03|76.01|73.21|75.74|72.94|0
1648776600000|2022-04-01 01:30:00|75.87|73.07|75.9|73.1|76.05|73.25|75.83|73.03|0
1648776900000|2022-04-01 01:35:00|75.86|73.06|76.3|73.5|76.44|73.64|75.86|73.06|0
1648777200000|2022-04-01 01:40:00|76.33|73.53|76.19|73.39|76.33|73.53|76.08|73.28|0
1648777500000|2022-04-01 01:45:00|76.22|73.42|76.26|73.46|76.37|73.57|76.15|73.35|0
1648777800000|2022-04-01 01:50:00|76.28|73.48|76.22|73.42|76.28|73.48|75.89|73.09|0
1648778100000|2022-04-01 01:55:00|76.18|73.38|76.11|73.31|76.22|73.42|76.04|73.24|0
1648778400000|2022-04-01 02:00:00|76.14|73.34|76.03|73.23|76.18|73.38|75.85|73.05|0
1648778700000|2022-04-01 02:05:00|76.01|73.21|76.18|73.38|76.18|73.38|75.96|73.16|0
1648779000000|2022-04-01 02:10:00|76.19|73.39|75.99|73.19|76.21|73.41|75.94|73.14|0
1648779300000|2022-04-01 02:15:00|75.97|73.17|75.95|73.15|76.03|73.23|75.92|73.12|0
1648779600000|2022-04-01 02:20:00|75.97|73.17|76.02|73.22|76.21|73.41|75.95|73.15|0
1648779900000|2022-04-01 02:25:00|76.06|73.26|76.06|73.26|76.1|73.3|75.99|73.19|0
1648780200000|2022-04-01 02:30:00|76.02|73.22|75.91|73.11|76.06|73.26|75.88|73.08|0
1648780500000|2022-04-01 02:35:00|75.89|73.09|75.69|72.89|75.95|73.15|75.66|72.86|0
1648780800000|2022-04-01 02:40:00|75.73|72.93|75.58|72.78|75.73|72.93|75.47|72.67|0
1648781100000|2022-04-01 02:45:00|75.62|72.82|75.43|72.63|75.65|72.85|75.43|72.63|0
1648781400000|2022-04-01 02:50:00|75.47|72.67|75.58|72.78|75.58|72.78|75.4|72.6|0
1648781700000|2022-04-01 02:55:00|75.54|72.74|75.47|72.67|75.54|72.74|75.43|72.63|0
1648782000000|2022-04-01 03:00:00|75.43|72.63|75.11|72.31|75.43|72.63|75.05|72.25|0
1648782300000|2022-04-01 03:05:00|75.14|72.34|75.32|72.52|75.36|72.56|75.14|72.34|0
1648782600000|2022-04-01 03:10:00|75.28|72.48|75.17|72.37|75.32|72.52|75.17|72.37|0
1648782900000|2022-04-01 03:15:00|75.14|72.34|75.13|72.33|75.17|72.37|75.06|72.26|0
1648783200000|2022-04-01 03:20:00|75.17|72.37|75.17|72.37|75.17|72.37|74.47|71.67|0
1648783500000|2022-04-01 03:25:00|75.13|72.33|75.24|72.44|75.27|72.47|75.13|72.33|0
1648783800000|2022-04-01 03:30:00|75.27|72.47|75.34|72.54|75.34|72.54|75.2|72.4|0
1648784100000|2022-04-01 03:35:00|75.31|72.51|75.45|72.65|75.52|72.72|75.31|72.51|0
1648784400000|2022-04-01 03:40:00|75.49|72.69|75.45|72.65|75.52|72.72|75.34|72.54|0
1648784700000|2022-04-01 03:45:00|75.41|72.61|75.41|72.61|75.48|72.68|75.41|72.61|0
1648785000000|2022-04-01 03:50:00|75.37|72.57|75.48|72.68|75.48|72.68|75.34|72.54|0
1648785300000|2022-04-01 03:55:00|75.52|72.72|75.41|72.61|75.55|72.75|75.41|72.61|0
1648785600000|2022-04-01 04:00:00|75.4|72.6|75.51|72.71|75.51|72.71|75.37|72.57|0
1648785900000|2022-04-01 04:05:00|75.47|72.67|75.4|72.6|75.51|72.71|75.4|72.6|0
1648786200000|2022-04-01 04:10:00|75.44|72.64|75.4|72.6|75.47|72.67|75.4|72.6|0
1648786500000|2022-04-01 04:15:00|75.43|72.63|75.32|72.52|75.43|72.63|75.32|72.52|0
1648786800000|2022-04-01 04:20:00|75.36|72.56|75.36|72.56|75.4|72.6|75.32|72.52|0
1648787100000|2022-04-01 04:25:00|75.39|72.59|75.43|72.63|75.45|72.65|75.39|72.59|0
1648787400000|2022-04-01 04:30:00|75.46|72.66|75.5|72.7|75.5|72.7|75.39|72.59|0
1648787700000|2022-04-01 04:35:00|75.52|72.72|75.6|72.8|75.6|72.8|75.5|72.7|0
1648788000000|2022-04-01 04:40:00|75.68|72.88|75.82|73.02|75.89|73.09|75.64|72.84|0
1648788300000|2022-04-01 04:45:00|75.85|73.05|75.74|72.94|75.85|73.05|75.71|72.91|0
1648788600000|2022-04-01 04:50:00|75.78|72.98|75.89|73.09|75.96|73.16|75.78|72.98|0
1648788900000|2022-04-01 04:55:00|73.09|70.29|74.87|72.07|74.92|72.12|73.09|70.29|0
1648789200000|2022-04-01 05:00:00|74.9|72.1|74.72|71.92|74.98|72.18|74.72|71.92|0
1648789500000|2022-04-01 05:05:00|74.76|71.96|74.72|71.92|74.79|71.99|74.65|71.85|0
1648789800000|2022-04-01 05:10:00|74.76|71.96|74.43|71.63|74.86|72.06|74.4|71.6|0
1648790100000|2022-04-01 05:15:00|74.4|71.6|74.43|71.63|74.5|71.7|74.36|71.56|0
1648790400000|2022-04-01 05:20:00|74.47|71.67|74.57|71.77|74.61|71.81|74.39|71.59|0
1648790700000|2022-04-01 05:25:00|74.64|71.84|74.64|71.84|74.66|71.86|74.57|71.77|0
1648791000000|2022-04-01 05:30:00|74.6|71.8|74.82|72.02|74.82|72.02|74.6|71.8|0
1648791300000|2022-04-01 05:35:00|74.78|71.98|75.03|72.23|75.07|72.27|74.75|71.95|0
1648791600000|2022-04-01 05:40:00|75|72.2|74.85|72.05|75.03|72.23|74.81|72.01|0
1648791900000|2022-04-01 05:45:00|74.89|72.09|74.92|72.12|74.98|72.18|74.85|72.05|0
1648792200000|2022-04-01 05:50:00|74.96|72.16|75.13|72.33|75.24|72.44|74.96|72.16|0
1648792500000|2022-04-01 05:55:00|75.1|72.3|75.24|72.44|75.24|72.44|75.1|72.3|0
1648792800000|2022-04-01 06:00:00|75.28|72.48|75.09|72.29|75.49|72.69|75.06|72.26|0
1648793100000|2022-04-01 06:05:00|75.13|72.33|75.27|72.47|75.45|72.65|75.09|72.29|0
1648793400000|2022-04-01 06:10:00|75.31|72.51|75.2|72.4|75.38|72.58|75.2|72.4|0
1648793700000|2022-04-01 06:15:00|75.23|72.43|74.91|72.11|75.27|72.47|74.91|72.11|0
1648794000000|2022-04-01 06:20:00|74.83|72.03|74.44|71.64|74.83|72.03|74.37|71.57|0
1648794300000|2022-04-01 06:25:00|74.4|71.6|74.54|71.74|74.58|71.78|74.26|71.46|0
1648794600000|2022-04-01 06:30:00|74.58|71.78|74.65|71.85|74.65|71.85|74.36|71.56|0
1648794900000|2022-04-01 06:35:00|74.68|71.88|74.32|71.52|74.7|71.9|74.25|71.45|0
1648795200000|2022-04-01 06:40:00|74.36|71.56|74.16|71.36|74.4|71.6|74.14|71.34|0
1648795500000|2022-04-01 06:45:00|74.18|71.38|74.11|71.31|74.18|71.38|74.03|71.23|0
1648795800000|2022-04-01 06:50:00|74.12|71.32|74.14|71.34|74.25|71.45|74.02|71.22|0
1648796100000|2022-04-01 06:55:00|74.17|71.37|74.14|71.34|74.35|71.55|74.03|71.23|0
1648796400000|2022-04-01 07:00:00|74.17|71.37|74.42|71.62|74.53|71.73|74.14|71.34|0
1648796700000|2022-04-01 07:05:00|74.13|71.73|74.17|71.77|74.43|72.03|74.1|71.7|0
1648797000000|2022-04-01 07:10:00|74.22|71.82|74.47|72.07|74.58|72.18|73.97|71.57|0
1648797300000|2022-04-01 07:15:00|74.41|72.01|74|71.6|74.5|72.1|73.93|71.53|0
1648797600000|2022-04-01 07:20:00|74.02|71.62|73.68|71.28|74.04|71.64|73.39|70.99|0
1648797900000|2022-04-01 07:25:00|73.78|71.38|74.07|71.67|74.07|71.67|73.71|71.31|0
1648798200000|2022-04-01 07:30:00|74.17|71.77|74.53|72.13|74.53|72.13|74.03|71.63|0
1648798500000|2022-04-01 07:35:00|74.49|72.09|74.39|71.99|74.82|72.42|74.35|71.95|0
1648798800000|2022-04-01 07:40:00|74.42|72.02|74.35|71.95|74.6|72.2|74.17|71.77|0
1648799100000|2022-04-01 07:45:00|74.42|72.02|74.13|71.73|74.42|72.02|74.02|71.62|0
1648799400000|2022-04-01 07:50:00|74.09|71.69|73.77|71.37|74.15|71.75|73.77|71.37|0
1648799700000|2022-04-01 07:55:00|73.74|71.34|73.93|71.53|74.09|71.69|73.74|71.34|0
1648800000000|2022-04-01 08:00:00|73.98|71.58|73.59|71.19|74.11|71.71|73.59|71.19|0
1648800300000|2022-04-01 08:05:00|73.66|71.26|73.8|71.4|73.91|71.51|73.59|71.19|0
1648800600000|2022-04-01 08:10:00|73.78|71.38|74.01|71.61|74.01|71.61|73.59|71.19|0
1648800900000|2022-04-01 08:15:00|73.98|71.58|73.97|71.57|74.14|71.74|73.78|71.38|0
1648801200000|2022-04-01 08:20:00|73.94|71.54|73.76|71.36|73.97|71.57|73.65|71.25|0
1648801500000|2022-04-01 08:25:00|73.79|71.39|73.69|71.29|73.86|71.46|73.58|71.18|0
1648801800000|2022-04-01 08:30:00|73.7|71.3|73.79|71.39|73.97|71.57|73.7|71.3|0
1648802100000|2022-04-01 08:35:00|73.75|71.35|73.97|71.57|73.97|71.57|73.65|71.25|0
1648802400000|2022-04-01 08:40:00|73.95|71.55|73.54|71.14|73.97|71.57|73.54|71.14|0
1648802700000|2022-04-01 08:45:00|73.5|71.1|73.53|71.13|73.64|71.24|73.39|70.99|0
1648803000000|2022-04-01 08:50:00|73.5|71.1|73.48|71.08|73.64|71.24|73.43|71.03|0
1648803300000|2022-04-01 08:55:00|73.5|71.1|73.53|71.13|73.64|71.24|73.5|71.1|0
1648803600000|2022-04-01 09:00:00|73.58|71.18|73.85|71.45|73.92|71.52|73.58|71.18|0
1648803900000|2022-04-01 09:05:00|73.81|71.41|74.06|71.66|74.13|71.73|73.81|71.41|0
1648804200000|2022-04-01 09:10:00|74.1|71.7|73.92|71.52|74.13|71.73|73.84|71.44|0
1648804500000|2022-04-01 09:15:00|73.9|71.5|73.98|71.58|74.09|71.69|73.84|71.44|0
1648804800000|2022-04-01 09:20:00|74.02|71.62|73.7|71.3|74.27|71.87|73.17|70.77|0
1648805100000|2022-04-01 09:25:00|73.66|71.26|73.59|71.19|73.73|71.33|73.55|71.15|0
1648805400000|2022-04-01 09:30:00|73.55|71.15|73.09|70.69|73.55|71.15|72.92|70.52|0
1648805700000|2022-04-01 09:35:00|73.06|70.66|73.23|70.83|73.23|70.83|72.95|70.55|0
1648806000000|2022-04-01 09:40:00|73.27|70.87|73.41|71.01|73.58|71.18|73.23|70.83|0
1648806300000|2022-04-01 09:45:00|73.37|70.97|73.51|71.11|73.65|71.25|73.33|70.93|0
1648806600000|2022-04-01 09:50:00|73.47|71.07|73.19|70.79|73.47|71.07|73.05|70.65|0
1648806900000|2022-04-01 09:55:00|73.15|70.75|73.1|70.7|73.26|70.86|72.98|70.58|0
1648807200000|2022-04-01 10:00:00|73.12|70.72|72.61|70.21|74.13|71.73|72.29|69.89|0
1648807500000|2022-04-01 10:05:00|72.63|70.23|72.46|70.06|72.71|70.31|72.46|70.06|0
1648807800000|2022-04-01 10:10:00|72.5|70.1|72.62|70.22|72.67|70.27|72.43|70.03|0
1648808100000|2022-04-01 10:15:00|72.6|70.2|72.55|70.15|72.67|70.27|72.53|70.13|0
1648808400000|2022-04-01 10:20:00|72.57|70.17|72.67|70.27|72.67|70.27|72.53|70.13|0
1648808700000|2022-04-01 10:25:00|72.6|70.2|72.46|70.06|72.63|70.23|72.42|70.02|0
1648809000000|2022-04-01 10:30:00|72.51|70.11|72.45|70.05|72.6|70.2|72.38|69.98|0
1648809300000|2022-04-01 10:35:00|72.49|70.09|72.82|70.42|72.84|70.44|72.45|70.05|0
1648809600000|2022-04-01 10:40:00|72.8|70.4|72.84|70.44|72.89|70.49|72.73|70.33|0
1648809900000|2022-04-01 10:45:00|72.8|70.4|72.91|70.51|73.01|70.61|72.8|70.4|0
1648810200000|2022-04-01 10:50:00|72.94|70.54|73.01|70.61|73.05|70.65|72.9|70.5|0
1648810500000|2022-04-01 10:55:00|72.97|70.57|72.71|70.31|73.08|70.68|72.62|70.22|0
1648810800000|2022-04-01 11:00:00|72.76|70.36|72.72|70.32|72.76|70.36|72.55|70.15|0
1648811100000|2022-04-01 11:05:00|72.69|70.29|72.69|70.29|72.74|70.34|72.55|70.15|0
1648811400000|2022-04-01 11:10:00|72.65|70.25|72.97|70.57|73|70.6|72.65|70.25|0
1648811700000|2022-04-01 11:15:00|73|70.6|72.96|70.56|73|70.6|72.81|70.41|0
1648812000000|2022-04-01 11:20:00|73|70.6|72.86|70.46|73.03|70.63|72.79|70.39|0
1648812300000|2022-04-01 11:25:00|72.89|70.49|72.96|70.56|72.96|70.56|72.82|70.42|0
1648812600000|2022-04-01 11:30:00|72.99|70.59|72.89|70.49|73.06|70.66|72.89|70.49|0
1648812900000|2022-04-01 11:35:00|72.96|70.56|72.92|70.52|73.06|70.66|72.89|70.49|0
1648813200000|2022-04-01 11:40:00|72.96|70.56|72.95|70.55|72.99|70.59|72.92|70.52|0
1648813500000|2022-04-01 11:45:00|72.99|70.59|72.81|70.41|72.99|70.59|72.81|70.41|0
1648813800000|2022-04-01 11:50:00|72.12|69.72|73.03|70.63|73.03|70.63|72.12|69.72|0
1648814100000|2022-04-01 11:55:00|73.01|70.61|72.96|70.56|73.07|70.67|72.96|70.56|0
1648814400000|2022-04-01 12:00:00|72.99|70.59|73.13|70.73|73.15|70.75|72.96|70.56|0
1648814700000|2022-04-01 12:05:00|73.1|70.7|72.78|70.38|73.1|70.7|72.78|70.38|0
1648815000000|2022-04-01 12:10:00|72.81|70.41|72.92|70.52|72.92|70.52|72.74|70.34|0
1648815300000|2022-04-01 12:15:00|72.95|70.55|72.91|70.51|72.95|70.55|72.67|70.27|0
1648815600000|2022-04-01 12:20:00|72.88|70.48|72.74|70.34|72.91|70.51|72.67|70.27|0
1648815900000|2022-04-01 12:25:00|72.72|70.32|72.8|70.4|73.09|70.69|72.61|70.21|0
1648816200000|2022-04-01 12:30:00|72.79|70.39|73.72|71.32|73.87|71.47|72.77|70.37|0
1648816500000|2022-04-01 12:35:00|73.71|71.31|73.08|70.68|73.72|71.32|72.94|70.54|0
1648816800000|2022-04-01 12:40:00|73.04|70.64|73.47|71.07|73.64|71.24|73.04|70.64|0
1648817100000|2022-04-01 12:45:00|73.48|71.08|73.54|71.14|73.54|71.14|73.25|70.85|0
1648817400000|2022-04-01 12:50:00|73.57|71.17|73.68|71.28|73.93|71.53|73.5|71.1|0
1648817700000|2022-04-01 12:55:00|73.71|71.31|73.82|71.42|73.85|71.45|73.57|71.17|0
1648818000000|2022-04-01 13:00:00|73.85|71.45|74.32|71.92|74.32|71.92|73.74|71.34|0
1648818300000|2022-04-01 13:05:00|74.28|71.88|73.81|71.41|74.28|71.88|73.78|71.38|0
1648818600000|2022-04-01 13:10:00|73.8|71.4|73.49|71.09|73.85|71.45|73.49|71.09|0
1648818900000|2022-04-01 13:15:00|73.45|71.05|73.2|70.8|73.45|71.05|73.1|70.7|0
1648819200000|2022-04-01 13:20:00|73.17|70.77|73.41|71.01|73.45|71.05|73.06|70.66|0
1648819500000|2022-04-01 13:25:00|73.34|70.94|73.8|71.4|73.8|71.4|73.27|70.87|0
1648819800000|2022-04-01 13:30:00|73.73|71.33|74.59|72.19|74.59|72.19|73.45|71.05|0
1648820100000|2022-04-01 13:35:00|74.56|72.16|74.56|72.16|74.92|72.52|73.65|71.25|0
1648820400000|2022-04-01 13:40:00|74.53|72.13|75.06|72.18|75.35|72.53|74.49|71.78|0
1648820700000|2022-04-01 13:45:00|75.02|72.14|74.66|71.78|75.35|72.47|74.33|71.45|0
1648821000000|2022-04-01 13:50:00|74.69|71.81|75.96|73.08|76.15|73.27|74.55|71.67|0
1648821300000|2022-04-01 13:55:00|76.04|73.16|75.4|72.52|76.11|73.23|75.34|72.46|0
1648821600000|2022-04-01 14:00:00|75.58|72.7|75.85|72.97|76.36|73.48|75.12|72.24|0
1648821900000|2022-04-01 14:05:00|75.78|72.9|75.74|72.86|75.92|73.04|75.26|72.38|0
1648822200000|2022-04-01 14:10:00|75.66|72.78|74.68|71.8|75.66|72.78|74.54|71.66|0
1648822500000|2022-04-01 14:15:00|74.72|71.84|76.11|73.23|76.15|73.27|74.72|71.84|0
1648822800000|2022-04-01 14:20:00|76.09|73.21|77.63|74.75|77.78|74.9|75.82|72.94|0
1648823100000|2022-04-01 14:25:00|77.52|74.64|77.81|74.93|78.08|75.2|77.37|74.49|0
1648823400000|2022-04-01 14:30:00|77.67|74.79|77.07|74.19|77.7|74.82|77.03|74.15|0
1648823700000|2022-04-01 14:35:00|76.96|74.08|77.36|74.48|77.55|74.67|76.74|73.86|0
1648824000000|2022-04-01 14:40:00|77.44|74.56|77.25|74.37|78.03|75.15|77.18|74.3|0
1648824300000|2022-04-01 14:45:00|77.29|74.41|76.73|73.85|77.32|74.44|76.4|73.52|0
1648824600000|2022-04-01 14:50:00|76.66|73.78|76.03|73.15|76.88|74|75.99|73.11|0
1648824900000|2022-04-01 14:55:00|75.99|73.11|76.12|73.72|76.27|73.87|75.72|73.01|0
1648825200000|2022-04-01 15:00:00|76.19|73.79|76.23|73.83|76.41|74.01|75.97|73.57|0
1648825500000|2022-04-01 15:05:00|76.26|73.86|75.6|73.2|76.45|74.05|75.46|73.06|0
1648825800000|2022-04-01 15:10:00|75.64|73.24|75.88|73.48|76.1|73.7|75.19|72.79|0
1648826100000|2022-04-01 15:15:00|75.96|73.56|75.88|73.48|76.29|73.89|75.7|73.3|0
1648826400000|2022-04-01 15:20:00|75.84|73.44|75.8|73.4|76.17|73.77|75.4|73|0
1648826700000|2022-04-01 15:25:00|75.77|73.37|76.24|73.84|76.28|73.88|75.58|73.18|0
1648827000000|2022-04-01 15:30:00|76.13|73.73|76.68|74.28|76.87|74.47|76.13|73.73|0
1648827300000|2022-04-01 15:35:00|76.65|74.25|77.39|74.99|77.65|75.25|76.65|74.25|0
1648827600000|2022-04-01 15:40:00|77.41|75.01|78.06|75.66|78.17|75.77|77.41|75.01|0
1648827900000|2022-04-01 15:45:00|78.13|75.73|78.11|75.71|78.27|75.87|76.73|74.33|0
1648828200000|2022-04-01 15:50:00|78.23|75.83|77.44|75.04|78.38|75.98|77.25|74.85|0
1648828500000|2022-04-01 15:55:00|77.57|75.17|78.41|76.01|78.71|76.31|77.57|75.17|0
1648828800000|2022-04-01 16:00:00|78.56|76.16|78.92|76.52|78.94|76.54|78.35|75.95|0
1648829100000|2022-04-01 16:05:00|78.98|76.58|79.66|77.26|80.08|77.68|78.98|76.58|0
1648829400000|2022-04-01 16:10:00|79.62|77.22|79.54|77.14|80|77.6|79.46|77.06|0
1648829700000|2022-04-01 16:15:00|79.5|77.1|79.77|77.37|80.11|77.71|79.31|76.91|0
1648830000000|2022-04-01 16:20:00|79.84|77.44|79.38|76.98|79.88|77.48|79.19|76.79|0
1648830300000|2022-04-01 16:25:00|79.23|76.83|78.96|76.56|79.5|77.1|78.93|76.53|0
1648830600000|2022-04-01 16:30:00|79.04|76.64|80.22|77.82|80.41|78.01|79.04|76.64|0
1648830900000|2022-04-01 16:35:00|80.32|77.92|79.99|77.59|80.6|78.2|79.91|77.51|0
1648831200000|2022-04-01 16:40:00|80.02|77.62|79.34|76.94|80.29|77.89|79.26|76.86|0
1648831500000|2022-04-01 16:45:00|79.26|76.86|79.18|76.78|79.83|77.43|79.15|76.75|0
1648831800000|2022-04-01 16:50:00|79.22|76.82|79.29|76.89|79.79|77.39|79.07|76.67|0
1648832100000|2022-04-01 16:55:00|79.26|76.86|79.71|77.31|79.75|77.35|78.99|76.59|0
1648832400000|2022-04-01 17:00:00|79.63|77.23|79.41|77.01|79.98|77.58|79.15|76.75|0
1648832700000|2022-04-01 17:05:00|79.34|76.94|79.49|77.09|79.49|77.09|78.88|76.48|0
1648833000000|2022-04-01 17:10:00|79.51|77.11|79.83|77.43|80.02|77.62|79.51|77.11|0
1648833300000|2022-04-01 17:15:00|79.87|77.47|79.79|77.39|80.09|77.69|79.71|77.31|0
1648833600000|2022-04-01 17:20:00|79.75|77.35|79.56|77.16|80.48|78.08|79.52|77.12|0
1648833900000|2022-04-01 17:25:00|79.59|77.19|79.71|77.31|79.94|77.54|79.52|77.12|0
1648834200000|2022-04-01 17:30:00|79.74|77.34|79.7|77.3|79.82|77.42|79.27|76.87|0
1648834500000|2022-04-01 17:35:00|79.74|77.34|78.41|76.01|79.74|77.34|78.19|75.79|0
1648834800000|2022-04-01 17:40:00|78.37|75.97|78.3|75.9|78.49|76.09|77.85|75.45|0
1648835100000|2022-04-01 17:45:00|78.37|75.97|78.43|76.03|78.71|76.31|78.33|75.93|0
1648835400000|2022-04-01 17:50:00|78.52|76.12|77.93|75.53|78.75|76.35|77.8|75.4|0
1648835700000|2022-04-01 17:55:00|77.95|75.55|77.58|75.18|78.07|75.67|77.39|74.99|0
1648836000000|2022-04-01 18:00:00|77.61|75.21|76.46|74.06|77.73|75.33|76.46|74.06|0
1648836300000|2022-04-01 18:05:00|76.49|74.09|76.38|73.98|76.68|74.28|75.83|73.43|0
1648836600000|2022-04-01 18:10:00|76.46|74.06|77.33|74.93|77.33|74.93|76.12|73.72|0
1648836900000|2022-04-01 18:15:00|77.26|74.86|75.99|73.59|77.26|74.86|75.48|73.08|0
1648837200000|2022-04-01 18:20:00|76.02|73.62|75.88|73.48|76.06|73.66|75.44|73.04|0
1648837500000|2022-04-01 18:25:00|75.91|73.51|74.96|72.56|75.95|73.55|74.96|72.56|0
1648837800000|2022-04-01 18:30:00|75|72.6|74.34|71.94|75.07|72.67|74.27|71.87|0
1648838100000|2022-04-01 18:35:00|74.31|71.91|74.88|72.48|75.17|72.77|74.31|71.91|0
1648838400000|2022-04-01 18:40:00|74.85|72.45|73.81|71.41|75.32|72.92|73.69|71.29|0
1648838700000|2022-04-01 18:45:00|73.83|71.43|74.12|71.72|74.23|71.83|73.47|71.07|0
1648839000000|2022-04-01 18:50:00|74.15|71.75|74.55|72.15|74.62|72.22|74.12|71.72|0
1648839300000|2022-04-01 18:55:00|74.51|72.11|74.84|72.44|75.09|72.69|74.19|71.79|0
1648839600000|2022-04-01 19:00:00|74.95|72.55|74.29|71.89|74.99|72.59|73.93|71.53|0
1648839900000|2022-04-01 19:05:00|74.37|71.97|74.76|72.36|74.8|72.4|73.89|71.49|0
1648840200000|2022-04-01 19:10:00|74.73|72.33|74.8|72.4|75.46|73.06|74.51|72.11|0
1648840500000|2022-04-01 19:15:00|74.87|72.47|76.15|73.75|76.15|73.75|74.58|72.18|0
1648840800000|2022-04-01 19:20:00|76.23|73.83|76.2|73.8|77.29|74.89|75.83|73.43|0
1648841100000|2022-04-01 19:25:00|76.09|73.69|75.94|73.54|76.27|73.87|75.79|73.39|0
1648841400000|2022-04-01 19:30:00|75.83|73.43|76.64|74.24|76.94|74.54|75.57|73.17|0
1648841700000|2022-04-01 19:35:00|76.46|74.06|76.56|74.16|77.01|74.61|76.45|74.05|0
1648842000000|2022-04-01 19:40:00|76.6|74.2|78.78|76.38|78.78|76.38|75.9|73.5|0
1648842300000|2022-04-01 19:45:00|77.95|75.55|77.28|74.88|78.4|76|77.28|74.88|0
1648842600000|2022-04-01 19:50:00|76.65|74.25|74.99|72.11|76.96|74.39|74.92|72.04|0
1648842900000|2022-04-01 19:55:00|75.06|72.18|74.15|71.27|75.28|72.4|73.64|70.76|0
1648843200000|2022-04-01 20:00:00|73.93|71.05|73.65|71.25|74.51|71.63|73.51|71.05|0
1648843500000|2022-04-01 20:05:00|73.69|71.29|74.04|71.64|74.08|71.68|73.65|71.25|0
1648843800000|2022-04-01 20:10:00|74.08|71.68|74.73|72.33|74.73|72.33|74.04|71.64|0
1649055900000|2022-04-04 07:05:00|72.44|70.04|73.27|70.87|73.43|71.03|72.4|70|0
1649056200000|2022-04-04 07:10:00|73.29|70.89|74.4|72|74.51|72.11|73.25|70.85|0
1649056500000|2022-04-04 07:15:00|74.44|72.04|74.08|71.68|74.58|72.18|73.86|71.46|0
1649056800000|2022-04-04 07:20:00|74.13|71.73|74.22|71.82|74.29|71.89|73.89|71.49|0
1649057100000|2022-04-04 07:25:00|74.18|71.78|74.22|71.82|74.4|72|74.05|71.65|0
1649057400000|2022-04-04 07:30:00|74.18|71.78|73.71|71.31|74.18|71.78|73.71|71.31|0
1649057700000|2022-04-04 07:35:00|73.73|71.33|73.62|71.22|73.85|71.45|73.56|71.16|0
1649058000000|2022-04-04 07:40:00|73.6|71.2|73.89|71.49|73.89|71.49|73.49|71.09|0
1649058300000|2022-04-04 07:45:00|73.9|71.5|73.88|71.48|73.96|71.56|73.88|71.48|0
1649058600000|2022-04-04 07:50:00|73.92|71.52|73.88|71.48|73.92|71.52|73.88|71.48|0
1649058900000|2022-04-04 07:55:00|73.92|71.52|73.91|71.51|74.13|71.73|73.88|71.48|0
1649059200000|2022-04-04 08:00:00|73.88|71.48|74.24|71.84|74.46|72.06|73.63|71.23|0
1649059500000|2022-04-04 08:05:00|74.22|71.82|74.16|71.76|74.38|71.98|73.95|71.55|0
1649059800000|2022-04-04 08:10:00|74.13|71.73|73.94|71.54|74.24|71.84|73.94|71.54|0
1649060100000|2022-04-04 08:15:00|73.98|71.58|73.94|71.54|74.2|71.8|73.91|71.51|0
1649060400000|2022-04-04 08:20:00|73.91|71.51|73.69|71.29|74.01|71.61|73.62|71.22|0
1649060700000|2022-04-04 08:25:00|73.72|71.32|73.44|71.04|73.94|71.54|73.44|71.04|0
1649061000000|2022-04-04 08:30:00|73.4|71|73.22|70.82|73.43|71.03|73.15|70.75|0
1649061300000|2022-04-04 08:35:00|73.18|70.78|73.72|71.32|73.93|71.53|73.11|70.71|0
1649061600000|2022-04-04 08:40:00|73.81|71.41|74.11|71.71|74.11|71.71|73.7|71.3|0
1649061900000|2022-04-04 08:45:00|75.47|73.07|75.14|72.74|75.47|73.07|75.1|72.7|0
1649062200000|2022-04-04 08:50:00|75.12|72.72|74.95|72.55|75.17|72.77|74.95|72.55|0
1649062500000|2022-04-04 08:55:00|74.92|72.52|74.99|72.59|75.03|72.63|74.86|72.46|0
1649062800000|2022-04-04 09:00:00|75.02|72.62|74.48|72.08|75.02|72.62|74.46|72.06|0
1649063100000|2022-04-04 09:05:00|74.44|72.04|72.6|70.2|74.48|72.08|72.49|70.09|0
1649063400000|2022-04-04 09:10:00|72.56|70.16|72.3|69.9|72.56|70.16|72.24|69.84|0
1649063700000|2022-04-04 09:15:00|72.28|69.88|72.45|70.05|72.49|70.09|72.17|69.77|0
1649064000000|2022-04-04 09:20:00|72.47|70.07|72.34|69.94|72.52|70.12|72.24|69.84|0
1649064300000|2022-04-04 09:25:00|72.38|69.98|72.45|70.05|72.45|70.05|72.36|69.96|0
1649064600000|2022-04-04 09:30:00|72.41|70.01|72.55|70.15|72.79|70.39|72.41|70.01|0
1649064900000|2022-04-04 09:35:00|72.52|70.12|72.23|69.83|72.55|70.15|72.06|69.66|0
1649065200000|2022-04-04 09:40:00|72.16|69.76|72.34|69.94|72.35|69.95|72.13|69.73|0
1649065500000|2022-04-04 09:45:00|72.3|69.9|72.26|69.86|72.41|70.01|72.26|69.86|0
1649065800000|2022-04-04 09:50:00|72.23|69.83|72.44|70.04|72.44|70.04|72.12|69.72|0
1649066100000|2022-04-04 09:55:00|72.4|70|72.08|69.68|72.4|70|71.87|69.47|0
1649066400000|2022-04-04 10:00:00|72.07|69.67|72.22|69.82|72.22|69.82|71.91|69.51|0
1649066700000|2022-04-04 10:05:00|72.19|69.79|72.08|69.68|72.22|69.82|72.04|69.64|0
1649067000000|2022-04-04 10:10:00|72.04|69.64|71.9|69.5|72.22|69.82|71.9|69.5|0
1649067300000|2022-04-04 10:15:00|71.94|69.54|71.86|69.46|72.01|69.61|71.55|69.15|0
1649067600000|2022-04-04 10:20:00|71.83|69.43|71.72|69.32|71.93|69.53|71.58|69.18|0
1649067900000|2022-04-04 10:25:00|71.7|69.3|72.14|69.74|72.14|69.74|71.65|69.25|0
1649068200000|2022-04-04 10:30:00|72.12|69.72|72.24|69.84|72.28|69.88|72.1|69.7|0
1649068500000|2022-04-04 10:35:00|72.28|69.88|72.42|70.02|72.42|70.02|72.28|69.88|0
1649068800000|2022-04-04 10:40:00|72.45|70.05|72.49|70.09|72.49|70.09|72.31|69.91|0
1649069100000|2022-04-04 10:45:00|72.45|70.05|72.49|70.09|72.52|70.12|72.38|69.98|0
1649069400000|2022-04-04 10:50:00|72.52|70.12|72.55|70.15|72.63|70.23|72.45|70.05|0
1649069700000|2022-04-04 10:55:00|72.59|70.19|72.55|70.15|72.66|70.26|72.54|70.14|0
1649070000000|2022-04-04 11:00:00|72.59|70.19|72.43|70.03|72.6|70.2|72.41|70.01|0
1649070300000|2022-04-04 11:05:00|72.41|70.01|72.23|69.83|72.5|70.1|72.23|69.83|0
1649070600000|2022-04-04 11:10:00|72.26|69.86|72.23|69.83|72.37|69.97|72.16|69.76|0
1649070900000|2022-04-04 11:15:00|72.26|69.86|72|69.6|72.26|69.86|71.8|69.4|0
1649071200000|2022-04-04 11:20:00|71.98|69.58|72.01|69.61|72.05|69.65|71.84|69.44|0
1649071500000|2022-04-04 11:25:00|71.98|69.58|71.97|69.57|72.15|69.75|71.97|69.57|0
1649071800000|2022-04-04 11:30:00|71.99|69.59|72.22|69.82|72.22|69.82|71.94|69.54|0
1649072100000|2022-04-04 11:35:00|72.2|69.8|72.32|69.92|72.47|70.07|72.2|69.8|0
1649072400000|2022-04-04 11:40:00|72.29|69.89|72.25|69.85|72.32|69.92|72.22|69.82|0
1649072700000|2022-04-04 11:45:00|72.28|69.88|72.39|69.99|72.43|70.03|72.25|69.85|0
1649073000000|2022-04-04 11:50:00|72.42|70.02|72.07|69.67|72.42|70.02|72.07|69.67|0
1649073300000|2022-04-04 11:55:00|72.03|69.63|71.8|69.4|72.07|69.67|71.61|69.21|0
1649073600000|2022-04-04 12:00:00|71.79|69.39|72.03|69.63|72.07|69.67|71.65|69.25|0
1649073900000|2022-04-04 12:05:00|72.05|69.65|72.24|69.84|72.28|69.88|72.05|69.65|0
1649074200000|2022-04-04 12:10:00|72.2|69.8|72.1|69.7|72.24|69.84|71.96|69.56|0
1649074500000|2022-04-04 12:15:00|72.13|69.73|72.02|69.62|72.13|69.73|71.88|69.48|0
1649074800000|2022-04-04 12:20:00|72.06|69.66|71.7|69.3|72.06|69.66|71.67|69.27|0
1649075100000|2022-04-04 12:25:00|71.74|69.34|72.05|69.65|72.09|69.69|71.6|69.2|0
1649075400000|2022-04-04 12:30:00|72.02|69.62|71.84|69.44|72.09|69.69|71.81|69.41|0
1649075700000|2022-04-04 12:35:00|71.81|69.41|72.23|69.83|72.23|69.83|71.77|69.37|0
1649076000000|2022-04-04 12:40:00|72.19|69.79|72.26|69.86|72.37|69.97|72.08|69.68|0
1649076300000|2022-04-04 12:45:00|72.29|69.89|72.93|70.53|73.04|70.64|72.29|69.89|0
1649076600000|2022-04-04 12:50:00|72.9|70.5|72.89|70.49|72.93|70.53|72.74|70.34|0
1649076900000|2022-04-04 12:55:00|72.93|70.53|73.05|70.65|73.21|70.81|72.89|70.49|0
1649077200000|2022-04-04 13:00:00|73.07|70.67|72.64|70.24|73.07|70.67|72.61|70.21|0
1649077500000|2022-04-04 13:05:00|72.68|70.28|72.67|70.27|72.75|70.35|72.57|70.17|0
1649077800000|2022-04-04 13:10:00|72.71|70.31|72.03|69.63|72.71|70.31|72|69.6|0
1649078100000|2022-04-04 13:15:00|72|69.6|71.78|69.38|72|69.6|71.78|69.38|0
1649078400000|2022-04-04 13:20:00|71.82|69.42|71.96|69.56|72.03|69.63|71.78|69.38|0
1649078700000|2022-04-04 13:25:00|71.92|69.52|72.31|69.91|72.31|69.91|71.89|69.49|0
1649079000000|2022-04-04 13:30:00|72.38|69.98|73.75|71.35|73.91|71.51|72.31|69.91|0
1649079300000|2022-04-04 13:35:00|73.71|71.31|73.56|71.16|73.75|71.35|73.06|70.66|0
1649079600000|2022-04-04 13:40:00|73.49|71.09|72.67|70.27|73.49|71.09|72.44|70.04|0
1649079900000|2022-04-04 13:45:00|72.6|70.2|72.42|70.02|73.31|70.91|72.42|70.02|0
1649080200000|2022-04-04 13:50:00|72.45|70.05|71.48|69.08|72.81|70.41|71.42|69.02|0
1649080500000|2022-04-04 13:55:00|71.42|69.02|70.28|67.88|71.43|69.03|70.18|67.78|0
1649080800000|2022-04-04 14:00:00|70.25|67.85|70.21|67.81|70.45|68.05|70.14|67.74|0
1649081100000|2022-04-04 14:05:00|70.24|67.84|69.77|67.37|70.48|68.08|69.64|67.24|0
1649081400000|2022-04-04 14:10:00|69.64|67.24|71.47|69.07|71.63|69.23|69.5|67.1|0
1649081700000|2022-04-04 14:15:00|71.54|69.14|71.58|69.18|72.39|69.99|71.47|69.07|0
1649082000000|2022-04-04 14:20:00|71.54|69.14|70.88|68.48|71.65|69.25|70.77|68.37|0
1649082300000|2022-04-04 14:25:00|70.84|68.44|70.53|68.13|71.09|68.69|70.53|68.13|0
1649082600000|2022-04-04 14:30:00|70.49|68.09|70.84|68.44|70.87|68.47|70.43|68.03|0
1649082900000|2022-04-04 14:35:00|70.8|68.4|70.63|68.23|71.22|68.82|70.39|67.99|0
1649083200000|2022-04-04 14:40:00|70.59|68.19|70.88|68.48|73.51|71.11|70.54|68.14|0
1649083500000|2022-04-04 14:45:00|70.78|68.38|70.33|67.93|70.95|68.55|70.15|67.75|0
1649083800000|2022-04-04 14:50:00|70.36|67.96|70.39|67.99|70.39|67.99|70.12|67.72|0
1649084100000|2022-04-04 14:55:00|70.6|68.2|70.49|68.09|70.81|68.41|70.22|67.82|0
1649084400000|2022-04-04 15:00:00|70.42|68.02|69.67|67.27|70.56|68.16|69.56|67.16|0
1649084700000|2022-04-04 15:05:00|69.7|67.3|69.2|66.8|69.81|67.41|69.07|66.67|0
1649085000000|2022-04-04 15:10:00|69.31|66.91|69.44|67.04|69.72|67.32|69.2|66.8|0
1649085300000|2022-04-04 15:15:00|69.41|67.01|69.4|67|69.68|67.28|69.37|66.97|0
1649085600000|2022-04-04 15:20:00|69.54|67.14|69.3|66.9|69.61|67.21|69.3|66.9|0
1649085900000|2022-04-04 15:25:00|69.23|66.83|69.13|66.73|69.47|67.07|69.09|66.69|0
1649086200000|2022-04-04 15:30:00|69.09|66.69|69.16|66.76|69.26|66.86|68.82|66.42|0
1649086500000|2022-04-04 15:35:00|69.19|66.79|69.19|66.79|69.53|67.13|69.06|66.66|0
1649086800000|2022-04-04 15:40:00|69.26|66.86|69.22|66.82|69.29|66.89|69.09|66.69|0
1649087100000|2022-04-04 15:45:00|69.19|66.79|68.14|65.74|69.33|66.93|68.01|65.61|0
1649087400000|2022-04-04 15:50:00|68.18|65.78|67.89|65.49|68.24|65.84|67.87|65.47|0
1649087700000|2022-04-04 15:55:00|67.87|65.47|68|65.6|68.04|65.64|67.74|65.34|0
1649088000000|2022-04-04 16:00:00|67.97|65.57|68.14|65.74|68.21|65.81|67.97|65.57|0
1649088300000|2022-04-04 16:05:00|68.17|65.77|67.4|65|68.27|65.87|67.27|64.87|0
1649088600000|2022-04-04 16:10:00|67.37|64.97|67.17|64.77|67.57|65.17|67.17|64.77|0
1649088900000|2022-04-04 16:15:00|67.2|64.8|67.37|64.97|67.43|65.03|67.17|64.77|0
1649089200000|2022-04-04 16:20:00|67.33|64.93|67.4|65|67.53|65.13|67.26|64.86|0
1649089500000|2022-04-04 16:25:00|67.36|64.96|67.26|64.86|67.46|65.06|67.19|64.79|0
1649089800000|2022-04-04 16:30:00|67.29|64.89|67.26|64.86|67.33|64.93|67.09|64.69|0
1649090100000|2022-04-04 16:35:00|67.24|64.84|68.07|65.67|68.3|65.9|67.04|64.64|0
1649090400000|2022-04-04 16:40:00|68.11|65.71|68.31|65.91|68.51|66.11|68.07|65.67|0
1649090700000|2022-04-04 16:45:00|68.28|65.88|68.14|65.74|68.48|66.08|68.1|65.7|0
1649091000000|2022-04-04 16:50:00|68.1|65.7|68.17|65.77|68.34|65.94|68.07|65.67|0
1649091300000|2022-04-04 16:55:00|68.2|65.8|68.44|66.04|68.44|66.04|68.2|65.8|0
1649091600000|2022-04-04 17:00:00|68.47|66.07|68.5|66.1|68.74|66.34|68.44|66.04|0
1649091900000|2022-04-04 17:05:00|68.54|66.14|68.4|66|68.67|66.27|68.33|65.93|0
1649092200000|2022-04-04 17:10:00|68.43|66.03|68.43|66.03|68.54|66.14|68.36|65.96|0
1649092500000|2022-04-04 17:15:00|68.4|66|68.41|66.01|69.15|66.75|67.85|65.45|0
1649092800000|2022-04-04 17:20:00|68.45|66.05|68.38|65.98|68.58|66.18|68.28|65.88|0
1649093100000|2022-04-04 17:25:00|68.41|66.01|68.24|65.84|68.44|66.04|68.21|65.81|0
1649093400000|2022-04-04 17:30:00|68.27|65.87|68.2|65.8|68.31|65.91|68.03|65.63|0
1649093700000|2022-04-04 17:35:00|68.17|65.77|68.4|66|68.42|66.02|68.07|65.67|0
1649094000000|2022-04-04 17:40:00|68.37|65.97|68.12|65.72|68.47|66.07|68.12|65.72|0
1649094300000|2022-04-04 17:45:00|68.1|65.7|68.23|65.83|68.27|65.87|68.1|65.7|0
1649094600000|2022-04-04 17:50:00|68.2|65.8|68.06|65.66|68.2|65.8|67.96|65.56|0
1649094900000|2022-04-04 17:55:00|68.03|65.63|68.03|65.63|68.2|65.8|67.76|65.36|0
1649095200000|2022-04-04 18:00:00|68|65.6|67.96|65.56|68.3|65.9|67.96|65.56|0
1649095500000|2022-04-04 18:05:00|67.93|65.53|68.84|66.44|68.84|66.44|67.93|65.53|0
1649095800000|2022-04-04 18:10:00|68.81|66.41|68.7|66.3|68.98|66.58|68.57|66.17|0
1649096100000|2022-04-04 18:15:00|68.67|66.27|68.29|65.89|68.84|66.44|68.26|65.86|0
1649096400000|2022-04-04 18:20:00|68.26|65.86|68.16|65.76|68.4|66|68.16|65.76|0
1649096700000|2022-04-04 18:25:00|68.12|65.72|67.82|65.42|68.19|65.79|67.75|65.35|0
1649097000000|2022-04-04 18:30:00|67.8|65.4|67.65|65.25|68.05|65.65|67.65|65.25|0
1649097300000|2022-04-04 18:35:00|67.68|65.28|67.65|65.25|67.75|65.35|67.58|65.18|0
1649097600000|2022-04-04 18:40:00|67.68|65.28|67.68|65.28|67.81|65.41|67.65|65.25|0
1649097900000|2022-04-04 18:45:00|67.71|65.31|67.64|65.24|67.71|65.31|67.34|64.94|0
1649098200000|2022-04-04 18:50:00|67.61|65.21|67.34|64.94|67.78|65.38|67.34|64.94|0
1649098500000|2022-04-04 18:55:00|67.31|64.91|67.98|65.58|67.98|65.58|67.27|64.87|0
1649098800000|2022-04-04 19:00:00|67.95|65.55|67.91|65.51|68.18|65.78|67.81|65.41|0
1649099100000|2022-04-04 19:05:00|67.81|65.41|67.78|65.38|67.98|65.58|67.61|65.21|0
1649099400000|2022-04-04 19:10:00|67.68|65.28|67.81|65.41|68.11|65.71|67.58|65.18|0
1649099700000|2022-04-04 19:15:00|67.78|65.38|67.99|65.59|68.08|65.68|67.74|65.34|0
1649100000000|2022-04-04 19:20:00|67.94|65.54|67.57|65.17|67.94|65.54|67.54|65.14|0
1649100300000|2022-04-04 19:25:00|67.54|65.14|67.84|65.44|67.94|65.54|67.54|65.14|0
1649100600000|2022-04-04 19:30:00|67.87|65.47|67.77|65.37|68|65.6|67.6|65.2|0
1649100900000|2022-04-04 19:35:00|67.8|65.4|66.97|64.57|67.84|65.44|66.87|64.47|0
1649101200000|2022-04-04 19:40:00|66.94|64.54|67.44|65.04|67.47|65.07|66.8|64.4|0
1649101500000|2022-04-04 19:45:00|67.5|65.1|67.1|64.7|67.6|65.2|66.73|64.33|0
1649101800000|2022-04-04 19:50:00|66.9|64.5|66.07|63.67|67.1|64.7|65.84|63.44|0
1649102100000|2022-04-04 19:55:00|66.01|63.61|65.77|63.37|66.77|64.37|65.64|63.24|0
1649102400000|2022-04-04 20:00:00|65.68|63.28|65.94|63.54|66|63.6|65.61|63.21|0
1649102700000|2022-04-04 20:05:00|65.97|63.57|65.84|63.44|65.97|63.57|65.71|63.31|0
1649103000000|2022-04-04 20:10:00|65.87|63.47|65.68|63.28|66.34|63.94|65.65|63.25|0
1649103300000|2022-04-04 20:15:00|65.85|63.05|65.68|62.88|65.85|63.05|65.59|62.79|0
1649103600000|2022-04-04 20:20:00|65.65|62.85|65.52|62.72|65.68|62.88|65.5|62.7|0
1649103900000|2022-04-04 20:25:00|65.49|62.69|65.58|62.78|65.6|62.8|65.49|62.69|0
1649104200000|2022-04-04 20:30:00|65.61|62.81|65.55|62.75|65.65|62.85|65.55|62.75|0
1649104500000|2022-04-04 20:35:00|65.53|62.73|65.42|62.62|65.55|62.75|65.42|62.62|0
1649104800000|2022-04-04 20:40:00|65.41|62.61|65.41|62.61|65.45|62.65|65.37|62.57|0
1649105100000|2022-04-04 20:45:00|65.45|62.65|65.71|62.91|65.71|62.91|65.44|62.64|0
1649105400000|2022-04-04 20:50:00|65.74|62.94|65.64|62.84|65.8|63|65.64|62.84|0
1649105700000|2022-04-04 20:55:00|65.61|62.81|65.82|63.02|65.85|63.05|65.57|62.77|0
1649106000000|2022-04-04 21:00:00|65.8|63|65.78|62.98|65.84|63.04|65.78|62.98|0
1649106300000|2022-04-04 21:05:00|65.8|63|65.78|62.98|65.84|63.04|65.78|62.98|0
1649106600000|2022-04-04 21:10:00|65.79|62.99|65.79|62.99|65.85|63.05|65.78|62.98|0
1649106900000|2022-04-04 21:15:00|65.81|63.01|65.81|63.01|65.82|63.02|65.78|62.98|0
1649107200000|2022-04-04 21:20:00|65.8|63|65.78|62.98|65.84|63.04|65.78|62.98|0
1649107500000|2022-04-04 21:25:00|65.73|62.93|65.68|62.88|65.78|62.98|65.67|62.87|0
1649107800000|2022-04-04 21:30:00|65.67|62.87|65.72|62.92|65.73|62.93|65.67|62.87|0
1649108100000|2022-04-04 21:35:00|65.7|62.9|65.71|62.91|65.72|62.92|65.68|62.88|0
1649108400000|2022-04-04 21:40:00|65.73|62.93|65.74|62.94|65.79|62.99|65.71|62.91|0
1649108700000|2022-04-04 21:45:00|65.73|62.93|65.74|62.94|65.74|62.94|65.73|62.93|0
1649109300000|2022-04-04 21:55:00|65.73|62.93|65.67|62.87|65.73|62.93|65.67|62.87|0
1649109600000|2022-04-04 22:00:00|65.68|62.88|65.81|63.01|65.89|63.09|65.68|62.88|0
1649109900000|2022-04-04 22:05:00|65.84|63.04|65.8|63|65.87|63.07|65.74|62.94|0
1649110200000|2022-04-04 22:10:00|65.84|63.04|65.77|62.97|65.84|63.04|65.75|62.95|0
1649110500000|2022-04-04 22:15:00|65.74|62.94|65.87|63.07|65.9|63.1|65.74|62.94|0
1649110800000|2022-04-04 22:20:00|65.85|63.05|65.9|63.1|65.9|63.1|65.83|63.03|0
1649111100000|2022-04-04 22:25:00|65.86|63.06|65.83|63.03|65.93|63.13|65.8|63|0
1649111400000|2022-04-04 22:30:00|65.85|63.05|65.89|63.09|65.93|63.13|65.83|63.03|0
1649111700000|2022-04-04 22:35:00|65.93|63.13|65.96|63.16|65.99|63.19|65.89|63.09|0
1649112000000|2022-04-04 22:40:00|65.99|63.19|65.95|63.15|65.99|63.19|65.92|63.12|0
1649112300000|2022-04-04 22:45:00|65.92|63.12|65.89|63.09|65.92|63.12|65.85|63.05|0
1649112600000|2022-04-04 22:50:00|65.87|63.07|65.92|63.12|65.95|63.15|65.87|63.07|0
1649112900000|2022-04-04 22:55:00|65.89|63.09|65.88|63.08|65.92|63.12|65.88|63.08|0
1649113200000|2022-04-04 23:00:00|65.92|63.12|65.88|63.08|65.92|63.12|65.88|63.08|0
1649113500000|2022-04-04 23:05:00|65.91|63.11|65.88|63.08|65.95|63.15|65.88|63.08|0
1649113800000|2022-04-04 23:10:00|65.9|63.1|65.94|63.14|65.94|63.14|65.9|63.1|0
1649114100000|2022-04-04 23:15:00|65.91|63.11|65.91|63.11|65.93|63.13|65.91|63.11|0
1649114400000|2022-04-04 23:20:00|65.94|63.14|65.94|63.14|65.97|63.17|65.91|63.11|0
1649114700000|2022-04-04 23:25:00|65.91|63.11|65.9|63.1|65.97|63.17|65.9|63.1|0
1649115000000|2022-04-04 23:30:00|65.87|63.07|65.7|62.9|65.87|63.07|65.7|62.9|0
1649115300000|2022-04-04 23:35:00|65.74|62.94|65.74|62.94|65.77|62.97|65.72|62.92|0
1649115600000|2022-04-04 23:40:00|65.77|62.97|65.77|62.97|65.83|63.03|65.73|62.93|0
1649115900000|2022-04-04 23:45:00|65.8|63|65.96|63.16|65.96|63.16|65.77|62.97|0
1649116200000|2022-04-04 23:50:00|65.93|63.13|65.96|63.16|65.99|63.19|65.93|63.13|0
1649116500000|2022-04-04 23:55:00|65.93|63.13|66.09|63.29|66.09|63.29|65.93|63.13|0
1649116800000|2022-04-05 00:00:00|66.06|63.26|66.35|63.55|66.35|63.55|66.06|63.26|0
1649117100000|2022-04-05 00:05:00|66.32|63.52|66.28|63.48|66.35|63.55|66.22|63.42|0
1649117400000|2022-04-05 00:10:00|66.27|63.47|66.25|63.45|66.28|63.48|66.17|63.37|0
1649117700000|2022-04-05 00:15:00|66.28|63.48|66.33|63.53|66.45|63.65|66.25|63.45|0
1649118000000|2022-04-05 00:20:00|66.31|63.51|66.38|63.58|66.38|63.58|66.28|63.48|0
1649118300000|2022-04-05 00:25:00|66.34|63.54|66.34|63.54|66.44|63.64|66.31|63.51|0
1649118600000|2022-04-05 00:30:00|66.31|63.51|66.24|63.44|66.37|63.57|66.21|63.41|0
1649118900000|2022-04-05 00:35:00|66.21|63.41|66.24|63.44|66.24|63.44|66.17|63.37|0
1649119200000|2022-04-05 00:40:00|66.27|63.47|66.2|63.4|66.34|63.54|66.2|63.4|0
1649119500000|2022-04-05 00:45:00|66.24|63.44|66.3|63.5|66.37|63.57|66.24|63.44|0
1649119800000|2022-04-05 00:50:00|66.28|63.48|66.27|63.47|66.33|63.53|66.13|63.33|0
1649120100000|2022-04-05 00:55:00|66.25|63.45|66.1|63.3|66.3|63.5|66.1|63.3|0
1649120400000|2022-04-05 01:00:00|66.07|63.27|66.16|63.36|66.2|63.4|66.03|63.23|0
1649120700000|2022-04-05 01:05:00|66.2|63.4|66.19|63.39|66.26|63.46|66.16|63.36|0
1649121000000|2022-04-05 01:10:00|66.18|63.38|66.19|63.39|66.19|63.39|66.13|63.33|0
1649121300000|2022-04-05 01:15:00|66.16|63.36|66.09|63.29|66.19|63.39|66.09|63.29|0
1649121600000|2022-04-05 01:20:00|66.12|63.32|66.09|63.29|66.12|63.32|66.02|63.22|0
1649121900000|2022-04-05 01:25:00|66.11|63.31|66.22|63.42|66.25|63.45|66.11|63.31|0
1649122200000|2022-04-05 01:30:00|66.25|63.45|66.17|63.37|66.25|63.45|66.12|63.32|0
1649122500000|2022-04-05 01:35:00|66.18|63.38|66.12|63.32|66.18|63.38|66.07|63.27|0
1649122800000|2022-04-05 01:40:00|66.11|63.31|66.11|63.31|66.18|63.38|66.1|63.3|0
1649123100000|2022-04-05 01:45:00|66.1|63.3|66.05|63.25|66.15|63.35|66.05|63.25|0
1649123400000|2022-04-05 01:50:00|66.04|63.24|65.91|63.11|66.04|63.24|65.91|63.11|0
1649123700000|2022-04-05 01:55:00|65.94|63.14|65.94|63.14|65.94|63.14|65.91|63.11|0
1649124000000|2022-04-05 02:00:00|65.93|63.13|65.91|63.11|65.94|63.14|65.91|63.11|0
1649124300000|2022-04-05 02:05:00|65.94|63.14|66|63.2|66|63.2|65.91|63.11|0
1649124600000|2022-04-05 02:10:00|66.04|63.24|66.04|63.24|66.04|63.24|66|63.2|0
1649124900000|2022-04-05 02:15:00|66.03|63.23|65.97|63.17|66.1|63.3|65.97|63.17|0
1649125200000|2022-04-05 02:20:00|66|63.2|65.99|63.19|66.16|63.36|65.01|62.21|0
1649125500000|2022-04-05 02:25:00|65.97|63.17|65.99|63.19|65.99|63.19|65.96|63.16|0
1649125800000|2022-04-05 02:30:00|66.02|63.22|65.89|63.09|66.02|63.22|65.89|63.09|0
1649126100000|2022-04-05 02:35:00|65.91|63.11|65.89|63.09|65.92|63.12|65.89|63.09|0
1649126400000|2022-04-05 02:40:00|65.9|63.1|65.88|63.08|65.92|63.12|65.88|63.08|0
1649126700000|2022-04-05 02:45:00|65.92|63.12|65.95|63.15|65.98|63.18|65.92|63.12|0
1649127000000|2022-04-05 02:50:00|65.98|63.18|66.08|63.28|66.08|63.28|65.98|63.18|0
1649127300000|2022-04-05 02:55:00|66.11|63.31|66.08|63.28|66.11|63.31|66.04|63.24|0
1649127600000|2022-04-05 03:00:00|66.04|63.24|66.01|63.21|66.04|63.24|65.98|63.18|0
1649127900000|2022-04-05 03:05:00|65.99|63.19|66.04|63.24|66.07|63.27|65.94|63.14|0
1649128200000|2022-04-05 03:10:00|66.01|63.21|66|63.2|66.01|63.21|65.94|63.14|0
1649128500000|2022-04-05 03:15:00|65.97|63.17|65.94|63.14|65.97|63.17|65.94|63.14|0
1649128800000|2022-04-05 03:20:00|65.97|63.17|66|63.2|66|63.2|65.94|63.14|0
1649129100000|2022-04-05 03:25:00|65.97|63.17|66.16|63.36|66.16|63.36|65.97|63.17|0
1649129400000|2022-04-05 03:30:00|66.13|63.33|66.19|63.39|66.23|63.43|66.13|63.33|0
1649129700000|2022-04-05 03:35:00|66.16|63.36|66.13|63.33|66.16|63.36|66.09|63.29|0
1649130000000|2022-04-05 03:40:00|66.11|63.31|66.12|63.32|66.12|63.32|66.06|63.26|0
1649130300000|2022-04-05 03:45:00|66.14|63.34|66.09|63.29|66.16|63.36|66.06|63.26|0
1649130600000|2022-04-05 03:50:00|66.06|63.26|66.12|63.32|66.14|63.34|66.05|63.25|0
1649130900000|2022-04-05 03:55:00|66.1|63.3|66.08|63.28|66.12|63.32|66.05|63.25|0
1649131200000|2022-04-05 04:00:00|66.05|63.25|66.08|63.28|66.12|63.32|66.05|63.25|0
1649131500000|2022-04-05 04:05:00|66.05|63.25|66.01|63.21|66.05|63.25|65.98|63.18|0
1649131800000|2022-04-05 04:10:00|65.98|63.18|66.05|63.25|66.05|63.25|65.98|63.18|0
1649132100000|2022-04-05 04:15:00|66.01|63.21|66.01|63.21|66.01|63.21|65.98|63.18|0
1649132400000|2022-04-05 04:20:00|66.04|63.24|66.01|63.21|66.04|63.24|65.99|63.19|0
1649132700000|2022-04-05 04:25:00|65.98|63.18|65.97|63.17|66.01|63.21|65.94|63.14|0
1649133000000|2022-04-05 04:30:00|65.96|63.16|65.84|63.04|65.97|63.17|65.79|62.99|0
1649133300000|2022-04-05 04:35:00|65.87|63.07|65.84|63.04|65.91|63.11|65.84|63.04|0
1649133600000|2022-04-05 04:40:00|65.86|63.06|65.9|63.1|65.9|63.1|65.84|63.04|0
1649133900000|2022-04-05 04:45:00|65.89|63.09|65.83|63.03|65.9|63.1|65.83|63.03|0
1649134200000|2022-04-05 04:50:00|65.8|63|65.8|63|65.88|63.08|65.8|63|0
1649134500000|2022-04-05 04:55:00|65.83|63.03|65.86|63.06|65.86|63.06|65.8|63|0
1649134800000|2022-04-05 05:00:00|65.9|63.1|65.8|63|65.9|63.1|65.76|62.96|0
1649135100000|2022-04-05 05:05:00|65.83|63.03|65.89|63.09|65.89|63.09|65.79|62.99|0
1649135400000|2022-04-05 05:10:00|65.91|63.11|65.86|63.06|65.92|63.12|65.86|63.06|0
1649135700000|2022-04-05 05:15:00|65.82|63.02|65.89|63.09|65.89|63.09|65.73|62.93|0
1649136000000|2022-04-05 05:20:00|65.85|63.05|65.82|63.02|65.87|63.07|65.82|63.02|0
1649136300000|2022-04-05 05:25:00|65.8|63|65.72|62.92|65.8|63|65.72|62.92|0
1649136600000|2022-04-05 05:30:00|65.74|62.94|65.82|63.02|65.82|63.02|65.74|62.94|0
1649136900000|2022-04-05 05:35:00|65.78|62.98|65.78|62.98|65.82|63.02|65.75|62.95|0
1649137200000|2022-04-05 05:40:00|65.81|63.01|65.81|63.01|65.88|63.08|65.78|62.98|0
1649137500000|2022-04-05 05:45:00|65.78|62.98|65.81|63.01|65.81|63.01|65.75|62.95|0
1649137800000|2022-04-05 05:50:00|65.78|62.98|65.71|62.91|65.81|63.01|65.71|62.91|0
1649138100000|2022-04-05 05:55:00|65.68|62.88|65.58|62.78|65.68|62.88|65.51|62.71|0
1649138400000|2022-04-05 06:00:00|65.54|62.74|65.35|62.55|65.58|62.78|65.35|62.55|0
1649138700000|2022-04-05 06:05:00|65.38|62.58|65.47|62.67|65.47|62.67|65.31|62.51|0
1649139000000|2022-04-05 06:10:00|65.51|62.71|65.73|62.93|65.73|62.93|65.51|62.71|0
1649139300000|2022-04-05 06:15:00|65.77|62.97|65.86|63.06|65.9|63.1|65.75|62.95|0
1649139600000|2022-04-05 06:20:00|65.83|63.03|65.86|63.06|66.09|63.29|65.8|63|0
1649139900000|2022-04-05 06:25:00|65.85|63.05|65.83|63.03|65.96|63.16|65.79|62.99|0
1649140200000|2022-04-05 06:30:00|65.86|63.06|65.84|63.04|65.96|63.16|65.82|63.02|0
1649140500000|2022-04-05 06:35:00|65.82|63.02|65.86|63.06|65.89|63.09|65.82|63.02|0
1649140800000|2022-04-05 06:40:00|65.89|63.09|65.68|62.88|66.02|63.22|65.62|62.82|0
1649141100000|2022-04-05 06:45:00|65.65|62.85|66.21|63.41|66.34|63.54|65.65|62.85|0
1649141400000|2022-04-05 06:50:00|66.19|63.39|66.2|63.4|66.3|63.5|66.19|63.39|0
1649141700000|2022-04-05 06:55:00|66.14|63.34|66.23|63.43|66.4|63.6|66.14|63.34|0
1649142000000|2022-04-05 07:00:00|66.1|63.3|65.74|62.94|66.14|63.34|65.35|62.55|0
1649142300000|2022-04-05 07:05:00|65.52|63.12|65.72|63.32|66|63.6|65.51|63.11|0
1649142600000|2022-04-05 07:10:00|65.64|63.24|66.06|63.18|66.37|63.7|65.47|63.07|0
1649142900000|2022-04-05 07:15:00|66.07|63.19|65.76|62.88|66.27|63.39|65.74|62.86|0
1649143200000|2022-04-05 07:20:00|65.74|62.86|65.8|62.92|65.94|63.06|65.64|62.76|0
1649143500000|2022-04-05 07:25:00|65.79|62.91|65.16|62.28|65.94|63.06|65.06|62.18|0
1649143800000|2022-04-05 07:30:00|65.12|62.24|64.86|61.98|65.25|62.37|64.64|61.76|0
1649144100000|2022-04-05 07:35:00|64.83|61.95|64.66|61.78|65.17|62.29|64.34|61.46|0
1649144400000|2022-04-05 07:40:00|64.65|61.77|64.55|61.67|64.71|61.83|64.48|61.6|0
1649144700000|2022-04-05 07:45:00|64.56|61.68|64.42|61.54|64.76|61.88|64.38|61.5|0
1649145000000|2022-04-05 07:50:00|64.45|61.57|64.77|61.89|64.9|62.02|64.45|61.57|0
1649145300000|2022-04-05 07:55:00|64.75|61.87|64.77|61.89|64.83|61.95|64.53|61.65|0
1649145600000|2022-04-05 08:00:00|64.75|61.87|64.69|62.29|64.86|62.29|64.53|61.73|0
1649145900000|2022-04-05 08:05:00|64.65|62.25|64.59|62.19|64.72|62.32|64.52|62.12|0
1649146200000|2022-04-05 08:10:00|64.57|62.17|64.36|61.96|64.6|62.2|64.36|61.96|0
1649146500000|2022-04-05 08:15:00|64.39|61.99|64.55|62.15|64.58|62.18|64.3|61.9|0
1649146800000|2022-04-05 08:20:00|64.58|62.18|64.58|62.18|64.63|62.23|64.42|62.02|0
1649147100000|2022-04-05 08:25:00|64.55|62.15|64.94|62.54|64.97|62.57|64.52|62.12|0
1649147400000|2022-04-05 08:30:00|64.97|62.57|64.94|62.54|65.07|62.67|64.84|62.44|0
1649147700000|2022-04-05 08:35:00|64.95|62.55|64.84|62.44|64.97|62.57|64.77|62.37|0
1649148000000|2022-04-05 08:40:00|64.87|62.47|64.83|62.43|64.9|62.5|64.7|62.3|0
1649148300000|2022-04-05 08:45:00|64.87|62.47|64.33|61.93|65.09|62.69|64.33|61.93|0
1649148600000|2022-04-05 08:50:00|65.63|63.23|65.7|63.3|65.7|63.3|65.53|63.13|0
1649148900000|2022-04-05 08:55:00|65.71|63.31|65.83|63.43|65.93|63.53|65.63|63.23|0
1649149200000|2022-04-05 09:00:00|65.86|63.46|65.87|63.47|65.94|63.54|65.79|63.39|0
1649149500000|2022-04-05 09:05:00|65.86|63.46|65.79|63.39|65.86|63.46|65.72|63.32|0
1649149800000|2022-04-05 09:10:00|65.77|63.37|65.75|63.35|65.82|63.42|65.72|63.32|0
1649150100000|2022-04-05 09:15:00|65.77|63.37|65.85|63.45|65.89|63.49|65.72|63.32|0
1649150400000|2022-04-05 09:20:00|65.84|63.44|65.98|63.58|66.01|63.61|65.75|63.35|0
1649150700000|2022-04-05 09:25:00|66|63.6|66.18|63.78|66.31|63.91|65.98|63.58|0
1649151000000|2022-04-05 09:30:00|66.16|63.76|66.17|63.77|66.23|63.83|66.08|63.68|0
1649151300000|2022-04-05 09:35:00|66.16|63.76|66.54|64.14|66.54|64.14|66.07|63.67|0
1649151600000|2022-04-05 09:40:00|66.5|64.1|66.6|64.2|66.67|64.27|66.47|64.07|0
1649151900000|2022-04-05 09:45:00|66.63|64.23|66.9|64.5|66.93|64.53|66.63|64.23|0
1649152200000|2022-04-05 09:50:00|66.92|64.52|67.05|64.65|67.09|64.69|66.43|64.03|0
1649152500000|2022-04-05 09:55:00|67.09|64.69|67.15|64.75|67.25|64.85|67.02|64.62|0
1649152800000|2022-04-05 10:00:00|67.18|64.78|66.95|64.55|67.28|64.88|66.88|64.48|0
1649153100000|2022-04-05 10:05:00|66.98|64.58|67.45|65.05|67.55|65.15|66.88|64.48|0
1649153400000|2022-04-05 10:10:00|67.48|65.08|67.45|65.05|67.58|65.18|67.38|64.98|0
1649153700000|2022-04-05 10:15:00|67.41|65.01|67.21|64.81|67.48|65.08|67.21|64.81|0
1649154000000|2022-04-05 10:20:00|67.23|64.83|67.71|65.31|67.81|65.41|67.18|64.78|0
1649154300000|2022-04-05 10:25:00|67.64|65.24|67.57|65.17|67.76|65.36|67.54|65.14|0
1649154600000|2022-04-05 10:30:00|67.56|65.16|67.81|65.41|67.81|65.41|67.34|64.94|0
1649154900000|2022-04-05 10:35:00|67.74|65.34|67.77|65.37|67.91|65.51|67.67|65.27|0
1649155200000|2022-04-05 10:40:00|67.81|65.41|67.53|65.13|67.81|65.41|67.53|65.13|0
1649155500000|2022-04-05 10:45:00|67.57|65.17|67.5|65.1|67.7|65.3|67.47|65.07|0
1649155800000|2022-04-05 10:50:00|67.57|65.17|67.26|64.86|67.58|65.18|67.2|64.8|0
1649156100000|2022-04-05 10:55:00|67.3|64.9|67.23|64.83|67.36|64.96|67.18|64.78|0
1649156400000|2022-04-05 11:00:00|67.26|64.86|67.33|64.93|67.39|64.99|67.19|64.79|0
1649156700000|2022-04-05 11:05:00|67.29|64.89|67.56|65.16|67.59|65.19|67.26|64.86|0
1649157000000|2022-04-05 11:10:00|67.59|65.19|67.59|65.19|67.76|65.36|67.52|65.12|0
1649157300000|2022-04-05 11:15:00|67.62|65.22|67.45|65.05|67.62|65.22|67.45|65.05|0
1649157600000|2022-04-05 11:20:00|67.47|65.07|67.48|65.08|67.52|65.12|67.27|64.87|0
1649157900000|2022-04-05 11:25:00|67.47|65.07|67.25|64.85|67.48|65.08|67.21|64.81|0
1649158200000|2022-04-05 11:30:00|67.21|64.81|67.31|64.91|67.38|64.98|67.15|64.75|0
1649158500000|2022-04-05 11:35:00|67.33|64.93|67.11|64.71|67.38|64.98|67.11|64.71|0
1649158800000|2022-04-05 11:40:00|67.08|64.68|66.88|64.48|67.11|64.71|66.84|64.44|0
1649159100000|2022-04-05 11:45:00|66.87|64.47|66.87|64.47|66.94|64.54|66.84|64.44|0
1649159400000|2022-04-05 11:50:00|66.91|64.51|67|64.6|67.07|64.67|66.87|64.47|0
1649159700000|2022-04-05 11:55:00|66.99|64.59|66.97|64.57|67.04|64.64|66.97|64.57|0
1649160000000|2022-04-05 12:00:00|66.94|64.54|66.67|64.27|67.1|64.7|66.67|64.27|0
1649160300000|2022-04-05 12:05:00|66.7|64.3|67|64.6|67.07|64.67|66.7|64.3|0
1649160600000|2022-04-05 12:10:00|67.03|64.63|67.06|64.66|67.1|64.7|66.9|64.5|0
1649160900000|2022-04-05 12:15:00|67.1|64.7|67.19|64.79|67.33|64.93|67.09|64.69|0
1649161200000|2022-04-05 12:20:00|67.23|64.83|67.53|65.13|67.53|65.13|67.11|64.71|0
1649161500000|2022-04-05 12:25:00|67.59|65.19|67.46|65.06|67.59|65.19|67.36|64.96|0
1649161800000|2022-04-05 12:30:00|67.42|65.02|67.25|64.85|67.42|65.02|67.22|64.82|0
1649162100000|2022-04-05 12:35:00|67.22|64.82|67.25|64.85|67.42|65.02|67.12|64.72|0
1649162400000|2022-04-05 12:40:00|67.22|64.82|67.28|64.88|67.32|64.92|67.12|64.72|0
1649162700000|2022-04-05 12:45:00|67.25|64.85|67.35|64.95|67.35|64.95|67.18|64.78|0
1649163000000|2022-04-05 12:50:00|67.32|64.92|67.41|65.01|67.55|65.15|67.21|64.81|0
1649163300000|2022-04-05 12:55:00|67.45|65.05|67.75|65.35|67.88|65.48|67.38|64.98|0
1649163600000|2022-04-05 13:00:00|67.78|65.38|67.34|64.94|67.78|65.38|67.28|64.88|0
1649163900000|2022-04-05 13:05:00|67.31|64.91|67.41|65.01|67.68|65.28|67.31|64.91|0
1649164200000|2022-04-05 13:10:00|67.37|64.97|67.34|64.94|67.51|65.11|67.31|64.91|0
1649164500000|2022-04-05 13:15:00|67.31|64.91|67.27|64.87|67.31|64.91|67.07|64.67|0
1649164800000|2022-04-05 13:20:00|67.24|64.84|67.35|64.95|67.54|65.14|67.14|64.74|0
1649165100000|2022-04-05 13:25:00|67.4|65|67.97|65.57|68.04|65.64|67.3|64.9|0
1649165400000|2022-04-05 13:30:00|68.01|65.61|66.73|64.33|68.01|65.61|66.23|63.83|0
1649165700000|2022-04-05 13:35:00|66.5|64.1|66.11|63.71|66.7|64.3|66.07|63.67|0
1649166000000|2022-04-05 13:40:00|66.14|63.74|66.23|63.83|66.27|63.87|65.78|63.38|0
1649166300000|2022-04-05 13:45:00|66.22|63.82|66.38|63.98|66.5|64.1|65.81|63.41|0
1649166600000|2022-04-05 13:50:00|66.33|63.93|66.53|64.13|66.93|64.53|66.3|63.9|0
1649166900000|2022-04-05 13:55:00|66.49|64.09|66.1|63.7|66.59|64.19|66.1|63.7|0
1649167200000|2022-04-05 14:00:00|66.08|63.68|65.57|63.17|66.29|63.89|64.95|62.55|0
1649167500000|2022-04-05 14:05:00|65.64|63.24|69.08|66.2|69.21|66.71|65.64|63.24|0
1649167800000|2022-04-05 14:10:00|69.15|66.27|69.48|66.6|69.85|66.97|68.01|65.13|0
1649168100000|2022-04-05 14:15:00|69.65|66.77|70.58|67.7|70.76|67.88|69.65|66.77|0
1649168400000|2022-04-05 14:20:00|70.55|67.67|70.84|67.96|71.87|68.99|70.14|67.26|0
1649168700000|2022-04-05 14:25:00|70.81|67.93|70.56|67.68|71.08|68.2|70.46|67.58|0
1649169000000|2022-04-05 14:30:00|70.46|67.58|70.91|68.03|70.98|68.1|70.18|67.3|0
1649169300000|2022-04-05 14:35:00|70.87|67.99|71.32|68.44|71.36|68.48|70.28|67.4|0
1649169600000|2022-04-05 14:40:00|71.29|68.41|70.9|68.02|71.29|68.41|70.8|67.92|0
1649169900000|2022-04-05 14:45:00|70.97|68.09|70|67.12|71.08|68.2|69.93|67.05|0
1649170200000|2022-04-05 14:50:00|69.97|67.09|69.21|66.33|70.1|67.22|69.04|66.16|0
1649170500000|2022-04-05 14:55:00|69.25|66.37|69.7|66.82|70.39|67.51|69.25|66.37|0
1649170800000|2022-04-05 15:00:00|69.67|66.79|69.85|66.97|70.18|67.3|69.46|66.58|0
1649171100000|2022-04-05 15:05:00|69.73|66.85|70.14|67.26|70.32|67.44|69.56|66.68|0
1649171400000|2022-04-05 15:10:00|70.11|67.23|70|67.12|70.66|67.78|69.9|67.02|0
1649171700000|2022-04-05 15:15:00|70.02|67.14|70.69|67.81|70.86|67.98|70|67.12|0
1649172000000|2022-04-05 15:20:00|70.66|67.78|70.99|68.11|71.28|68.4|69.9|67.02|0
1649172300000|2022-04-05 15:25:00|71|68.12|70.67|67.79|71.16|68.28|70.67|67.79|0
1649172600000|2022-04-05 15:30:00|70.74|67.86|70.19|67.31|70.91|68.03|70.15|67.27|0
1649172900000|2022-04-05 15:35:00|70.22|67.34|71.57|68.69|71.75|68.87|70.15|67.27|0
1649173200000|2022-04-05 15:40:00|71.5|68.62|70.88|68.48|71.64|68.76|70.74|68.24|0
1649173500000|2022-04-05 15:45:00|70.91|68.51|71.33|68.93|71.43|69.03|70.84|68.44|0
1649173800000|2022-04-05 15:50:00|71.29|68.89|71.5|69.1|71.82|69.42|70.91|68.51|0
1649174100000|2022-04-05 15:55:00|71.47|69.07|71.92|69.52|71.96|69.56|71.43|69.03|0
1649174400000|2022-04-05 16:00:00|71.96|69.56|71.88|69.48|72.38|69.98|71.6|69.2|0
1649174700000|2022-04-05 16:05:00|71.81|69.41|71.65|69.25|71.88|69.48|71.39|68.99|0
1649175000000|2022-04-05 16:10:00|71.6|69.2|71.7|69.3|71.86|69.46|71.46|69.06|0
1649175300000|2022-04-05 16:15:00|71.67|69.27|72.55|70.15|72.55|70.15|71.67|69.27|0
1649175600000|2022-04-05 16:20:00|72.53|70.13|72.62|70.22|72.94|70.54|72.3|69.9|0
1649175900000|2022-04-05 16:25:00|72.76|70.36|72.97|70.57|73.04|70.64|72.62|70.22|0
1649176200000|2022-04-05 16:30:00|73.01|70.61|74.29|71.89|74.98|72.58|71.44|69.04|0
1649176500000|2022-04-05 16:35:00|74.32|71.92|74.16|71.76|74.56|72.16|74.09|71.69|0
1649176800000|2022-04-05 16:40:00|74.34|71.94|74.63|72.23|74.7|72.3|74.16|71.76|0
1649177100000|2022-04-05 16:45:00|74.55|72.15|74.05|71.65|74.73|72.33|74.05|71.65|0
1649177400000|2022-04-05 16:50:00|74.09|71.69|73.73|71.33|74.19|71.79|73.69|71.29|0
1649177700000|2022-04-05 16:55:00|73.69|71.29|73.62|71.22|73.97|71.57|73.47|71.07|0
1649178000000|2022-04-05 17:00:00|73.65|71.25|72.89|70.49|73.9|71.5|72.86|70.46|0
1649178300000|2022-04-05 17:05:00|72.98|70.58|71.87|69.47|73.11|70.71|71.87|69.47|0
1649178600000|2022-04-05 17:10:00|71.76|69.36|71.83|69.43|72.01|69.61|71.76|69.36|0
1649178900000|2022-04-05 17:15:00|71.87|69.47|71.45|69.05|71.97|69.57|71.41|69.01|0
1649179200000|2022-04-05 17:20:00|71.48|69.08|70.99|68.59|73.2|70.8|70.63|68.23|0
1649179500000|2022-04-05 17:25:00|70.96|68.56|71.27|68.87|71.41|69.01|70.85|68.45|0
1649179800000|2022-04-05 17:30:00|71.23|68.83|71.79|69.39|71.9|69.5|71.23|68.83|0
1649180100000|2022-04-05 17:35:00|71.76|69.36|72|69.6|72.04|69.64|71.76|69.36|0
1649180400000|2022-04-05 17:40:00|72.04|69.64|72.67|70.27|72.67|70.27|72.04|69.64|0
1649180700000|2022-04-05 17:45:00|72.64|70.24|73.03|70.63|73.17|70.77|72.56|70.16|0
1649181000000|2022-04-05 17:50:00|73.1|70.7|74.76|72.36|74.94|72.54|73.02|70.62|0
1649181300000|2022-04-05 17:55:00|74.72|72.32|74.25|71.85|74.87|72.47|74.18|71.78|0
1649181600000|2022-04-05 18:00:00|74.29|71.89|74.65|72.25|74.76|72.36|74.07|71.67|0
1649181900000|2022-04-05 18:05:00|74.61|72.21|74.72|72.32|74.83|72.43|74.39|71.99|0
1649182200000|2022-04-05 18:10:00|73.08|70.68|74.97|72.57|75.33|72.93|73.08|70.68|0
1649182500000|2022-04-05 18:15:00|75.01|72.61|74.32|71.92|75.19|72.79|74.32|71.92|0
1649182800000|2022-04-05 18:20:00|74.28|71.88|74.42|72.02|74.64|72.24|74.07|71.67|0
1649183100000|2022-04-05 18:25:00|74.39|71.99|74.85|72.45|74.93|72.53|74.21|71.81|0
1649183400000|2022-04-05 18:30:00|74.82|72.42|75.07|72.67|75.14|72.74|74.78|72.38|0
1649183700000|2022-04-05 18:35:00|75.03|72.63|75.32|72.92|75.43|73.03|74.6|72.2|0
1649184000000|2022-04-05 18:40:00|75.28|72.88|74.63|72.23|75.47|73.07|74.56|72.16|0
1649184300000|2022-04-05 18:45:00|74.7|72.3|74.85|72.45|75.21|72.81|74.45|72.05|0
1649184600000|2022-04-05 18:50:00|74.81|72.41|74.84|72.44|74.99|72.59|74.52|72.12|0
1649184900000|2022-04-05 18:55:00|74.77|72.37|75.42|73.02|75.6|73.2|74.48|72.08|0
1649185200000|2022-04-05 19:00:00|75.4|73|76.04|73.64|76.04|73.64|75.09|72.69|0
1649185500000|2022-04-05 19:05:00|75.97|73.57|76.37|73.97|76.59|74.19|75.93|73.53|0
1649185800000|2022-04-05 19:10:00|76.33|73.93|77.03|74.63|77.22|74.82|76.29|73.89|0
1649186100000|2022-04-05 19:15:00|77.07|74.67|77.25|74.85|77.36|74.96|76.77|74.37|0
1649186400000|2022-04-05 19:20:00|77.4|75|76.36|73.96|77.51|75.11|76.36|73.96|0
1649186700000|2022-04-05 19:25:00|76.4|74|77.06|74.66|77.14|74.74|76.4|74|0
1649187000000|2022-04-05 19:30:00|77.1|74.7|77.99|75.59|78.03|75.63|77.1|74.7|0
1649187300000|2022-04-05 19:35:00|78.03|75.63|78.06|75.66|78.36|75.96|77.69|75.29|0
1649187600000|2022-04-05 19:40:00|78.02|75.62|77.95|75.55|78.4|76|77.76|75.36|0
1649187900000|2022-04-05 19:45:00|77.84|75.44|79.19|76.79|79.26|76.86|76.52|74.12|0
1649188200000|2022-04-05 19:50:00|79.38|76.98|77.83|75.43|79.38|76.98|77.23|74.83|0
1649188500000|2022-04-05 19:55:00|77.64|75.24|77.38|74.98|78.39|75.99|77.38|74.98|0
1649188800000|2022-04-05 20:00:00|77.3|74.9|77.15|74.75|77.34|74.94|77.12|74.72|0
1649189100000|2022-04-05 20:05:00|77.11|74.71|77.11|74.71|77.19|74.79|77|74.6|0
1649189400000|2022-04-05 20:10:00|77.15|74.75|77.33|74.93|77.33|74.93|77.07|74.67|0
1649189700000|2022-04-05 20:15:00|77.53|74.73|77.23|74.43|77.53|74.73|77.23|74.43|0
1649190000000|2022-04-05 20:20:00|77.34|74.54|77.45|74.65|77.45|74.65|77.31|74.51|0
1649190300000|2022-04-05 20:25:00|77.42|74.62|77.45|74.65|77.49|74.69|77.42|74.62|0
1649190600000|2022-04-05 20:30:00|77.41|74.61|77.3|74.5|77.41|74.61|77.26|74.46|0
1649190900000|2022-04-05 20:35:00|77.26|74.46|77.26|74.46|77.32|74.52|77.26|74.46|0
1649191200000|2022-04-05 20:40:00|77.22|74.42|77.26|74.46|77.26|74.46|77.21|74.41|0
1649191500000|2022-04-05 20:45:00|77.22|74.42|77.11|74.31|77.22|74.42|77.07|74.27|0
1649191800000|2022-04-05 20:50:00|77.07|74.27|76.96|74.16|77.15|74.35|76.96|74.16|0
1649192100000|2022-04-05 20:55:00|77|74.2|76.9|74.1|77|74.2|76.87|74.07|0
1649192400000|2022-04-05 21:00:00|76.89|74.09|76.87|74.07|76.89|74.09|76.81|74.01|0
1649192700000|2022-04-05 21:05:00|76.89|74.09|76.91|74.11|76.91|74.11|76.89|74.09|0
1649193000000|2022-04-05 21:10:00|76.9|74.1|76.86|74.06|76.9|74.1|76.84|74.04|0
1649193300000|2022-04-05 21:15:00|76.85|74.05|76.82|74.02|76.88|74.08|76.81|74.01|0
1649193600000|2022-04-05 21:20:00|76.83|74.03|76.79|73.99|76.88|74.08|76.78|73.98|0
1649193900000|2022-04-05 21:25:00|76.78|73.98|76.75|73.95|76.85|74.05|76.72|73.92|0
1649194200000|2022-04-05 21:30:00|76.74|73.94|76.81|74.01|76.87|74.07|76.74|73.94|0
1649194500000|2022-04-05 21:35:00|76.67|73.87|76.72|73.92|76.72|73.92|76.67|73.87|0
1649194800000|2022-04-05 21:40:00|76.71|73.91|76.72|73.92|76.72|73.92|76.7|73.9|0
1649195100000|2022-04-05 21:45:00|76.73|73.93|76.77|73.97|76.77|73.97|76.73|73.93|0
1649195400000|2022-04-05 21:50:00|76.78|73.98|76.78|73.98|76.78|73.98|76.78|73.98|0
1649195700000|2022-04-05 21:55:00|76.77|73.97|76.78|73.98|76.78|73.98|76.75|73.95|0
1649196000000|2022-04-05 22:00:00|76.88|74.08|77.08|74.28|77.08|74.28|76.84|74.04|0
1649196300000|2022-04-05 22:05:00|77.04|74.24|77.19|74.39|77.22|74.42|77.04|74.24|0
1649196600000|2022-04-05 22:10:00|77.15|74.35|77.29|74.49|77.29|74.49|77.15|74.35|0
1649196900000|2022-04-05 22:15:00|77.26|74.46|77.25|74.45|77.33|74.53|77.24|74.44|0
1649197200000|2022-04-05 22:20:00|77.29|74.49|77.48|74.68|77.48|74.68|77.29|74.49|0
1649197500000|2022-04-05 22:25:00|77.47|74.67|77.51|74.71|77.59|74.79|77.47|74.67|0
1649197800000|2022-04-05 22:30:00|77.44|74.64|77.25|74.45|77.44|74.64|77.21|74.41|0
1649198100000|2022-04-05 22:35:00|77.21|74.41|77.32|74.52|77.38|74.58|77.17|74.37|0
1649198400000|2022-04-05 22:40:00|77.28|74.48|77.17|74.37|77.28|74.48|77.1|74.3|0
1649198700000|2022-04-05 22:45:00|77.13|74.33|77.13|74.33|77.17|74.37|77.09|74.29|0
1649199000000|2022-04-05 22:50:00|77.09|74.29|77.05|74.25|77.13|74.33|77.02|74.22|0
1649199300000|2022-04-05 22:55:00|77.09|74.29|77.09|74.29|77.09|74.29|77.05|74.25|0
1649199600000|2022-04-05 23:00:00|77.05|74.25|77.09|74.29|77.12|74.32|77.03|74.23|0
1649199900000|2022-04-05 23:05:00|77.12|74.32|77.27|74.47|77.27|74.47|77.12|74.32|0
1649200200000|2022-04-05 23:10:00|77.23|74.43|77.34|74.54|77.34|74.54|77.23|74.43|0
1649200500000|2022-04-05 23:15:00|77.38|74.58|77.27|74.47|77.38|74.58|77.27|74.47|0
1649200800000|2022-04-05 23:20:00|77.26|74.46|77.3|74.5|77.3|74.5|77.23|74.43|0
1649201100000|2022-04-05 23:25:00|77.34|74.54|77.37|74.57|77.41|74.61|77.3|74.5|0
1649201400000|2022-04-05 23:30:00|77.33|74.53|77.26|74.46|77.33|74.53|77.26|74.46|0
1649201700000|2022-04-05 23:35:00|77.22|74.42|77.26|74.46|77.29|74.49|77.22|74.42|0
1649202000000|2022-04-05 23:40:00|77.22|74.42|76.92|74.12|77.22|74.42|76.9|74.1|0
1649202300000|2022-04-05 23:45:00|76.96|74.16|77.14|74.34|77.14|74.34|76.92|74.12|0
1649202600000|2022-04-05 23:50:00|77.1|74.3|77.1|74.3|77.14|74.34|77.03|74.23|0
1649202900000|2022-04-05 23:55:00|77.14|74.34|77.28|74.48|77.4|74.6|77.14|74.34|0
1649203200000|2022-04-06 00:00:00|77.32|74.52|77.58|74.78|77.65|74.85|77.32|74.52|0
1649203500000|2022-04-06 00:05:00|77.62|74.82|77.13|74.33|77.69|74.89|77.06|74.26|0
1649203800000|2022-04-06 00:10:00|77.09|74.29|77.02|74.22|77.09|74.29|76.91|74.11|0
1649204100000|2022-04-06 00:15:00|77.04|74.24|77.16|74.36|77.24|74.44|76.93|74.13|0
1649204400000|2022-04-06 00:20:00|77.13|74.33|77.27|74.47|77.31|74.51|77.13|74.33|0
1649204700000|2022-04-06 00:25:00|77.31|74.51|77.61|74.81|77.64|74.84|77.2|74.4|0
1649205000000|2022-04-06 00:30:00|77.64|74.84|77.9|75.1|77.9|75.1|77.64|74.84|0
1649205300000|2022-04-06 00:35:00|77.94|75.14|77.82|75.02|78.09|75.29|77.82|75.02|0
1649205600000|2022-04-06 00:40:00|77.79|74.99|78.07|75.27|78.12|75.32|77.75|74.95|0
1649205900000|2022-04-06 00:45:00|78.08|75.28|78.31|75.51|78.46|75.66|78.08|75.28|0
1649206200000|2022-04-06 00:50:00|78.33|75.53|78.46|75.66|78.46|75.66|78.31|75.51|0
1649206500000|2022-04-06 00:55:00|78.42|75.62|78.83|76.03|78.83|76.03|78.38|75.58|0
1649206800000|2022-04-06 01:00:00|78.85|76.05|78.79|75.99|79.09|76.29|78.79|75.99|0
1649207100000|2022-04-06 01:05:00|78.77|75.97|78.52|75.72|78.86|76.06|78.49|75.69|0
1649207400000|2022-04-06 01:10:00|78.49|75.69|78.52|75.72|78.67|75.87|78.48|75.68|0
1649207700000|2022-04-06 01:15:00|78.48|75.68|77.96|75.16|78.52|75.72|77.92|75.12|0
1649208000000|2022-04-06 01:20:00|77.92|75.12|77.99|75.19|78.11|75.31|77.92|75.12|0
1649208300000|2022-04-06 01:25:00|77.95|75.15|78.03|75.23|78.03|75.23|77.84|75.04|0
1649208600000|2022-04-06 01:30:00|78.06|75.26|78.17|75.37|78.33|75.53|78.03|75.23|0
1649208900000|2022-04-06 01:35:00|78.14|75.34|78.36|75.56|78.42|75.62|78.06|75.26|0
1649209200000|2022-04-06 01:40:00|78.4|75.6|78.28|75.48|78.55|75.75|78.28|75.48|0
1649209500000|2022-04-06 01:45:00|78.3|75.5|78.47|75.67|78.81|76.01|78.3|75.5|0
1649209800000|2022-04-06 01:50:00|78.54|75.74|78.73|75.93|78.73|75.93|78.35|75.55|0
1649210100000|2022-04-06 01:55:00|78.69|75.89|78.84|76.04|78.99|76.19|78.65|75.85|0
1649210400000|2022-04-06 02:00:00|78.92|76.12|78.84|76.04|78.92|76.12|78.69|75.89|0
1649210700000|2022-04-06 02:05:00|78.8|76|78.53|75.73|78.84|76.04|78.5|75.7|0
1649211000000|2022-04-06 02:10:00|78.5|75.7|78.68|75.88|78.72|75.92|78.48|75.68|0
1649211300000|2022-04-06 02:15:00|78.7|75.9|78.79|75.99|78.83|76.03|78.66|75.86|0
1649211600000|2022-04-06 02:20:00|78.83|76.03|78.6|75.8|78.83|76.03|78.57|75.77|0
1649211900000|2022-04-06 02:25:00|78.57|75.77|78.49|75.69|78.6|75.8|78.41|75.61|0
1649212200000|2022-04-06 02:30:00|78.53|75.73|78.34|75.54|78.64|75.84|78.26|75.46|0
1649212500000|2022-04-06 02:35:00|78.3|75.5|78.18|75.38|78.35|75.55|78.18|75.38|0
1649212800000|2022-04-06 02:40:00|78.22|75.42|78.29|75.49|78.37|75.57|78.18|75.38|0
1649213100000|2022-04-06 02:45:00|78.26|75.46|78.37|75.57|78.4|75.6|78.26|75.46|0
1649213400000|2022-04-06 02:50:00|78.35|75.55|78.25|75.45|78.4|75.6|78.25|75.45|0
1649213700000|2022-04-06 02:55:00|78.21|75.41|78.25|75.45|78.33|75.53|78.21|75.41|0
1649214000000|2022-04-06 03:00:00|78.29|75.49|78.21|75.41|78.29|75.49|78.06|75.26|0
1649214300000|2022-04-06 03:05:00|78.17|75.37|78.09|75.29|78.25|75.45|78.09|75.29|0
1649214600000|2022-04-06 03:10:00|78.06|75.26|78.17|75.37|78.24|75.44|77.98|75.18|0
1649214900000|2022-04-06 03:15:00|78.2|75.4|78.17|75.37|78.24|75.44|78.13|75.33|0
1649215200000|2022-04-06 03:20:00|78.16|75.36|78.35|75.55|78.35|75.55|78.16|75.36|0
1649215500000|2022-04-06 03:25:00|78.39|75.59|78.27|75.47|78.39|75.59|78.24|75.44|0
1649215800000|2022-04-06 03:30:00|78.31|75.51|78.31|75.51|78.39|75.59|78.24|75.44|0
1649216100000|2022-04-06 03:35:00|78.27|75.47|78.42|75.62|78.53|75.73|78.27|75.47|0
1649216400000|2022-04-06 03:40:00|78.46|75.66|78.62|75.82|78.64|75.84|78.42|75.62|0
1649216700000|2022-04-06 03:45:00|78.64|75.84|78.68|75.88|78.76|75.96|78.64|75.84|0
1649217000000|2022-04-06 03:50:00|78.64|75.84|78.49|75.69|78.68|75.88|78.45|75.65|0
1649217300000|2022-04-06 03:55:00|78.51|75.71|78.45|75.65|78.64|75.84|78.45|75.65|0
1649217600000|2022-04-06 04:00:00|78.41|75.61|78.33|75.53|78.41|75.61|78.3|75.5|0
1649217900000|2022-04-06 04:05:00|78.31|75.51|78.22|75.42|78.33|75.53|78.14|75.34|0
1649218200000|2022-04-06 04:10:00|78.18|75.38|78.14|75.34|78.18|75.38|78.07|75.27|0
1649218500000|2022-04-06 04:15:00|78.1|75.3|77.88|75.08|78.1|75.3|77.8|75|0
1649218800000|2022-04-06 04:20:00|77.84|75.04|77.91|75.11|77.91|75.11|77.84|75.04|0
1649219100000|2022-04-06 04:25:00|77.87|75.07|78.02|75.22|78.02|75.22|77.84|75.04|0
1649219400000|2022-04-06 04:30:00|78.04|75.24|78.13|75.33|78.17|75.37|77.98|75.18|0
1649219700000|2022-04-06 04:35:00|78.17|75.37|78.28|75.48|78.28|75.48|78.17|75.37|0
1649220000000|2022-04-06 04:40:00|78.24|75.44|78.13|75.33|78.24|75.44|78.09|75.29|0
1649220300000|2022-04-06 04:45:00|78.16|75.36|78.01|75.21|78.16|75.36|77.94|75.14|0
1649220600000|2022-04-06 04:50:00|77.99|75.19|78.12|75.32|78.14|75.34|77.97|75.17|0
1649220900000|2022-04-06 04:55:00|78.08|75.28|78.12|75.32|78.14|75.34|78.01|75.21|0
1649221200000|2022-04-06 05:00:00|78.08|75.28|77.86|75.06|78.12|75.32|77.86|75.06|0
1649221500000|2022-04-06 05:05:00|77.89|75.09|77.52|74.72|78.01|75.21|77.44|74.64|0
1649221800000|2022-04-06 05:10:00|77.48|74.68|77.67|74.87|77.7|74.9|77.48|74.68|0
1649222100000|2022-04-06 05:15:00|77.63|74.83|77.33|74.53|77.63|74.83|77.25|74.45|0
1649222400000|2022-04-06 05:20:00|77.37|74.57|77.25|74.45|77.4|74.6|77.21|74.41|0
1649222700000|2022-04-06 05:25:00|77.21|74.41|77.06|74.26|77.33|74.53|77.06|74.26|0
1649223000000|2022-04-06 05:30:00|77.1|74.3|77.1|74.3|77.17|74.37|77.03|74.23|0
1649223300000|2022-04-06 05:35:00|77.06|74.26|77.1|74.3|77.1|74.3|76.95|74.15|0
1649223600000|2022-04-06 05:40:00|77.13|74.33|77.24|74.44|77.28|74.48|77.02|74.22|0
1649223900000|2022-04-06 05:45:00|77.28|74.48|76.54|73.74|78.05|75.25|74.29|71.49|0
1649224200000|2022-04-06 05:50:00|76.5|73.7|76.57|73.77|76.65|73.85|76.47|73.67|0
1649224500000|2022-04-06 05:55:00|76.61|73.81|76.79|73.99|76.87|74.07|76.61|73.81|0
1649224800000|2022-04-06 06:00:00|76.87|74.07|76.61|73.81|76.87|74.07|76.53|73.73|0
1649225100000|2022-04-06 06:05:00|76.68|73.88|76.64|73.84|76.87|74.07|76.6|73.8|0
1649225400000|2022-04-06 06:10:00|76.6|73.8|76.49|73.69|76.64|73.84|76.38|73.58|0
1649225700000|2022-04-06 06:15:00|76.53|73.73|76.51|73.71|76.68|73.88|76.32|73.52|0
1649226000000|2022-04-06 06:20:00|76.53|73.73|76.6|73.8|76.71|73.91|76.42|73.62|0
1649226300000|2022-04-06 06:25:00|76.56|73.76|76.37|73.57|76.56|73.76|76.19|73.39|0
1649226600000|2022-04-06 06:30:00|76.34|73.54|76.11|73.31|76.41|73.61|76.11|73.31|0
1649226900000|2022-04-06 06:35:00|76.08|73.28|75.71|72.91|76.13|73.33|75.65|72.85|0
1649227200000|2022-04-06 06:40:00|75.67|72.87|75.63|72.83|75.71|72.91|75.56|72.76|0
1649227500000|2022-04-06 06:45:00|75.6|72.8|75.78|72.98|75.78|72.98|75.56|72.76|0
1649227800000|2022-04-06 06:50:00|75.74|72.94|76.22|73.42|76.22|73.42|75.74|72.94|0
1649228100000|2022-04-06 06:55:00|76.18|73.38|76.03|73.23|76.22|73.42|75.92|73.12|0
1649228400000|2022-04-06 07:00:00|75.88|73.08|76.43|73.63|76.43|73.63|75.81|73.01|0
1649228700000|2022-04-06 07:05:00|76.2|73.8|75.84|73.44|76.38|73.98|75.83|73.43|0
1649229000000|2022-04-06 07:10:00|75.83|73.43|75.75|73.35|76.16|73.76|75.42|73.02|0
1649229300000|2022-04-06 07:15:00|75.79|73.39|75.86|73.46|76.02|73.62|75.64|73.24|0
1649229600000|2022-04-06 07:20:00|75.89|73.49|76.21|73.81|76.22|73.82|75.86|73.46|0
1649229900000|2022-04-06 07:25:00|76.22|73.82|76.22|73.82|76.3|73.9|75.96|73.56|0
1649230200000|2022-04-06 07:30:00|76.18|73.78|77.78|75.38|77.82|75.42|76.11|73.71|0
1649230500000|2022-04-06 07:35:00|77.67|75.27|78.39|75.99|78.46|76.06|77.67|75.27|0
1649230800000|2022-04-06 07:40:00|78.35|75.95|78.42|76.02|78.61|76.21|77.97|75.57|0
1649231100000|2022-04-06 07:45:00|78.57|76.17|78.76|76.36|78.91|76.51|78.57|76.17|0
1649231400000|2022-04-06 07:50:00|78.78|76.38|79.85|77.45|80.01|77.61|78.28|75.88|0
1649231700000|2022-04-06 07:55:00|79.81|77.41|80.16|77.76|80.31|77.91|79.78|77.38|0
1649232000000|2022-04-06 08:00:00|80.2|77.8|79.81|77.41|80.39|77.99|79.73|77.33|0
1649232300000|2022-04-06 08:05:00|79.79|77.39|79.62|77.22|79.89|77.49|79.46|77.06|0
1649232600000|2022-04-06 08:10:00|79.65|77.25|79.82|77.42|80|77.6|79.58|77.18|0
1649232900000|2022-04-06 08:15:00|79.8|77.4|80.26|77.86|80.46|78.06|79.54|77.14|0
1649233200000|2022-04-06 08:20:00|80.3|77.9|80.61|78.21|80.76|78.36|80.26|77.86|0
1649233500000|2022-04-06 08:25:00|80.65|78.25|81.18|78.78|82.11|79.71|80.26|77.86|0
1649233800000|2022-04-06 08:30:00|81.12|78.72|81.45|79.05|81.62|79.22|81.02|78.62|0
1649234100000|2022-04-06 08:35:00|81.41|79.01|81.33|78.93|81.72|79.32|81.14|78.74|0
1649234400000|2022-04-06 08:40:00|81.29|78.89|81.68|79.28|81.68|79.28|81.29|78.89|0
1649234700000|2022-04-06 08:45:00|81.64|79.24|81|78.6|81.7|79.3|80.82|78.42|0
1649235000000|2022-04-06 08:50:00|80.98|78.58|80.63|78.23|81|78.6|80.55|78.15|0
1649235300000|2022-04-06 08:55:00|80.65|78.25|80.63|78.23|80.82|78.42|80.55|78.15|0
1649235600000|2022-04-06 09:00:00|80.59|78.19|80.7|78.3|80.74|78.34|80.32|77.92|0
1649235900000|2022-04-06 09:05:00|80.66|78.26|80.93|78.53|81.01|78.61|80.66|78.26|0
1649236200000|2022-04-06 09:10:00|80.95|78.55|81.31|78.91|81.35|78.95|80.77|78.37|0
1649236500000|2022-04-06 09:15:00|81.35|78.95|81.31|78.91|81.68|79.28|81.08|78.68|0
1649236800000|2022-04-06 09:20:00|81.23|78.83|81.31|78.91|81.54|79.14|81.23|78.83|0
1649237100000|2022-04-06 09:25:00|81.27|78.87|81.62|79.22|81.62|79.22|81.19|78.79|0
1649237400000|2022-04-06 09:30:00|81.58|79.18|81.58|79.18|81.62|79.22|81.34|78.94|0
1649237700000|2022-04-06 09:35:00|81.54|79.14|81.89|79.49|81.96|79.56|81.54|79.14|0
1649238000000|2022-04-06 09:40:00|81.85|79.45|82.08|79.68|82.43|80.03|81.73|79.33|0
1649238300000|2022-04-06 09:45:00|82.24|79.84|82.59|80.19|82.59|80.19|82.12|79.72|0
1649238600000|2022-04-06 09:50:00|82.74|80.34|82.66|80.26|82.98|80.58|82.54|80.14|0
1649238900000|2022-04-06 09:55:00|82.64|80.24|81.8|79.4|82.64|80.24|81.72|79.32|0
1649239200000|2022-04-06 10:00:00|81.82|79.42|81.84|79.44|82.03|79.63|81.72|79.32|0
1649239500000|2022-04-06 10:05:00|81.8|79.4|81.91|79.51|81.91|79.51|81.76|79.36|0
1649239800000|2022-04-06 10:10:00|81.93|79.53|82.5|80.1|82.5|80.1|81.83|79.43|0
1649240100000|2022-04-06 10:15:00|82.57|80.17|82.81|80.41|83.07|80.67|82.38|79.98|0
1649240400000|2022-04-06 10:20:00|82.77|80.37|83.23|80.83|83.65|81.25|81.5|79.1|0
1649240700000|2022-04-06 10:25:00|83.27|80.87|83.07|80.67|83.39|80.99|83.03|80.63|0
1649241000000|2022-04-06 10:30:00|83.11|80.71|83.42|81.02|83.62|81.22|83.11|80.71|0
1649241300000|2022-04-06 10:35:00|83.38|80.98|83.62|81.22|83.74|81.34|83.34|80.94|0
1649241600000|2022-04-06 10:40:00|83.66|81.26|83.54|81.14|83.82|81.42|83.42|81.02|0
1649241900000|2022-04-06 10:45:00|83.58|81.18|83.73|81.33|83.73|81.33|83.5|81.1|0
1649242200000|2022-04-06 10:50:00|83.75|81.35|83.81|81.41|84.05|81.65|83.69|81.29|0
1649242500000|2022-04-06 10:55:00|83.85|81.45|83.85|81.45|84.01|81.61|83.69|81.29|0
1649242800000|2022-04-06 11:00:00|83.81|81.41|83.65|81.25|83.81|81.41|83.57|81.17|0
1649243100000|2022-04-06 11:05:00|83.77|81.37|84.2|81.8|84.2|81.8|83.69|81.29|0
1649243400000|2022-04-06 11:10:00|84.16|81.76|85.96|83.56|86.12|83.72|84.08|81.68|0
1649243700000|2022-04-06 11:15:00|86|83.6|85.71|83.31|86.16|83.76|85.59|83.19|0
1649244000000|2022-04-06 11:20:00|85.75|83.35|86.23|83.83|86.24|83.84|85.67|83.27|0
1649244300000|2022-04-06 11:25:00|86.28|83.88|86.23|83.83|86.32|83.92|86.11|83.71|0
1649244600000|2022-04-06 11:30:00|86.27|83.87|86.07|83.67|86.6|84.2|86.07|83.67|0
1649244900000|2022-04-06 11:35:00|86.11|83.71|86.15|83.75|86.27|83.87|85.91|83.51|0
1649245200000|2022-04-06 11:40:00|86.11|83.71|86.51|84.11|86.59|84.19|86.11|83.71|0
1649245500000|2022-04-06 11:45:00|86.53|84.13|86.38|83.98|86.59|84.19|86.1|83.7|0
1649245800000|2022-04-06 11:50:00|86.55|84.15|86.71|84.31|86.87|84.47|86.55|84.15|0
1649246100000|2022-04-06 11:55:00|86.69|84.29|86.95|84.55|87.2|84.8|86.67|84.27|0
1649246400000|2022-04-06 12:00:00|86.91|84.51|87.19|84.79|87.23|84.83|86.74|84.34|0
1649246700000|2022-04-06 12:05:00|87.07|84.67|86.86|84.46|87.4|85|86.82|84.42|0
1649247000000|2022-04-06 12:10:00|86.88|84.48|86.7|84.3|87.19|84.79|86.54|84.14|0
1649247300000|2022-04-06 12:15:00|86.74|84.34|86.78|84.38|86.98|84.58|86.62|84.22|0
1649247600000|2022-04-06 12:20:00|86.74|84.34|86.63|84.23|86.82|84.42|86.57|84.17|0
1649247900000|2022-04-06 12:25:00|86.61|84.21|86.2|83.8|86.73|84.33|86.2|83.8|0
1649248200000|2022-04-06 12:30:00|86.16|83.76|86.92|84.52|87.04|84.64|85.78|83.38|0
1649248500000|2022-04-06 12:35:00|86.96|84.56|86.87|84.47|87.04|84.64|86.79|84.39|0
1649248800000|2022-04-06 12:40:00|86.91|84.51|87.07|84.67|87.16|84.76|86.91|84.51|0
1649249100000|2022-04-06 12:45:00|87.03|84.63|87.32|84.92|87.4|85|87.03|84.63|0
1649249400000|2022-04-06 12:50:00|87.36|84.96|87.15|84.75|87.4|85|86.75|84.35|0
1649249700000|2022-04-06 12:55:00|87.03|84.63|86.62|84.22|87.03|84.63|86.46|84.06|0
1649250000000|2022-04-06 13:00:00|86.74|84.34|86.25|83.85|86.82|84.42|86.21|83.81|0
1649250300000|2022-04-06 13:05:00|86.29|83.89|85.87|83.47|86.37|83.97|85.71|83.31|0
1649250600000|2022-04-06 13:10:00|85.83|83.43|86.03|83.63|86.24|83.84|85.79|83.39|0
1649250900000|2022-04-06 13:15:00|85.99|83.59|85.91|83.51|86.15|83.75|85.79|83.39|0
1649251200000|2022-04-06 13:20:00|85.95|83.55|86.15|83.75|86.31|83.91|85.83|83.43|0
1649251500000|2022-04-06 13:25:00|86.19|83.79|86.39|83.99|86.43|84.03|86.15|83.75|0
1649251800000|2022-04-06 13:30:00|86.51|84.11|86.86|84.46|87.41|85.01|85.38|82.98|0
1649252100000|2022-04-06 13:35:00|86.79|84.39|87.73|85.33|88.23|85.83|86.79|84.39|0
1649252400000|2022-04-06 13:40:00|87.82|85.42|89.17|86.29|89.17|86.53|87.73|85.33|0
1649252700000|2022-04-06 13:45:00|89.04|86.16|89.46|86.58|89.59|86.71|88.1|85.22|0
1649253000000|2022-04-06 13:50:00|89.55|86.67|89.38|86.5|89.8|86.92|89.21|86.33|0
1649253300000|2022-04-06 13:55:00|89.59|86.71|91.2|88.32|91.2|88.32|89|86.12|0
1649253600000|2022-04-06 14:00:00|91.16|88.28|92.3|89.42|92.34|89.46|90.95|88.07|0
1649253900000|2022-04-06 14:05:00|92.36|89.48|93.39|90.51|93.68|90.8|92.04|89.16|0
1649254200000|2022-04-06 14:10:00|93.44|90.56|92.88|90|93.94|91.06|92.8|89.92|0
1649254500000|2022-04-06 14:15:00|93.01|90.13|91.95|89.07|93.01|90.13|91.69|88.81|0
1649254800000|2022-04-06 14:20:00|92.03|89.15|91.86|88.98|92.37|89.49|91.65|88.77|0
1649255100000|2022-04-06 14:25:00|91.98|89.1|93|90.12|93|90.12|91.82|88.94|0
1649255400000|2022-04-06 14:30:00|92.91|90.03|92.95|90.07|93.38|90.5|92.49|89.61|0
1649255700000|2022-04-06 14:35:00|92.78|89.9|92.1|89.22|92.95|90.07|92.1|89.22|0
1649256000000|2022-04-06 14:40:00|92.23|89.35|90.89|88.01|92.7|89.82|90.43|87.55|0
1649256300000|2022-04-06 14:45:00|90.93|88.05|90.27|87.87|91.14|88.29|90.23|87.83|0
1649256600000|2022-04-06 14:50:00|90.36|87.96|91.28|88.88|91.41|89.01|90.19|87.79|0
1649256900000|2022-04-06 14:55:00|91.24|88.84|91.61|89.21|91.61|89.21|90.86|88.46|0
1649257200000|2022-04-06 15:00:00|91.7|89.3|90.81|88.41|91.78|89.38|90.81|88.41|0
1649257500000|2022-04-06 15:05:00|90.85|88.45|91.78|89.38|91.95|89.55|90.73|88.33|0
1649257800000|2022-04-06 15:10:00|91.86|89.46|91.73|89.33|91.9|89.5|91.44|89.04|0
1649258100000|2022-04-06 15:15:00|91.61|89.21|91.94|89.54|92.16|89.76|91.39|88.99|0
1649258400000|2022-04-06 15:20:00|91.99|89.59|91.32|88.92|91.99|89.59|90.69|88.29|0
1649258700000|2022-04-06 15:25:00|91.36|88.96|91.15|88.75|91.74|89.34|91.03|88.63|0
1649259000000|2022-04-06 15:30:00|91.03|88.63|91.74|89.34|91.95|89.55|90.9|88.5|0
1649259300000|2022-04-06 15:35:00|91.66|89.26|91.72|89.32|91.82|89.42|91.32|88.92|0
1649259600000|2022-04-06 15:40:00|91.7|89.3|91.02|88.62|91.74|89.34|90.98|88.58|0
1649259900000|2022-04-06 15:45:00|90.89|88.49|90.18|87.78|91.19|88.79|89.85|87.45|0
1649260200000|2022-04-06 15:50:00|90.1|87.7|90.01|87.61|90.3|87.9|89.47|87.07|0
1649260500000|2022-04-06 15:55:00|90.05|87.65|90.3|87.9|90.51|88.11|89.82|87.42|0
1649260800000|2022-04-06 16:00:00|90.26|87.86|90.63|88.23|90.63|88.23|89.99|87.59|0
1649261100000|2022-04-06 16:05:00|90.51|88.11|90.59|88.19|90.63|88.23|90.09|87.69|0
1649261400000|2022-04-06 16:10:00|91.44|89.04|89.35|86.95|91.44|89.04|88.4|86|0
1649261700000|2022-04-06 16:15:00|89.43|87.03|89.79|87.39|89.89|87.49|89.43|87.03|0
1649262000000|2022-04-06 16:20:00|89.85|87.45|89.93|87.53|90.44|88.04|89.76|87.36|0
1649262300000|2022-04-06 16:25:00|89.89|87.49|89.97|87.57|90.14|87.74|89.68|87.28|0
1649262600000|2022-04-06 16:30:00|90.01|87.61|89.42|87.02|90.22|87.82|89.38|86.98|0
1649262900000|2022-04-06 16:35:00|89.55|87.15|89.71|87.31|89.84|87.44|89.46|87.06|0
1649263200000|2022-04-06 16:40:00|89.76|87.36|89.54|87.14|89.8|87.4|89.29|86.89|0
1649263500000|2022-04-06 16:45:00|89.63|87.23|89.58|87.18|90.17|87.77|89.33|86.93|0
1649263800000|2022-04-06 16:50:00|89.54|87.14|89.54|87.14|90.04|87.64|89.54|87.14|0
1649264100000|2022-04-06 16:55:00|89.5|87.1|89.29|86.89|89.62|87.22|89.2|86.8|0
1649264400000|2022-04-06 17:00:00|89.37|86.97|89.74|87.34|89.91|87.51|89.24|86.84|0
1649264700000|2022-04-06 17:05:00|89.7|87.3|90.69|88.29|90.94|88.54|88.86|86.46|0
1649265000000|2022-04-06 17:10:00|90.64|88.24|90.47|88.07|90.85|88.45|90.39|87.99|0
1649265300000|2022-04-06 17:15:00|90.51|88.11|90.22|87.82|90.68|88.28|89.97|87.57|0
1649265600000|2022-04-06 17:20:00|90.3|87.9|89.47|87.07|90.43|88.03|89.47|87.07|0
1649265900000|2022-04-06 17:25:00|89.51|87.11|88.48|86.08|89.97|87.57|88.44|86.04|0
1649266200000|2022-04-06 17:30:00|88.4|86|87.94|85.54|88.65|86.25|87.66|85.26|0
1649266500000|2022-04-06 17:35:00|87.9|85.5|87.57|85.17|88.35|85.95|87.57|85.17|0
1649266800000|2022-04-06 17:40:00|87.61|85.21|86.91|84.51|87.73|85.33|86.67|84.27|0
1649267100000|2022-04-06 17:45:00|86.95|84.55|87.07|84.19|87.77|85.37|86.91|84.15|0
1649267400000|2022-04-06 17:50:00|87.09|84.21|86.72|83.84|87.21|84.33|85.58|82.7|0
1649267700000|2022-04-06 17:55:00|86.76|83.88|87.56|84.68|87.56|84.68|86.64|83.76|0
1649268000000|2022-04-06 18:00:00|87.47|84.59|83.92|81.04|88.55|85.67|82.41|79.53|0
1649268300000|2022-04-06 18:05:00|84.2|81.32|87.59|84.71|87.86|84.98|84.2|81.32|0
1649268600000|2022-04-06 18:10:00|87.74|84.86|90.15|87.27|90.27|87.39|87.24|84.36|0
1649268900000|2022-04-06 18:15:00|90.23|87.35|91.6|88.72|92.37|89.49|90.23|87.35|0
1649269200000|2022-04-06 18:20:00|91.68|88.8|90.91|88.03|91.79|88.91|90.37|87.49|0
1649269500000|2022-04-06 18:25:00|90.87|87.99|90.78|87.9|91.17|88.29|89.57|86.69|0
1649269800000|2022-04-06 18:30:00|90.49|87.61|86.66|84.26|90.66|87.78|86.24|83.84|0
1649270100000|2022-04-06 18:35:00|86.64|84.24|87.18|84.3|88.7|85.82|86.19|83.31|0
1649270400000|2022-04-06 18:40:00|87.3|84.42|86.44|83.56|87.79|84.91|86.22|83.34|0
1649270700000|2022-04-06 18:45:00|86.68|83.8|86.93|84.53|87.14|84.74|85.63|82.75|0
1649271000000|2022-04-06 18:50:00|86.48|84.08|83.68|81.28|86.94|84.54|83.49|81.09|0
1649271300000|2022-04-06 18:55:00|83.56|81.16|82.34|79.94|83.72|81.32|82.3|79.9|0
1649271600000|2022-04-06 19:00:00|82.26|79.86|81.17|78.77|83.45|81.05|80.38|77.98|0
1649271900000|2022-04-06 19:05:00|81.27|78.87|82.81|80.41|83.25|80.85|81.27|78.87|0
1649272200000|2022-04-06 19:10:00|82.54|80.14|82.3|79.9|83.05|80.65|81.81|79.41|0
1649272500000|2022-04-06 19:15:00|82.28|79.88|83.4|81|83.44|81.04|81.63|79.23|0
1649272800000|2022-04-06 19:20:00|83.52|81.12|85.39|82.99|85.5|83.1|82.62|80.22|0
1649273100000|2022-04-06 19:25:00|85.33|82.93|86.43|84.03|86.55|84.15|85.17|82.77|0
1649273400000|2022-04-06 19:30:00|86.51|84.11|86.84|84.44|87|84.6|85.65|83.25|0
1649273700000|2022-04-06 19:35:00|86.63|84.23|84.72|82.32|86.92|84.52|84.68|82.28|0
1649274000000|2022-04-06 19:40:00|84.88|82.48|84.64|82.24|85.53|83.13|84.36|81.96|0
1649274300000|2022-04-06 19:45:00|84.96|82.56|81.97|79.57|84.96|82.56|81.5|79.1|0
1649274600000|2022-04-06 19:50:00|81.58|79.18|83.48|81.08|83.52|81.12|81.42|79.02|0
1649274900000|2022-04-06 19:55:00|83.52|81.12|83.33|80.93|83.88|81.48|82.32|79.92|0
1649275200000|2022-04-06 20:00:00|83.69|81.29|83.61|81.21|84.18|81.78|83.61|81.21|0
1649275500000|2022-04-06 20:05:00|83.59|81.19|83.33|80.93|83.61|81.21|83.25|80.85|0
1649275800000|2022-04-06 20:10:00|83.35|80.95|83.73|81.33|83.73|81.33|83.21|80.81|0
1649276100000|2022-04-06 20:15:00|83.89|81.09|83.84|81.04|84.41|81.61|83.82|81.02|0
1649276400000|2022-04-06 20:20:00|83.88|81.08|84|81.2|84.08|81.28|83.8|81|0
1649276700000|2022-04-06 20:25:00|83.98|81.18|83.88|81.08|84|81.2|83.8|81|0
1649277000000|2022-04-06 20:30:00|83.84|81.04|83.92|81.12|83.92|81.12|83.8|81|0
1649277300000|2022-04-06 20:35:00|83.86|81.06|84.16|81.36|84.32|81.52|83.84|81.04|0
1649277600000|2022-04-06 20:40:00|84.14|81.34|84.23|81.43|84.24|81.44|84.07|81.27|0
1649277900000|2022-04-06 20:45:00|84.15|81.35|84.05|81.25|84.23|81.43|84.03|81.23|0
1649278200000|2022-04-06 20:50:00|84.07|81.27|84.35|81.55|84.35|81.55|84.07|81.27|0
1649278500000|2022-04-06 20:55:00|84.31|81.51|84.41|81.61|84.41|81.61|84.27|81.47|0
1649278800000|2022-04-06 21:00:00|84.34|81.54|84.32|81.52|84.37|81.57|84.29|81.49|0
1649279100000|2022-04-06 21:05:00|84.3|81.5|84.2|81.4|84.32|81.52|84.2|81.4|0
1649279400000|2022-04-06 21:10:00|84.19|81.39|84.2|81.4|84.25|81.45|84.17|81.37|0
1649279700000|2022-04-06 21:15:00|84.19|81.39|84.19|81.39|84.2|81.4|84.19|81.39|0
1649280000000|2022-04-06 21:20:00|84.18|81.38|84.18|81.38|84.21|81.41|84.18|81.38|0
1649280300000|2022-04-06 21:25:00|84.19|81.39|84.21|81.41|84.21|81.41|84.17|81.37|0
1649280600000|2022-04-06 21:30:00|84.22|81.42|84.31|81.51|84.36|81.56|84.22|81.42|0
1649280900000|2022-04-06 21:35:00|84.3|81.5|84.31|81.51|84.32|81.52|84.28|81.48|0
1649281200000|2022-04-06 21:40:00|84.29|81.49|84.27|81.47|84.29|81.49|84.27|81.47|0
1649281500000|2022-04-06 21:45:00|84.26|81.46|84.2|81.4|84.28|81.48|84.2|81.4|0
1649281800000|2022-04-06 21:50:00|84.26|81.46|84.25|81.45|84.26|81.46|84.23|81.43|0
1649282100000|2022-04-06 21:55:00|84.24|81.44|84.23|81.43|84.28|81.48|84.23|81.43|0
1649282400000|2022-04-06 22:00:00|84.34|81.54|83.88|81.08|84.34|81.54|83.84|81.04|0
1649282700000|2022-04-06 22:05:00|83.8|81|83.63|80.83|83.88|81.08|83.57|80.77|0
1649283000000|2022-04-06 22:10:00|83.59|80.79|83.59|80.79|83.67|80.87|83.55|80.75|0
1649283300000|2022-04-06 22:15:00|83.51|80.71|83.71|80.91|83.71|80.91|83.43|80.63|0
1649283600000|2022-04-06 22:20:00|83.67|80.87|83.71|80.91|83.75|80.95|83.63|80.83|0
1649283900000|2022-04-06 22:25:00|83.67|80.87|83.7|80.9|83.83|81.03|83.67|80.87|0
1649284200000|2022-04-06 22:30:00|83.62|80.82|83.38|80.58|83.62|80.82|83.38|80.58|0
1649284500000|2022-04-06 22:35:00|83.36|80.56|83.46|80.66|83.5|80.7|83.34|80.54|0
1649284800000|2022-04-06 22:40:00|83.44|80.64|83.42|80.62|83.74|80.94|83.38|80.58|0
1649285100000|2022-04-06 22:45:00|83.38|80.58|83.53|80.73|83.53|80.73|83.38|80.58|0
1649285400000|2022-04-06 22:50:00|83.57|80.77|83.73|80.93|83.85|81.05|83.53|80.73|0
1649285700000|2022-04-06 22:55:00|83.77|80.97|83.65|80.85|83.77|80.97|83.57|80.77|0
1649286000000|2022-04-06 23:00:00|83.61|80.81|83.89|81.09|83.89|81.09|83.53|80.73|0
1649286300000|2022-04-06 23:05:00|83.93|81.13|83.89|81.09|84.01|81.21|83.85|81.05|0
1649286600000|2022-04-06 23:10:00|83.97|81.17|83.92|81.12|84.01|81.21|83.82|81.02|0
1649286900000|2022-04-06 23:15:00|83.88|81.08|83.88|81.08|83.9|81.1|83.82|81.02|0
1649287200000|2022-04-06 23:20:00|83.9|81.1|83.8|81|83.9|81.1|83.72|80.92|0
1649287500000|2022-04-06 23:25:00|83.84|81.04|83.84|81.04|83.92|81.12|83.8|81|0
1649287800000|2022-04-06 23:30:00|83.86|81.06|84.32|81.52|84.44|81.64|83.8|81|0
1649288100000|2022-04-06 23:35:00|84.36|81.56|85|82.2|85.08|82.28|84.32|81.52|0
1649288400000|2022-04-06 23:40:00|84.98|82.18|84.98|82.18|85.12|82.32|84.88|82.08|0
1649288700000|2022-04-06 23:45:00|84.96|82.16|85.16|82.36|85.16|82.36|84.92|82.12|0
1649289000000|2022-04-06 23:50:00|85.2|82.4|85.46|82.66|85.65|82.85|85.12|82.32|0
1649289300000|2022-04-06 23:55:00|85.48|82.68|85.81|83.01|86.01|83.21|85.48|82.68|0
1649289600000|2022-04-07 00:00:00|85.93|83.13|85.6|82.8|86.3|83.5|85.48|82.68|0
1649289900000|2022-04-07 00:05:00|85.56|82.76|85.76|82.96|85.8|83|85.48|82.68|0
1649290200000|2022-04-07 00:10:00|85.84|83.04|85.84|83.04|85.93|83.13|85.47|82.67|0
1649290500000|2022-04-07 00:15:00|85.8|83|86.17|83.37|86.21|83.41|85.6|82.8|0
1649290800000|2022-04-07 00:20:00|86.21|83.41|86.08|83.28|86.21|83.41|85.88|83.08|0
1649291100000|2022-04-07 00:25:00|86.04|83.24|85.79|82.99|86.16|83.36|85.75|82.95|0
1649291400000|2022-04-07 00:30:00|85.75|82.95|86|83.2|86.12|83.32|85.75|82.95|0
1649291700000|2022-04-07 00:35:00|86.02|83.22|86.16|83.36|86.2|83.4|86|83.2|0
1649292000000|2022-04-07 00:40:00|86.12|83.32|85.71|82.91|86.12|83.32|85.62|82.82|0
1649292300000|2022-04-07 00:45:00|85.75|82.95|85.99|83.19|86.07|83.27|85.75|82.95|0
1649292600000|2022-04-07 00:50:00|85.89|83.09|85.91|83.11|86.03|83.23|85.78|82.98|0
1649292900000|2022-04-07 00:55:00|85.86|83.06|85.7|82.9|86.03|83.23|85.7|82.9|0
1649293200000|2022-04-07 01:00:00|85.66|82.86|85.9|83.1|86.03|83.23|85.66|82.86|0
1649293500000|2022-04-07 01:05:00|85.86|83.06|85.29|82.49|85.86|83.06|85.29|82.49|0
1649293800000|2022-04-07 01:10:00|85.24|82.44|85.36|82.56|85.53|82.73|85.16|82.36|0
1649294100000|2022-04-07 01:15:00|85.41|82.61|85.32|82.52|85.41|82.61|85.16|82.36|0
1649294400000|2022-04-07 01:20:00|85.28|82.48|85.52|82.72|85.56|82.76|85.24|82.44|0
1649294700000|2022-04-07 01:25:00|85.56|82.76|85.81|83.01|85.85|83.05|85.56|82.76|0
1649295000000|2022-04-07 01:30:00|85.85|83.05|85.54|82.74|85.97|83.17|85.5|82.7|0
1649295300000|2022-04-07 01:35:00|85.6|82.8|85.39|82.59|85.6|82.8|85.35|82.55|0
1649295600000|2022-04-07 01:40:00|85.35|82.55|84.76|81.96|85.35|82.55|84.74|81.94|0
1649295900000|2022-04-07 01:45:00|84.66|81.86|84.74|81.94|84.9|82.1|84.21|81.41|0
1649296200000|2022-04-07 01:50:00|84.7|81.9|84.82|82.02|84.94|82.14|84.66|81.86|0
1649296500000|2022-04-07 01:55:00|84.78|81.98|84.86|82.06|84.94|82.14|84.64|81.84|0
1649296800000|2022-04-07 02:00:00|84.9|82.1|85.1|82.3|85.14|82.34|84.77|81.97|0
1649297100000|2022-04-07 02:05:00|85.18|82.38|85.18|82.38|85.22|82.42|84.97|82.17|0
1649297400000|2022-04-07 02:10:00|85.14|82.34|85.05|82.25|85.22|82.42|84.97|82.17|0
1649297700000|2022-04-07 02:15:00|85.09|82.29|85.13|82.33|85.21|82.41|85.01|82.21|0
1649298000000|2022-04-07 02:20:00|85.17|82.37|85.13|82.33|85.21|82.41|85.09|82.29|0
1649298300000|2022-04-07 02:25:00|85.09|82.29|85.13|82.33|85.13|82.33|85.01|82.21|0
1649298600000|2022-04-07 02:30:00|85.09|82.29|85|82.2|85.09|82.29|84.76|81.96|0
1649298900000|2022-04-07 02:35:00|85.04|82.24|85.41|82.61|85.45|82.65|85.04|82.24|0
1649299200000|2022-04-07 02:40:00|85.45|82.65|85.44|82.64|85.53|82.73|85.4|82.6|0
1649299500000|2022-04-07 02:45:00|85.47|82.67|85.44|82.64|85.49|82.69|85.34|82.54|0
1649299800000|2022-04-07 02:50:00|85.4|82.6|85.34|82.54|85.4|82.6|85.2|82.4|0
1649300100000|2022-04-07 02:55:00|85.32|82.52|85.32|82.52|85.4|82.6|85.19|82.39|0
1649300400000|2022-04-07 03:00:00|85.3|82.5|85.35|82.55|85.35|82.55|85.19|82.39|0
1649300700000|2022-04-07 03:05:00|85.39|82.59|85.43|82.63|85.5|82.7|85.35|82.55|0
1649301000000|2022-04-07 03:10:00|85.47|82.67|85.43|82.63|85.51|82.71|85.39|82.59|0
1649301300000|2022-04-07 03:15:00|85.47|82.67|85.63|82.83|85.67|82.87|85.45|82.65|0
1649301600000|2022-04-07 03:20:00|85.59|82.79|85.59|82.79|85.59|82.79|85.51|82.71|0
1649301900000|2022-04-07 03:25:00|85.63|82.83|86.57|83.77|86.65|83.85|85.55|82.75|0
1649302200000|2022-04-07 03:30:00|86.55|83.75|86.61|83.81|86.69|83.89|86.49|83.69|0
1649302500000|2022-04-07 03:35:00|86.57|83.77|86.73|83.93|86.73|83.93|86.53|83.73|0
1649302800000|2022-04-07 03:40:00|86.77|83.97|86.89|84.09|86.89|84.09|86.73|83.93|0
1649303100000|2022-04-07 03:45:00|86.85|84.05|86.68|83.88|86.85|84.05|86.64|83.84|0
1649303400000|2022-04-07 03:50:00|86.64|83.84|86.89|84.09|86.89|84.09|86.64|83.84|0
1649303700000|2022-04-07 03:55:00|86.91|84.11|87.24|84.44|87.26|84.46|86.85|84.05|0
1649304000000|2022-04-07 04:00:00|87.22|84.42|87.09|84.29|87.34|84.54|87.05|84.25|0
1649304300000|2022-04-07 04:05:00|87.13|84.33|87.17|84.37|87.17|84.37|87.01|84.21|0
1649304600000|2022-04-07 04:10:00|87.21|84.41|87.29|84.49|87.36|84.56|87.17|84.37|0
1649304900000|2022-04-07 04:15:00|87.27|84.47|87.19|84.39|87.33|84.53|87.19|84.39|0
1649305200000|2022-04-07 04:20:00|87.21|84.41|87.37|84.57|87.37|84.57|87.17|84.37|0
1649305500000|2022-04-07 04:25:00|87.58|84.78|87.29|84.49|87.66|84.86|87.29|84.49|0
1649305800000|2022-04-07 04:30:00|87.27|84.47|86.99|84.19|87.27|84.47|86.87|84.07|0
1649306100000|2022-04-07 04:35:00|86.97|84.17|86.95|84.15|87.08|84.28|86.95|84.15|0
1649306400000|2022-04-07 04:40:00|87.03|84.23|87.65|84.85|87.81|85.01|86.99|84.19|0
1649306700000|2022-04-07 04:45:00|87.6|84.8|87.6|84.8|87.81|85.01|87.56|84.76|0
1649307000000|2022-04-07 04:50:00|87.56|84.76|87.77|84.97|87.81|85.01|87.52|84.72|0
1649307300000|2022-04-07 04:55:00|87.81|85.01|87.85|85.05|87.97|85.17|87.81|85.01|0
1649307600000|2022-04-07 05:00:00|87.89|85.09|87.93|85.13|88.05|85.25|87.6|84.8|0
1649307900000|2022-04-07 05:05:00|88.01|85.21|87.76|84.96|88.18|85.38|87.76|84.96|0
1649308200000|2022-04-07 05:10:00|87.72|84.92|87.71|84.91|88.01|85.21|87.63|84.83|0
1649308500000|2022-04-07 05:15:00|87.69|84.89|87.96|85.16|88.05|85.25|87.63|84.83|0
1649308800000|2022-04-07 05:20:00|87.92|85.12|88.13|85.33|88.17|85.37|87.88|85.08|0
1649309100000|2022-04-07 05:25:00|88.17|85.37|88.16|85.36|88.33|85.53|88.13|85.33|0
1649309400000|2022-04-07 05:30:00|88.21|85.41|88|85.2|88.25|85.45|87.83|85.03|0
1649309700000|2022-04-07 05:35:00|87.95|85.15|87.43|84.63|88.04|85.24|87.41|84.61|0
1649310000000|2022-04-07 05:40:00|87.45|84.65|87.62|84.82|87.62|84.82|87.33|84.53|0
1649310300000|2022-04-07 05:45:00|87.64|84.84|86.95|84.15|87.66|84.86|86.83|84.03|0
1649310600000|2022-04-07 05:50:00|87|84.2|86.71|83.91|87.12|84.32|86.66|83.86|0
1649310900000|2022-04-07 05:55:00|86.7|83.9|87.09|84.29|87.09|84.29|86.58|83.78|0
1649311200000|2022-04-07 06:00:00|87.11|84.31|87.03|84.23|87.4|84.6|86.74|83.94|0
1649311500000|2022-04-07 06:05:00|86.99|84.19|86.49|83.69|87.05|84.25|86.33|83.53|0
1649311800000|2022-04-07 06:10:00|86.57|83.77|85.53|82.73|86.57|83.77|85.53|82.73|0
1649312100000|2022-04-07 06:15:00|85.49|82.69|85.28|82.48|85.53|82.73|85.16|82.36|0
1649312400000|2022-04-07 06:20:00|85.26|82.46|84.96|82.16|85.43|82.63|84.88|82.08|0
1649312700000|2022-04-07 06:25:00|84.92|82.12|84.61|81.81|85.04|82.24|84.55|81.75|0
1649313000000|2022-04-07 06:30:00|84.63|81.83|84.83|82.03|85.03|82.23|84.39|81.59|0
1649313300000|2022-04-07 06:35:00|84.85|82.05|84.63|81.83|84.91|82.11|84.51|81.71|0
1649313600000|2022-04-07 06:40:00|84.61|81.81|83.98|81.18|84.63|81.83|83.98|81.18|0
1649313900000|2022-04-07 06:45:00|84.02|81.22|83.47|80.67|84.93|82.13|83.47|80.67|0
1649314200000|2022-04-07 06:50:00|83.51|80.71|84.28|81.48|84.44|81.64|83.51|80.71|0
1649314500000|2022-04-07 06:55:00|84.3|81.5|84.07|81.27|84.4|81.6|83.8|81|0
1649314800000|2022-04-07 07:00:00|84.03|81.23|84.03|81.23|84.44|81.64|83.55|80.75|0
1649315100000|2022-04-07 07:05:00|83.95|81.15|83.71|81.31|83.95|81.55|83.35|80.95|0
1649315400000|2022-04-07 07:10:00|83.73|81.33|83.15|80.75|83.73|81.33|82.83|80.43|0
1649315700000|2022-04-07 07:15:00|83.19|80.79|83.43|81.03|83.47|81.07|82.99|80.59|0
1649316000000|2022-04-07 07:20:00|83.41|81.01|82.63|80.23|83.58|81.18|82.55|80.15|0
1649316300000|2022-04-07 07:25:00|82.59|80.19|83.06|80.66|83.14|80.74|82.55|80.15|0
1649316600000|2022-04-07 07:30:00|83.22|80.82|83.3|80.9|83.82|81.42|83.22|80.82|0
1649316900000|2022-04-07 07:35:00|83.34|80.94|83.58|81.18|83.6|81.2|83.22|80.82|0
1649317200000|2022-04-07 07:40:00|83.54|81.14|83.85|81.45|83.9|81.5|83.48|81.08|0
1649317500000|2022-04-07 07:45:00|83.83|81.43|83.61|81.21|83.93|81.53|83.49|81.09|0
1649317800000|2022-04-07 07:50:00|83.65|81.25|83.53|81.13|83.69|81.29|83.29|80.89|0
1649318100000|2022-04-07 07:55:00|83.55|81.15|84.29|81.89|84.45|82.05|83.55|81.15|0
1649318400000|2022-04-07 08:00:00|84.25|81.85|84.41|82.01|84.65|82.25|84.17|81.77|0
1649318700000|2022-04-07 08:05:00|84.37|81.97|83.6|81.2|84.57|82.17|83.52|81.12|0
1649319000000|2022-04-07 08:10:00|83.58|81.18|84.22|81.82|84.36|81.96|83.48|81.08|0
1649319300000|2022-04-07 08:15:00|84.14|81.74|84.28|81.88|84.48|82.08|83.84|81.44|0
1649319600000|2022-04-07 08:20:00|84.24|81.84|83.98|81.58|84.24|81.84|83.72|81.32|0
1649319900000|2022-04-07 08:25:00|84|81.6|83.83|81.43|84.08|81.68|83.67|81.27|0
1649320200000|2022-04-07 08:30:00|83.87|81.47|83.89|81.49|83.97|81.57|83.53|81.13|0
1649320500000|2022-04-07 08:35:00|83.87|81.47|84.19|81.79|84.27|81.87|83.75|81.35|0
1649320800000|2022-04-07 08:40:00|84.17|81.77|83.67|81.27|84.29|81.89|83.61|81.21|0
1649321100000|2022-04-07 08:45:00|83.65|81.25|83.34|80.94|83.71|81.31|83.34|80.94|0
1649321400000|2022-04-07 08:50:00|83.3|80.9|82.86|80.46|83.34|80.94|82.82|80.42|0
1649321700000|2022-04-07 08:55:00|82.92|80.52|82.39|79.99|83.06|80.66|82.39|79.99|0
1649322000000|2022-04-07 09:00:00|82.43|80.03|82.78|80.38|82.78|80.38|82.38|79.98|0
1649322300000|2022-04-07 09:05:00|82.74|80.34|82.98|80.58|83.06|80.66|82.68|80.28|0
1649322600000|2022-04-07 09:10:00|82.94|80.54|82.89|80.49|83.09|80.69|82.88|80.48|0
1649322900000|2022-04-07 09:15:00|82.93|80.53|82.47|80.07|83.32|80.92|81.88|79.48|0
1649323200000|2022-04-07 09:20:00|82.49|80.09|82.39|79.99|82.55|80.15|82|79.6|0
1649323500000|2022-04-07 09:25:00|82.41|80.01|82.35|79.95|82.59|80.19|82.31|79.91|0
1649323800000|2022-04-07 09:30:00|82.39|79.99|82.35|79.95|82.47|80.07|82.19|79.79|0
1649324100000|2022-04-07 09:35:00|82.33|79.93|82.03|79.63|82.43|80.03|82.01|79.61|0
1649324400000|2022-04-07 09:40:00|81.99|79.59|81.91|79.51|82.15|79.75|81.71|79.31|0
1649324700000|2022-04-07 09:45:00|82.03|79.63|81.97|79.57|82.18|79.78|81.91|79.51|0
1649325000000|2022-04-07 09:50:00|81.95|79.55|81.83|79.43|82.14|79.74|81.79|79.39|0
1649325300000|2022-04-07 09:55:00|81.81|79.41|81.55|79.15|81.94|79.54|81.39|78.99|0
1649325600000|2022-04-07 10:00:00|81.63|79.23|81.55|79.15|81.63|79.23|81.39|78.99|0
1649325900000|2022-04-07 10:05:00|81.51|79.11|81.51|79.11|81.59|79.19|81.43|79.03|0
1649326200000|2022-04-07 10:10:00|81.54|79.14|81.5|79.1|81.62|79.22|81.5|79.1|0
1649326500000|2022-04-07 10:15:00|81.52|79.12|81.58|79.18|81.62|79.22|81.31|78.91|0
1649326800000|2022-04-07 10:20:00|81.54|79.14|81.42|79.02|81.58|79.18|81.34|78.94|0
1649327100000|2022-04-07 10:25:00|81.4|79|80.89|78.49|81.58|79.18|80.89|78.49|0
1649327400000|2022-04-07 10:30:00|80.93|78.53|81.04|78.64|81.12|78.72|80.93|78.53|0
1649327700000|2022-04-07 10:35:00|81.12|78.72|80.89|78.49|81.14|78.74|80.73|78.33|0
1649328000000|2022-04-07 10:40:00|80.88|78.48|81.23|78.83|81.24|78.84|80.88|78.48|0
1649328300000|2022-04-07 10:45:00|81.2|78.8|81.04|78.64|81.25|78.85|81|78.6|0
1649328600000|2022-04-07 10:50:00|81|78.6|81.15|78.75|81.19|78.79|80.96|78.56|0
1649328900000|2022-04-07 10:55:00|81.19|78.79|81.35|78.95|81.42|79.02|81.19|78.79|0
1649329200000|2022-04-07 11:00:00|81.38|78.98|81.74|79.34|81.86|79.46|81.23|78.83|0
1649329500000|2022-04-07 11:05:00|81.72|79.32|81.11|78.71|81.77|79.37|79.59|77.19|0
1649329800000|2022-04-07 11:10:00|81.22|78.82|80.6|78.2|81.46|79.06|80.4|78|0
1649330100000|2022-04-07 11:15:00|80.64|78.24|81.28|78.88|81.28|78.88|80.6|78.2|0
1649330400000|2022-04-07 11:20:00|81.26|78.86|81.77|79.37|81.77|79.37|81.22|78.82|0
1649330700000|2022-04-07 11:25:00|81.79|79.39|81.96|79.56|82.04|79.64|81.69|79.29|0
1649331000000|2022-04-07 11:30:00|81.98|79.58|82.08|79.68|82.36|79.96|81.41|79.01|0
1649331300000|2022-04-07 11:35:00|82.12|79.72|82.23|79.83|82.35|79.95|81.88|79.48|0
1649331600000|2022-04-07 11:40:00|82.19|79.79|81.75|79.35|82.35|79.95|81.67|79.27|0
1649331900000|2022-04-07 11:45:00|81.79|79.39|81.9|79.5|82.04|79.64|81.57|79.17|0
1649332200000|2022-04-07 11:50:00|81.94|79.54|81.98|79.58|82.18|79.78|81.78|79.38|0
1649332500000|2022-04-07 11:55:00|81.94|79.54|81.62|79.22|82.02|79.62|81.54|79.14|0
1649332800000|2022-04-07 12:00:00|81.58|79.18|82.53|80.13|82.53|80.13|81.46|79.06|0
1649333100000|2022-04-07 12:05:00|82.45|80.05|82.47|80.07|82.73|80.33|82.33|79.93|0
1649333400000|2022-04-07 12:10:00|82.49|80.09|83.27|80.87|83.32|80.92|82.27|79.87|0
1649333700000|2022-04-07 12:15:00|83.39|80.99|83.07|80.67|83.67|81.27|83.07|80.67|0
1649334000000|2022-04-07 12:20:00|83.11|80.71|83.31|80.91|83.39|80.99|82.95|80.55|0
1649334300000|2022-04-07 12:25:00|83.35|80.95|83.74|81.34|83.98|81.58|83.02|80.62|0
1649334600000|2022-04-07 12:30:00|83.78|81.38|83.34|80.94|83.98|81.58|83.32|80.92|0
1649334900000|2022-04-07 12:35:00|83.32|80.92|83.42|81.02|83.62|81.22|83.26|80.86|0
1649335200000|2022-04-07 12:40:00|83.44|81.04|83.69|81.29|83.69|81.29|83.25|80.85|0
1649335500000|2022-04-07 12:45:00|83.73|81.33|83.73|81.33|83.85|81.45|83.41|81.01|0
1649335800000|2022-04-07 12:50:00|83.77|81.37|84.45|82.05|84.54|82.14|83.57|81.17|0
1649336100000|2022-04-07 12:55:00|84.41|82.01|84.45|82.05|84.7|82.3|84.27|81.87|0
1649336400000|2022-04-07 13:00:00|84.33|81.93|85.3|82.9|85.3|82.9|84.17|81.77|0
1649336700000|2022-04-07 13:05:00|85.26|82.86|85.26|82.86|85.43|83.03|85.14|82.74|0
1649337000000|2022-04-07 13:10:00|85.3|82.9|85.12|82.72|85.3|82.9|85.01|82.61|0
1649337300000|2022-04-07 13:15:00|85.14|82.74|84.54|82.14|85.34|82.94|84.52|82.12|0
1649337600000|2022-04-07 13:20:00|84.52|82.12|84.72|82.32|84.85|82.45|84.52|82.12|0
1649337900000|2022-04-07 13:25:00|84.76|82.36|85.01|82.61|85.21|82.81|84.72|82.32|0
1649338200000|2022-04-07 13:30:00|85.13|82.73|83.81|81.41|85.45|83.05|83.81|81.41|0
1649338500000|2022-04-07 13:35:00|83.79|81.39|82.67|80.27|84.23|81.83|82.55|80.15|0
1649338800000|2022-04-07 13:40:00|82.47|80.07|83.67|81.27|83.67|81.27|81.8|79.4|0
1649339100000|2022-04-07 13:45:00|83.55|81.15|84.55|82.15|84.71|82.31|83.09|80.69|0
1649339400000|2022-04-07 13:50:00|84.47|82.07|82.98|80.58|84.63|82.23|82.66|80.26|0
1649339700000|2022-04-07 13:55:00|82.94|80.54|82.88|80.48|83.3|80.9|82.74|80.34|0
1649340000000|2022-04-07 14:00:00|82.78|80.38|83.62|81.22|83.7|81.3|81.67|79.27|0
1649340300000|2022-04-07 14:05:00|83.58|81.18|85.28|82.88|85.69|83.29|83.34|80.94|0
1649340600000|2022-04-07 14:10:00|85.24|82.84|84.59|82.19|85.77|83.37|84.35|81.95|0
1649340900000|2022-04-07 14:15:00|84.75|82.35|86|83.6|86.13|83.73|84.63|82.23|0
1649341200000|2022-04-07 14:20:00|86.12|83.72|86.37|83.97|86.9|84.5|86.12|83.72|0
1649341500000|2022-04-07 14:25:00|86.33|83.93|86.8|84.4|86.9|84.5|85.88|83.48|0
1649341800000|2022-04-07 14:30:00|86.73|84.33|85.83|83.43|86.82|84.42|85.67|83.27|0
1649342100000|2022-04-07 14:35:00|85.67|83.27|86.81|84.41|86.81|84.41|85.18|82.78|0
1649342400000|2022-04-07 14:40:00|86.77|84.37|88.26|85.86|88.59|86.19|86.77|84.37|0
1649342700000|2022-04-07 14:45:00|88.17|85.77|89.91|87.51|89.99|87.59|86.84|84.44|0
1649343000000|2022-04-07 14:50:00|89.82|87.42|86.75|84.35|89.82|87.42|86.57|84.17|0
1649343300000|2022-04-07 14:55:00|86.65|84.25|86.52|84.12|86.85|84.45|86.15|83.75|0
1649343600000|2022-04-07 15:00:00|86.65|84.25|85.9|83.5|86.65|84.25|85.19|82.79|0
1649343900000|2022-04-07 15:05:00|86.03|83.63|86.97|84.57|87.62|85.22|85.94|83.54|0
1649344200000|2022-04-07 15:10:00|87.05|84.65|87.01|84.61|87.59|85.19|86.8|84.4|0
1649344500000|2022-04-07 15:15:00|87.09|84.69|87.25|84.85|87.67|85.27|87.09|84.69|0
1649344800000|2022-04-07 15:20:00|87.36|84.96|86.79|84.39|87.38|84.98|86.51|84.11|0
1649345100000|2022-04-07 15:25:00|86.71|84.31|87.87|85.47|88.29|85.89|86.34|83.94|0
1649345400000|2022-04-07 15:30:00|87.79|85.39|88.98|86.58|89.27|86.87|87.33|84.93|0
1649345700000|2022-04-07 15:35:00|88.89|86.49|87.99|85.59|88.92|86.52|87.8|85.4|0
1649346000000|2022-04-07 15:40:00|87.97|85.57|88.34|85.94|88.43|86.03|87.72|85.32|0
1649346300000|2022-04-07 15:45:00|88.38|85.98|88.34|85.94|88.42|86.02|87.42|85.02|0
1649346600000|2022-04-07 15:50:00|88.42|86.02|89.14|86.74|89.18|86.78|88.17|85.77|0
1649346900000|2022-04-07 15:55:00|89.09|86.69|88.38|85.98|89.18|86.78|88.25|85.85|0
1649347200000|2022-04-07 16:00:00|88.46|86.06|88.63|86.23|88.67|86.27|88.04|85.64|0
1649347500000|2022-04-07 16:05:00|88.58|86.18|87.87|85.47|88.58|86.18|87.7|85.3|0
1649347800000|2022-04-07 16:10:00|87.79|85.39|87.66|85.26|88.08|85.68|87.08|84.68|0
1649348100000|2022-04-07 16:15:00|87.62|85.22|88.16|85.76|88.33|85.93|87.58|85.18|0
1649348400000|2022-04-07 16:20:00|88.24|85.84|87.91|85.51|88.37|85.97|87.41|85.01|0
1649348700000|2022-04-07 16:25:00|87.95|85.55|88.45|86.05|88.74|86.34|87.7|85.3|0
1649349000000|2022-04-07 16:30:00|88.49|86.09|88.53|86.13|88.74|86.34|88.11|85.71|0
1649349300000|2022-04-07 16:35:00|88.57|86.17|88.65|86.25|88.74|86.34|88.07|85.67|0
1649349600000|2022-04-07 16:40:00|88.73|86.33|88.9|86.5|88.94|86.54|88.36|85.96|0
1649349900000|2022-04-07 16:45:00|88.86|86.46|89.66|87.26|89.66|87.26|88.48|86.08|0
1649350200000|2022-04-07 16:50:00|89.7|87.3|89.02|86.62|89.7|87.3|88.6|86.2|0
1649350500000|2022-04-07 16:55:00|88.98|86.58|88.56|86.16|89.11|86.71|88.43|86.03|0
1649350800000|2022-04-07 17:00:00|88.52|86.12|87.64|85.24|88.73|86.33|87.35|84.95|0
1649351100000|2022-04-07 17:05:00|87.59|85.19|87.14|84.74|87.89|85.49|87.14|84.74|0
1649351400000|2022-04-07 17:10:00|87.22|84.82|86.07|83.67|87.26|84.86|85.45|83.05|0
1649351700000|2022-04-07 17:15:00|86.11|83.71|85.13|82.73|86.56|84.16|85.13|82.73|0
1649352000000|2022-04-07 17:20:00|85.09|82.69|85.21|82.81|85.21|82.81|84.52|82.12|0
1649352300000|2022-04-07 17:25:00|85.17|82.77|84.4|82|85.19|82.79|84.08|81.68|0
1649352600000|2022-04-07 17:30:00|84.32|81.92|84.76|82.36|84.84|82.44|84.04|81.64|0
1649352900000|2022-04-07 17:35:00|84.72|82.32|85.12|82.72|85.12|82.72|84.32|81.92|0
1649353200000|2022-04-07 17:40:00|84.92|82.52|85.04|82.64|85.12|82.72|84.6|82.2|0
1649353500000|2022-04-07 17:45:00|85.08|82.68|85.24|82.84|85.32|82.92|84.39|81.99|0
1649353800000|2022-04-07 17:50:00|85.18|82.78|84.99|82.59|85.4|83|84.75|82.35|0
1649354100000|2022-04-07 17:55:00|85.12|82.72|82.79|80.39|85.12|82.72|82.63|80.23|0
1649354400000|2022-04-07 18:00:00|82.83|80.43|82.75|80.35|83.06|80.66|82.24|79.84|0
1649354700000|2022-04-07 18:05:00|82.83|80.43|82.55|80.15|83.5|81.1|82.53|80.13|0
1649355000000|2022-04-07 18:10:00|82.7|80.3|82.74|80.34|83.02|80.62|82.31|79.91|0
1649355300000|2022-04-07 18:15:00|82.76|80.36|83.69|81.29|83.77|81.37|82.62|80.22|0
1649355600000|2022-04-07 18:20:00|83.65|81.25|83.09|80.69|83.69|81.29|83.05|80.65|0
1649355900000|2022-04-07 18:25:00|83.05|80.65|83.21|80.81|83.33|80.93|81.71|79.31|0
1649356200000|2022-04-07 18:30:00|83.41|81.01|83.21|80.81|83.53|81.13|82.97|80.57|0
1649356500000|2022-04-07 18:35:00|83.13|80.73|82.85|80.45|83.65|81.25|82.77|80.37|0
1649356800000|2022-04-07 18:40:00|82.97|80.57|82.53|80.13|83.36|80.96|82.35|79.95|0
1649357100000|2022-04-07 18:45:00|82.49|80.09|81.9|79.5|82.93|80.53|81.55|79.15|0
1649357400000|2022-04-07 18:50:00|82.06|79.66|81.27|78.87|82.17|79.77|81.08|78.68|0
1649357700000|2022-04-07 18:55:00|81.19|78.79|79.95|77.55|81.19|78.79|79.84|77.44|0
1649358000000|2022-04-07 19:00:00|80.26|77.86|80.34|77.94|82.4|80|79.08|76.68|0
1649358300000|2022-04-07 19:05:00|80.38|77.98|79.92|77.52|80.65|78.25|79.8|77.4|0
1649358600000|2022-04-07 19:10:00|79.88|77.48|79.38|76.98|80.15|77.75|79.38|76.98|0
1649358900000|2022-04-07 19:15:00|79.46|77.06|80.06|77.66|80.18|77.78|79.12|76.72|0
1649359200000|2022-04-07 19:20:00|80.1|77.7|80.75|78.35|81.06|78.66|80.1|77.7|0
1649359500000|2022-04-07 19:25:00|80.68|78.28|80.98|78.58|81.18|78.78|80.33|77.93|0
1649359800000|2022-04-07 19:30:00|80.9|78.5|79.79|77.39|81.14|78.74|79.79|77.39|0
1649360100000|2022-04-07 19:35:00|79.83|77.43|79.67|77.27|80.17|77.77|79.67|77.27|0
1649360400000|2022-04-07 19:40:00|79.6|77.2|77.96|75.56|80.13|77.73|77.92|75.52|0
1649360700000|2022-04-07 19:45:00|78.03|75.63|78.62|76.22|78.94|76.54|77.51|75.11|0
1649361000000|2022-04-07 19:50:00|78.64|76.24|79.62|77.22|79.86|77.46|78.52|76.12|0
1649361300000|2022-04-07 19:55:00|79.78|77.38|80.43|78.03|80.74|78.34|79.78|77.38|0
1649361600000|2022-04-07 20:00:00|80.35|77.95|80.43|78.03|80.62|78.22|80.08|77.68|0
1649361900000|2022-04-07 20:05:00|80.35|77.95|80.31|77.91|80.51|78.11|80.2|77.8|0
1649362200000|2022-04-07 20:10:00|80.27|77.87|80.29|77.89|80.31|77.91|79.96|77.56|0
1649362500000|2022-04-07 20:15:00|80.39|77.59|80.66|77.86|80.72|77.92|80.28|77.48|0
1649362800000|2022-04-07 20:20:00|80.7|77.9|81.12|78.32|81.16|78.36|80.7|77.9|0
1649363100000|2022-04-07 20:25:00|81.08|78.28|81.16|78.36|81.36|78.56|81.04|78.24|0
1649363400000|2022-04-07 20:30:00|81.2|78.4|81.02|78.22|81.28|78.48|81|78.2|0
1649363700000|2022-04-07 20:35:00|81.04|78.24|80.84|78.04|81.08|78.28|80.84|78.04|0
1649364000000|2022-04-07 20:40:00|80.83|78.03|80.96|78.16|81|78.2|80.81|78.01|0
1649364300000|2022-04-07 20:45:00|80.88|78.08|80.8|78|81.02|78.22|80.8|78|0
1649364600000|2022-04-07 20:50:00|80.76|77.96|80.53|77.73|80.76|77.96|80.49|77.69|0
1649364900000|2022-04-07 20:55:00|80.57|77.77|80.82|78.02|80.86|78.06|80.53|77.73|0
1649365200000|2022-04-07 21:00:00|80.74|77.94|80.74|77.94|80.8|78|80.69|77.89|0
1649365500000|2022-04-07 21:05:00|80.72|77.92|80.8|78|80.8|78|80.69|77.89|0
1649365800000|2022-04-07 21:10:00|80.81|78.01|80.83|78.03|80.89|78.09|80.81|78.01|0
1649366100000|2022-04-07 21:15:00|80.84|78.04|80.93|78.13|80.95|78.15|80.84|78.04|0
1649366400000|2022-04-07 21:20:00|80.91|78.11|80.91|78.11|80.93|78.13|80.85|78.05|0
1649366700000|2022-04-07 21:25:00|80.93|78.13|80.86|78.06|80.93|78.13|80.74|77.94|0
1649367000000|2022-04-07 21:30:00|80.81|78.01|80.79|77.99|80.81|78.01|80.79|77.99|0
1649367300000|2022-04-07 21:35:00|80.76|77.96|80.78|77.98|80.81|78.01|80.73|77.93|0
1649367600000|2022-04-07 21:40:00|80.77|77.97|80.73|77.93|80.8|78|80.73|77.93|0
1649367900000|2022-04-07 21:45:00|80.75|77.95|80.72|77.92|80.75|77.95|80.69|77.89|0
1649368200000|2022-04-07 21:50:00|80.73|77.93|80.73|77.93|80.74|77.94|80.73|77.93|0
1649368500000|2022-04-07 21:55:00|80.74|77.94|80.8|78|80.8|78|80.68|77.88|0
1649368800000|2022-04-07 22:00:00|80.75|77.95|80.46|77.66|80.83|78.03|80.46|77.66|0
1649369100000|2022-04-07 22:05:00|80.5|77.7|80.53|77.73|80.65|77.85|80.48|77.68|0
1649369400000|2022-04-07 22:10:00|80.49|77.69|80.34|77.54|80.57|77.77|80.26|77.46|0
1649369700000|2022-04-07 22:15:00|80.32|77.52|80.45|77.65|80.45|77.65|80.3|77.5|0
1649370000000|2022-04-07 22:20:00|80.41|77.61|80.41|77.61|80.45|77.65|80.33|77.53|0
1649370300000|2022-04-07 22:25:00|80.45|77.65|80.56|77.76|80.56|77.76|80.45|77.65|0
1649370600000|2022-04-07 22:30:00|80.52|77.72|80.6|77.8|80.6|77.8|80.48|77.68|0
1649370900000|2022-04-07 22:35:00|80.56|77.76|80.56|77.76|80.6|77.8|80.52|77.72|0
1649371200000|2022-04-07 22:40:00|80.48|77.68|80.48|77.68|80.52|77.72|80.48|77.68|0
1649371500000|2022-04-07 22:45:00|80.56|77.76|80.55|77.75|80.59|77.79|80.48|77.68|0
1649371800000|2022-04-07 22:50:00|80.59|77.79|80.67|77.87|80.71|77.91|80.59|77.79|0
1649372100000|2022-04-07 22:55:00|80.69|77.89|80.51|77.71|80.69|77.89|80.51|77.71|0
1649372400000|2022-04-07 23:00:00|80.59|77.79|80.66|77.86|80.7|77.9|80.47|77.67|0
1649372700000|2022-04-07 23:05:00|80.64|77.84|80.58|77.78|80.64|77.84|80.54|77.74|0
1649373000000|2022-04-07 23:10:00|80.56|77.76|80.16|77.36|80.62|77.82|80.16|77.36|0
1649373300000|2022-04-07 23:15:00|80.18|77.38|80.35|77.55|80.37|77.57|80.16|77.36|0
1649373600000|2022-04-07 23:20:00|80.33|77.53|80.23|77.43|80.35|77.55|80.19|77.39|0
1649373900000|2022-04-07 23:25:00|80.19|77.39|80.07|77.27|80.23|77.43|79.96|77.16|0
1649374200000|2022-04-07 23:30:00|80.03|77.23|80.15|77.35|80.21|77.41|80.03|77.23|0
1649374500000|2022-04-07 23:35:00|80.11|77.31|80.03|77.23|80.18|77.38|80.03|77.23|0
1649374800000|2022-04-07 23:40:00|80.05|77.25|79.95|77.15|80.05|77.25|79.84|77.04|0
1649375100000|2022-04-07 23:45:00|79.97|77.17|79.79|76.99|80.06|77.26|79.79|76.99|0
1649375400000|2022-04-07 23:50:00|79.83|77.03|79.64|76.84|79.83|77.03|79.56|76.76|0
1649375700000|2022-04-07 23:55:00|79.6|76.8|79.71|76.91|79.71|76.91|79.49|76.69|0
1649376000000|2022-04-08 00:00:00|79.75|76.95|79.63|76.83|80.06|77.26|79.6|76.8|0
1649376300000|2022-04-08 00:05:00|79.67|76.87|79.71|76.91|79.79|76.99|79.56|76.76|0
1649376600000|2022-04-08 00:10:00|79.75|76.95|79.86|77.06|79.9|77.1|79.67|76.87|0
1649376900000|2022-04-08 00:15:00|79.9|77.1|80.4|77.6|80.44|77.64|79.9|77.1|0
1649377200000|2022-04-08 00:20:00|80.47|77.67|80.51|77.71|80.63|77.83|80.16|77.36|0
1649377500000|2022-04-08 00:25:00|80.55|77.75|81.17|78.37|81.24|78.44|80.39|77.59|0
1649377800000|2022-04-08 00:30:00|81.24|78.44|81.24|78.44|81.24|78.44|81.01|78.21|0
1649378100000|2022-04-08 00:35:00|81.2|78.4|81.01|78.21|81.24|78.44|80.97|78.17|0
1649378400000|2022-04-08 00:40:00|81.05|78.25|81.04|78.24|81.08|78.28|80.97|78.17|0
1649378700000|2022-04-08 00:45:00|81|78.2|81.04|78.24|81.16|78.36|80.89|78.09|0
1649379000000|2022-04-08 00:50:00|81|78.2|80.94|78.14|81.04|78.24|80.88|78.08|0
1649379300000|2022-04-08 00:55:00|80.92|78.12|80.73|77.93|81.08|78.28|80.73|77.93|0
1649379600000|2022-04-08 01:00:00|80.69|77.89|80.68|77.88|80.8|78|80.61|77.81|0
1649379900000|2022-04-08 01:05:00|80.65|77.85|80.8|78|80.8|78|80.57|77.77|0
1649380200000|2022-04-08 01:10:00|80.76|77.96|80.95|78.15|80.99|78.19|80.76|77.96|0
1649380500000|2022-04-08 01:15:00|80.97|78.17|81.07|78.27|81.18|78.38|80.83|78.03|0
1649380800000|2022-04-08 01:20:00|81.05|78.25|81.22|78.42|81.22|78.42|80.91|78.11|0
1649381100000|2022-04-08 01:25:00|81.14|78.34|81.14|78.34|81.22|78.42|81.06|78.26|0
1649381400000|2022-04-08 01:30:00|81.1|78.3|81.14|78.34|81.18|78.38|81.06|78.26|0
1649381700000|2022-04-08 01:35:00|81.1|78.3|81.1|78.3|81.21|78.41|81.06|78.26|0
1649382000000|2022-04-08 01:40:00|81.06|78.26|80.78|77.98|81.1|78.3|80.74|77.94|0
1649382300000|2022-04-08 01:45:00|80.74|77.94|80.82|78.02|80.82|78.02|80.74|77.94|0
1649382600000|2022-04-08 01:50:00|80.78|77.98|81.21|78.41|81.21|78.41|80.78|77.98|0
1649382900000|2022-04-08 01:55:00|81.17|78.37|81.16|78.36|81.21|78.41|81.09|78.29|0
1649383200000|2022-04-08 02:00:00|81.18|78.38|80.97|78.17|81.2|78.4|80.93|78.13|0
1649383500000|2022-04-08 02:05:00|80.99|78.19|81.04|78.24|81.08|78.28|80.89|78.09|0
1649383800000|2022-04-08 02:10:00|81.06|78.26|81|78.2|81.12|78.32|80.96|78.16|0
1649384100000|2022-04-08 02:15:00|80.98|78.18|81.04|78.24|81.19|78.39|80.85|78.05|0
1649384400000|2022-04-08 02:20:00|81|78.2|80.96|78.16|81.04|78.24|80.88|78.08|0
1649384700000|2022-04-08 02:25:00|81|78.2|80.8|78|81|78.2|80.8|78|0
1649385000000|2022-04-08 02:30:00|80.78|77.98|80.6|77.8|80.84|78.04|80.57|77.77|0
1649385300000|2022-04-08 02:35:00|80.64|77.84|80.64|77.84|80.7|77.9|80.6|77.8|0
1649385600000|2022-04-08 02:40:00|80.62|77.82|80.33|77.53|80.68|77.88|80.33|77.53|0
1649385900000|2022-04-08 02:45:00|80.25|77.45|80.17|77.37|80.33|77.53|80.02|77.22|0
1649386200000|2022-04-08 02:50:00|80.13|77.33|80.17|77.37|80.21|77.41|80.1|77.3|0
1649386500000|2022-04-08 02:55:00|80.21|77.41|80.09|77.29|80.21|77.41|80.05|77.25|0
1649386800000|2022-04-08 03:00:00|80.05|77.25|80.36|77.56|80.4|77.6|79.98|77.18|0
1649387100000|2022-04-08 03:05:00|80.4|77.6|80.24|77.44|80.44|77.64|80.24|77.44|0
1649387400000|2022-04-08 03:10:00|80.28|77.48|80.12|77.32|80.3|77.5|80.01|77.21|0
1649387700000|2022-04-08 03:15:00|80.16|77.36|80.16|77.36|80.2|77.4|80.05|77.25|0
1649388000000|2022-04-08 03:20:00|80.2|77.4|80.08|77.28|80.2|77.4|79.97|77.17|0
1649388300000|2022-04-08 03:25:00|80.12|77.32|80.27|77.47|80.29|77.49|80.12|77.32|0
1649388600000|2022-04-08 03:30:00|80.25|77.45|80.46|77.66|80.69|77.89|80.19|77.39|0
1649388900000|2022-04-08 03:35:00|80.5|77.7|80.42|77.62|80.5|77.7|80.38|77.58|0
1649389200000|2022-04-08 03:40:00|80.44|77.64|80.3|77.5|80.46|77.66|80.28|77.48|0
1649389500000|2022-04-08 03:45:00|80.34|77.54|80.45|77.65|80.45|77.65|80.26|77.46|0
1649389800000|2022-04-08 03:50:00|80.42|77.62|80.68|77.88|80.72|77.92|80.41|77.61|0
1649390100000|2022-04-08 03:55:00|80.65|77.85|80.53|77.73|80.76|77.96|80.53|77.73|0
1649390400000|2022-04-08 04:00:00|80.49|77.69|80.76|77.96|80.76|77.96|80.45|77.65|0
1649390700000|2022-04-08 04:05:00|80.72|77.92|80.76|77.96|80.76|77.96|80.64|77.84|0
1649391000000|2022-04-08 04:10:00|80.74|77.94|80.71|77.91|80.74|77.94|80.6|77.8|0
1649391300000|2022-04-08 04:15:00|80.68|77.88|80.87|78.07|80.87|78.07|80.68|77.88|0
1649391600000|2022-04-08 04:20:00|80.83|78.03|80.83|78.03|80.94|78.14|80.83|78.03|0
1649391900000|2022-04-08 04:25:00|80.86|78.06|80.71|77.91|80.86|78.06|80.67|77.87|0
1649392200000|2022-04-08 04:30:00|80.67|77.87|80.74|77.94|80.78|77.98|80.67|77.87|0
1649392500000|2022-04-08 04:35:00|80.7|77.9|80.63|77.83|80.7|77.9|80.55|77.75|0
1649392800000|2022-04-08 04:40:00|80.59|77.79|80.76|77.96|80.78|77.98|80.51|77.71|0
1649393100000|2022-04-08 04:45:00|80.78|77.98|80.93|78.13|80.93|78.13|80.78|77.98|0
1649393400000|2022-04-08 04:50:00|80.89|78.09|81.08|78.28|81.08|78.28|80.89|78.09|0
1649393700000|2022-04-08 04:55:00|81.05|78.25|80.85|78.05|81.08|78.28|80.85|78.05|0
1649394000000|2022-04-08 05:00:00|80.89|78.09|80.89|78.09|80.92|78.12|80.69|77.89|0
1649394300000|2022-04-08 05:05:00|80.92|78.12|80.84|78.04|81.08|78.28|80.84|78.04|0
1649394600000|2022-04-08 05:10:00|80.88|78.08|80.45|77.65|80.96|78.16|80.45|77.65|0
1649394900000|2022-04-08 05:15:00|80.42|77.62|80.11|77.31|80.49|77.69|80.09|77.29|0
1649395200000|2022-04-08 05:20:00|80.07|77.27|80.1|77.3|80.22|77.42|79.95|77.15|0
1649395500000|2022-04-08 05:25:00|80.14|77.34|80.18|77.38|80.29|77.49|80.06|77.26|0
1649395800000|2022-04-08 05:30:00|80.22|77.42|80.18|77.38|80.29|77.49|80.14|77.34|0
1649396100000|2022-04-08 05:35:00|80.2|77.4|80.25|77.45|80.33|77.53|80.17|77.37|0
1649396400000|2022-04-08 05:40:00|80.29|77.49|80.21|77.41|80.37|77.57|80.21|77.41|0
1649396700000|2022-04-08 05:45:00|80.17|77.37|80.03|77.23|80.21|77.41|80.01|77.21|0
1649397000000|2022-04-08 05:50:00|80.05|77.25|79.82|77.02|80.11|77.31|79.71|76.91|0
1649397300000|2022-04-08 05:55:00|79.84|77.04|79.7|76.9|79.86|77.06|79.55|76.75|0
1649397600000|2022-04-08 06:00:00|79.66|76.86|79.85|77.05|79.93|77.13|79.43|76.63|0
1649397900000|2022-04-08 06:05:00|79.84|77.04|79.2|76.4|79.85|77.05|79.2|76.4|0
1649398200000|2022-04-08 06:10:00|79.24|76.44|79.54|76.74|79.7|76.9|79.24|76.44|0
1649398500000|2022-04-08 06:15:00|79.58|76.78|79.43|76.63|79.62|76.82|79.2|76.4|0
1649398800000|2022-04-08 06:20:00|79.46|76.66|78.29|75.49|80.7|77.9|78.29|75.49|0
1649399100000|2022-04-08 06:25:00|78.32|75.52|78.61|75.81|78.69|75.89|77.99|75.19|0
1649399400000|2022-04-08 06:30:00|78.57|75.77|78.3|75.5|78.57|75.77|78.26|75.46|0
1649399700000|2022-04-08 06:35:00|78.34|75.54|78.49|75.69|78.56|75.76|78.11|75.31|0
1649400000000|2022-04-08 06:40:00|78.53|75.73|78.49|75.69|78.85|76.05|78.47|75.67|0
1649400300000|2022-04-08 06:45:00|78.52|75.72|78.37|75.57|78.64|75.84|78.29|75.49|0
1649400600000|2022-04-08 06:50:00|78.33|75.53|78.06|75.26|78.41|75.61|77.95|75.15|0
1649400900000|2022-04-08 06:55:00|78.03|75.23|77.93|75.13|78.06|75.26|77.76|74.96|0
1649401200000|2022-04-08 07:00:00|77.91|75.11|78.59|75.79|78.59|75.79|77.84|75.04|0
1649401500000|2022-04-08 07:05:00|78.37|75.97|78.35|75.95|78.77|76.37|78.16|75.76|0
1649401800000|2022-04-08 07:10:00|78.31|75.91|77.89|75.49|78.43|76.03|77.76|75.36|0
1649402100000|2022-04-08 07:15:00|77.88|75.48|78.08|75.68|78.46|76.06|77.86|75.46|0
1649402400000|2022-04-08 07:20:00|78.06|75.66|77.98|75.58|78.18|75.78|77.57|75.17|0
1649402700000|2022-04-08 07:25:00|78|75.6|78|75.6|78.23|75.83|77.85|75.45|0
1649403000000|2022-04-08 07:30:00|78.02|75.62|78|75.6|78.4|76|77.92|75.52|0
1649403300000|2022-04-08 07:35:00|77.96|75.56|77.34|74.94|77.96|75.56|77.3|74.9|0
1649403600000|2022-04-08 07:40:00|77.3|74.9|77.24|74.84|77.56|75.16|77.15|74.75|0
1649403900000|2022-04-08 07:45:00|77.26|74.86|77.5|75.1|77.73|75.33|77.26|74.86|0
1649404200000|2022-04-08 07:50:00|77.48|75.08|77.29|74.89|77.48|75.08|76.96|74.56|0
1649404500000|2022-04-08 07:55:00|77.26|74.86|76.95|74.55|77.33|74.93|76.9|74.5|0
1649404800000|2022-04-08 08:00:00|76.99|74.59|76.54|74.14|77.03|74.63|76.54|74.14|0
1649405100000|2022-04-08 08:05:00|76.51|74.11|76.25|73.85|76.91|74.51|76.17|73.77|0
1649405400000|2022-04-08 08:10:00|76.21|73.81|76.34|73.94|76.36|73.96|76.16|73.76|0
1649405700000|2022-04-08 08:15:00|76.36|73.96|76.47|74.07|76.65|74.25|76.32|73.92|0
1649406000000|2022-04-08 08:20:00|76.49|74.09|76.32|73.92|76.49|74.09|76.28|73.88|0
1649406300000|2022-04-08 08:25:00|76.33|73.93|76.13|73.73|76.39|73.99|75.94|73.54|0
1649406600000|2022-04-08 08:30:00|76.09|73.69|76.27|73.87|76.31|73.91|75.94|73.54|0
1649406900000|2022-04-08 08:35:00|76.31|73.91|76.46|74.06|76.53|74.13|76.31|73.91|0
1649407200000|2022-04-08 08:40:00|76.49|74.09|76.75|74.35|76.75|74.35|76.46|74.06|0
1649407500000|2022-04-08 08:45:00|76.79|74.39|76.97|74.57|77.01|74.61|76.68|74.28|0
1649407800000|2022-04-08 08:50:00|76.94|74.54|77.31|74.91|77.31|74.91|76.94|74.54|0
1649408100000|2022-04-08 08:55:00|77.42|75.02|77.5|75.1|77.68|75.28|77.42|75.02|0
1649408400000|2022-04-08 09:00:00|77.61|75.21|77.95|75.55|78.17|75.77|77.59|75.19|0
1649408700000|2022-04-08 09:05:00|77.91|75.51|78.13|75.73|78.25|75.85|77.36|74.96|0
1649409000000|2022-04-08 09:10:00|78.17|75.77|77.9|75.5|78.17|75.77|77.75|75.35|0
1649409300000|2022-04-08 09:15:00|77.89|75.49|77.81|75.41|77.98|75.58|77.81|75.41|0
1649409600000|2022-04-08 09:20:00|77.83|75.43|77.79|75.39|77.86|75.46|77.79|75.39|0
1649409900000|2022-04-08 09:25:00|77.81|75.41|77.86|75.46|77.9|75.5|77.75|75.35|0
1649410200000|2022-04-08 09:30:00|77.82|75.42|77.89|75.49|77.99|75.59|77.82|75.42|0
1649410500000|2022-04-08 09:35:00|77.93|75.53|77.82|75.42|78.24|75.84|77.82|75.42|0
1649410800000|2022-04-08 09:40:00|77.84|75.44|78.18|75.78|78.18|75.78|77.82|75.42|0
1649411100000|2022-04-08 09:45:00|78.19|75.79|77.62|75.22|78.19|75.79|77.62|75.22|0
1649411400000|2022-04-08 09:50:00|77.66|75.26|77.7|75.3|77.77|75.37|77.59|75.19|0
1649411700000|2022-04-08 09:55:00|77.72|75.32|77.66|75.26|77.77|75.37|77.58|75.18|0
1649412000000|2022-04-08 10:00:00|77.69|75.29|77.65|75.25|77.96|75.56|77.47|75.07|0
1649412300000|2022-04-08 10:05:00|77.69|75.29|77.73|75.33|77.84|75.44|77.64|75.24|0
1649412600000|2022-04-08 10:10:00|77.71|75.31|78.31|75.91|78.31|75.91|77.61|75.21|0
1649412900000|2022-04-08 10:15:00|78.26|75.86|78.43|76.03|78.44|76.04|77.84|75.44|0
1649413200000|2022-04-08 10:20:00|78.39|75.99|78.44|76.04|78.59|76.19|78.29|75.89|0
1649413500000|2022-04-08 10:25:00|78.48|76.08|78.4|76|78.61|76.21|78.33|75.93|0
1649413800000|2022-04-08 10:30:00|78.44|76.04|78.51|76.11|78.59|76.19|78.36|75.96|0
1649414100000|2022-04-08 10:35:00|78.49|76.09|78.21|75.81|78.63|76.23|78.21|75.81|0
1649414400000|2022-04-08 10:40:00|78.17|75.77|77.94|75.54|78.24|75.84|77.86|75.46|0
1649414700000|2022-04-08 10:45:00|77.9|75.5|77.82|75.42|78.05|75.65|77.75|75.35|0
1649415000000|2022-04-08 10:50:00|77.79|75.39|77.39|74.99|77.79|75.39|77.39|74.99|0
1649415300000|2022-04-08 10:55:00|77.41|75.01|77.18|74.78|77.46|75.06|77.1|74.7|0
1649415600000|2022-04-08 11:00:00|77.14|74.74|77.36|74.96|77.44|75.04|77.1|74.7|0
1649415900000|2022-04-08 11:05:00|77.33|74.93|77.36|74.96|77.43|75.03|76.91|74.51|0
1649416200000|2022-04-08 11:10:00|76.69|74.29|77.43|75.03|77.54|75.14|76.66|74.26|0
1649416500000|2022-04-08 11:15:00|77.47|75.07|77.56|75.16|77.61|75.21|77.35|74.95|0
1649416800000|2022-04-08 11:20:00|77.54|75.14|77.54|75.14|77.61|75.21|77.24|74.84|0
1649417100000|2022-04-08 11:25:00|77.5|75.1|77.35|74.95|77.5|75.1|77.35|74.95|0
1649417400000|2022-04-08 11:30:00|77.33|74.93|77.42|75.02|77.68|75.28|77.33|74.93|0
1649417700000|2022-04-08 11:35:00|77.46|75.06|77.04|74.64|77.48|75.08|77.04|74.64|0
1649418000000|2022-04-08 11:40:00|77|74.6|77.06|74.66|77.12|74.72|76.85|74.45|0
1649418300000|2022-04-08 11:45:00|77.04|74.64|77.15|74.75|77.15|74.75|77|74.6|0
1649418600000|2022-04-08 11:50:00|77.19|74.79|77.22|74.82|77.37|74.97|77.11|74.71|0
1649418900000|2022-04-08 11:55:00|77.18|74.78|77.41|75.01|77.6|75.2|77.18|74.78|0
1649419200000|2022-04-08 12:00:00|77.37|74.97|77.82|75.42|77.89|75.49|77.26|74.86|0
1649419500000|2022-04-08 12:05:00|77.84|75.44|77.82|75.42|77.93|75.53|77.71|75.31|0
1649419800000|2022-04-08 12:10:00|77.85|75.45|77.97|75.57|78.04|75.64|77.85|75.45|0
1649420100000|2022-04-08 12:15:00|77.95|75.55|78.08|75.68|78.15|75.75|77.81|75.41|0
1649420400000|2022-04-08 12:20:00|78.06|75.66|77.81|75.41|78.08|75.68|77.77|75.37|0
1649420700000|2022-04-08 12:25:00|77.85|75.45|77.88|75.48|77.96|75.56|77.68|75.28|0
1649421000000|2022-04-08 12:30:00|77.85|75.45|78.3|75.9|78.37|75.97|77.77|75.37|0
1649421300000|2022-04-08 12:35:00|78.33|75.93|78.48|76.08|78.48|76.08|78.14|75.74|0
1649421600000|2022-04-08 12:40:00|78.56|76.16|78.9|76.5|79.09|76.69|78.56|76.16|0
1649421900000|2022-04-08 12:45:00|78.94|76.54|79.24|76.84|79.51|77.11|78.86|76.46|0
1649422200000|2022-04-08 12:50:00|79.4|77|79.47|77.07|79.63|77.23|79.24|76.84|0
1649422500000|2022-04-08 12:55:00|79.39|76.99|79.35|76.95|79.47|77.07|79.24|76.84|0
1649422800000|2022-04-08 13:00:00|79.43|77.03|79.93|77.53|80.24|77.84|78.48|76.08|0
1649423100000|2022-04-08 13:05:00|79.89|77.49|79.93|77.53|80.09|77.69|79.82|77.42|0
1649423400000|2022-04-08 13:10:00|79.97|77.57|80.71|78.31|80.91|78.51|79.97|77.57|0
1649423700000|2022-04-08 13:15:00|80.75|78.35|80.4|78|80.79|78.39|80.32|77.92|0
1649424000000|2022-04-08 13:20:00|80.44|78.04|80.51|78.11|80.63|78.23|80.32|77.92|0
1649424300000|2022-04-08 13:25:00|80.49|78.09|80.82|78.42|80.98|78.58|80.47|78.07|0
1649424600000|2022-04-08 13:30:00|80.67|78.27|81.56|79.16|82.19|79.79|80.47|78.07|0
1649424900000|2022-04-08 13:35:00|81.8|79.4|81.99|79.59|82.23|79.83|81.72|79.32|0
1649425200000|2022-04-08 13:40:00|82.15|79.75|83.82|81.42|83.82|81.42|81.34|78.94|0
1649425500000|2022-04-08 13:45:00|83.73|81.33|83.39|80.99|84.18|81.78|83.09|80.69|0
1649425800000|2022-04-08 13:50:00|83.49|81.09|84.33|81.93|84.46|82.06|83.29|80.89|0
1649426100000|2022-04-08 13:55:00|84.41|82.01|84.17|81.77|84.53|82.13|83.77|81.37|0
1649426400000|2022-04-08 14:00:00|84.53|82.13|83.09|80.69|84.53|82.13|83.01|80.61|0
1649426700000|2022-04-08 14:05:00|83.13|80.73|82.37|79.97|83.44|81.04|82.13|79.73|0
1649427000000|2022-04-08 14:10:00|82.45|80.05|82|79.6|82.73|80.33|81.13|78.73|0
1649427300000|2022-04-08 14:15:00|81.92|79.52|82.03|79.63|82.87|80.47|81.8|79.4|0
1649427600000|2022-04-08 14:20:00|81.84|79.44|81.36|78.96|82.07|79.67|81.12|78.72|0
1649427900000|2022-04-08 14:25:00|81.34|78.94|80.85|78.45|81.71|79.31|80.73|78.33|0
1649428200000|2022-04-08 14:30:00|80.89|78.49|80.37|77.97|80.92|78.52|79.95|77.55|0
1649428500000|2022-04-08 14:35:00|80.34|77.94|80.32|77.92|80.76|78.36|79.99|77.59|0
1649428800000|2022-04-08 14:40:00|80.26|77.86|80.68|78.28|80.76|78.36|80.02|77.62|0
1649429100000|2022-04-08 14:45:00|80.76|78.36|81.07|78.67|81.15|78.75|80.1|77.7|0
1649429400000|2022-04-08 14:50:00|80.99|78.59|78.44|76.04|80.99|78.59|78.36|75.96|0
1649429700000|2022-04-08 14:55:00|78.51|76.11|77.22|74.82|78.63|76.23|77.22|74.82|0
1649430000000|2022-04-08 15:00:00|77.34|74.94|77.11|74.71|79.43|77.03|76.44|74.04|0
1649430300000|2022-04-08 15:05:00|77|74.6|77.37|74.97|77.6|75.2|76.85|74.45|0
1649430600000|2022-04-08 15:10:00|77.49|75.09|77.07|74.67|77.6|75.2|76.81|74.41|0
1649430900000|2022-04-08 15:15:00|77.03|74.63|77.75|75.35|77.82|75.42|77.03|74.63|0
1649431200000|2022-04-08 15:20:00|77.71|75.31|78.28|75.88|78.39|75.99|77.71|75.31|0
1649431500000|2022-04-08 15:25:00|78.39|75.99|77.74|75.34|78.39|75.99|77.35|74.95|0
1649431800000|2022-04-08 15:30:00|77.71|75.31|77.33|74.93|77.74|75.34|76.95|74.55|0
1649432100000|2022-04-08 15:35:00|77.35|74.95|77.7|75.3|78.46|76.06|77.35|74.95|0
1649432400000|2022-04-08 15:40:00|77.85|75.45|77.89|75.49|78.16|75.76|77.55|75.15|0
1649432700000|2022-04-08 15:45:00|77.96|75.56|77.77|75.37|78.23|75.83|77.06|74.66|0
1649433000000|2022-04-08 15:50:00|77.73|75.33|77.66|75.26|77.89|75.49|77.09|74.69|0
1649433300000|2022-04-08 15:55:00|77.73|75.33|77.35|74.95|77.88|75.48|77.05|74.65|0
1649433600000|2022-04-08 16:00:00|77.39|74.99|77.18|74.78|77.43|75.03|76.94|74.54|0
1649433900000|2022-04-08 16:05:00|77.2|74.8|77.35|74.95|77.65|75.25|76.96|74.56|0
1649434200000|2022-04-08 16:10:00|77.42|75.02|77.57|75.17|78.1|75.7|76.93|74.53|0
1649434500000|2022-04-08 16:15:00|77.5|75.1|76.97|74.57|77.99|75.59|76.8|74.4|0
1649434800000|2022-04-08 16:20:00|76.93|74.53|76.4|74|77.01|74.61|76.33|73.93|0
1649435100000|2022-04-08 16:25:00|76.44|74.04|75.39|72.99|76.48|74.08|75.12|72.72|0
1649435400000|2022-04-08 16:30:00|75.41|73.01|76.3|73.9|76.41|74.01|75.36|72.96|0
1649435700000|2022-04-08 16:35:00|76.15|73.75|75.93|73.53|76.38|73.98|75.93|73.53|0
1649436000000|2022-04-08 16:40:00|75.89|73.49|76.15|73.75|76.26|73.86|75.63|73.23|0
1649436300000|2022-04-08 16:45:00|76.18|73.78|76.59|74.19|76.67|74.27|75.92|73.52|0
1649436600000|2022-04-08 16:50:00|76.56|74.16|76.03|73.63|76.78|74.38|75.88|73.48|0
1649436900000|2022-04-08 16:55:00|76.09|73.69|75.73|73.33|76.1|73.7|75.62|73.22|0
1649437200000|2022-04-08 17:00:00|75.77|73.37|75.99|73.59|76.48|74.08|75.69|73.29|0
1649437500000|2022-04-08 17:05:00|76.06|73.66|76.1|73.7|76.55|74.15|76.03|73.63|0
1649437800000|2022-04-08 17:10:00|76.02|73.62|76.85|74.45|76.85|74.45|76.02|73.62|0
1649438100000|2022-04-08 17:15:00|76.81|74.41|77.07|74.67|77.15|74.75|76.73|74.33|0
1649438400000|2022-04-08 17:20:00|77.11|74.71|76.77|74.37|77.11|74.71|76.58|74.18|0
1649438700000|2022-04-08 17:25:00|76.84|74.44|77.18|74.78|77.22|74.82|76.84|74.44|0
1649439000000|2022-04-08 17:30:00|77.14|74.74|77.59|75.19|77.59|75.19|77.1|74.7|0
1649439300000|2022-04-08 17:35:00|77.63|75.23|77.48|75.08|77.63|75.23|77.17|74.77|0
1649439600000|2022-04-08 17:40:00|77.51|75.11|77.44|75.04|77.82|75.42|77.32|74.92|0
1649439900000|2022-04-08 17:45:00|77.47|75.07|77.97|75.57|78.04|75.64|77.47|75.07|0
1649440200000|2022-04-08 17:50:00|78|75.6|77.73|75.33|78.08|75.68|77.51|75.11|0
1649440500000|2022-04-08 17:55:00|77.77|75.37|77.62|75.22|77.89|75.49|77.58|75.18|0
1649440800000|2022-04-08 18:00:00|77.69|75.29|78.04|75.64|78.15|75.75|77.35|74.95|0
1649441100000|2022-04-08 18:05:00|78|75.6|77.54|75.14|78.15|75.75|77.5|75.1|0
1649441400000|2022-04-08 18:10:00|77.5|75.1|77.2|74.8|77.54|75.14|77.16|74.76|0
1649441700000|2022-04-08 18:15:00|77.16|74.76|77.57|75.17|77.72|75.32|77.16|74.76|0
1649442000000|2022-04-08 18:20:00|77.61|75.21|78.1|75.7|78.14|75.74|76.97|74.57|0
1649442300000|2022-04-08 18:25:00|78.14|75.74|78.94|76.54|79.33|76.93|78.14|75.74|0
1649442600000|2022-04-08 18:30:00|78.98|76.58|79.29|76.89|79.41|77.01|78.93|76.53|0
1649442900000|2022-04-08 18:35:00|79.33|76.93|78.82|76.42|79.48|77.08|78.59|76.19|0
1649443200000|2022-04-08 18:40:00|78.94|76.54|79.05|76.65|79.21|76.81|78.52|76.12|0
1649443500000|2022-04-08 18:45:00|78.98|76.58|78.36|75.96|79.13|76.73|78.32|75.92|0
1649443800000|2022-04-08 18:50:00|78.34|75.94|77.48|75.08|78.44|76.04|77.25|74.85|0
1649444100000|2022-04-08 18:55:00|77.52|75.12|78.01|75.61|78.16|75.76|77.4|75|0
1649444400000|2022-04-08 19:00:00|78.12|75.72|78.16|75.76|78.32|75.92|77.82|75.42|0
1649444700000|2022-04-08 19:05:00|78.12|75.72|78.46|76.06|78.62|76.22|77.82|75.42|0
1649445000000|2022-04-08 19:10:00|78.5|76.1|77.79|75.39|78.69|76.29|77.13|74.73|0
1649445300000|2022-04-08 19:15:00|77.89|75.49|77.89|75.49|78.04|75.64|76.87|74.47|0
1649445600000|2022-04-08 19:20:00|77.93|75.53|77.85|75.45|78.31|75.91|77.58|75.18|0
1649445900000|2022-04-08 19:25:00|77.88|75.48|77.54|75.14|77.88|75.48|77.5|75.1|0
1649446200000|2022-04-08 19:30:00|77.43|75.03|78.34|75.94|78.34|75.94|77.2|74.8|0
1649446500000|2022-04-08 19:35:00|78.53|76.13|78.84|76.44|78.88|76.48|78.45|76.05|0
1649446800000|2022-04-08 19:40:00|78.76|76.36|77.91|75.51|78.99|76.59|77.88|75.48|0
1649447100000|2022-04-08 19:45:00|77.99|75.59|79.18|76.78|79.18|76.78|77.69|75.29|0
1649447400000|2022-04-08 19:50:00|79.29|76.89|80.61|78.21|80.63|78.23|78.38|75.98|0
1649447700000|2022-04-08 19:55:00|80.51|78.11|80.04|77.64|81.3|78.9|80.04|77.64|0
1649448000000|2022-04-08 20:00:00|79.93|77.53|79.81|77.41|79.93|77.53|79.31|76.91|0
1649448300000|2022-04-08 20:05:00|79.77|77.37|79.81|77.41|80.04|77.64|79.73|77.33|0
1649448600000|2022-04-08 20:10:00|79.77|77.37|80.23|77.83|80.23|77.83|79.77|77.37|0
1649660700000|2022-04-11 07:05:00|82.65|80.25|83.25|80.85|83.39|80.99|82.41|80.01|0
1649661000000|2022-04-11 07:10:00|83.23|80.83|84.65|82.25|84.65|82.25|83.23|80.83|0
1649661300000|2022-04-11 07:15:00|84.88|82.48|84.18|81.78|85.02|82.62|83.69|81.29|0
1649661600000|2022-04-11 07:20:00|84.3|81.9|83.12|80.72|84.3|81.9|83.08|80.68|0
1649661900000|2022-04-11 07:25:00|83.16|80.76|80.77|78.37|83.24|80.84|80.77|78.37|0
1649662200000|2022-04-11 07:30:00|80.81|78.41|80.96|78.56|81.36|78.96|80.69|78.29|0
1649662500000|2022-04-11 07:35:00|80.9|78.5|80.76|78.36|81.12|78.72|80.72|78.32|0
1649662800000|2022-04-11 07:40:00|80.72|78.32|81.02|78.62|81.1|78.7|80.64|78.24|0
1649663100000|2022-04-11 07:45:00|80.98|78.58|80.72|78.32|81.39|78.99|80.21|77.81|0
1649663400000|2022-04-11 07:50:00|80.7|78.3|81.23|78.83|81.31|78.91|80.7|78.3|0
1649663700000|2022-04-11 07:55:00|81.17|78.77|81.62|79.22|81.62|79.22|81.15|78.75|0
1649664000000|2022-04-11 08:00:00|81.58|79.18|82.26|79.86|82.26|79.86|81.19|78.79|0
1649664300000|2022-04-11 08:05:00|82.3|79.9|82.74|80.34|82.94|80.54|82.06|79.66|0
1649664600000|2022-04-11 08:10:00|82.82|80.42|82.96|80.56|83.08|80.68|82.58|80.18|0
1649664900000|2022-04-11 08:15:00|83.26|80.86|84.44|82.04|84.48|82.08|82.78|80.38|0
1649665200000|2022-04-11 08:20:00|84.52|82.12|84.56|82.16|84.85|82.45|84.19|81.79|0
1649665500000|2022-04-11 08:25:00|84.58|82.18|84.68|82.28|85.13|82.73|84.58|82.18|0
1649665800000|2022-04-11 08:30:00|84.66|82.26|84.39|81.99|85.05|82.65|84.37|81.97|0
1649666100000|2022-04-11 08:35:00|84.51|82.11|84.33|81.93|84.51|82.11|84.14|81.74|0
1649666400000|2022-04-11 08:40:00|84.3|81.9|84.36|81.96|84.47|82.07|84.18|81.78|0
1649666700000|2022-04-11 08:45:00|84.34|81.94|83.93|81.53|84.38|81.98|83.89|81.49|0
1649667000000|2022-04-11 08:50:00|83.89|81.49|83.77|81.37|84.3|81.9|83.77|81.37|0
1649667300000|2022-04-11 08:55:00|83.79|81.39|84.09|81.69|84.17|81.77|83.56|81.16|0
1649667600000|2022-04-11 09:00:00|84.07|81.67|83.78|81.38|84.17|81.77|83.76|81.36|0
1649667900000|2022-04-11 09:05:00|83.8|81.4|84.04|81.64|84.25|81.85|83.6|81.2|0
1649668200000|2022-04-11 09:10:00|84.03|81.63|84.04|81.64|84.33|81.93|83.76|81.36|0
1649668500000|2022-04-11 09:15:00|84|81.6|83.67|81.27|84.15|81.75|83.67|81.27|0
1649668800000|2022-04-11 09:20:00|83.63|81.23|83.39|80.99|83.88|81.48|83.39|80.99|0
1649669100000|2022-04-11 09:25:00|83.43|81.03|83.24|80.84|83.43|81.03|83.18|80.78|0
1649669400000|2022-04-11 09:30:00|83.29|80.89|83.44|81.04|83.55|81.15|83.26|80.86|0
1649669700000|2022-04-11 09:35:00|83.38|80.98|83.18|80.78|83.46|81.06|83.16|80.76|0
1649670000000|2022-04-11 09:40:00|83.2|80.8|83.22|80.82|83.66|81.26|83.1|80.7|0
1649670300000|2022-04-11 09:45:00|83.18|80.78|82.97|80.57|83.28|80.88|82.15|79.75|0
1649670600000|2022-04-11 09:50:00|82.95|80.55|82.35|79.95|83.01|80.61|82.33|79.93|0
1649670900000|2022-04-11 09:55:00|82.37|79.97|82.33|79.93|82.57|80.17|82.01|79.61|0
1649671200000|2022-04-11 10:00:00|82.31|79.91|82.12|79.72|82.31|79.91|82|79.6|0
1649671500000|2022-04-11 10:05:00|82.08|79.68|82.08|79.68|82.24|79.84|81.8|79.4|0
1649671800000|2022-04-11 10:10:00|82.1|79.7|82.04|79.64|82.28|79.88|82.04|79.64|0
1649672100000|2022-04-11 10:15:00|82|79.6|81.64|79.24|82.06|79.66|81.46|79.06|0
1649672400000|2022-04-11 10:20:00|81.62|79.22|82.31|79.91|82.35|79.95|81.6|79.2|0
1649672700000|2022-04-11 10:25:00|82.33|79.93|82.47|80.07|82.63|80.23|82.23|79.83|0
1649673000000|2022-04-11 10:30:00|82.51|80.11|82.71|80.31|82.75|80.35|82.15|79.75|0
1649673300000|2022-04-11 10:35:00|82.75|80.35|82.67|80.27|82.91|80.51|82.59|80.19|0
1649673600000|2022-04-11 10:40:00|82.65|80.25|83.27|80.87|83.37|80.97|82.55|80.15|0
1649673900000|2022-04-11 10:45:00|83.29|80.89|82.62|80.22|83.35|80.95|82.56|80.16|0
1649674200000|2022-04-11 10:50:00|82.58|80.18|82.42|80.02|82.62|80.22|82.18|79.78|0
1649674500000|2022-04-11 10:55:00|82.38|79.98|81.82|79.42|82.42|80.02|81.82|79.42|0
1649674800000|2022-04-11 11:00:00|81.86|79.46|82.05|79.65|82.26|79.86|81.74|79.34|0
1649675100000|2022-04-11 11:05:00|82.04|79.64|82.21|79.81|82.41|80.01|81.77|79.37|0
1649675400000|2022-04-11 11:10:00|82.17|79.77|82.31|79.91|82.49|80.09|81.93|79.53|0
1649675700000|2022-04-11 11:15:00|82.33|79.93|82.89|80.49|82.97|80.57|82.33|79.93|0
1649676000000|2022-04-11 11:20:00|82.93|80.53|82.89|80.49|83.13|80.73|82.85|80.45|0
1649676300000|2022-04-11 11:25:00|82.93|80.53|82.74|80.34|83.17|80.77|82.68|80.28|0
1649676600000|2022-04-11 11:30:00|82.72|80.32|83.12|80.72|83.21|80.81|82.72|80.32|0
1649676900000|2022-04-11 11:35:00|83.15|80.75|83.81|81.41|83.81|81.41|83.08|80.68|0
1649677200000|2022-04-11 11:40:00|83.85|81.45|84.09|81.69|84.3|81.9|83.77|81.37|0
1649677500000|2022-04-11 11:45:00|84.16|81.76|84.07|81.67|84.26|81.86|83.91|81.51|0
1649677800000|2022-04-11 11:50:00|84.05|81.65|84.13|81.73|84.29|81.89|83.85|81.45|0
1649678100000|2022-04-11 11:55:00|84.17|81.77|84.41|82.01|84.52|82.12|84.01|81.61|0
1649678400000|2022-04-11 12:00:00|84.37|81.97|84.25|81.85|84.62|82.22|84|81.6|0
1649678700000|2022-04-11 12:05:00|84.29|81.89|85.01|82.61|85.15|82.75|84.25|81.85|0
1649679000000|2022-04-11 12:10:00|85.07|82.67|84.9|82.5|85.48|83.08|84.86|82.46|0
1649679300000|2022-04-11 12:15:00|84.94|82.54|84.98|82.58|85.23|82.83|84.73|82.33|0
1649679600000|2022-04-11 12:20:00|84.94|82.54|85.6|83.2|85.72|83.32|84.85|82.45|0
1649679900000|2022-04-11 12:25:00|85.62|83.22|85.49|83.09|85.64|83.24|85.22|82.82|0
1649680200000|2022-04-11 12:30:00|85.47|83.07|85.3|82.9|85.64|83.24|85.05|82.65|0
1649680500000|2022-04-11 12:35:00|85.34|82.94|85.55|83.15|85.55|83.15|85.05|82.65|0
1649680800000|2022-04-11 12:40:00|85.46|83.06|85.09|82.69|85.67|83.27|85.09|82.69|0
1649681100000|2022-04-11 12:45:00|85.01|82.61|84.64|82.24|85.01|82.61|84.51|82.11|0
1649681400000|2022-04-11 12:50:00|84.68|82.28|84.72|82.32|84.77|82.37|83.2|80.8|0
1649681700000|2022-04-11 12:55:00|84.77|82.37|84.85|82.45|84.85|82.45|84.44|82.04|0
1649682000000|2022-04-11 13:00:00|84.8|82.4|84.47|82.07|84.89|82.49|84.39|81.99|0
1649682300000|2022-04-11 13:05:00|84.51|82.11|84.96|82.56|84.96|82.56|84.47|82.07|0
1649682600000|2022-04-11 13:10:00|85.01|82.61|84.47|82.07|85.17|82.77|84.47|82.07|0
1649682900000|2022-04-11 13:15:00|84.43|82.03|84.55|82.15|84.55|82.15|84.26|81.86|0
1649683200000|2022-04-11 13:20:00|84.59|82.19|84.59|82.19|84.96|82.56|84.38|81.98|0
1649683500000|2022-04-11 13:25:00|84.55|82.15|85|82.6|85.08|82.68|84.26|81.86|0
1649683800000|2022-04-11 13:30:00|84.95|82.55|85.03|82.63|85.41|83.01|83.81|81.41|0
1649684100000|2022-04-11 13:35:00|85.12|82.72|86.32|83.92|86.36|83.96|83.64|81.24|0
1649684400000|2022-04-11 13:40:00|86.24|83.84|85.11|82.71|87.03|84.63|84.78|82.38|0
1649684700000|2022-04-11 13:45:00|85.03|82.63|85.03|82.63|85.86|83.46|84.62|82.22|0
1649685000000|2022-04-11 13:50:00|85.07|82.67|84.82|82.42|85.81|83.41|84.33|81.93|0
1649685300000|2022-04-11 13:55:00|84.78|82.38|84.98|82.58|85.52|83.12|84.49|82.09|0
1649685600000|2022-04-11 14:00:00|85.19|82.79|85.81|83.41|86.01|83.61|84.49|82.09|0
1649685900000|2022-04-11 14:05:00|85.93|83.53|85.22|82.82|86.26|83.86|84.9|82.5|0
1649686200000|2022-04-11 14:10:00|85.14|82.74|85.35|82.95|85.72|83.32|84.57|82.17|0
1649686500000|2022-04-11 14:15:00|85.22|82.82|86.05|83.65|86.17|83.77|84.44|82.04|0
1649686800000|2022-04-11 14:20:00|86.22|83.82|86.34|83.94|86.47|84.07|85.63|83.23|0
1649687100000|2022-04-11 14:25:00|86.26|83.86|88.1|85.7|88.57|86.17|85.9|83.5|0
1649687400000|2022-04-11 14:30:00|88.06|85.66|87.56|85.16|88.84|86.44|86.38|83.98|0
1649687700000|2022-04-11 14:35:00|87.48|85.08|87.94|85.54|88.28|85.88|87.31|84.91|0
1649688000000|2022-04-11 14:40:00|87.98|85.58|88.45|86.05|88.71|86.31|87.85|85.45|0
1649688300000|2022-04-11 14:45:00|88.49|86.09|88.57|86.17|88.7|86.3|88.11|85.71|0
1649688600000|2022-04-11 14:50:00|88.53|86.13|87.72|85.32|88.62|86.22|87.59|85.19|0
1649688900000|2022-04-11 14:55:00|87.81|85.41|88.14|85.74|88.27|85.87|87.64|85.24|0
1649689200000|2022-04-11 15:00:00|88.36|85.96|88.1|85.7|88.36|85.96|87.63|85.23|0
1649689500000|2022-04-11 15:05:00|88.14|85.74|88.61|86.21|88.74|86.34|88.1|85.7|0
1649689800000|2022-04-11 15:10:00|88.65|86.25|88.78|86.38|89.08|86.68|88.31|85.91|0
1649690100000|2022-04-11 15:15:00|88.82|86.42|88.95|86.55|89.2|86.8|88.56|86.16|0
1649690400000|2022-04-11 15:20:00|88.99|86.59|89.16|86.76|89.24|86.84|88.75|86.35|0
1649690700000|2022-04-11 15:25:00|89.2|86.8|88.73|86.33|89.71|87.31|87.93|85.53|0
1649691000000|2022-04-11 15:30:00|88.81|86.41|87.91|85.51|88.9|86.5|87.79|85.39|0
1649691300000|2022-04-11 15:35:00|87.87|85.47|88.34|85.94|88.34|85.94|87.45|85.05|0
1649691600000|2022-04-11 15:40:00|88.29|85.89|87.82|85.42|88.34|85.94|87.66|85.26|0
1649691900000|2022-04-11 15:45:00|87.78|85.38|88.12|85.72|88.33|85.93|87.44|85.04|0
1649692200000|2022-04-11 15:50:00|88.08|85.68|87.9|85.5|88.42|86.02|87.61|85.21|0
1649692500000|2022-04-11 15:55:00|87.95|85.55|88.41|86.01|88.58|86.18|87.95|85.55|0
1649692800000|2022-04-11 16:00:00|88.46|86.06|88.58|86.18|88.97|86.57|88.41|86.01|0
1649693100000|2022-04-11 16:05:00|88.6|86.2|88.37|85.97|88.6|86.2|88.11|85.71|0
1649693400000|2022-04-11 16:10:00|88.32|85.92|88.75|86.35|88.86|86.46|88.19|85.79|0
1649693700000|2022-04-11 16:15:00|88.66|86.26|88.53|86.13|88.92|86.52|88.53|86.13|0
1649694000000|2022-04-11 16:20:00|88.45|86.05|88.79|86.39|88.91|86.51|88.32|85.92|0
1649694300000|2022-04-11 16:25:00|88.83|86.43|89.13|86.73|89.13|86.73|88.78|86.38|0
1649694600000|2022-04-11 16:30:00|89.08|86.68|88.99|86.59|89.34|86.94|88.91|86.51|0
1649694900000|2022-04-11 16:35:00|88.95|86.55|89.03|86.63|89.21|86.81|88.86|86.46|0
1649695200000|2022-04-11 16:40:00|89.08|86.68|89.33|86.93|89.55|87.15|89.03|86.63|0
1649695500000|2022-04-11 16:45:00|89.29|86.89|88.77|86.37|89.29|86.89|88.6|86.2|0
1649695800000|2022-04-11 16:50:00|88.82|86.42|89.41|87.01|89.72|87.32|88.6|86.2|0
1649696100000|2022-04-11 16:55:00|89.46|87.06|88.9|86.5|89.59|87.19|88.77|86.37|0
1649696400000|2022-04-11 17:00:00|88.94|86.54|87.96|85.56|88.94|86.54|87.79|85.39|0
1649696700000|2022-04-11 17:05:00|88|85.6|88.12|85.72|88.21|85.81|87.66|85.26|0
1649697000000|2022-04-11 17:10:00|88.08|85.68|87.78|85.38|88.25|85.85|87.68|85.28|0
1649697300000|2022-04-11 17:15:00|87.82|85.42|88.42|86.02|88.72|86.32|87.78|85.38|0
1649697600000|2022-04-11 17:20:00|88.29|85.89|89.27|86.87|89.4|87|88.29|85.89|0
1649697900000|2022-04-11 17:25:00|89.18|86.78|89.12|86.72|89.53|87.13|88.88|86.48|0
1649698200000|2022-04-11 17:30:00|89.14|86.74|88.45|86.05|89.14|86.74|88.45|86.05|0
1649698500000|2022-04-11 17:35:00|88.41|86.01|88.66|86.26|89.29|86.89|88.11|85.71|0
1649698800000|2022-04-11 17:40:00|88.73|86.33|88.75|86.35|88.83|86.43|88.15|85.75|0
1649699100000|2022-04-11 17:45:00|88.79|86.39|88.66|86.26|88.83|86.43|88.45|86.05|0
1649699400000|2022-04-11 17:50:00|88.7|86.3|88.78|86.38|88.87|86.47|88.57|86.17|0
1649699700000|2022-04-11 17:55:00|88.83|86.43|88.31|85.91|89|86.6|88.23|85.83|0
1649700000000|2022-04-11 18:00:00|88.27|85.87|88.86|86.46|89.12|86.72|88.1|85.7|0
1649700300000|2022-04-11 18:05:00|88.78|86.38|87.88|85.48|88.99|86.59|87.67|85.27|0
1649700600000|2022-04-11 18:10:00|87.97|85.57|89.29|86.89|89.42|87.02|87.75|85.35|0
1649700900000|2022-04-11 18:15:00|89.4|87|89.74|87.34|89.76|87.36|89.29|86.89|0
1649701200000|2022-04-11 18:20:00|89.76|87.36|89.54|87.14|89.76|87.36|89.46|87.06|0
1649701500000|2022-04-11 18:25:00|89.59|87.19|89.37|86.97|89.67|87.27|89.22|86.82|0
1649701800000|2022-04-11 18:30:00|89.54|87.14|89.11|86.71|89.93|87.53|89.07|86.67|0
1649702100000|2022-04-11 18:35:00|89.19|86.79|88.98|86.58|89.45|87.05|88.98|86.58|0
1649702400000|2022-04-11 18:40:00|88.85|86.45|88.93|86.53|89.23|86.83|88.59|86.19|0
1649702700000|2022-04-11 18:45:00|88.89|86.49|87.95|85.55|88.97|86.57|87.9|85.5|0
1649703000000|2022-04-11 18:50:00|87.99|85.59|87.99|85.59|88.12|85.72|87.23|84.83|0
1649703300000|2022-04-11 18:55:00|87.94|85.54|87.81|85.41|87.99|85.59|87.6|85.2|0
1649703600000|2022-04-11 19:00:00|87.86|85.46|88.52|86.12|88.62|86.22|86.89|84.49|0
1649703900000|2022-04-11 19:05:00|88.49|86.09|88.28|85.88|88.92|86.52|88.28|85.88|0
1649704200000|2022-04-11 19:10:00|88.19|85.79|88.85|86.45|88.87|86.47|87.98|85.58|0
1649704500000|2022-04-11 19:15:00|88.75|86.35|89.09|86.69|89.43|87.03|88.75|86.35|0
1649704800000|2022-04-11 19:20:00|89.17|86.77|89.54|87.14|89.56|87.16|89.13|86.73|0
1649705100000|2022-04-11 19:25:00|89.56|87.16|90.36|87.96|90.47|88.07|89.47|87.07|0
1649705400000|2022-04-11 19:30:00|90.38|87.98|91.34|88.94|91.36|88.96|90.25|87.85|0
1649705700000|2022-04-11 19:35:00|91.43|89.03|91.07|88.67|91.62|89.22|91.07|88.67|0
1649706000000|2022-04-11 19:40:00|91.12|88.72|91.33|88.93|91.62|89.22|90.59|88.19|0
1649706300000|2022-04-11 19:45:00|91.38|88.98|90.6|88.2|91.99|89.59|90.25|87.85|0
1649706600000|2022-04-11 19:50:00|90.24|87.84|91.56|89.16|91.56|89.16|89.9|87.5|0
1649706900000|2022-04-11 19:55:00|91.47|89.07|90.63|88.23|91.78|89.38|90.59|88.19|0
1649707200000|2022-04-11 20:00:00|91.12|88.72|91.7|89.3|91.7|89.3|90.68|88.28|0
1649707500000|2022-04-11 20:05:00|91.65|89.25|91.12|88.72|91.65|89.25|91.12|88.72|0
1649707800000|2022-04-11 20:10:00|91.16|88.76|91.34|88.94|91.34|88.94|90.72|88.32|0
1649708100000|2022-04-11 20:15:00|91.49|88.69|91.45|88.65|91.54|88.74|91.23|88.43|0
1649708400000|2022-04-11 20:20:00|91.4|88.6|91.62|88.82|91.67|88.87|91.36|88.56|0
1649708700000|2022-04-11 20:25:00|91.67|88.87|91.75|88.95|91.75|88.95|91.58|88.78|0
1649709000000|2022-04-11 20:30:00|91.71|88.91|91.75|88.95|91.88|89.08|91.66|88.86|0
1649709300000|2022-04-11 20:35:00|91.71|88.91|91.26|88.46|91.71|88.91|91.26|88.46|0
1649709600000|2022-04-11 20:40:00|91.22|88.42|92.14|89.34|92.23|89.43|91.22|88.42|0
1649709900000|2022-04-11 20:45:00|92.1|89.3|92.14|89.34|92.32|89.52|92.1|89.3|0
1649710200000|2022-04-11 20:50:00|92.09|89.29|92.09|89.29|92.18|89.38|92.01|89.21|0
1649710500000|2022-04-11 20:55:00|92.05|89.25|92.02|89.22|92.09|89.29|91.98|89.18|0
1649710800000|2022-04-11 21:00:00|92.01|89.21|92.04|89.24|92.08|89.28|92|89.2|0
1649711100000|2022-04-11 21:05:00|92.06|89.26|92.04|89.24|92.06|89.26|92.03|89.23|0
1649711400000|2022-04-11 21:10:00|92.03|89.23|92.04|89.24|92.04|89.24|92.03|89.23|0
1649711700000|2022-04-11 21:15:00|92.05|89.25|92.02|89.22|92.05|89.25|92.02|89.22|0
1649712000000|2022-04-11 21:20:00|92|89.2|91.96|89.16|92|89.2|91.85|89.05|0
1649712300000|2022-04-11 21:25:00|91.93|89.13|91.93|89.13|92|89.2|91.9|89.1|0
1649712600000|2022-04-11 21:30:00|91.94|89.14|91.95|89.15|91.99|89.19|91.92|89.12|0
1649712900000|2022-04-11 21:35:00|91.96|89.16|91.97|89.17|91.97|89.17|91.91|89.11|0
1649713200000|2022-04-11 21:40:00|91.98|89.18|92.02|89.22|92.02|89.22|91.97|89.17|0
1649713500000|2022-04-11 21:45:00|92.01|89.21|92.01|89.21|92.03|89.23|92.01|89.21|0
1649713800000|2022-04-11 21:50:00|92|89.2|92.01|89.21|92.01|89.21|91.99|89.19|0
1649714100000|2022-04-11 21:55:00|92.02|89.22|91.98|89.18|92.03|89.23|91.94|89.14|0
1649714400000|2022-04-11 22:00:00|91.89|89.09|91.66|88.86|91.89|89.09|91.42|88.62|0
1649714700000|2022-04-11 22:05:00|91.62|88.82|91.79|88.99|91.83|89.03|91.57|88.77|0
1649715000000|2022-04-11 22:10:00|91.75|88.95|91.59|88.79|91.75|88.95|91.57|88.77|0
1649715300000|2022-04-11 22:15:00|91.61|88.81|91.7|88.9|91.7|88.9|91.57|88.77|0
1649715600000|2022-04-11 22:20:00|91.65|88.85|91.7|88.9|91.74|88.94|91.56|88.76|0
1649715900000|2022-04-11 22:25:00|91.69|88.89|91.65|88.85|91.74|88.94|91.6|88.8|0
1649716200000|2022-04-11 22:30:00|91.6|88.8|91.47|88.67|91.6|88.8|91.47|88.67|0
1649716500000|2022-04-11 22:35:00|91.49|88.69|91.42|88.62|91.51|88.71|91.38|88.58|0
1649716800000|2022-04-11 22:40:00|91.47|88.67|91.38|88.58|91.47|88.67|91.38|88.58|0
1649717100000|2022-04-11 22:45:00|91.33|88.53|91.42|88.62|91.42|88.62|91.33|88.53|0
1649717400000|2022-04-11 22:50:00|91.46|88.66|91.42|88.62|91.51|88.71|91.42|88.62|0
1649717700000|2022-04-11 22:55:00|91.37|88.57|91.33|88.53|91.37|88.57|91.28|88.48|0
1649718000000|2022-04-11 23:00:00|91.28|88.48|91.5|88.7|91.5|88.7|91.28|88.48|0
1649718300000|2022-04-11 23:05:00|91.54|88.74|91.58|88.78|91.72|88.92|91.52|88.72|0
1649718600000|2022-04-11 23:10:00|91.63|88.83|91.71|88.91|91.85|89.05|91.58|88.78|0
1649718900000|2022-04-11 23:15:00|91.76|88.96|91.84|89.04|91.93|89.13|91.71|88.91|0
1649719200000|2022-04-11 23:20:00|91.89|89.09|92.24|89.44|92.37|89.57|91.67|88.87|0
1649719500000|2022-04-11 23:25:00|92.15|89.35|92.17|89.37|92.42|89.62|92.06|89.26|0
1649719800000|2022-04-11 23:30:00|92.19|89.39|92.1|89.3|92.32|89.52|91.84|89.04|0
1649720100000|2022-04-11 23:35:00|92.15|89.35|92.32|89.52|92.41|89.61|92.12|89.32|0
1649720400000|2022-04-11 23:40:00|92.36|89.56|92.23|89.43|92.36|89.56|92.1|89.3|0
1649720700000|2022-04-11 23:45:00|92.27|89.47|92.63|89.83|92.63|89.83|92.18|89.38|0
1649721000000|2022-04-11 23:50:00|92.67|89.87|92.76|89.96|92.85|90.05|92.36|89.56|0
1649721300000|2022-04-11 23:55:00|92.8|90|92.53|89.73|92.98|90.18|92.49|89.69|0
1649721600000|2022-04-12 00:00:00|92.62|89.82|92.35|89.55|92.62|89.82|92|89.2|0
1649721900000|2022-04-12 00:05:00|92.4|89.6|92.66|89.86|92.75|89.95|92.26|89.46|0
1649722200000|2022-04-12 00:10:00|92.7|89.9|92.81|90.01|93.02|90.22|92.66|89.86|0
1649722500000|2022-04-12 00:15:00|92.84|90.04|92.66|89.86|92.97|90.17|92.26|89.46|0
1649722800000|2022-04-12 00:20:00|92.61|89.81|92.5|89.7|92.79|89.99|92.34|89.54|0
1649723100000|2022-04-12 00:25:00|92.48|89.68|92.56|89.76|92.7|89.9|92.25|89.45|0
1649723400000|2022-04-12 00:30:00|92.52|89.72|92.69|89.89|92.78|89.98|92.34|89.54|0
1649723700000|2022-04-12 00:35:00|92.65|89.85|92.82|90.02|92.91|90.11|92.47|89.67|0
1649724000000|2022-04-12 00:40:00|92.78|89.98|93|90.2|93|90.2|92.78|89.98|0
1649724300000|2022-04-12 00:45:00|93.31|90.51|93.53|90.73|93.62|90.82|93.31|90.51|0
1649724600000|2022-04-12 00:50:00|93.49|90.69|94.07|91.27|94.12|91.32|93.49|90.69|0
1649724900000|2022-04-12 00:55:00|94.2|91.4|94.74|91.94|94.93|92.13|94.07|91.27|0
1649725200000|2022-04-12 01:00:00|94.79|91.99|94.65|91.85|94.97|92.17|94.52|91.72|0
1649725500000|2022-04-12 01:05:00|94.68|91.88|94.69|91.89|94.88|92.08|94.6|91.8|0
1649725800000|2022-04-12 01:10:00|94.74|91.94|94.83|92.03|94.88|92.08|94.74|91.94|0
1649726100000|2022-04-12 01:15:00|94.78|91.98|94.83|92.03|94.87|92.07|94.6|91.8|0
1649726400000|2022-04-12 01:20:00|94.87|92.07|94.87|92.07|94.87|92.07|94.6|91.8|0
1649726700000|2022-04-12 01:25:00|95|92.2|95.18|92.38|95.37|92.57|94.96|92.16|0
1649727000000|2022-04-12 01:30:00|95.09|92.29|95.05|92.25|95.27|92.47|94.73|91.93|0
1649727300000|2022-04-12 01:35:00|95|92.2|95.13|92.33|95.18|92.38|94.75|91.95|0
1649727600000|2022-04-12 01:40:00|95.18|92.38|95.18|92.38|95.5|92.7|95.04|92.24|0
1649727900000|2022-04-12 01:45:00|95.22|92.42|95.31|92.51|95.4|92.6|95.08|92.28|0
1649728200000|2022-04-12 01:50:00|95.33|92.53|95.81|93.01|95.81|93.01|95.26|92.46|0
1649728500000|2022-04-12 01:55:00|95.76|92.96|95.76|92.96|95.9|93.1|95.58|92.78|0
1649728800000|2022-04-12 02:00:00|95.72|92.92|95.85|93.05|95.85|93.05|95.58|92.78|0
1649729100000|2022-04-12 02:05:00|95.83|93.03|95.39|92.59|95.85|93.05|95.39|92.59|0
1649729400000|2022-04-12 02:10:00|95.35|92.55|95.3|92.5|95.39|92.59|95.16|92.36|0
1649729700000|2022-04-12 02:15:00|95.25|92.45|95.57|92.77|95.62|92.82|95.16|92.36|0
1649730000000|2022-04-12 02:20:00|95.55|92.75|95.7|92.9|95.75|92.95|95.39|92.59|0
1649730300000|2022-04-12 02:25:00|95.73|92.93|95.52|92.72|95.79|92.99|95.47|92.67|0
1649730600000|2022-04-12 02:30:00|95.47|92.67|95.11|92.31|95.52|92.72|94.97|92.17|0
1649730900000|2022-04-12 02:35:00|95.13|92.33|95.33|92.53|95.33|92.53|94.97|92.17|0
1649731200000|2022-04-12 02:40:00|95.29|92.49|95.17|92.37|95.33|92.53|95.15|92.35|0
1649731500000|2022-04-12 02:45:00|95.15|92.35|95.14|92.34|95.24|92.44|95.14|92.34|0
1649731800000|2022-04-12 02:50:00|95.17|92.37|95.14|92.34|95.28|92.48|95.14|92.34|0
1649732100000|2022-04-12 02:55:00|95.19|92.39|95.18|92.38|95.32|92.52|95.14|92.34|0
1649732400000|2022-04-12 03:00:00|95.14|92.34|95.85|93.05|95.95|93.15|94.96|92.16|0
1649732700000|2022-04-12 03:05:00|95.9|93.1|95.92|93.12|96.03|93.23|95.85|93.05|0
1649733000000|2022-04-12 03:10:00|95.9|93.1|95.92|93.12|96.12|93.32|95.89|93.09|0
1649733300000|2022-04-12 03:15:00|95.89|93.09|96.53|93.73|96.63|93.83|95.85|93.05|0
1649733600000|2022-04-12 03:20:00|96.58|93.78|96.53|93.73|96.67|93.87|96.44|93.64|0
1649733900000|2022-04-12 03:25:00|96.48|93.68|96.48|93.68|96.51|93.71|96.35|93.55|0
1649734200000|2022-04-12 03:30:00|96.53|93.73|96.48|93.68|96.53|93.73|96.11|93.31|0
1649734500000|2022-04-12 03:35:00|96.43|93.63|96.34|93.54|96.62|93.82|96.27|93.47|0
1649734800000|2022-04-12 03:40:00|96.39|93.59|96.47|93.67|96.52|93.72|96.34|93.54|0
1649735100000|2022-04-12 03:45:00|96.43|93.63|96.47|93.67|96.52|93.72|96.34|93.54|0
1649735400000|2022-04-12 03:50:00|96.43|93.63|96.47|93.67|96.61|93.81|96.33|93.53|0
1649735700000|2022-04-12 03:55:00|96.42|93.62|96.56|93.76|96.7|93.9|96.42|93.62|0
1649736000000|2022-04-12 04:00:00|96.54|93.74|96.51|93.71|96.6|93.8|96.33|93.53|0
1649736300000|2022-04-12 04:05:00|96.49|93.69|96.67|93.87|96.69|93.89|96.33|93.53|0
1649736600000|2022-04-12 04:10:00|96.65|93.85|96.6|93.8|96.65|93.85|96.51|93.71|0
1649736900000|2022-04-12 04:15:00|96.62|93.82|96.59|93.79|96.62|93.82|96.5|93.7|0
1649737200000|2022-04-12 04:20:00|96.55|93.75|96.55|93.75|96.59|93.79|96.5|93.7|0
1649737500000|2022-04-12 04:25:00|96.59|93.79|97.14|94.34|97.24|94.44|96.57|93.77|0
1649737800000|2022-04-12 04:30:00|97.19|94.39|97.07|94.27|97.19|94.39|96.96|94.16|0
1649738100000|2022-04-12 04:35:00|97.09|94.29|97.05|94.25|97.16|94.36|96.95|94.15|0
1649738400000|2022-04-12 04:40:00|97|94.2|97.16|94.36|97.23|94.43|97|94.2|0
1649738700000|2022-04-12 04:45:00|97.18|94.38|97.22|94.42|97.27|94.47|97.09|94.29|0
1649739000000|2022-04-12 04:50:00|97.25|94.45|97.18|94.38|97.25|94.45|97.13|94.33|0
1649739300000|2022-04-12 04:55:00|97.2|94.4|97.17|94.37|97.31|94.51|97.17|94.37|0
1649739600000|2022-04-12 05:00:00|97.13|94.33|97.31|94.51|97.4|94.6|96.94|94.14|0
1649739900000|2022-04-12 05:05:00|97.36|94.56|96.8|94|97.36|94.56|96.8|94|0
1649740200000|2022-04-12 05:10:00|96.75|93.95|96.27|93.47|96.85|94.05|96.27|93.47|0
1649740500000|2022-04-12 05:15:00|96.25|93.45|95.42|92.62|96.29|93.49|95.42|92.62|0
1649740800000|2022-04-12 05:20:00|95.38|92.58|95.97|93.17|95.97|93.17|95.33|92.53|0
1649741100000|2022-04-12 05:25:00|95.92|93.12|96.19|93.39|96.19|93.39|95.92|93.12|0
1649741400000|2022-04-12 05:30:00|96.15|93.35|96.01|93.21|96.24|93.44|95.96|93.16|0
1649741700000|2022-04-12 05:35:00|95.96|93.16|95.5|92.7|96.23|93.43|95.5|92.7|0
1649742000000|2022-04-12 05:40:00|95.55|92.75|95.59|92.79|95.91|93.11|95.46|92.66|0
1649742300000|2022-04-12 05:45:00|95.64|92.84|95.73|92.93|95.95|93.15|95.59|92.79|0
1649742600000|2022-04-12 05:50:00|95.75|92.95|94.87|92.07|95.82|93.02|94.87|92.07|0
1649742900000|2022-04-12 05:55:00|94.91|92.11|95.21|92.41|95.28|92.48|94.87|92.07|0
1649743200000|2022-04-12 06:00:00|95.25|92.45|95.68|92.88|95.98|93.18|94.87|92.07|0
1649743500000|2022-04-12 06:05:00|95.64|92.84|95.13|92.33|95.87|93.07|95.13|92.33|0
1649743800000|2022-04-12 06:10:00|95.18|92.38|94.9|92.1|95.18|92.38|94.86|92.06|0
1649744100000|2022-04-12 06:15:00|94.93|92.13|94.81|92.01|95.13|92.33|94.81|92.01|0
1649744400000|2022-04-12 06:20:00|94.83|92.03|95.22|92.42|95.22|92.42|94.81|92.01|0
1649744700000|2022-04-12 06:25:00|95.17|92.37|94.9|92.1|95.2|92.4|94.9|92.1|0
1649745000000|2022-04-12 06:30:00|94.94|92.14|94.89|92.09|95.12|92.32|94.85|92.05|0
1649745300000|2022-04-12 06:35:00|94.85|92.05|93.94|91.14|94.85|92.05|93.81|91.01|0
1649745600000|2022-04-12 06:40:00|93.99|91.19|94.37|91.57|94.39|91.59|93.81|91.01|0
1649745900000|2022-04-12 06:45:00|94.39|91.59|94.52|91.72|94.75|91.95|94.21|91.41|0
1649746200000|2022-04-12 06:50:00|94.48|91.68|94.57|91.77|94.7|91.9|94.43|91.63|0
1649746500000|2022-04-12 06:55:00|94.7|91.9|94.2|91.4|94.84|92.04|94.2|91.4|0
1649746800000|2022-04-12 07:00:00|94.25|91.45|95.06|92.26|95.06|92.26|93.93|91.13|0
1649747100000|2022-04-12 07:05:00|94.95|92.55|93.36|90.96|95.41|93.01|92.95|90.55|0
1649747400000|2022-04-12 07:10:00|93.4|91|92.91|90.51|93.49|91.09|92.41|90.01|0
1649747700000|2022-04-12 07:15:00|92.86|90.46|93.76|91.36|94.22|91.82|92.86|90.46|0
1649748000000|2022-04-12 07:20:00|93.81|91.41|93.49|91.09|94.63|92.23|93.4|91|0
1649748300000|2022-04-12 07:25:00|93.58|91.18|94.64|92.24|95.1|92.7|93.13|90.73|0
1649748600000|2022-04-12 07:30:00|94.69|92.29|95.42|93.02|95.78|93.38|94.69|92.29|0
1649748900000|2022-04-12 07:35:00|95.41|93.01|95.73|93.33|96.24|93.84|95.37|92.97|0
1649749200000|2022-04-12 07:40:00|95.82|93.42|96.19|93.79|96.42|94.02|95.64|93.24|0
1649749500000|2022-04-12 07:45:00|96.33|93.93|95|92.6|96.37|93.97|95|92.6|0
1649749800000|2022-04-12 07:50:00|95.04|92.64|94.84|92.44|95.54|93.14|94.54|92.14|0
1649750100000|2022-04-12 07:55:00|94.77|92.37|94.72|92.32|94.86|92.46|94.45|92.05|0
1649750400000|2022-04-12 08:00:00|94.7|92.3|94.85|92.45|94.99|92.59|94.26|91.86|0
1649750700000|2022-04-12 08:05:00|94.88|92.48|94.58|92.18|95.03|92.63|94.53|92.13|0
1649751000000|2022-04-12 08:10:00|94.53|92.13|94.17|91.77|94.62|92.22|94.12|91.72|0
1649751300000|2022-04-12 08:15:00|94.12|91.72|94.12|91.72|94.26|91.86|93.76|91.36|0
1649751600000|2022-04-12 08:20:00|93.98|91.58|93.53|91.13|94.03|91.63|93.4|91|0
1649751900000|2022-04-12 08:25:00|93.62|91.22|93.51|91.11|94.07|91.67|93.39|90.99|0
1649752200000|2022-04-12 08:30:00|93.53|91.13|92.92|90.52|93.66|91.26|92.81|90.41|0
1649752500000|2022-04-12 08:35:00|92.88|90.48|92.36|89.96|92.88|90.48|92.19|89.79|0
1649752800000|2022-04-12 08:40:00|92.32|89.92|92.29|89.89|92.36|89.96|92.01|89.61|0
1649753100000|2022-04-12 08:45:00|92.27|89.87|92.09|89.69|92.4|90|91.78|89.38|0
1649753400000|2022-04-12 08:50:00|92.05|89.65|91.69|89.29|92.05|89.65|91.54|89.14|0
1649753700000|2022-04-12 08:55:00|91.67|89.27|91.2|88.8|93.44|91.04|89.64|87.24|0
1649754000000|2022-04-12 09:00:00|91.98|89.58|92.02|89.62|92.29|89.89|91.8|89.4|0
1649754300000|2022-04-12 09:05:00|92.07|89.67|91.53|89.13|92.07|89.67|91.36|88.96|0
1649754600000|2022-04-12 09:10:00|91.58|89.18|92.17|89.77|92.33|89.93|91.49|89.09|0
1649754900000|2022-04-12 09:15:00|92.19|89.79|92.06|89.66|92.37|89.97|91.93|89.53|0
1649755200000|2022-04-12 09:20:00|92.1|89.7|92.15|89.75|92.55|90.15|92.04|89.64|0
1649755500000|2022-04-12 09:25:00|92.19|89.79|91.79|89.39|92.28|89.88|91.7|89.3|0
1649755800000|2022-04-12 09:30:00|91.83|89.43|91.65|89.25|91.96|89.56|91.35|88.95|0
1649756100000|2022-04-12 09:35:00|91.63|89.23|91.43|89.03|91.79|89.39|91.3|88.9|0
1649756400000|2022-04-12 09:40:00|91.41|89.01|91.21|88.81|91.43|89.03|91.21|88.81|0
1649756700000|2022-04-12 09:45:00|91.16|88.76|91.56|89.16|91.65|89.25|91.05|88.65|0
1649757000000|2022-04-12 09:50:00|91.54|89.14|90.85|88.45|91.54|89.14|90.85|88.45|0
1649757300000|2022-04-12 09:55:00|90.89|88.49|91.29|88.89|91.33|88.93|90.72|88.32|0
1649757600000|2022-04-12 10:00:00|91.31|88.91|91.06|88.66|91.38|88.98|90.76|88.36|0
1649757900000|2022-04-12 10:05:00|91.11|88.71|91.13|88.73|91.46|89.06|91.02|88.62|0
1649758200000|2022-04-12 10:10:00|91.15|88.75|91.28|88.88|91.39|88.99|90.8|88.4|0
1649758500000|2022-04-12 10:15:00|91.32|88.92|91.67|89.27|91.68|89.28|91.24|88.84|0
1649758800000|2022-04-12 10:20:00|91.63|89.23|91.61|89.21|91.83|89.43|91.45|89.05|0
1649759100000|2022-04-12 10:25:00|91.63|89.23|91.23|88.83|91.89|89.49|91.21|88.81|0
1649759400000|2022-04-12 10:30:00|91.27|88.87|91.05|88.65|91.45|89.05|91.01|88.61|0
1649759700000|2022-04-12 10:35:00|90.92|88.52|90.57|88.17|90.92|88.52|90.35|87.95|0
1649760000000|2022-04-12 10:40:00|90.61|88.21|90.56|88.16|90.96|88.56|90.48|88.08|0
1649760300000|2022-04-12 10:45:00|90.52|88.12|90.78|88.38|90.87|88.47|90.47|88.07|0
1649760600000|2022-04-12 10:50:00|90.76|88.36|90.6|88.2|90.78|88.38|90.6|88.2|0
1649760900000|2022-04-12 10:55:00|90.56|88.16|90.99|88.59|91.04|88.64|90.47|88.07|0
1649761200000|2022-04-12 11:00:00|91.04|88.64|91.04|88.64|91.12|88.72|90.77|88.37|0
1649761500000|2022-04-12 11:05:00|91.08|88.68|91.3|88.9|91.3|88.9|90.93|88.53|0
1649761800000|2022-04-12 11:10:00|91.34|88.94|91.6|89.2|91.65|89.25|91.3|88.9|0
1649762100000|2022-04-12 11:15:00|91.56|89.16|91.47|89.07|91.96|89.56|91.38|88.98|0
1649762400000|2022-04-12 11:20:00|91.51|89.11|91.42|89.02|91.51|89.11|91.11|88.71|0
1649762700000|2022-04-12 11:25:00|91.47|89.07|90.94|88.54|91.51|89.11|90.89|88.49|0
1649763000000|2022-04-12 11:30:00|90.89|88.49|90.63|88.23|90.93|88.53|90.49|88.09|0
1649763300000|2022-04-12 11:35:00|90.67|88.27|90.67|88.27|90.97|88.57|90.45|88.05|0
1649763600000|2022-04-12 11:40:00|90.71|88.31|90.62|88.22|91.15|88.75|90.4|88|0
1649763900000|2022-04-12 11:45:00|90.58|88.18|90.44|88.04|90.58|88.18|90.31|87.91|0
1649764200000|2022-04-12 11:50:00|90.42|88.02|90.4|88|90.49|88.09|90.22|87.82|0
1649764500000|2022-04-12 11:55:00|90.44|88.04|90.26|87.86|90.61|88.21|90.22|87.82|0
1649764800000|2022-04-12 12:00:00|90.22|87.82|90.26|87.86|90.61|88.21|90.22|87.82|0
1649765100000|2022-04-12 12:05:00|90.22|87.82|89.43|87.03|90.22|87.82|89.35|86.95|0
1649765400000|2022-04-12 12:10:00|89.48|87.08|89.43|87.03|89.65|87.25|89.34|86.94|0
1649765700000|2022-04-12 12:15:00|89.47|87.07|89.73|87.33|89.75|87.35|89.34|86.94|0
1649766000000|2022-04-12 12:20:00|89.69|87.29|89.73|87.33|89.86|87.46|89.51|87.11|0
1649766300000|2022-04-12 12:25:00|89.71|87.31|90.19|87.79|90.9|88.5|89.59|87.19|0
1649766600000|2022-04-12 12:30:00|88.72|86.32|85.7|83.3|88.72|86.32|85.64|83.24|0
1649766900000|2022-04-12 12:35:00|85.78|83.38|86.37|83.97|86.83|84.43|85.78|83.38|0
1649767200000|2022-04-12 12:40:00|86.41|84.01|84.27|81.87|86.53|84.13|84.1|81.7|0
1649767500000|2022-04-12 12:45:00|84.25|81.85|83.16|80.76|84.25|81.85|83.08|80.68|0
1649767800000|2022-04-12 12:50:00|83.2|80.8|82.51|80.11|83.73|81.33|82.51|80.11|0
1649768100000|2022-04-12 12:55:00|82.47|80.07|82.75|80.35|82.87|80.47|81.91|79.51|0
1649768400000|2022-04-12 13:00:00|82.79|80.39|83.07|80.67|83.12|80.72|82.75|80.35|0
1649768700000|2022-04-12 13:05:00|83.05|80.65|83.89|81.49|84.3|81.9|82.75|80.35|0
1649769000000|2022-04-12 13:10:00|84.01|81.61|84.79|82.39|84.83|82.43|83.97|81.57|0
1649769300000|2022-04-12 13:15:00|84.75|82.35|84.7|82.3|84.91|82.51|84.29|81.89|0
1649769600000|2022-04-12 13:20:00|84.62|82.22|85.37|82.97|85.57|83.17|84.58|82.18|0
1649769900000|2022-04-12 13:25:00|85.41|83.01|85.65|83.25|85.65|83.25|84.91|82.51|0
1649770200000|2022-04-12 13:30:00|85.45|83.05|86.24|83.84|86.79|84.39|85.45|83.05|0
1649770500000|2022-04-12 13:35:00|85.99|83.59|84.61|82.21|86.74|84.34|84.08|81.68|0
1649770800000|2022-04-12 13:40:00|84.36|81.96|83.99|81.59|85.63|83.23|83.95|81.55|0
1649771100000|2022-04-12 13:45:00|83.95|81.55|83.38|80.98|84.36|81.96|83.01|80.61|0
1649771400000|2022-04-12 13:50:00|83.42|81.02|81.71|79.31|84.28|81.88|81.17|78.77|0
1649771700000|2022-04-12 13:55:00|81.73|79.33|82.21|79.81|82.61|80.21|81.73|79.33|0
1649772000000|2022-04-12 14:00:00|82.17|79.77|82.77|80.37|83.26|80.86|81.89|79.49|0
1649772300000|2022-04-12 14:05:00|82.79|80.39|83.09|80.69|83.66|81.26|82.77|80.37|0
1649772600000|2022-04-12 14:10:00|82.97|80.57|82.68|80.28|83.38|80.98|82.56|80.16|0
1649772900000|2022-04-12 14:15:00|82.64|80.24|83.99|81.59|84.07|81.67|82.48|80.08|0
1649773200000|2022-04-12 14:20:00|83.86|81.46|83.66|81.26|84.03|81.63|82.96|80.56|0
1649773500000|2022-04-12 14:25:00|83.61|81.21|84.64|82.24|84.64|82.24|83.53|81.13|0
1649773800000|2022-04-12 14:30:00|84.56|82.16|84.49|82.09|85.09|82.69|84.35|81.95|0
1649774100000|2022-04-12 14:35:00|84.39|81.99|85.63|83.23|85.8|83.4|84.18|81.78|0
1649774400000|2022-04-12 14:40:00|85.67|83.27|85.63|83.23|86.09|83.69|85.3|82.9|0
1649774700000|2022-04-12 14:45:00|85.67|83.27|85.92|83.52|86.06|83.66|83.74|81.34|0
1649775000000|2022-04-12 14:50:00|85.9|83.5|85.98|83.58|86.65|84.25|85.85|83.45|0
1649775300000|2022-04-12 14:55:00|86.02|83.62|86.02|83.62|86.4|84|85.64|83.24|0
1649775600000|2022-04-12 15:00:00|86.06|83.66|85.43|83.03|86.6|84.2|85.26|82.86|0
1649775900000|2022-04-12 15:05:00|85.41|83.01|86.43|84.03|86.52|84.12|85.34|82.94|0
1649776200000|2022-04-12 15:10:00|86.39|83.99|85.63|83.23|86.52|84.12|85.55|83.15|0
1649776500000|2022-04-12 15:15:00|85.51|83.11|84.78|82.38|85.71|83.31|84.76|82.36|0
1649776800000|2022-04-12 15:20:00|84.71|82.31|84.42|82.02|84.82|82.42|84.14|81.74|0
1649777100000|2022-04-12 15:25:00|84.26|81.86|82.98|80.58|84.31|81.91|82.15|79.75|0
1649777400000|2022-04-12 15:30:00|82.88|80.48|82.55|80.15|82.88|80.48|82.23|79.83|0
1649777700000|2022-04-12 15:35:00|82.43|80.03|83.33|80.93|83.45|81.05|82.23|79.83|0
1649778000000|2022-04-12 15:40:00|83.28|80.88|83.16|80.76|83.49|81.09|82.92|80.52|0
1649778300000|2022-04-12 15:45:00|83.12|80.72|83.53|81.13|83.69|81.29|82.95|80.55|0
1649778600000|2022-04-12 15:50:00|83.42|81.02|83.15|80.75|83.98|81.58|82.99|80.59|0
1649778900000|2022-04-12 15:55:00|83.07|80.67|83.6|81.2|83.83|81.43|82.95|80.55|0
1649779200000|2022-04-12 16:00:00|83.52|81.12|84.12|81.72|84.18|81.78|83.44|81.04|0
1649779500000|2022-04-12 16:05:00|84.09|81.69|84.8|82.4|85.05|82.65|83.85|81.45|0
1649779800000|2022-04-12 16:10:00|84.75|82.35|85.04|82.64|85.42|83.02|84.75|82.35|0
1649780100000|2022-04-12 16:15:00|84.92|82.52|84.54|82.14|85.21|82.81|83.76|81.36|0
1649780400000|2022-04-12 16:20:00|84.67|82.27|85.79|83.39|85.83|83.43|84.67|82.27|0
1649780700000|2022-04-12 16:25:00|85.88|83.48|86.68|84.28|86.89|84.49|85.88|83.48|0
1649781000000|2022-04-12 16:30:00|86.85|84.45|86.84|84.44|86.85|84.45|86.17|83.77|0
1649781300000|2022-04-12 16:35:00|86.93|84.53|86.5|84.1|86.93|84.53|86.21|83.81|0
1649781600000|2022-04-12 16:40:00|86.46|84.06|87.09|84.69|87.31|84.91|86.25|83.85|0
1649781900000|2022-04-12 16:45:00|87.01|84.61|86.67|84.27|87.61|85.21|86.62|84.22|0
1649782200000|2022-04-12 16:50:00|86.62|84.22|86.37|83.97|86.71|84.31|85.7|83.3|0
1649782500000|2022-04-12 16:55:00|86.33|83.93|86.22|83.82|86.37|83.97|85.95|83.55|0
1649782800000|2022-04-12 17:00:00|86.28|83.88|87.72|85.32|88.07|85.67|84.75|82.35|0
1649783100000|2022-04-12 17:05:00|87.51|85.11|87.53|85.13|87.98|85.58|87.12|84.72|0
1649783400000|2022-04-12 17:10:00|87.59|85.19|86.57|84.17|87.59|85.19|86.11|83.71|0
1649783700000|2022-04-12 17:15:00|86.65|84.25|86.55|84.15|87.25|84.85|86.49|84.09|0
1649784000000|2022-04-12 17:20:00|86.53|84.13|86.69|84.29|87.07|84.67|85.6|83.2|0
1649784300000|2022-04-12 17:25:00|86.76|84.36|87.26|84.86|87.33|84.93|86.65|84.25|0
1649784600000|2022-04-12 17:30:00|87.24|84.84|87.11|84.71|87.88|85.48|86.92|84.52|0
1649784900000|2022-04-12 17:35:00|87.15|84.75|86.49|84.09|87.32|84.92|85.52|83.12|0
1649785200000|2022-04-12 17:40:00|86.45|84.05|87.47|85.07|87.56|85.16|86.32|83.92|0
1649785500000|2022-04-12 17:45:00|87.51|85.11|87.86|85.46|88.16|85.76|87.34|84.94|0
1649785800000|2022-04-12 17:50:00|87.9|85.5|88.9|86.5|89.07|86.67|87.9|85.5|0
1649786100000|2022-04-12 17:55:00|88.94|86.54|90.58|88.18|90.76|88.36|87.78|85.38|0
1649786400000|2022-04-12 18:00:00|90.54|88.14|89.97|87.57|91.25|88.85|89.92|87.52|0
1649786700000|2022-04-12 18:05:00|90.05|87.65|89.88|87.48|90.19|87.79|89.31|86.91|0
1649787000000|2022-04-12 18:10:00|89.92|87.52|91.28|88.88|91.28|88.88|89.92|87.52|0
1649787300000|2022-04-12 18:15:00|91.33|88.93|93.55|91.15|93.78|91.38|91.24|88.84|0
1649787600000|2022-04-12 18:20:00|93.64|91.24|93.73|91.33|93.82|91.42|92.97|90.57|0
1649787900000|2022-04-12 18:25:00|93.82|91.42|94.02|91.62|94.09|91.69|93.45|91.05|0
1649788200000|2022-04-12 18:30:00|94.04|91.64|93.86|91.46|94.95|92.55|93.68|91.28|0
1649788500000|2022-04-12 18:35:00|93.99|91.59|93.9|91.5|94.31|91.91|93.18|90.78|0
1649788800000|2022-04-12 18:40:00|93.99|91.59|94.17|91.77|94.62|92.22|93.63|91.23|0
1649789100000|2022-04-12 18:45:00|94.08|91.68|93.35|90.95|94.08|91.68|92.73|90.33|0
1649789400000|2022-04-12 18:50:00|93.31|90.91|93.13|90.73|94.03|91.63|93.04|90.64|0
1649789700000|2022-04-12 18:55:00|93.17|90.77|93.48|91.08|93.67|91.27|92.68|90.28|0
1649790000000|2022-04-12 19:00:00|93.62|91.22|95.34|92.94|95.43|93.03|93.12|90.72|0
1649790300000|2022-04-12 19:05:00|95.3|92.9|96.54|94.14|96.58|94.18|95.02|92.62|0
1649790600000|2022-04-12 19:10:00|96.44|94.04|96.7|94.3|97.75|95.35|94.43|92.03|0
1649790900000|2022-04-12 19:15:00|96.73|94.33|96.1|93.7|96.93|94.53|96.1|93.7|0
1649791200000|2022-04-12 19:20:00|96.05|93.65|95.68|93.28|96.05|93.65|95.09|92.69|0
1649791500000|2022-04-12 19:25:00|95.82|93.42|96.69|94.29|97.44|95.04|95.82|93.42|0
1649791800000|2022-04-12 19:30:00|96.83|94.43|96.78|94.38|97.37|94.97|96.37|93.97|0
1649792100000|2022-04-12 19:35:00|96.97|94.57|95.08|92.68|97.11|94.71|94.81|92.41|0
1649792400000|2022-04-12 19:40:00|95.13|92.73|95.54|93.14|95.72|93.32|94.58|92.18|0
1649792700000|2022-04-12 19:45:00|96.09|93.69|94.24|91.84|96.09|93.69|93.63|91.23|0
1649793000000|2022-04-12 19:50:00|94.33|91.93|94.19|91.79|94.97|92.57|93.7|91.3|0
1649793300000|2022-04-12 19:55:00|94.01|91.61|94.1|91.7|94.6|92.2|93.38|90.98|0
1649793600000|2022-04-12 20:00:00|94.33|91.93|94.69|92.29|94.96|92.56|94.33|91.93|0
1649793900000|2022-04-12 20:05:00|94.51|92.11|93.24|90.84|94.73|92.33|93.24|90.84|0
1649794200000|2022-04-12 20:10:00|93.37|90.97|93.69|91.29|93.69|91.29|93.24|90.84|0
1649794500000|2022-04-12 20:15:00|93.89|91.09|93.79|90.99|94.02|91.22|93.75|90.95|0
1649794800000|2022-04-12 20:20:00|93.82|91.02|93.79|90.99|93.97|91.17|93.79|90.99|0
1649795100000|2022-04-12 20:25:00|93.75|90.95|93.65|90.85|93.84|91.04|93.61|90.81|0
1649795400000|2022-04-12 20:30:00|93.61|90.81|93.65|90.85|93.65|90.85|93.47|90.67|0
1649795700000|2022-04-12 20:35:00|93.61|90.81|93.65|90.85|93.69|90.89|93.6|90.8|0
1649796000000|2022-04-12 20:40:00|93.63|90.83|93.74|90.94|93.74|90.94|93.6|90.8|0
1649796300000|2022-04-12 20:45:00|93.78|90.98|93.96|91.16|94|91.2|93.73|90.93|0
1649796600000|2022-04-12 20:50:00|94|91.2|93.71|90.91|94|91.2|93.69|90.89|0
1649796900000|2022-04-12 20:55:00|93.73|90.93|93.93|91.13|93.95|91.15|93.64|90.84|0
1649797200000|2022-04-12 21:00:00|93.96|91.16|93.85|91.05|93.96|91.16|93.82|91.02|0
1649797500000|2022-04-12 21:05:00|93.82|91.02|93.86|91.06|93.86|91.06|93.82|91.02|0
1649798100000|2022-04-12 21:15:00|93.85|91.05|93.85|91.05|93.85|91.05|93.85|91.05|0
1649798400000|2022-04-12 21:20:00|93.83|91.03|93.82|91.02|93.85|91.05|93.79|90.99|0
1649798700000|2022-04-12 21:25:00|93.78|90.98|93.79|90.99|93.82|91.02|93.76|90.96|0
1649799000000|2022-04-12 21:30:00|93.8|91|93.89|91.09|93.95|91.15|93.8|91|0
1649799300000|2022-04-12 21:35:00|93.91|91.11|93.76|90.96|93.91|91.11|93.76|90.96|0
1649799600000|2022-04-12 21:40:00|93.82|91.02|93.79|90.99|93.89|91.09|93.79|90.99|0
1649799900000|2022-04-12 21:45:00|93.83|91.03|93.83|91.03|93.87|91.07|93.76|90.96|0
1649800200000|2022-04-12 21:50:00|93.9|91.1|93.82|91.02|93.9|91.1|93.8|91|0
1649800500000|2022-04-12 21:55:00|93.8|91|93.78|90.98|93.85|91.05|93.76|90.96|0
1649800800000|2022-04-12 22:00:00|93.59|90.79|93.43|90.63|93.7|90.9|93.29|90.49|0
1649801100000|2022-04-12 22:05:00|93.45|90.65|93.29|90.49|93.47|90.67|93.2|90.4|0
1649801400000|2022-04-12 22:10:00|93.27|90.47|93.44|90.64|93.47|90.67|93.11|90.31|0
1649801700000|2022-04-12 22:15:00|93.42|90.62|93.87|91.07|93.98|91.18|93.42|90.62|0
1649802000000|2022-04-12 22:20:00|93.85|91.05|93.96|91.16|94.16|91.36|93.73|90.93|0
1649802300000|2022-04-12 22:25:00|93.93|91.13|93.95|91.15|94.05|91.25|93.87|91.07|0
1649802600000|2022-04-12 22:30:00|93.91|91.11|93.68|90.88|93.91|91.11|93.66|90.86|0
1649802900000|2022-04-12 22:35:00|93.64|90.84|93.54|90.74|93.64|90.84|93.36|90.56|0
1649803200000|2022-04-12 22:40:00|93.5|90.7|93.45|90.65|93.52|90.72|93.41|90.61|0
1649803500000|2022-04-12 22:45:00|93.43|90.63|93.36|90.56|93.54|90.74|93.36|90.56|0
1649803800000|2022-04-12 22:50:00|93.31|90.51|93|90.2|93.31|90.51|93|90.2|0
1649804100000|2022-04-12 22:55:00|93.04|90.24|92.82|90.02|93.04|90.24|92.82|90.02|0
1649804400000|2022-04-12 23:00:00|92.86|90.06|92.59|89.79|92.88|90.08|92.59|89.79|0
1649804700000|2022-04-12 23:05:00|92.64|89.84|92.45|89.65|92.68|89.88|92.45|89.65|0
1649805000000|2022-04-12 23:10:00|92.5|89.7|92.59|89.79|92.59|89.79|92.45|89.65|0
1649805300000|2022-04-12 23:15:00|92.61|89.81|92.49|89.69|92.72|89.92|92.45|89.65|0
1649805600000|2022-04-12 23:20:00|92.54|89.74|92.63|89.83|92.72|89.92|92.54|89.74|0
1649805900000|2022-04-12 23:25:00|92.58|89.78|92.53|89.73|92.62|89.82|92.42|89.62|0
1649806200000|2022-04-12 23:30:00|92.51|89.71|92.71|89.91|92.71|89.91|92.49|89.69|0
1649806500000|2022-04-12 23:35:00|92.75|89.95|92.84|90.04|92.84|90.04|92.49|89.69|0
1649806800000|2022-04-12 23:40:00|92.8|90|92.53|89.73|92.8|90|92.48|89.68|0
1649807100000|2022-04-12 23:45:00|92.48|89.68|92.21|89.41|92.48|89.68|92.21|89.41|0
1649807400000|2022-04-12 23:50:00|92.17|89.37|91.99|89.19|92.17|89.37|91.86|89.06|0
1649807700000|2022-04-12 23:55:00|91.94|89.14|91.81|89.01|92.03|89.23|91.81|89.01|0
1649808000000|2022-04-13 00:00:00|91.85|89.05|91.76|88.96|91.9|89.1|91.59|88.79|0
1649808300000|2022-04-13 00:05:00|91.72|88.92|91.67|88.87|91.89|89.09|91.58|88.78|0
1649808600000|2022-04-13 00:10:00|91.63|88.83|91.8|89|91.85|89.05|91.63|88.83|0
1649808900000|2022-04-13 00:15:00|91.76|88.96|91.75|88.95|91.89|89.09|91.62|88.82|0
1649809200000|2022-04-13 00:20:00|91.8|89|91.75|88.95|91.84|89.04|91.75|88.95|0
1649809500000|2022-04-13 00:25:00|91.8|89|92.06|89.26|92.15|89.35|91.8|89|0
1649809800000|2022-04-13 00:30:00|92.01|89.21|91.84|89.04|92.15|89.35|91.75|88.95|0
1649810100000|2022-04-13 00:35:00|91.79|88.99|91.66|88.86|91.84|89.04|91.52|88.72|0
1649810400000|2022-04-13 00:40:00|91.68|88.88|91.52|88.72|91.74|88.94|91.52|88.72|0
1649810700000|2022-04-13 00:45:00|91.48|88.68|91.3|88.5|91.48|88.68|91.12|88.32|0
1649811000000|2022-04-13 00:50:00|91.25|88.45|91.34|88.54|91.39|88.59|91.21|88.41|0
1649811300000|2022-04-13 00:55:00|91.32|88.52|91.16|88.36|91.38|88.58|91.12|88.32|0
1649811600000|2022-04-13 01:00:00|91.18|88.38|91.2|88.4|91.25|88.45|91.03|88.23|0
1649811900000|2022-04-13 01:05:00|91.18|88.38|91.16|88.36|91.25|88.45|91.03|88.23|0
1649812200000|2022-04-13 01:10:00|91.11|88.31|91.11|88.31|91.15|88.35|90.94|88.14|0
1649812500000|2022-04-13 01:15:00|91.07|88.27|91.2|88.4|91.28|88.48|91.07|88.27|0
1649812800000|2022-04-13 01:20:00|91.24|88.44|91.06|88.26|91.33|88.53|91.02|88.22|0
1649813100000|2022-04-13 01:25:00|91.08|88.28|91.15|88.35|91.19|88.39|91.04|88.24|0
1649813400000|2022-04-13 01:30:00|91.19|88.39|91.14|88.34|91.28|88.48|90.84|88.04|0
1649813700000|2022-04-13 01:35:00|91.1|88.3|91.14|88.34|91.23|88.43|91.1|88.3|0
1649814000000|2022-04-13 01:40:00|91.12|88.32|90.92|88.12|91.19|88.39|90.88|88.08|0
1649814300000|2022-04-13 01:45:00|90.88|88.08|91.18|88.38|91.22|88.42|90.7|87.9|0
1649814600000|2022-04-13 01:50:00|91.14|88.34|90.98|88.18|91.18|88.38|90.83|88.03|0
1649814900000|2022-04-13 01:55:00|90.96|88.16|91|88.2|91.07|88.27|90.74|87.94|0
1649815200000|2022-04-13 02:00:00|90.96|88.16|91.04|88.24|91.13|88.33|90.82|88.02|0
1649815500000|2022-04-13 02:05:00|91|88.2|90.73|87.93|91.04|88.24|90.65|87.85|0
1649815800000|2022-04-13 02:10:00|90.78|87.98|90.73|87.93|90.86|88.06|90.64|87.84|0
1649816100000|2022-04-13 02:15:00|90.69|87.89|90.73|87.93|90.82|88.02|90.64|87.84|0
1649816400000|2022-04-13 02:20:00|90.77|87.97|90.64|87.84|90.77|87.97|90.51|87.71|0
1649816700000|2022-04-13 02:25:00|90.68|87.88|90.63|87.83|90.77|87.97|90.55|87.75|0
1649817000000|2022-04-13 02:30:00|90.68|87.88|90.41|87.61|90.68|87.88|90.37|87.57|0
1649817300000|2022-04-13 02:35:00|90.46|87.66|90.59|87.79|90.59|87.79|90.32|87.52|0
1649817600000|2022-04-13 02:40:00|90.54|87.74|90.8|88|90.85|88.05|90.54|87.74|0
1649817900000|2022-04-13 02:45:00|90.76|87.96|90.62|87.82|90.85|88.05|90.62|87.82|0
1649818200000|2022-04-13 02:50:00|90.58|87.78|90.49|87.69|90.67|87.87|90.45|87.65|0
1649818500000|2022-04-13 02:55:00|90.47|87.67|90.62|87.82|90.66|87.86|90.4|87.6|0
1649818800000|2022-04-13 03:00:00|90.58|87.78|90.27|87.47|90.58|87.78|90.22|87.42|0
1649819100000|2022-04-13 03:05:00|90.31|87.51|90.35|87.55|90.4|87.6|90.01|87.21|0
1649819400000|2022-04-13 03:10:00|90.31|87.51|89.67|86.87|90.4|87.6|88.19|85.39|0
1649819700000|2022-04-13 03:15:00|89.71|86.91|89.62|86.82|89.75|86.95|89.62|86.82|0
1649820000000|2022-04-13 03:20:00|89.58|86.78|89.53|86.73|89.62|86.82|89.4|86.6|0
1649820300000|2022-04-13 03:25:00|89.58|86.78|89.49|86.69|89.62|86.82|89.49|86.69|0
1649820600000|2022-04-13 03:30:00|89.53|86.73|89.66|86.86|89.75|86.95|89.4|86.6|0
1649820900000|2022-04-13 03:35:00|89.68|86.88|89.46|86.66|89.7|86.9|89.44|86.64|0
1649821200000|2022-04-13 03:40:00|89.44|86.64|89.57|86.77|89.59|86.79|89.39|86.59|0
1649821500000|2022-04-13 03:45:00|89.59|86.79|89.48|86.68|89.59|86.79|89.43|86.63|0
1649821800000|2022-04-13 03:50:00|89.52|86.72|89.47|86.67|89.54|86.74|89.43|86.63|0
1649822100000|2022-04-13 03:55:00|89.52|86.72|89.47|86.67|89.56|86.76|89.47|86.67|0
1649822400000|2022-04-13 04:00:00|89.45|86.65|89.64|86.84|89.69|86.89|89.43|86.63|0
1649822700000|2022-04-13 04:05:00|89.6|86.8|89.47|86.67|89.64|86.84|89.42|86.62|0
1649823000000|2022-04-13 04:10:00|89.51|86.71|89.51|86.71|89.55|86.75|89.47|86.67|0
1649823300000|2022-04-13 04:15:00|89.55|86.75|89.46|86.66|89.59|86.79|89.46|86.66|0
1649823600000|2022-04-13 04:20:00|89.51|86.71|89.55|86.75|89.55|86.75|89.42|86.62|0
1649823900000|2022-04-13 04:25:00|89.59|86.79|89.85|87.05|89.89|87.09|89.59|86.79|0
1649824200000|2022-04-13 04:30:00|89.89|87.09|90.28|87.48|90.28|87.48|89.85|87.05|0
1649824500000|2022-04-13 04:35:00|90.24|87.44|90.24|87.44|90.5|87.7|90.19|87.39|0
1649824800000|2022-04-13 04:40:00|90.28|87.48|90.19|87.39|90.32|87.52|90.15|87.35|0
1649825100000|2022-04-13 04:45:00|90.15|87.35|89.97|87.17|90.19|87.39|89.97|87.17|0
1649825400000|2022-04-13 04:50:00|89.99|87.19|90.05|87.25|90.05|87.25|89.92|87.12|0
1649825700000|2022-04-13 04:55:00|90.01|87.21|89.83|87.03|90.01|87.21|89.83|87.03|0
1649826000000|2022-04-13 05:00:00|89.88|87.08|89.48|86.68|89.96|87.16|89.46|86.66|0
1649826300000|2022-04-13 05:05:00|89.53|86.73|89.57|86.77|89.7|86.9|89.53|86.73|0
1649826600000|2022-04-13 05:10:00|89.52|86.72|89.87|87.07|89.96|87.16|89.52|86.72|0
1649826900000|2022-04-13 05:15:00|89.83|87.03|89.52|86.72|89.85|87.05|89.52|86.72|0
1649827200000|2022-04-13 05:20:00|89.56|86.76|89.52|86.72|89.56|86.76|89.35|86.55|0
1649827500000|2022-04-13 05:25:00|89.56|86.76|89.65|86.85|89.78|86.98|89.56|86.76|0
1649827800000|2022-04-13 05:30:00|89.6|86.8|88.48|85.68|89.6|86.8|88.48|85.68|0
1649828100000|2022-04-13 05:35:00|88.43|85.63|88.34|85.54|88.69|85.89|87.92|85.12|0
1649828400000|2022-04-13 05:40:00|88.32|85.52|88.38|85.58|88.39|85.59|88.13|85.33|0
1649828700000|2022-04-13 05:45:00|88.43|85.63|88|85.2|88.43|85.63|88|85.2|0
1649829000000|2022-04-13 05:50:00|87.95|85.15|87.57|84.77|88.13|85.33|87.53|84.73|0
1649829300000|2022-04-13 05:55:00|87.53|84.73|87.31|84.51|87.61|84.81|87.27|84.47|0
1649829600000|2022-04-13 06:00:00|87.27|84.47|87.73|84.93|87.73|84.93|87.27|84.47|0
1649829900000|2022-04-13 06:05:00|87.69|84.89|88.2|85.4|88.24|85.44|87.69|84.89|0
1649830200000|2022-04-13 06:10:00|88.16|85.36|87.94|85.14|88.24|85.44|87.81|85.01|0
1649830500000|2022-04-13 06:15:00|87.98|85.18|87.68|84.88|88.14|85.34|87.68|84.88|0
1649830800000|2022-04-13 06:20:00|87.73|84.93|88.02|85.22|88.02|85.22|87.64|84.84|0
1649831100000|2022-04-13 06:25:00|88|85.2|88.19|85.39|88.23|85.43|87.89|85.09|0
1649831400000|2022-04-13 06:30:00|88.23|85.43|88.62|85.82|88.79|85.99|88.15|85.35|0
1649831700000|2022-04-13 06:35:00|88.66|85.86|88.87|86.07|88.88|86.08|88.4|85.6|0
1649832000000|2022-04-13 06:40:00|88.92|86.12|88.87|86.07|88.96|86.16|88.7|85.9|0
1649832300000|2022-04-13 06:45:00|88.83|86.03|88.76|85.96|88.96|86.16|88.61|85.81|0
1649832600000|2022-04-13 06:50:00|88.74|85.94|88.82|86.02|88.82|86.02|88.61|85.81|0
1649832900000|2022-04-13 06:55:00|88.87|86.07|88.99|86.19|89.21|86.41|88.87|86.07|0
1649833200000|2022-04-13 07:00:00|88.95|86.15|89.42|86.62|89.47|86.67|88.52|85.72|0
1649833500000|2022-04-13 07:05:00|89.09|86.69|90.09|87.69|90.23|87.83|88.94|86.54|0
1649833800000|2022-04-13 07:10:00|90.14|87.74|89.87|87.47|90.23|87.83|89.59|87.19|0
1649834100000|2022-04-13 07:15:00|89.9|87.5|89.57|87.17|90|87.6|89.09|86.69|0
1649834400000|2022-04-13 07:20:00|89.59|87.19|89.17|86.77|89.65|87.25|88.52|86.12|0
1649834700000|2022-04-13 07:25:00|89.13|86.73|89.17|86.77|89.43|87.03|88.82|86.42|0
1649835000000|2022-04-13 07:30:00|89.15|86.75|89.51|87.11|89.78|87.38|89.15|86.75|0
1649835300000|2022-04-13 07:35:00|89.47|87.07|88.93|86.53|89.51|87.11|88.75|86.35|0
1649835600000|2022-04-13 07:40:00|88.9|86.5|88.46|86.06|90.99|88.59|88.42|86.02|0
1649835900000|2022-04-13 07:45:00|88.44|86.04|88.35|85.95|88.61|86.21|88.22|85.82|0
1649836200000|2022-04-13 07:50:00|88.33|85.93|88.69|86.29|88.91|86.51|88.26|85.86|0
1649836500000|2022-04-13 07:55:00|88.74|86.34|88.91|86.51|89.12|86.72|88.52|86.12|0
1649836800000|2022-04-13 08:00:00|88.95|86.55|88.26|85.86|89.08|86.68|87.92|85.52|0
1649837100000|2022-04-13 08:05:00|88.28|85.88|87.85|85.45|88.28|85.88|87.61|85.21|0
1649837400000|2022-04-13 08:10:00|87.91|85.51|88.32|85.92|88.38|85.98|87.87|85.47|0
1649837700000|2022-04-13 08:15:00|88.34|85.94|88.38|85.98|88.38|85.98|87.95|85.55|0
1649838000000|2022-04-13 08:20:00|88.4|86|88.31|85.91|88.59|86.19|88.25|85.85|0
1649838300000|2022-04-13 08:25:00|88.29|85.89|88.72|86.32|88.89|86.49|88.29|85.89|0
1649838600000|2022-04-13 08:30:00|88.76|86.36|88.5|86.1|88.98|86.58|88.46|86.06|0
1649838900000|2022-04-13 08:35:00|88.48|86.08|88.8|86.4|88.85|86.45|88.48|86.08|0
1649839200000|2022-04-13 08:40:00|88.76|86.36|87.81|85.41|88.76|86.36|87.77|85.37|0
1649839500000|2022-04-13 08:45:00|87.72|85.32|87.46|85.06|87.77|85.37|87.34|84.94|0
1649839800000|2022-04-13 08:50:00|87.51|85.11|87.46|85.06|87.81|85.41|87.29|84.89|0
1649840100000|2022-04-13 08:55:00|87.51|85.11|87.72|85.32|87.85|85.45|87.29|84.89|0
1649840400000|2022-04-13 09:00:00|87.76|85.36|87.93|85.53|87.97|85.57|87.71|85.31|0
1649840700000|2022-04-13 09:05:00|87.95|85.55|87.75|85.35|88.1|85.7|87.71|85.31|0
1649841000000|2022-04-13 09:10:00|87.8|85.4|87.92|85.52|87.93|85.53|87.62|85.22|0
1649841300000|2022-04-13 09:15:00|88.01|85.61|88.26|85.86|88.42|86.02|88.01|85.61|0
1649841600000|2022-04-13 09:20:00|88.29|85.89|88.43|86.03|88.52|86.12|88.22|85.82|0
1649841900000|2022-04-13 09:25:00|88.39|85.99|88.52|86.12|88.61|86.21|88.26|85.86|0
1649842200000|2022-04-13 09:30:00|88.6|86.2|88.6|86.2|88.73|86.33|88.56|86.16|0
1649842500000|2022-04-13 09:35:00|88.58|86.18|89.51|87.11|89.64|87.24|88.58|86.18|0
1649842800000|2022-04-13 09:40:00|89.47|87.07|89.79|87.39|89.86|87.46|89.47|87.07|0
1649843100000|2022-04-13 09:45:00|89.81|87.41|89.85|87.45|90.07|87.67|89.64|87.24|0
1649843400000|2022-04-13 09:50:00|89.9|87.5|89.29|86.89|90.07|87.67|89.2|86.8|0
1649843700000|2022-04-13 09:55:00|89.33|86.93|90.3|87.9|90.34|87.94|89.29|86.89|0
1649844000000|2022-04-13 10:00:00|90.25|87.85|89.81|87.41|90.41|88.01|89.64|87.24|0
1649844300000|2022-04-13 10:05:00|89.85|87.45|90.07|87.67|90.16|87.76|89.72|87.32|0
1649844600000|2022-04-13 10:10:00|89.98|87.58|89.63|87.23|90.01|87.61|89.5|87.1|0
1649844900000|2022-04-13 10:15:00|89.59|87.19|89.78|87.38|89.98|87.58|89.39|86.99|0
1649845200000|2022-04-13 10:20:00|89.8|87.4|89.96|87.56|89.98|87.58|89.45|87.05|0
1649845500000|2022-04-13 10:25:00|89.93|87.53|89.8|87.4|90.02|87.62|89.58|87.18|0
1649845800000|2022-04-13 10:30:00|89.82|87.42|89.12|86.72|89.84|87.44|89.1|86.7|0
1649846100000|2022-04-13 10:35:00|89.1|86.7|88.57|86.17|89.27|86.87|88.49|86.09|0
1649846400000|2022-04-13 10:40:00|88.53|86.13|88.64|86.24|88.75|86.35|88.4|86|0
1649846700000|2022-04-13 10:45:00|88.66|86.26|89.07|86.67|89.22|86.82|88.4|86|0
1649847000000|2022-04-13 10:50:00|89.05|86.65|88.48|86.08|89.05|86.65|88.22|85.82|0
1649847300000|2022-04-13 10:55:00|88.46|86.06|88.18|85.78|88.48|86.08|88.09|85.69|0
1649847600000|2022-04-13 11:00:00|88.11|85.71|87.87|85.47|88.35|85.95|87.83|85.43|0
1649847900000|2022-04-13 11:05:00|87.83|85.43|87.57|85.17|87.83|85.43|87.36|84.96|0
1649848200000|2022-04-13 11:10:00|87.53|85.13|87.31|84.91|87.7|85.3|87.31|84.91|0
1649848500000|2022-04-13 11:15:00|87.29|84.89|87.52|85.12|87.67|85.27|87.29|84.89|0
1649848800000|2022-04-13 11:20:00|87.56|85.16|88.03|85.63|88.03|85.63|87.48|85.08|0
1649849100000|2022-04-13 11:25:00|87.99|85.59|87.86|85.46|88.36|85.96|87.82|85.42|0
1649849400000|2022-04-13 11:30:00|87.88|85.48|88.59|86.19|88.59|86.19|87.86|85.46|0
1649849700000|2022-04-13 11:35:00|88.55|86.15|88.81|86.41|88.89|86.49|88.42|86.02|0
1649850000000|2022-04-13 11:40:00|88.87|86.47|89.5|87.1|89.54|87.14|88.8|86.4|0
1649850300000|2022-04-13 11:45:00|89.46|87.06|89.72|87.32|89.72|87.32|89.32|86.92|0
1649850600000|2022-04-13 11:50:00|89.67|87.27|90.42|88.02|90.5|88.1|89.67|87.27|0
1649850900000|2022-04-13 11:55:00|90.46|88.06|91.12|88.72|91.48|89.08|90.46|88.06|0
1649851200000|2022-04-13 12:00:00|91.08|88.68|91.3|88.9|91.39|88.99|90.85|88.45|0
1649851500000|2022-04-13 12:05:00|91.47|89.07|92.01|89.61|92.01|89.61|91.16|88.76|0
1649851800000|2022-04-13 12:10:00|92.05|89.65|91.6|89.2|92.1|89.7|91.51|89.11|0
1649852100000|2022-04-13 12:15:00|91.74|89.34|91.29|88.89|92|89.6|91.16|88.76|0
1649852400000|2022-04-13 12:20:00|91.33|88.93|92.58|90.18|92.88|90.48|91.16|88.76|0
1649852700000|2022-04-13 12:25:00|92.54|90.14|92.36|89.96|92.94|90.54|92.13|89.73|0
1649853000000|2022-04-13 12:30:00|92.31|89.91|92.49|90.09|93.51|91.11|92|89.6|0
1649853300000|2022-04-13 12:35:00|92.44|90.04|92.17|89.77|92.85|90.45|92.08|89.68|0
1649853600000|2022-04-13 12:40:00|92.13|89.73|91.68|89.28|92.35|89.95|91.32|88.92|0
1649853900000|2022-04-13 12:45:00|91.63|89.23|91.94|89.54|92.08|89.68|91.45|89.05|0
1649854200000|2022-04-13 12:50:00|91.99|89.59|92.21|89.81|92.26|89.86|91.9|89.5|0
1649854500000|2022-04-13 12:55:00|92.25|89.85|93.11|90.71|93.11|90.71|92.21|89.81|0
1649854800000|2022-04-13 13:00:00|93.09|90.69|92.92|90.52|93.11|90.71|92.83|90.43|0
1649855100000|2022-04-13 13:05:00|92.83|90.43|93.83|91.43|93.87|91.47|92.83|90.43|0
1649855400000|2022-04-13 13:10:00|93.85|91.45|94.02|91.62|96.02|93.62|93.69|91.29|0
1649855700000|2022-04-13 13:15:00|93.97|91.57|93.34|90.94|94.06|91.66|93.29|90.89|0
1649856000000|2022-04-13 13:20:00|93.29|90.89|93.29|90.89|93.34|90.94|92.84|90.44|0
1649856300000|2022-04-13 13:25:00|93.33|90.93|94.03|91.63|94.15|91.75|93.33|90.93|0
1649856600000|2022-04-13 13:30:00|94.01|91.61|92.03|89.63|94.28|91.88|92.03|89.63|0
1649856900000|2022-04-13 13:35:00|91.81|89.41|90.99|88.59|93.16|90.76|90.51|88.11|0
1649857200000|2022-04-13 13:40:00|90.77|88.37|89.93|87.53|91.08|88.68|89.47|87.07|0
1649857500000|2022-04-13 13:45:00|89.89|87.49|89.36|86.96|90.2|87.8|89.1|86.7|0
1649857800000|2022-04-13 13:50:00|89.32|86.92|89.58|87.18|89.88|87.48|89.23|86.83|0
1649858100000|2022-04-13 13:55:00|89.49|87.09|91.29|88.89|91.29|88.89|89.45|87.05|0
1649858400000|2022-04-13 14:00:00|91.25|88.85|91.29|88.89|92.05|89.65|91.12|88.72|0
1649858700000|2022-04-13 14:05:00|91.25|88.85|92.23|89.83|92.23|89.83|90.49|88.09|0
1649859000000|2022-04-13 14:10:00|92.18|89.78|91.91|89.51|92.54|90.14|91.55|89.15|0
1649859300000|2022-04-13 14:15:00|91.78|89.38|89.82|87.42|91.78|89.38|89.74|87.34|0
1649859600000|2022-04-13 14:20:00|89.87|87.47|89.25|86.85|90.09|87.69|89.25|86.85|0
1649859900000|2022-04-13 14:25:00|89.3|86.9|90.3|87.9|90.3|87.9|89.3|86.9|0
1649860200000|2022-04-13 14:30:00|90.39|87.99|89.73|87.33|90.66|88.26|89.23|86.83|0
1649860500000|2022-04-13 14:35:00|89.82|87.42|90.52|88.12|90.61|88.21|89.51|87.11|0
1649860800000|2022-04-13 14:40:00|90.65|88.25|89.81|87.41|91.14|88.74|89.77|87.37|0
1649861100000|2022-04-13 14:45:00|89.77|87.37|90.07|87.67|90.07|87.67|89.2|86.8|0
1649861400000|2022-04-13 14:50:00|90.03|87.63|89.37|86.97|90.2|87.8|89.15|86.75|0
1649861700000|2022-04-13 14:55:00|89.54|87.14|89.37|86.97|89.76|87.36|89.15|86.75|0
1649862000000|2022-04-13 15:00:00|89.28|86.88|87.59|85.19|89.37|86.97|87.41|85.01|0
1649862300000|2022-04-13 15:05:00|87.57|85.17|87.97|85.57|88.06|85.66|87.5|85.1|0
1649862600000|2022-04-13 15:10:00|87.93|85.53|87.24|84.84|88.01|85.61|87.2|84.8|0
1649862900000|2022-04-13 15:15:00|87.2|84.8|86.94|84.54|87.32|84.92|86.81|84.41|0
1649863200000|2022-04-13 15:20:00|86.89|84.49|85.84|83.44|88.43|86.03|85.84|83.44|0
1649863500000|2022-04-13 15:25:00|85.76|83.36|85.54|83.14|85.84|83.44|85.21|82.81|0
1649863800000|2022-04-13 15:30:00|85.42|83.02|85.29|82.89|85.58|83.18|84.78|82.38|0
1649864100000|2022-04-13 15:35:00|85.18|82.78|85.66|83.26|85.88|83.48|85.12|82.72|0
1649864400000|2022-04-13 15:40:00|85.58|83.18|85.58|83.18|85.92|83.52|85.24|82.84|0
1649864700000|2022-04-13 15:45:00|85.62|83.22|85.91|83.51|86.04|83.64|85.58|83.18|0
1649865000000|2022-04-13 15:50:00|86|83.6|86.29|83.89|86.47|84.07|86|83.6|0
1649865300000|2022-04-13 15:55:00|86.34|83.94|86.36|83.96|86.68|84.28|86.25|83.85|0
1649865600000|2022-04-13 16:00:00|86.33|83.93|86.12|83.72|86.8|84.4|86.03|83.63|0
1649865900000|2022-04-13 16:05:00|86.16|83.76|85.78|83.38|86.2|83.8|85.69|83.29|0
1649866200000|2022-04-13 16:10:00|85.82|83.42|85.9|83.5|86.58|84.18|85.65|83.25|0
1649866500000|2022-04-13 16:15:00|85.82|83.42|85.43|83.03|86.07|83.67|85.27|82.87|0
1649866800000|2022-04-13 16:20:00|85.54|83.14|84.93|82.53|85.77|83.37|84.93|82.53|0
1649867100000|2022-04-13 16:25:00|84.88|82.48|85.43|83.03|85.43|83.03|84.59|82.19|0
1649867400000|2022-04-13 16:30:00|85.37|82.97|84.92|82.52|85.39|82.99|84.75|82.35|0
1649867700000|2022-04-13 16:35:00|84.84|82.44|84.71|82.31|84.84|82.44|84.5|82.1|0
1649868000000|2022-04-13 16:40:00|84.67|82.27|83.87|81.47|84.71|82.31|83.79|81.39|0
1649868300000|2022-04-13 16:45:00|83.83|81.43|83.99|81.59|84.08|81.68|83.75|81.35|0
1649868600000|2022-04-13 16:50:00|84.04|81.64|83.7|81.3|85.04|82.64|83.59|81.19|0
1649868900000|2022-04-13 16:55:00|83.68|81.28|84.17|81.77|84.26|81.86|83.55|81.15|0
1649869200000|2022-04-13 17:00:00|84.09|81.69|83.76|81.36|84.26|81.86|83.51|81.11|0
1649869500000|2022-04-13 17:05:00|83.84|81.44|83.55|81.15|83.84|81.44|83.38|80.98|0
1649869800000|2022-04-13 17:10:00|83.59|81.19|83.42|81.02|83.63|81.23|82.96|80.56|0
1649870100000|2022-04-13 17:15:00|83.46|81.06|83.42|81.02|83.5|81.1|83.21|80.81|0
1649870400000|2022-04-13 17:20:00|83.33|80.93|83.17|80.77|83.33|80.93|82.88|80.48|0
1649870700000|2022-04-13 17:25:00|83.25|80.85|83.62|81.22|83.87|81.47|83.21|80.81|0
1649871000000|2022-04-13 17:30:00|83.66|81.26|84.33|81.93|84.37|81.97|83.54|81.14|0
1649871300000|2022-04-13 17:35:00|84.24|81.84|84.6|82.2|84.87|82.47|84.24|81.84|0
1649871600000|2022-04-13 17:40:00|84.62|82.22|84.64|82.24|84.78|82.38|84.53|82.13|0
1649871900000|2022-04-13 17:45:00|84.66|82.26|84.87|82.47|85.17|82.77|84.28|81.88|0
1649872200000|2022-04-13 17:50:00|84.92|82.52|85.21|82.81|85.34|82.94|84.87|82.47|0
1649872500000|2022-04-13 17:55:00|85.17|82.77|84.49|82.09|85.33|82.93|84.49|82.09|0
1649872800000|2022-04-13 18:00:00|84.47|82.07|84.49|82.09|84.83|82.43|84.41|82.01|0
1649873100000|2022-04-13 18:05:00|84.53|82.13|83.9|81.5|84.57|82.17|83.65|81.25|0
1649873400000|2022-04-13 18:10:00|83.94|81.54|84.36|81.96|84.91|82.51|83.94|81.54|0
1649873700000|2022-04-13 18:15:00|84.4|82|83.7|81.3|84.4|82|83.66|81.26|0
1649874000000|2022-04-13 18:20:00|83.66|81.26|83.78|81.38|84.08|81.68|83.37|80.97|0
1649874300000|2022-04-13 18:25:00|83.74|81.34|83.87|81.47|84.2|81.8|83.66|81.26|0
1649874600000|2022-04-13 18:30:00|83.85|81.45|83.07|80.67|84.12|81.72|83.07|80.67|0
1649874900000|2022-04-13 18:35:00|82.99|80.59|82.86|80.46|83.24|80.84|82.62|80.22|0
1649875200000|2022-04-13 18:40:00|82.91|80.51|82.33|79.93|82.99|80.59|82.33|79.93|0
1649875500000|2022-04-13 18:45:00|82.28|79.88|82.08|79.68|82.61|80.21|82.08|79.68|0
1649875800000|2022-04-13 18:50:00|82.04|79.64|81.81|79.41|82.37|79.97|81.65|79.25|0
1649876100000|2022-04-13 18:55:00|81.77|79.37|81.81|79.41|81.9|79.5|81.53|79.13|0
1649876400000|2022-04-13 19:00:00|81.77|79.37|82.26|79.86|82.59|80.19|81.69|79.29|0
1649876700000|2022-04-13 19:05:00|82.22|79.82|81.19|78.79|82.22|79.82|81.11|78.71|0
1649877000000|2022-04-13 19:10:00|81.24|78.84|81.23|78.83|81.44|79.04|81.07|78.67|0
1649877300000|2022-04-13 19:15:00|81.25|78.85|80.74|78.34|81.27|78.87|80.66|78.26|0
1649877600000|2022-04-13 19:20:00|80.78|78.38|81.07|78.67|81.11|78.71|80.66|78.26|0
1649877900000|2022-04-13 19:25:00|80.99|78.59|80.44|78.04|81.07|78.67|80.28|77.88|0
1649878200000|2022-04-13 19:30:00|80.4|78|79.91|77.51|80.56|78.16|79.75|77.35|0
1649878500000|2022-04-13 19:35:00|79.87|77.47|79.75|77.35|80.32|77.92|79.67|77.27|0
1649878800000|2022-04-13 19:40:00|79.83|77.43|79.87|77.47|80.15|77.75|79.71|77.31|0
1649879100000|2022-04-13 19:45:00|79.71|77.31|79.63|77.23|80.07|77.67|79.47|77.07|0
1649879400000|2022-04-13 19:50:00|79.67|77.27|80.67|78.27|80.91|78.51|79.67|77.27|0
1649879700000|2022-04-13 19:55:00|80.87|78.47|79.92|77.52|80.91|78.51|79.63|77.23|0
1649880000000|2022-04-13 20:00:00|79.8|77.4|80.4|78|80.56|78.16|79.8|77.4|0
1649880300000|2022-04-13 20:05:00|80.44|78.04|80.36|77.96|80.56|78.16|80.32|77.92|0
1649880600000|2022-04-13 20:10:00|80.4|78|80.56|78.16|80.56|78.16|80.19|77.79|0
1649880900000|2022-04-13 20:15:00|80.76|77.96|80.55|77.75|80.76|77.96|80.47|77.67|0
1649881200000|2022-04-13 20:20:00|80.51|77.71|80.55|77.75|80.59|77.79|80.51|77.71|0
1649881500000|2022-04-13 20:25:00|80.51|77.71|80.59|77.79|80.59|77.79|80.47|77.67|0
1649881800000|2022-04-13 20:30:00|80.55|77.75|80.55|77.75|80.59|77.79|80.55|77.75|0
1649882100000|2022-04-13 20:35:00|80.54|77.74|80.58|77.78|80.58|77.78|80.5|77.7|0
1649882400000|2022-04-13 20:40:00|80.54|77.74|80.5|77.7|80.58|77.78|80.46|77.66|0
1649882700000|2022-04-13 20:45:00|80.54|77.74|80.54|77.74|80.58|77.78|80.46|77.66|0
1649883000000|2022-04-13 20:50:00|80.58|77.78|80.58|77.78|80.58|77.78|80.5|77.7|0
1649883300000|2022-04-13 20:55:00|80.54|77.74|80.68|77.88|80.72|77.92|80.49|77.69|0
1649883600000|2022-04-13 21:00:00|80.7|77.9|80.63|77.83|80.7|77.9|80.62|77.82|0
1649883900000|2022-04-13 21:05:00|80.67|77.87|80.69|77.89|80.7|77.9|80.63|77.83|0
1649884200000|2022-04-13 21:10:00|80.7|77.9|80.69|77.89|80.71|77.91|80.69|77.89|0
1649884500000|2022-04-13 21:15:00|80.7|77.9|80.65|77.85|80.7|77.9|80.65|77.85|0
1649884800000|2022-04-13 21:20:00|80.6|77.8|80.53|77.73|80.6|77.8|80.52|77.72|0
1649885100000|2022-04-13 21:25:00|80.55|77.75|80.54|77.74|80.55|77.75|80.54|77.74|0
1649885700000|2022-04-13 21:35:00|80.53|77.73|80.52|77.72|80.53|77.73|80.52|77.72|0
1649886300000|2022-04-13 21:45:00|80.54|77.74|80.53|77.73|80.55|77.75|80.53|77.73|0
1649886600000|2022-04-13 21:50:00|80.52|77.72|80.53|77.73|80.53|77.73|80.52|77.72|0
1649886900000|2022-04-13 21:55:00|80.52|77.72|80.55|77.75|80.55|77.75|80.52|77.72|0
1649887200000|2022-04-13 22:00:00|80.57|77.77|80.67|77.87|80.71|77.91|80.51|77.71|0
1649887500000|2022-04-13 22:05:00|80.71|77.91|80.66|77.86|80.71|77.91|80.58|77.78|0
1649887800000|2022-04-13 22:10:00|80.64|77.84|80.62|77.82|80.7|77.9|80.62|77.82|0
1649888100000|2022-04-13 22:15:00|80.66|77.86|80.54|77.74|80.66|77.86|80.42|77.62|0
1649888400000|2022-04-13 22:20:00|80.52|77.72|80.66|77.86|80.66|77.86|80.48|77.68|0
1649888700000|2022-04-13 22:25:00|80.62|77.82|80.61|77.81|80.7|77.9|80.57|77.77|0
1649889000000|2022-04-13 22:30:00|80.57|77.77|80.33|77.53|80.61|77.81|80.29|77.49|0
1649889300000|2022-04-13 22:35:00|80.29|77.49|80.23|77.43|80.29|77.49|80.12|77.32|0
1649889600000|2022-04-13 22:40:00|80.2|77.4|80.16|77.36|80.2|77.4|80.1|77.3|0
1649889900000|2022-04-13 22:45:00|80.12|77.32|80.08|77.28|80.12|77.32|80.08|77.28|0
1649890200000|2022-04-13 22:50:00|80.12|77.32|80|77.2|80.12|77.32|80|77.2|0
1649890500000|2022-04-13 22:55:00|79.96|77.16|79.99|77.19|80.07|77.27|79.95|77.15|0
1649890800000|2022-04-13 23:00:00|79.97|77.17|80.17|77.37|80.19|77.39|79.95|77.15|0
1649891100000|2022-04-13 23:05:00|80.19|77.39|80.23|77.43|80.29|77.49|80.15|77.35|0
1649891400000|2022-04-13 23:10:00|80.21|77.41|80.31|77.51|80.31|77.51|80.21|77.41|0
1649891700000|2022-04-13 23:15:00|80.27|77.47|80.15|77.35|80.27|77.47|80.11|77.31|0
1649892000000|2022-04-13 23:20:00|80.19|77.39|80.06|77.26|80.19|77.39|80.02|77.22|0
1649892300000|2022-04-13 23:25:00|80.1|77.3|80.5|77.7|80.55|77.75|80.08|77.28|0
1649892600000|2022-04-13 23:30:00|80.53|77.73|80.56|77.76|80.59|77.79|80.5|77.7|0
1649892900000|2022-04-13 23:35:00|80.54|77.74|80.62|77.82|80.66|77.86|80.5|77.7|0
1649893200000|2022-04-13 23:40:00|80.58|77.78|80.54|77.74|80.6|77.8|80.5|77.7|0
1649893500000|2022-04-13 23:45:00|80.5|77.7|80.54|77.74|80.62|77.82|80.38|77.58|0
1649893800000|2022-04-13 23:50:00|80.58|77.78|80.53|77.73|80.6|77.8|80.45|77.65|0
1649894100000|2022-04-13 23:55:00|80.49|77.69|80.61|77.81|80.61|77.81|80.45|77.65|0
1649894400000|2022-04-14 00:00:00|80.49|77.69|80.12|77.32|80.61|77.81|80.08|77.28|0
1649894700000|2022-04-14 00:05:00|80.08|77.28|79.84|77.04|80.29|77.49|79.76|76.96|0
1649895000000|2022-04-14 00:10:00|79.88|77.08|79.52|76.72|79.96|77.16|79.44|76.64|0
1649895300000|2022-04-14 00:15:00|79.48|76.68|79.63|76.83|80|77.2|79.48|76.68|0
1649895600000|2022-04-14 00:20:00|79.59|76.79|79.51|76.71|79.8|77|79.39|76.59|0
1649895900000|2022-04-14 00:25:00|79.47|76.67|79.55|76.75|79.55|76.75|79.43|76.63|0
1649896200000|2022-04-14 00:30:00|79.51|76.71|79.43|76.63|79.59|76.79|79.35|76.55|0
1649896500000|2022-04-14 00:35:00|79.41|76.61|79.5|76.7|79.59|76.79|79.41|76.61|0
1649896800000|2022-04-14 00:40:00|79.49|76.69|79.58|76.78|79.66|76.86|79.49|76.69|0
1649897100000|2022-04-14 00:45:00|79.62|76.82|79.52|76.72|79.62|76.82|79.46|76.66|0
1649897400000|2022-04-14 00:50:00|79.5|76.7|79.46|76.66|79.54|76.74|79.46|76.66|0
1649897700000|2022-04-14 00:55:00|79.5|76.7|79.78|76.98|79.82|77.02|79.5|76.7|0
1649898000000|2022-04-14 01:00:00|79.82|77.02|80.04|77.24|80.18|77.38|79.74|76.94|0
1649898300000|2022-04-14 01:05:00|80.02|77.22|80.14|77.34|80.26|77.46|80.02|77.22|0
1649898600000|2022-04-14 01:10:00|80.13|77.33|80.17|77.37|80.25|77.45|79.99|77.19|0
1649898900000|2022-04-14 01:15:00|80.15|77.35|80.01|77.21|80.17|77.37|79.93|77.13|0
1649899200000|2022-04-14 01:20:00|80.05|77.25|80.05|77.25|80.21|77.41|80.01|77.21|0
1649899500000|2022-04-14 01:25:00|80.01|77.21|80.09|77.29|80.09|77.29|79.96|77.16|0
1649899800000|2022-04-14 01:30:00|80.05|77.25|80.16|77.36|80.29|77.49|80|77.2|0
1649900100000|2022-04-14 01:35:00|80.12|77.32|80.12|77.32|80.2|77.4|80.06|77.26|0
1649900400000|2022-04-14 01:40:00|80.08|77.28|80.36|77.56|80.36|77.56|80.04|77.24|0
1649900700000|2022-04-14 01:45:00|80.32|77.52|80|77.2|80.36|77.56|79.92|77.12|0
1649901000000|2022-04-14 01:50:00|79.98|77.18|79.75|76.95|80.04|77.24|79.63|76.83|0
1649901300000|2022-04-14 01:55:00|79.73|76.93|79.47|76.67|79.79|76.99|79.39|76.59|0
1649901600000|2022-04-14 02:00:00|79.51|76.71|79.55|76.75|79.63|76.83|79.47|76.67|0
1649901900000|2022-04-14 02:05:00|79.59|76.79|79.26|76.46|79.59|76.79|79.18|76.38|0
1649902200000|2022-04-14 02:10:00|79.22|76.42|79.26|76.46|79.3|76.5|79.06|76.26|0
1649902500000|2022-04-14 02:15:00|79.22|76.42|79.06|76.26|79.26|76.46|78.98|76.18|0
1649902800000|2022-04-14 02:20:00|79.08|76.28|79.26|76.46|79.38|76.58|79.08|76.28|0
1649903100000|2022-04-14 02:25:00|79.22|76.42|79.25|76.45|79.29|76.49|79.1|76.3|0
1649903400000|2022-04-14 02:30:00|79.29|76.49|79.45|76.65|79.45|76.65|79.25|76.45|0
1649903700000|2022-04-14 02:35:00|79.41|76.61|79.45|76.65|79.53|76.73|79.41|76.61|0
1649904000000|2022-04-14 02:40:00|79.47|76.67|79.39|76.59|79.49|76.69|79.31|76.51|0
1649904300000|2022-04-14 02:45:00|79.41|76.61|79.41|76.61|79.41|76.61|79.25|76.45|0
1649904600000|2022-04-14 02:50:00|79.37|76.57|79.28|76.48|79.45|76.65|79.24|76.44|0
1649904900000|2022-04-14 02:55:00|79.24|76.44|79.36|76.56|79.36|76.56|79.2|76.4|0
1649905200000|2022-04-14 03:00:00|79.34|76.54|79.2|76.4|79.36|76.56|79.2|76.4|0
1649905500000|2022-04-14 03:05:00|79.18|76.38|79.4|76.6|79.5|76.7|79.18|76.38|0
1649905800000|2022-04-14 03:10:00|79.44|76.64|79.39|76.59|79.47|76.67|79.35|76.55|0
1649906100000|2022-04-14 03:15:00|79.43|76.63|79.15|76.35|79.43|76.63|79.03|76.23|0
1649906400000|2022-04-14 03:20:00|79.19|76.39|79.39|76.59|79.51|76.71|79.17|76.37|0
1649906700000|2022-04-14 03:25:00|79.43|76.63|79.35|76.55|79.43|76.63|79.31|76.51|0
1649907000000|2022-04-14 03:30:00|79.31|76.51|79.42|76.62|79.46|76.66|79.31|76.51|0
1649907300000|2022-04-14 03:35:00|79.38|76.58|79.58|76.78|79.62|76.82|79.38|76.58|0
1649907600000|2022-04-14 03:40:00|79.54|76.74|79.38|76.58|79.58|76.78|79.34|76.54|0
1649907900000|2022-04-14 03:45:00|79.34|76.54|79.1|76.3|79.42|76.62|78.86|76.06|0
1649908200000|2022-04-14 03:50:00|79.16|76.36|79.36|76.56|79.36|76.56|79.14|76.34|0
1649908500000|2022-04-14 03:55:00|79.38|76.58|79.29|76.49|79.38|76.58|79.25|76.45|0
1649908800000|2022-04-14 04:00:00|79.31|76.51|79.11|76.31|79.31|76.51|79.05|76.25|0
1649909100000|2022-04-14 04:05:00|79.09|76.29|78.97|76.17|79.11|76.31|78.89|76.09|0
1649909400000|2022-04-14 04:10:00|78.95|76.15|78.73|75.93|78.97|76.17|78.61|75.81|0
1649909700000|2022-04-14 04:15:00|78.77|75.97|78.65|75.85|78.89|76.09|78.53|75.73|0
1649910000000|2022-04-14 04:20:00|78.67|75.87|78.44|75.64|78.73|75.93|78.44|75.64|0
1649910300000|2022-04-14 04:25:00|78.48|75.68|78.34|75.54|78.56|75.76|78.28|75.48|0
1649910600000|2022-04-14 04:30:00|78.36|75.56|78.28|75.48|78.36|75.56|78.24|75.44|0
1649910900000|2022-04-14 04:35:00|78.26|75.46|78.24|75.44|78.3|75.5|78.16|75.36|0
1649911200000|2022-04-14 04:40:00|78.26|75.46|78.2|75.4|78.28|75.48|78.16|75.36|0
1649911500000|2022-04-14 04:45:00|78.16|75.36|78|75.2|78.16|75.36|78|75.2|0
1649911800000|2022-04-14 04:50:00|78.02|75.22|78.17|75.37|78.19|75.39|78.02|75.22|0
1649912100000|2022-04-14 04:55:00|78.19|75.39|78.23|75.43|78.23|75.43|78.15|75.35|0
1649912400000|2022-04-14 05:00:00|78.19|75.39|78.23|75.43|78.31|75.51|78.03|75.23|0
1649912700000|2022-04-14 05:05:00|78.25|75.45|78.31|75.51|78.31|75.51|78.05|75.25|0
1649913000000|2022-04-14 05:10:00|78.29|75.49|78.22|75.42|78.38|75.58|78.22|75.42|0
1649913300000|2022-04-14 05:15:00|78.14|75.34|78.08|75.28|78.14|75.34|78.03|75.23|0
1649913600000|2022-04-14 05:20:00|78.06|75.26|78.26|75.46|78.3|75.5|78.06|75.26|0
1649913900000|2022-04-14 05:25:00|78.22|75.42|78.3|75.5|78.3|75.5|78.14|75.34|0
1649914200000|2022-04-14 05:30:00|78.28|75.48|78.14|75.34|78.4|75.6|78.1|75.3|0
1649914500000|2022-04-14 05:35:00|78.12|75.32|77.78|74.98|78.18|75.38|77.7|74.9|0
1649914800000|2022-04-14 05:40:00|77.76|74.96|77.92|75.12|78.01|75.21|77.74|74.94|0
1649915100000|2022-04-14 05:45:00|77.93|75.13|78.17|75.37|78.21|75.41|77.72|74.92|0
1649915400000|2022-04-14 05:50:00|78.21|75.41|78.17|75.37|78.29|75.49|78.13|75.33|0
1649915700000|2022-04-14 05:55:00|78.13|75.33|78.36|75.56|78.36|75.56|77.97|75.17|0
1649916000000|2022-04-14 06:00:00|78.32|75.52|78.48|75.68|78.52|75.72|78.16|75.36|0
1649916300000|2022-04-14 06:05:00|78.52|75.72|78.58|75.78|78.76|75.96|78.4|75.6|0
1649916600000|2022-04-14 06:10:00|78.56|75.76|78.51|75.71|78.63|75.83|78.43|75.63|0
1649916900000|2022-04-14 06:15:00|78.47|75.67|78.39|75.59|79.13|76.33|78.27|75.47|0
1649917200000|2022-04-14 06:20:00|78.37|75.57|78.23|75.43|78.46|75.66|78.23|75.43|0
1649917500000|2022-04-14 06:25:00|78.26|75.46|78.58|75.78|78.7|75.9|78.22|75.42|0
1649917800000|2022-04-14 06:30:00|78.62|75.82|78.88|76.08|78.94|76.14|78.46|75.66|0
1649918100000|2022-04-14 06:35:00|78.86|76.06|78.81|76.01|78.9|76.1|78.69|75.89|0
1649918400000|2022-04-14 06:40:00|78.83|76.03|78.85|76.05|78.93|76.13|78.73|75.93|0
1649918700000|2022-04-14 06:45:00|78.87|76.07|78.97|76.17|78.97|76.17|78.77|75.97|0
1649919000000|2022-04-14 06:50:00|79.01|76.21|79.17|76.37|79.17|76.37|78.89|76.09|0
1649919300000|2022-04-14 06:55:00|79.21|76.41|79.28|76.48|79.28|76.48|79.2|76.4|0
1649919600000|2022-04-14 07:00:00|79.16|76.36|79.76|76.4|80|76.84|79.16|76.26|0
1649919900000|2022-04-14 07:05:00|79.56|76.68|79.84|76.96|79.88|77|79.44|76.56|0
1649920200000|2022-04-14 07:10:00|79.88|77|80.08|77.2|80.36|77.48|79.76|76.88|0
1649920500000|2022-04-14 07:15:00|80.1|77.22|79.9|77.02|80.52|77.64|79.86|76.98|0
1649920800000|2022-04-14 07:20:00|79.88|77|79.79|76.91|80.36|77.48|79.71|76.83|0
1649921100000|2022-04-14 07:25:00|79.75|76.87|79.81|76.93|79.87|76.99|79.14|76.26|0
1649921400000|2022-04-14 07:30:00|79.77|76.89|80.39|77.51|80.41|77.53|79.73|76.85|0
1649921700000|2022-04-14 07:35:00|80.37|77.49|80.29|77.41|80.57|77.69|80.04|77.16|0
1649922000000|2022-04-14 07:40:00|80.27|77.39|79.55|77.15|80.28|77.4|79.47|76.99|0
1649922300000|2022-04-14 07:45:00|79.51|77.11|79.25|76.85|79.69|77.29|79.19|76.79|0
1649922600000|2022-04-14 07:50:00|79.23|76.83|79.49|77.09|79.59|77.19|79.23|76.83|0
1649922900000|2022-04-14 07:55:00|79.45|77.05|79.5|77.1|79.83|77.43|79.42|77.02|0
1649923200000|2022-04-14 08:00:00|79.48|77.08|79.95|77.55|80.03|77.63|79.34|76.94|0
1649923500000|2022-04-14 08:05:00|79.99|77.59|79.62|77.22|79.99|77.59|79.22|76.82|0
1649923800000|2022-04-14 08:10:00|79.54|77.14|79.46|77.06|79.66|77.26|79.34|76.94|0
1649924100000|2022-04-14 08:15:00|79.42|77.02|79.66|77.26|79.7|77.3|79.3|76.9|0
1649924400000|2022-04-14 08:20:00|79.7|77.3|79.77|77.37|79.86|77.46|79.55|77.15|0
1649924700000|2022-04-14 08:25:00|79.81|77.41|80.14|77.74|80.38|77.98|79.81|77.41|0
1649925000000|2022-04-14 08:30:00|80.18|77.78|80.21|77.81|80.34|77.94|80.05|77.65|0
1649925300000|2022-04-14 08:35:00|80.26|77.86|80.21|77.81|80.36|77.96|80.15|77.75|0
1649925600000|2022-04-14 08:40:00|80.25|77.85|80.01|77.61|80.25|77.85|79.72|77.32|0
1649925900000|2022-04-14 08:45:00|79.97|77.57|79.99|77.59|80.21|77.81|79.88|77.48|0
1649926200000|2022-04-14 08:50:00|79.96|77.56|79.8|77.4|80.03|77.63|79.76|77.36|0
1649926500000|2022-04-14 08:55:00|79.84|77.44|79.72|77.32|80.02|77.62|79.72|77.32|0
1649926800000|2022-04-14 09:00:00|79.76|77.36|79.96|77.56|79.96|77.56|79.64|77.24|0
1649927100000|2022-04-14 09:05:00|80.08|77.68|79.92|77.52|80.16|77.76|79.61|77.21|0
1649927400000|2022-04-14 09:10:00|79.96|77.56|79.91|77.51|80.36|77.96|79.63|77.23|0
1649927700000|2022-04-14 09:15:00|79.89|77.49|80.03|77.63|80.07|77.67|79.79|77.39|0
1649928000000|2022-04-14 09:20:00|79.99|77.59|79.85|77.45|80.03|77.63|79.73|77.33|0
1649928300000|2022-04-14 09:25:00|79.83|77.43|79.87|77.47|80.03|77.63|79.79|77.39|0
1649928600000|2022-04-14 09:30:00|79.83|77.43|79.58|77.18|79.95|77.55|79.54|77.14|0
1649928900000|2022-04-14 09:35:00|79.6|77.2|79.54|77.14|79.62|77.22|79.46|77.06|0
1649929200000|2022-04-14 09:40:00|79.52|77.12|79.58|77.18|79.66|77.26|79.46|77.06|0
1649929500000|2022-04-14 09:45:00|79.6|77.2|79.55|77.15|79.66|77.26|79.49|77.09|0
1649929800000|2022-04-14 09:50:00|79.57|77.17|79.73|77.33|80.58|78.1|79.57|77.05|0
1649930100000|2022-04-14 09:55:00|79.69|77.29|79.49|77.09|79.73|77.33|79.41|77.01|0
1649930400000|2022-04-14 10:00:00|79.53|77.13|79.21|76.81|79.61|77.21|79.17|76.77|0
1649930700000|2022-04-14 10:05:00|79.17|76.77|79.28|76.88|79.45|77.05|79.16|76.76|0
1649931000000|2022-04-14 10:10:00|79.3|76.9|79.52|77.12|79.66|77.26|79.16|76.76|0
1649931300000|2022-04-14 10:15:00|79.48|77.08|79.64|77.24|79.76|77.36|79.32|76.92|0
1649931600000|2022-04-14 10:20:00|79.66|77.26|79.64|77.24|79.76|77.36|79.42|77.02|0
1649931900000|2022-04-14 10:25:00|79.6|77.2|79.72|77.32|79.84|77.44|79.52|77.12|0
1649932200000|2022-04-14 10:30:00|79.64|77.24|80.28|77.88|80.36|77.96|79.6|77.2|0
1649932500000|2022-04-14 10:35:00|80.32|77.92|80.28|77.88|80.32|77.92|80.12|77.72|0
1649932800000|2022-04-14 10:40:00|80.24|77.84|79.95|77.55|80.26|77.86|79.87|77.47|0
1649933100000|2022-04-14 10:45:00|80.03|77.63|80.03|77.63|80.11|77.71|79.75|77.35|0
1649933400000|2022-04-14 10:50:00|80.05|77.65|79.66|77.26|80.07|77.67|79.66|77.26|0
1649933700000|2022-04-14 10:55:00|79.69|77.29|79.7|77.3|79.82|77.42|79.62|77.22|0
1649934000000|2022-04-14 11:00:00|79.74|77.34|79.06|76.66|79.86|77.46|78.98|76.58|0
1649934300000|2022-04-14 11:05:00|79|76.6|78.84|76.44|79.58|76.94|78.82|76.42|0
1649934600000|2022-04-14 11:10:00|78.86|76.46|78.82|76.42|78.96|76.56|78.66|76.26|0
1649934900000|2022-04-14 11:15:00|78.74|76.34|79|76.6|79.06|76.66|78.62|76.22|0
1649935200000|2022-04-14 11:20:00|79.02|76.62|79.3|76.9|79.38|76.98|79.02|76.62|0
1649935500000|2022-04-14 11:25:00|79.26|76.86|79.56|77.16|79.58|77.18|79.24|76.84|0
1649935800000|2022-04-14 11:30:00|79.58|77.18|79.53|77.13|79.66|77.26|79.33|76.93|0
1649936100000|2022-04-14 11:35:00|79.49|77.09|79.09|76.69|79.65|77.25|79.09|76.69|0
1649936400000|2022-04-14 11:40:00|79.13|76.73|79.23|76.83|79.27|76.87|78.85|76.45|0
1649936700000|2022-04-14 11:45:00|79.17|76.77|79.77|76.41|79.89|76.87|78.93|76.05|0
1649937000000|2022-04-14 11:50:00|79.73|76.37|80.78|77.9|80.94|77.94|79.73|76.37|0
1649937300000|2022-04-14 11:55:00|80.7|77.82|80.9|78.02|81.14|78.26|79.91|77.03|0
1649937600000|2022-04-14 12:00:00|80.92|78.04|80.61|77.73|81.04|78.16|80.43|77.55|0
1649937900000|2022-04-14 12:05:00|80.57|77.69|80.4|77.52|80.57|77.69|80.28|77.4|0
1649938200000|2022-04-14 12:10:00|80.38|77.5|80.2|77.32|80.44|77.56|80.08|77.2|0
1649938500000|2022-04-14 12:15:00|80.24|77.36|79.87|76.99|80.36|77.48|79.87|76.99|0
1649938800000|2022-04-14 12:20:00|79.91|77.03|79.91|77.03|80.03|77.15|79.79|76.91|0
1649939100000|2022-04-14 12:25:00|79.95|77.07|79.75|76.87|80.73|77.85|79.57|76.69|0
1649939400000|2022-04-14 12:30:00|79.67|76.79|79.91|77.51|80.07|77.63|79.39|76.51|0
1649939700000|2022-04-14 12:35:00|79.87|77.47|80.31|77.91|80.32|77.92|79.83|77.43|0
1649940000000|2022-04-14 12:40:00|80.27|77.87|80.31|77.91|80.72|78.32|80.15|77.75|0
1649940300000|2022-04-14 12:45:00|80.27|77.87|80.59|78.19|80.8|78.4|80.03|77.63|0
1649940600000|2022-04-14 12:50:00|80.64|78.24|80.63|78.23|80.72|78.32|80.43|78.03|0
1649940900000|2022-04-14 12:55:00|80.61|78.21|80.92|78.52|81|78.6|80.43|78.03|0
1649941200000|2022-04-14 13:00:00|80.88|78.48|80.63|78.23|81.25|78.85|80.63|78.23|0
1649941500000|2022-04-14 13:05:00|80.67|78.27|80.63|78.23|80.96|78.56|80.59|78.19|0
1649941800000|2022-04-14 13:10:00|80.67|78.27|80.71|78.31|80.83|78.43|80.54|78.14|0
1649942100000|2022-04-14 13:15:00|80.69|78.29|80.01|77.61|80.79|78.39|80.01|77.61|0
1649942400000|2022-04-14 13:20:00|80.05|77.65|79.89|77.49|80.05|77.65|79.81|77.41|0
1649942700000|2022-04-14 13:25:00|80.09|77.69|78.76|76.36|80.09|77.69|78.72|76.32|0
1649943000000|2022-04-14 13:30:00|78.72|76.32|77.52|75.12|78.72|76.32|77.52|75.12|0
1649943300000|2022-04-14 13:35:00|77.56|75.16|77.15|74.27|78.14|75.74|75.66|73.13|0
1649943600000|2022-04-14 13:40:00|77.03|74.15|78.74|75.86|78.74|75.86|76.84|73.96|0
1649943900000|2022-04-14 13:45:00|78.7|75.82|80.32|77.44|82.16|79.28|78.18|75.3|0
1649944200000|2022-04-14 13:50:00|80.26|77.38|80.57|77.69|81.3|78.42|80.17|77.29|0
1649944500000|2022-04-14 13:55:00|80.53|77.65|80.49|77.61|80.86|77.98|80.17|77.29|0
1649944800000|2022-04-14 14:00:00|80.39|77.51|79.67|76.79|80.55|77.67|79.15|76.27|0
1649945100000|2022-04-14 14:05:00|79.76|76.88|82.21|79.33|82.71|79.83|79.13|76.25|0
1649945400000|2022-04-14 14:10:00|82.37|79.49|80.71|77.83|82.58|79.7|80.34|77.46|0
1649945700000|2022-04-14 14:15:00|80.75|77.87|80.54|77.66|81.29|78.41|80.05|77.17|0
1649946000000|2022-04-14 14:20:00|81.34|78.46|81.76|78.88|82.22|79.34|81.04|78.16|0
1649946300000|2022-04-14 14:25:00|81.81|78.93|81.81|78.93|82.22|79.34|81.52|78.64|0
1649946600000|2022-04-14 14:30:00|81.87|78.99|81.31|78.43|82.14|79.26|80.9|78.02|0
1649946900000|2022-04-14 14:35:00|81.44|78.56|81.97|79.09|82.56|79.68|80.98|78.1|0
1649947200000|2022-04-14 14:40:00|82.06|79.18|81.95|79.07|82.43|79.55|81.43|78.55|0
1649947500000|2022-04-14 14:45:00|81.97|79.09|82.14|79.26|82.14|79.26|81.15|78.27|0
1649947800000|2022-04-14 14:50:00|82.26|79.38|82.34|79.46|82.95|80.07|82.26|79.38|0
1649948100000|2022-04-14 14:55:00|82.38|79.5|82.09|79.21|82.51|79.63|81.64|78.76|0
1649948400000|2022-04-14 15:00:00|82.21|79.33|81.59|78.71|82.51|79.63|81.33|78.45|0
1649948700000|2022-04-14 15:05:00|81.63|78.75|81.63|78.75|82|79.12|81.26|78.38|0
1649949000000|2022-04-14 15:10:00|81.67|78.79|81.67|78.79|82.17|79.29|81.22|78.34|0
1649949300000|2022-04-14 15:15:00|81.59|78.71|82.16|79.28|82.5|79.62|81.13|78.25|0
1649949600000|2022-04-14 15:20:00|82.12|79.24|81.05|78.17|82.66|79.78|81.05|78.17|0
1649949900000|2022-04-14 15:25:00|81.01|78.13|80.77|77.89|81.42|78.54|80.58|77.7|0
1649950200000|2022-04-14 15:30:00|80.74|77.86|81.23|78.35|81.32|78.44|80.54|77.66|0
1649950500000|2022-04-14 15:35:00|81.28|78.4|82.02|79.14|82.1|79.22|81.23|78.35|0
1649950800000|2022-04-14 15:40:00|81.89|79.01|82.93|80.05|83.1|80.22|81.89|79.01|0
1649951100000|2022-04-14 15:45:00|82.98|80.1|82.85|79.97|83.18|80.3|82.6|79.72|0
1649951400000|2022-04-14 15:50:00|82.81|79.93|83.18|80.3|83.18|80.3|82.8|79.92|0
1649951700000|2022-04-14 15:55:00|83.14|80.26|83.2|80.32|83.33|80.45|81.8|78.92|0
1649952000000|2022-04-14 16:00:00|83.28|80.4|83.32|80.44|83.66|80.78|82.61|79.73|0
1649952300000|2022-04-14 16:05:00|83.41|80.53|82.69|79.81|83.45|80.57|82.52|79.64|0
1649952600000|2022-04-14 16:10:00|82.73|79.85|83.27|80.39|83.32|80.44|82.57|79.69|0
1649952900000|2022-04-14 16:15:00|83.23|80.35|83.53|80.65|83.74|80.86|82.96|80.08|0
1649953200000|2022-04-14 16:20:00|83.48|80.6|83.73|80.85|84.07|81.19|83.48|80.6|0
1649953500000|2022-04-14 16:25:00|83.69|80.81|84.37|81.49|84.54|81.66|83.56|80.68|0
1649953800000|2022-04-14 16:30:00|84.41|81.53|84.36|81.48|84.62|81.74|84.03|81.15|0
1649954100000|2022-04-14 16:35:00|84.45|81.57|84.53|81.65|84.58|81.7|84.19|81.31|0
1649954400000|2022-04-14 16:40:00|84.57|81.69|85.15|82.27|85.17|82.29|84.53|81.65|0
1649954700000|2022-04-14 16:45:00|85.17|82.29|85.23|82.35|85.34|82.46|84.96|82.08|0
1649955000000|2022-04-14 16:50:00|85.25|82.37|85.29|82.41|85.34|82.46|85.08|82.2|0
1649955300000|2022-04-14 16:55:00|85.25|82.37|84.39|81.51|85.29|82.41|84.31|81.43|0
1649955600000|2022-04-14 17:00:00|84.35|81.47|84.39|81.51|84.61|81.73|84.05|81.17|0
1649955900000|2022-04-14 17:05:00|84.43|81.55|84.77|81.89|84.94|82.06|84.35|81.47|0
1649956200000|2022-04-14 17:10:00|84.8|81.92|84.9|82.02|84.94|82.06|84.13|81.25|0
1649956500000|2022-04-14 17:15:00|84.77|81.89|84.94|82.06|85.11|82.23|84.47|81.59|0
1649956800000|2022-04-14 17:20:00|84.98|82.1|84.68|81.8|84.98|82.1|84.51|81.63|0
1649957100000|2022-04-14 17:25:00|84.55|81.67|84.51|81.63|84.81|81.93|84.4|81.52|0
1649957400000|2022-04-14 17:30:00|84.49|81.61|84.17|81.29|84.64|81.76|84.04|81.16|0
1649957700000|2022-04-14 17:35:00|84.12|81.24|84.04|81.16|84.12|81.24|83.7|80.82|0
1649958000000|2022-04-14 17:40:00|84.02|81.14|83.4|80.52|84.12|81.24|83.23|80.35|0
1649958300000|2022-04-14 17:45:00|83.32|80.44|82.81|79.93|83.36|80.48|82.69|79.81|0
1649958600000|2022-04-14 17:50:00|82.77|79.89|83.14|80.26|83.14|80.26|82.6|79.72|0
1649958900000|2022-04-14 17:55:00|83.1|80.22|82.22|79.34|83.14|80.26|82.22|79.34|0
1649959200000|2022-04-14 18:00:00|82.26|79.38|81.6|78.72|82.31|79.43|81.43|78.55|0
1649959500000|2022-04-14 18:05:00|81.56|78.68|82.22|79.34|82.34|79.46|81.52|78.64|0
1649959800000|2022-04-14 18:10:00|82.18|79.3|82.05|79.17|82.38|79.5|81.84|78.96|0
1649960100000|2022-04-14 18:15:00|81.88|79|82.76|79.88|82.8|79.92|81.76|78.88|0
1649960400000|2022-04-14 18:20:00|82.9|80.02|83.51|80.63|83.55|80.67|82.88|80|0
1649960700000|2022-04-14 18:25:00|83.42|80.54|82.94|80.06|83.63|80.75|82.67|79.79|0
1649961000000|2022-04-14 18:30:00|82.88|80|83.59|80.71|83.76|80.88|82.54|79.66|0
1649961300000|2022-04-14 18:35:00|83.61|80.73|83.8|80.92|83.97|81.09|83.42|80.54|0
1649961600000|2022-04-14 18:40:00|83.75|80.87|83.54|80.66|83.8|80.92|83.46|80.58|0
1649961900000|2022-04-14 18:45:00|83.56|80.68|83.62|80.74|83.88|81|83.29|80.41|0
1649962200000|2022-04-14 18:50:00|83.58|80.7|84.98|82.1|85.11|82.23|83.5|80.62|0
1649962500000|2022-04-14 18:55:00|84.85|81.97|85.54|82.66|85.58|82.7|84.85|81.97|0
1649962800000|2022-04-14 19:00:00|85.58|82.7|86.37|83.49|89.1|86.22|84.48|81.6|0
1649963100000|2022-04-14 19:05:00|86.32|83.44|87.28|84.4|87.28|84.4|86.11|83.23|0
1649963400000|2022-04-14 19:10:00|87.25|84.37|86.93|84.05|87.45|84.57|86.88|84|0
1649963700000|2022-04-14 19:15:00|86.84|83.96|85.76|82.88|86.84|83.96|85.63|82.75|0
1649964000000|2022-04-14 19:20:00|85.8|82.92|86.19|83.31|86.36|83.48|85.54|82.66|0
1649964300000|2022-04-14 19:25:00|86.14|83.26|86.83|83.95|87.01|84.13|86.14|83.26|0
1649964600000|2022-04-14 19:30:00|86.87|83.99|87.7|84.82|87.74|84.86|86.79|83.91|0
1649964900000|2022-04-14 19:35:00|87.66|84.78|87.92|85.04|87.92|85.04|87.26|84.38|0
1649965200000|2022-04-14 19:40:00|87.83|84.95|86.91|84.03|88|85.12|86.91|84.03|0
1649965500000|2022-04-14 19:45:00|86.95|84.07|87.52|84.64|87.78|84.9|86.82|83.94|0
1649965800000|2022-04-14 19:50:00|87.87|84.99|88.39|85.51|88.75|85.87|87.87|84.99|0
1649966100000|2022-04-14 19:55:00|88.22|85.34|89.1|86.22|89.45|86.57|88|85.12|0
1649966400000|2022-04-14 20:00:00|89.14|86.26|89.5|86.62|89.54|86.66|88.88|86|0
1649966700000|2022-04-14 20:05:00|89.45|86.57|89.45|86.57|89.54|86.66|89.32|86.44|0
1649967000000|2022-04-14 20:10:00|89.49|86.61|89.54|86.66|89.54|86.66|89.4|86.52|0
1650265500000|2022-04-18 07:05:00|92.88|90|92.97|90.09|92.97|90.09|92.83|89.95|0
1650265800000|2022-04-18 07:10:00|92.92|90.04|92.83|89.95|92.97|90.09|92.69|89.81|0
1650266100000|2022-04-18 07:15:00|92.88|90|92.87|89.99|92.97|90.09|92.78|89.9|0
1650266400000|2022-04-18 07:20:00|92.9|90.02|92.76|89.88|93.01|90.13|92.73|89.85|0
1650266700000|2022-04-18 07:25:00|92.73|89.85|92.78|89.9|92.78|89.9|92.48|89.6|0
1650267000000|2022-04-18 07:30:00|92.8|89.92|92.77|89.89|93|90.12|92.77|89.89|0
1650267300000|2022-04-18 07:35:00|92.68|89.8|93.19|90.31|93.58|90.7|92.63|89.75|0
1650267600000|2022-04-18 07:40:00|93.14|90.26|93.25|90.37|93.37|90.49|93|90.12|0
1650267900000|2022-04-18 07:45:00|93.18|90.3|92.9|90.02|93.23|90.35|92.84|89.96|0
1650268200000|2022-04-18 07:50:00|92.93|90.05|92.81|89.93|92.99|90.11|92.76|89.88|0
1650268500000|2022-04-18 07:55:00|92.86|89.98|92.78|89.9|92.95|90.07|92.69|89.81|0
1650268800000|2022-04-18 08:00:00|92.81|89.93|91.52|88.64|92.81|89.93|91.41|88.53|0
1650269100000|2022-04-18 08:05:00|91.5|88.62|91.49|89.09|91.78|89.38|91.31|88.55|0
1650269400000|2022-04-18 08:10:00|91.46|89.06|91.64|89.24|91.71|89.31|91.46|89.06|0
1650269700000|2022-04-18 08:15:00|91.6|89.2|91.32|88.92|91.64|89.24|91.32|88.92|0
1650270000000|2022-04-18 08:20:00|91.34|88.94|91.45|89.05|91.45|89.05|91.14|88.74|0
1650270300000|2022-04-18 08:25:00|91.41|89.01|91.45|89.05|91.45|89.05|91.27|88.87|0
1650270600000|2022-04-18 08:30:00|91.41|89.01|91.5|89.1|91.59|89.19|91.41|89.01|0
1650270900000|2022-04-18 08:35:00|91.47|89.07|91.49|89.09|91.61|89.21|91.4|89|0
1650271200000|2022-04-18 08:40:00|91.54|89.14|91.42|89.02|91.58|89.18|91.42|89.02|0
1650271500000|2022-04-18 08:45:00|91.4|89|91.42|89.02|91.49|89.09|91.4|89|0
1650271800000|2022-04-18 08:50:00|91.4|89|91.74|89.34|91.76|89.36|91.4|89|0
1650272100000|2022-04-18 08:55:00|91.76|89.36|91.89|89.49|91.94|89.54|91.71|89.31|0
1650272400000|2022-04-18 09:00:00|91.85|89.45|93.43|91.03|93.57|91.17|91.24|88.84|0
1650272700000|2022-04-18 09:05:00|93.41|91.01|93.45|91.05|93.5|91.1|93.36|90.96|0
1650273000000|2022-04-18 09:10:00|93.48|91.08|93.34|90.94|93.71|91.31|93.3|90.9|0
1650273300000|2022-04-18 09:15:00|93.32|90.92|93.43|91.03|93.43|91.03|93.16|90.76|0
1650273600000|2022-04-18 09:20:00|93.46|91.06|94.31|91.91|94.55|92.15|93.46|91.06|0
1650273900000|2022-04-18 09:25:00|94.34|91.94|94.17|91.77|94.34|91.94|93.98|91.58|0
1650274200000|2022-04-18 09:30:00|94.22|91.82|93.98|91.58|94.22|91.82|93.94|91.54|0
1650274500000|2022-04-18 09:35:00|93.96|91.56|93.98|91.58|94.03|91.63|93.84|91.44|0
1650274800000|2022-04-18 09:40:00|94|91.6|94.02|91.62|94.07|91.67|93.84|91.44|0
1650275100000|2022-04-18 09:45:00|94|91.6|93.91|91.51|94.11|91.71|93.88|91.48|0
1650275400000|2022-04-18 09:50:00|93.88|91.48|93.88|91.48|94.07|91.67|93.88|91.48|0
1650275700000|2022-04-18 09:55:00|93.9|91.5|93.85|91.45|93.97|91.57|93.83|91.43|0
1650276000000|2022-04-18 10:00:00|93.88|91.48|93.55|91.15|93.92|91.52|93.5|91.1|0
1650276300000|2022-04-18 10:05:00|93.57|91.17|93.43|91.03|93.69|91.29|93.36|90.96|0
1650276600000|2022-04-18 10:10:00|93.45|91.05|93.45|91.05|93.55|91.15|93.39|90.99|0
1650276900000|2022-04-18 10:15:00|93.5|91.1|93.54|91.14|93.54|91.14|93.41|91.01|0
1650277200000|2022-04-18 10:20:00|93.59|91.19|93.54|91.14|93.59|91.19|93.36|90.96|0
1650277500000|2022-04-18 10:25:00|93.49|91.09|92.78|90.38|93.49|91.09|92.66|90.26|0
1650277800000|2022-04-18 10:30:00|92.75|90.35|92.96|90.56|93.03|90.63|92.75|90.35|0
1650278100000|2022-04-18 10:35:00|92.94|90.54|93.07|90.67|93.12|90.72|92.93|90.53|0
1650278400000|2022-04-18 10:40:00|93.12|90.72|92.93|90.53|93.12|90.72|92.75|90.35|0
1650278700000|2022-04-18 10:45:00|92.98|90.58|92.91|90.51|92.98|90.58|92.79|90.39|0
1650279000000|2022-04-18 10:50:00|92.88|90.48|92.92|90.52|92.97|90.57|92.79|90.39|0
1650279300000|2022-04-18 10:55:00|92.97|90.57|93.01|90.61|93.06|90.66|92.79|90.39|0
1650279600000|2022-04-18 11:00:00|92.88|90.48|92.39|89.99|92.88|90.48|92.33|89.93|0
1650279900000|2022-04-18 11:05:00|92.42|90.02|91.82|89.42|92.42|90.02|91.64|89.24|0
1650280200000|2022-04-18 11:10:00|91.77|89.37|90.96|88.56|91.82|89.42|90.87|88.47|0
1650280500000|2022-04-18 11:15:00|90.93|88.53|90.77|88.37|91.09|88.69|90.64|88.24|0
1650280800000|2022-04-18 11:20:00|90.82|88.42|91.09|88.69|91.13|88.73|90.73|88.33|0
1650281100000|2022-04-18 11:25:00|91.07|88.67|91.17|88.77|91.27|88.87|91.04|88.64|0
1650281400000|2022-04-18 11:30:00|91.15|88.75|91.13|88.73|91.31|88.91|91.04|88.64|0
1650281700000|2022-04-18 11:35:00|91.17|88.77|91.53|89.13|91.58|89.18|91.17|88.77|0
1650282000000|2022-04-18 11:40:00|91.58|89.18|91.48|89.08|91.85|89.45|91.48|89.08|0
1650282300000|2022-04-18 11:45:00|91.53|89.13|91.85|89.45|91.87|89.47|91.53|89.13|0
1650282600000|2022-04-18 11:50:00|91.89|89.49|91.84|89.44|92.07|89.67|91.75|89.35|0
1650282900000|2022-04-18 11:55:00|92.02|89.62|92.02|89.62|92.16|89.76|91.98|89.58|0
1650283200000|2022-04-18 12:00:00|91.98|89.58|91.77|89.37|92.11|89.71|91.66|89.26|0
1650283500000|2022-04-18 12:05:00|91.79|89.39|92.06|89.66|92.2|89.8|91.56|89.16|0
1650283800000|2022-04-18 12:10:00|92.11|89.71|92.33|89.93|92.43|90.03|91.97|89.57|0
1650284100000|2022-04-18 12:15:00|92.29|89.89|92.17|89.77|92.59|90.19|92.06|89.66|0
1650284400000|2022-04-18 12:20:00|92.19|89.79|92.01|89.61|92.19|89.79|91.92|89.52|0
1650284700000|2022-04-18 12:25:00|92.06|89.66|91.76|89.36|92.06|89.66|91.69|89.29|0
1650285000000|2022-04-18 12:30:00|91.73|89.33|91.87|89.47|92.12|89.72|91.69|89.29|0
1650285300000|2022-04-18 12:35:00|91.82|89.42|91.34|88.94|91.82|89.42|91.14|88.74|0
1650285600000|2022-04-18 12:40:00|91.32|88.92|91.73|89.33|91.77|89.37|91.23|88.83|0
1650285900000|2022-04-18 12:45:00|91.68|89.28|91.63|89.23|91.82|89.42|91.59|89.19|0
1650286200000|2022-04-18 12:50:00|91.66|89.26|91.99|89.59|92.09|89.69|91.54|89.14|0
1650286500000|2022-04-18 12:55:00|91.95|89.55|92.08|89.68|92.11|89.71|91.58|89.18|0
1650286800000|2022-04-18 13:00:00|92.11|89.71|91.35|88.95|92.29|89.89|91.29|88.89|0
1650287100000|2022-04-18 13:05:00|91.4|89|91.4|89|91.49|89.09|91.26|88.86|0
1650287400000|2022-04-18 13:10:00|91.37|88.97|90.63|88.23|91.44|89.04|90.63|88.23|0
1650287700000|2022-04-18 13:15:00|90.59|88.19|90.81|88.41|90.81|88.41|90.41|88.01|0
1650288000000|2022-04-18 13:20:00|90.85|88.45|90.67|88.27|90.85|88.45|90.63|88.23|0
1650288300000|2022-04-18 13:25:00|90.72|88.32|91.21|88.81|91.39|88.99|90.72|88.32|0
1650288600000|2022-04-18 13:30:00|90.89|88.49|87.82|85.42|90.98|88.58|87.34|84.94|0
1650288900000|2022-04-18 13:35:00|88.04|85.64|86.81|84.41|88.08|85.68|85.9|83.5|0
1650289200000|2022-04-18 13:40:00|87.14|84.74|86.42|84.02|87.69|85.29|85.6|83.2|0
1650289500000|2022-04-18 13:45:00|86.16|83.76|86.59|84.19|87.33|84.93|86.16|83.76|0
1650289800000|2022-04-18 13:50:00|86.42|84.02|88.21|85.81|88.61|86.21|86.37|83.97|0
1650290100000|2022-04-18 13:55:00|88.25|85.85|88.5|86.1|88.96|86.56|88.25|85.85|0
1650290400000|2022-04-18 14:00:00|88.65|86.25|87.81|85.41|89.63|87.23|87.5|85.1|0
1650290700000|2022-04-18 14:05:00|87.72|85.32|89.71|87.31|89.71|87.31|87.63|85.23|0
1650291000000|2022-04-18 14:10:00|89.67|87.27|88.8|86.4|90.63|88.23|88.58|86.18|0
1650291300000|2022-04-18 14:15:00|88.71|86.31|88.53|86.13|89.15|86.75|88.4|86|0
1650291600000|2022-04-18 14:20:00|88.44|86.04|86.95|84.55|88.66|86.26|86.87|84.47|0
1650291900000|2022-04-18 14:25:00|86.91|84.51|88.09|85.69|88.09|85.69|86.65|84.25|0
1650292200000|2022-04-18 14:30:00|87.87|85.47|87.3|84.9|88|85.6|87.3|84.9|0
1650292500000|2022-04-18 14:35:00|87.25|84.85|87.21|84.81|87.91|85.51|87.16|84.76|0
1650292800000|2022-04-18 14:40:00|87.03|84.63|87.12|84.72|87.42|85.02|86.64|84.24|0
1650293100000|2022-04-18 14:45:00|87.03|84.63|87.24|84.84|87.64|85.24|86.77|84.37|0
1650293400000|2022-04-18 14:50:00|87.29|84.89|88.25|85.85|88.38|85.98|87.24|84.84|0
1650293700000|2022-04-18 14:55:00|88.2|85.8|86.8|84.4|88.78|86.38|86.76|84.36|0
1650294000000|2022-04-18 15:00:00|86.76|84.36|86.32|83.92|87.19|84.79|86.32|83.92|0
1650294300000|2022-04-18 15:05:00|86.28|83.88|86.8|84.4|86.8|84.4|86.15|83.75|0
1650294600000|2022-04-18 15:10:00|86.88|84.48|86.93|84.53|87.06|84.66|86.53|84.13|0
1650294900000|2022-04-18 15:15:00|86.97|84.57|87.71|85.31|87.98|85.58|86.84|84.44|0
1650295200000|2022-04-18 15:20:00|87.67|85.27|88.91|86.51|88.95|86.55|87.49|85.09|0
1650295500000|2022-04-18 15:25:00|89.04|86.64|89.29|86.89|89.74|87.34|88.64|86.24|0
1650295800000|2022-04-18 15:30:00|89.33|86.93|89.64|87.24|90|87.6|89.15|86.75|0
1650296100000|2022-04-18 15:35:00|89.6|87.2|90.23|87.83|90.45|88.05|89.55|87.15|0
1650296400000|2022-04-18 15:40:00|90.27|87.87|90.09|87.69|90.59|88.19|89.91|87.51|0
1650296700000|2022-04-18 15:45:00|90.04|87.64|91.13|88.73|91.17|88.77|90.04|87.64|0
1650297000000|2022-04-18 15:50:00|91.08|88.68|90.31|87.91|91.22|88.82|90.31|87.91|0
1650297300000|2022-04-18 15:55:00|90.38|87.98|89.59|87.19|90.44|88.04|89.5|87.1|0
1650297600000|2022-04-18 16:00:00|89.63|87.23|90.08|87.68|90.44|88.04|89.45|87.05|0
1650297900000|2022-04-18 16:05:00|90.1|87.7|90.42|88.02|90.44|88.04|89.67|87.27|0
1650298200000|2022-04-18 16:10:00|90.48|88.08|91.21|88.81|91.43|89.03|90.3|87.9|0
1650298500000|2022-04-18 16:15:00|91.25|88.85|91.5|89.1|91.75|89.35|90.48|88.08|0
1650298800000|2022-04-18 16:20:00|91.54|89.14|91.26|88.86|91.63|89.23|91.22|88.82|0
1650299100000|2022-04-18 16:25:00|91.22|88.82|91.67|89.27|91.9|89.5|91.22|88.82|0
1650299400000|2022-04-18 16:30:00|91.72|89.32|91.63|89.23|92.08|89.68|91.4|89|0
1650299700000|2022-04-18 16:35:00|91.58|89.18|92.31|89.91|92.31|89.91|91.19|88.79|0
1650300000000|2022-04-18 16:40:00|92.17|89.77|91.8|89.4|92.91|90.51|91.71|89.31|0
1650300300000|2022-04-18 16:45:00|91.76|89.36|91.89|89.49|92.07|89.67|91.44|89.04|0
1650300600000|2022-04-18 16:50:00|91.85|89.45|91.16|88.76|91.94|89.54|91.02|88.62|0
1650300900000|2022-04-18 16:55:00|91.11|88.71|91.2|88.8|91.34|88.94|90.84|88.44|0
1650301200000|2022-04-18 17:00:00|91.11|88.71|91.2|88.8|91.48|89.08|90.97|88.57|0
1650301500000|2022-04-18 17:05:00|91.25|88.85|90.11|87.71|91.29|88.89|90.11|87.71|0
1650301800000|2022-04-18 17:10:00|90.07|87.67|89.98|87.58|90.11|87.71|89.4|87|0
1650302100000|2022-04-18 17:15:00|90.02|87.62|90.72|88.32|91.42|89.02|89.74|87.34|0
1650302400000|2022-04-18 17:20:00|90.68|88.28|90|87.6|90.9|88.5|89.73|87.33|0
1650302700000|2022-04-18 17:25:00|89.95|87.55|89.41|87.01|90.13|87.73|89.41|87.01|0
1650303000000|2022-04-18 17:30:00|89.46|87.06|87.13|84.73|89.55|87.15|87.13|84.73|0
1650303300000|2022-04-18 17:35:00|87.11|84.71|86.17|83.77|88.58|86.18|86.17|83.77|0
1650303600000|2022-04-18 17:40:00|86.04|83.64|85.91|83.51|86.34|83.94|85.87|83.47|0
1650303900000|2022-04-18 17:45:00|86|83.6|85.6|83.2|86.3|83.9|85.43|83.03|0
1650304200000|2022-04-18 17:50:00|85.69|83.29|85.13|82.73|86.04|83.64|85.11|82.71|0
1650304500000|2022-04-18 17:55:00|85.09|82.69|85.38|82.98|85.64|83.24|84.4|82|0
1650304800000|2022-04-18 18:00:00|85.23|82.83|85.21|82.81|85.51|83.11|84.7|82.3|0
1650305100000|2022-04-18 18:05:00|85.3|82.9|85.64|83.24|85.86|83.46|85.15|82.75|0
1650305400000|2022-04-18 18:10:00|85.68|83.28|85.68|83.28|86.2|83.8|85.68|83.28|0
1650305700000|2022-04-18 18:15:00|85.66|83.26|86.28|83.88|86.9|84.5|84.95|82.55|0
1650306000000|2022-04-18 18:20:00|85.9|83.5|84.8|82.4|86.46|84.06|84.8|82.4|0
1650306300000|2022-04-18 18:25:00|84.75|82.35|85.78|83.38|86.07|83.67|84.41|82.01|0
1650306600000|2022-04-18 18:30:00|85.74|83.34|85.26|82.86|85.81|83.41|85.18|82.78|0
1650306900000|2022-04-18 18:35:00|85.24|82.84|85.48|83.08|85.61|83.21|84.88|82.48|0
1650307200000|2022-04-18 18:40:00|85.43|83.03|85.95|83.55|86.08|83.68|85.18|82.78|0
1650307500000|2022-04-18 18:45:00|85.91|83.51|86.17|83.77|86.6|84.2|85.82|83.42|0
1650307800000|2022-04-18 18:50:00|86.25|83.85|85.82|83.42|86.34|83.94|85.47|83.07|0
1650308100000|2022-04-18 18:55:00|85.88|83.48|86.64|84.24|86.77|84.37|85.82|83.42|0
1650308400000|2022-04-18 19:00:00|86.73|84.33|87.21|84.81|87.29|84.89|86.42|84.02|0
1650308700000|2022-04-18 19:05:00|87.16|84.76|87.34|84.94|87.51|85.11|86.72|84.32|0
1650309000000|2022-04-18 19:10:00|87.25|84.85|87.82|85.42|88.22|85.82|86.81|84.41|0
1650309300000|2022-04-18 19:15:00|87.77|85.37|88.13|85.73|88.21|85.81|87.33|84.93|0
1650309600000|2022-04-18 19:20:00|88.1|85.7|88.66|86.26|88.88|86.48|87.68|85.28|0
1650309900000|2022-04-18 19:25:00|88.84|86.44|88.77|86.37|88.9|86.5|87.38|84.98|0
1650310200000|2022-04-18 19:30:00|88.83|86.43|90.23|87.83|90.41|88.01|88.83|86.43|0
1650310500000|2022-04-18 19:35:00|90.27|87.87|90.3|87.9|90.77|88.37|89.65|87.25|0
1650310800000|2022-04-18 19:40:00|90.25|87.85|89.89|87.49|90.71|88.31|89.48|87.08|0
1650311100000|2022-04-18 19:45:00|90.07|87.67|90.9|88.02|91.03|88.3|90.07|87.56|0
1650311400000|2022-04-18 19:50:00|90.94|88.06|89.81|86.93|91.36|88.48|89.67|86.79|0
1650311700000|2022-04-18 19:55:00|89.85|86.97|87.51|84.63|89.94|87.06|87.51|84.63|0
1650312000000|2022-04-18 20:00:00|87.34|84.46|85.7|83.3|87.42|84.54|85.7|83.3|0
1650312300000|2022-04-18 20:05:00|85.74|83.34|84.99|82.59|87.26|84.86|84.94|82.54|0
1650312600000|2022-04-18 20:10:00|84.94|82.54|85.11|82.71|85.29|82.89|84.83|82.43|0
1650312900000|2022-04-18 20:15:00|84.94|82.54|84.71|81.91|85.23|82.54|84.45|81.65|0
1650313200000|2022-04-18 20:20:00|84.67|81.87|84.62|81.82|84.71|81.91|84.56|81.76|0
1650313500000|2022-04-18 20:25:00|84.71|81.91|85|82.2|85.18|82.38|84.71|81.91|0
1650313800000|2022-04-18 20:30:00|85.05|82.25|85.17|82.37|85.39|82.59|85.05|82.25|0
1650314100000|2022-04-18 20:35:00|85.13|82.33|85.13|82.33|85.17|82.37|85.04|82.24|0
1650314400000|2022-04-18 20:40:00|85.09|82.29|85|82.2|85.09|82.29|85|82.2|0
1650314700000|2022-04-18 20:45:00|85.04|82.24|85.3|82.5|85.3|82.5|84.91|82.11|0
1650315000000|2022-04-18 20:50:00|85.29|82.49|85.29|82.49|85.29|82.49|85.21|82.41|0
1650315300000|2022-04-18 20:55:00|85.54|82.74|85.56|82.76|85.56|82.76|85.5|82.7|0
1650315600000|2022-04-18 21:00:00|85.57|82.77|85.38|82.58|85.57|82.77|85.36|82.56|0
1650315900000|2022-04-18 21:05:00|85.39|82.59|85.42|82.62|85.43|82.63|85.38|82.58|0
1650316200000|2022-04-18 21:10:00|85.4|82.6|85.5|82.7|85.55|82.75|85.4|82.6|0
1650316500000|2022-04-18 21:15:00|85.49|82.69|85.56|82.76|85.58|82.78|85.49|82.69|0
1650316800000|2022-04-18 21:20:00|85.57|82.77|85.43|82.63|85.57|82.77|85.43|82.63|0
1650317100000|2022-04-18 21:25:00|85.42|82.62|85.52|82.72|85.53|82.73|85.42|82.62|0
1650317400000|2022-04-18 21:30:00|85.53|82.73|85.51|82.71|85.54|82.74|85.51|82.71|0
1650317700000|2022-04-18 21:35:00|85.49|82.69|85.4|82.6|85.5|82.7|85.4|82.6|0
1650318000000|2022-04-18 21:40:00|85.39|82.59|85.34|82.54|85.41|82.61|85.33|82.53|0
1650318300000|2022-04-18 21:45:00|85.33|82.53|85.38|82.58|85.38|82.58|85.3|82.5|0
1650318600000|2022-04-18 21:50:00|85.33|82.53|85.3|82.5|85.38|82.58|85.24|82.44|0
1650318900000|2022-04-18 21:55:00|85.33|82.53|85.32|82.52|85.33|82.53|85.22|82.42|0
1650319200000|2022-04-18 22:00:00|85.36|82.56|85.34|82.54|85.64|82.84|85.21|82.41|0
1650319500000|2022-04-18 22:05:00|85.29|82.49|85.68|82.88|85.68|82.88|85.29|82.49|0
1650319800000|2022-04-18 22:10:00|85.72|82.92|85.42|82.62|85.77|82.97|85.38|82.58|0
1650320100000|2022-04-18 22:15:00|85.4|82.6|85.55|82.75|85.63|82.83|85.33|82.53|0
1650320400000|2022-04-18 22:20:00|85.48|82.68|85.28|82.48|85.55|82.75|85.28|82.48|0
1650320700000|2022-04-18 22:25:00|85.24|82.44|85.11|82.31|85.28|82.48|85.11|82.31|0
1650321000000|2022-04-18 22:30:00|85.15|82.35|84.89|82.09|85.15|82.35|84.72|81.92|0
1650321300000|2022-04-18 22:35:00|84.94|82.14|85.02|82.22|85.06|82.26|84.76|81.96|0
1650321600000|2022-04-18 22:40:00|85.04|82.24|85.15|82.35|85.15|82.35|84.93|82.13|0
1650321900000|2022-04-18 22:45:00|85.1|82.3|85.1|82.3|85.19|82.39|85.06|82.26|0
1650322200000|2022-04-18 22:50:00|85.06|82.26|85.18|82.38|85.18|82.38|85.06|82.26|0
1650322500000|2022-04-18 22:55:00|85.14|82.34|85.31|82.51|85.31|82.51|85.14|82.34|0
1650322800000|2022-04-18 23:00:00|85.27|82.47|84.96|82.16|85.27|82.47|84.88|82.08|0
1650323100000|2022-04-18 23:05:00|85.01|82.21|85.18|82.38|85.18|82.38|84.96|82.16|0
1650323400000|2022-04-18 23:10:00|85.13|82.33|85.26|82.46|85.33|82.53|85.13|82.33|0
1650323700000|2022-04-18 23:15:00|85.22|82.42|85.26|82.46|85.3|82.5|85.04|82.24|0
1650324000000|2022-04-18 23:20:00|85.21|82.41|85.26|82.46|85.34|82.54|85.13|82.33|0
1650324300000|2022-04-18 23:25:00|85.28|82.48|85.47|82.67|85.47|82.67|85.26|82.46|0
1650324600000|2022-04-18 23:30:00|85.51|82.71|85.42|82.62|85.55|82.75|85.42|82.62|0
1650324900000|2022-04-18 23:35:00|85.38|82.58|85.46|82.66|85.59|82.79|85.38|82.58|0
1650325200000|2022-04-18 23:40:00|85.42|82.62|85.33|82.53|85.42|82.62|85.33|82.53|0
1650325500000|2022-04-18 23:45:00|85.25|82.45|84.43|81.63|85.25|82.45|84.15|81.35|0
1650325800000|2022-04-18 23:50:00|84.39|81.59|83.75|80.95|84.47|81.67|83.66|80.86|0
1650326100000|2022-04-18 23:55:00|83.7|80.9|83.49|80.69|83.7|80.9|83.49|80.69|0
1650326400000|2022-04-19 00:00:00|83.53|80.73|83.87|81.07|83.87|81.07|83.53|80.73|0
1650326700000|2022-04-19 00:05:00|83.85|81.05|83.87|81.07|83.99|81.19|83.66|80.86|0
1650327000000|2022-04-19 00:10:00|83.91|81.11|83.74|80.94|83.95|81.15|83.61|80.81|0
1650327300000|2022-04-19 00:15:00|83.76|80.96|84.07|81.27|84.25|81.45|83.74|80.94|0
1650327600000|2022-04-19 00:20:00|84.03|81.23|84.09|81.29|84.2|81.4|84.03|81.23|0
1650327900000|2022-04-19 00:25:00|84.07|81.27|84.11|81.31|84.16|81.36|83.99|81.19|0
1650328200000|2022-04-19 00:30:00|84.09|81.29|84.15|81.35|84.32|81.52|84.03|81.23|0
1650328500000|2022-04-19 00:35:00|84.19|81.39|84.28|81.48|84.28|81.48|84.15|81.35|0
1650328800000|2022-04-19 00:40:00|84.26|81.46|84.83|82.03|84.83|82.03|84.26|81.46|0
1650329100000|2022-04-19 00:45:00|84.87|82.07|85.95|83.15|85.99|83.19|84.83|82.03|0
1650329400000|2022-04-19 00:50:00|85.93|83.13|85.9|83.1|86.38|83.58|85.82|83.02|0
1650329700000|2022-04-19 00:55:00|85.92|83.12|85.94|83.14|86.29|83.49|85.81|83.01|0
1650330000000|2022-04-19 01:00:00|86.03|83.23|86.29|83.49|86.64|83.84|85.9|83.1|0
1650330300000|2022-04-19 01:05:00|86.24|83.44|86.11|83.31|86.46|83.66|86.11|83.31|0
1650330600000|2022-04-19 01:10:00|86.16|83.36|85.68|82.88|86.24|83.44|85.55|82.75|0
1650330900000|2022-04-19 01:15:00|85.76|82.96|86.04|83.24|86.15|83.35|85.68|82.88|0
1650331200000|2022-04-19 01:20:00|86.06|83.26|85.54|82.74|86.15|83.35|85.54|82.74|0
1650331500000|2022-04-19 01:25:00|85.5|82.7|85.41|82.61|85.61|82.81|85.41|82.61|0
1650331800000|2022-04-19 01:30:00|85.45|82.65|85.32|82.52|85.5|82.7|85.17|82.37|0
1650332100000|2022-04-19 01:35:00|85.28|82.48|85.17|82.37|85.36|82.56|85.15|82.35|0
1650332400000|2022-04-19 01:40:00|85.21|82.41|85.53|82.73|85.62|82.82|85.15|82.35|0
1650332700000|2022-04-19 01:45:00|85.55|82.75|85.1|82.3|85.75|82.95|85.01|82.21|0
1650333000000|2022-04-19 01:50:00|85.14|82.34|85.27|82.47|85.51|82.71|85.14|82.34|0
1650333300000|2022-04-19 01:55:00|85.31|82.51|85.5|82.7|85.57|82.77|85.16|82.36|0
1650333600000|2022-04-19 02:00:00|85.52|82.72|85.44|82.64|85.7|82.9|85.44|82.64|0
1650333900000|2022-04-19 02:05:00|85.46|82.66|85.69|82.89|85.74|82.94|85.46|82.66|0
1650334200000|2022-04-19 02:10:00|85.74|82.94|86.04|83.24|86.12|83.32|85.65|82.85|0
1650334500000|2022-04-19 02:15:00|85.99|83.19|85.71|82.91|86.04|83.24|85.69|82.89|0
1650334800000|2022-04-19 02:20:00|85.73|82.93|85.81|83.01|85.9|83.1|85.73|82.93|0
1650335100000|2022-04-19 02:25:00|85.84|83.04|86.1|83.3|86.12|83.32|85.77|82.97|0
1650335400000|2022-04-19 02:30:00|86.12|83.32|85.98|83.18|86.16|83.36|85.98|83.18|0
1650335700000|2022-04-19 02:35:00|86.03|83.23|85.59|82.79|86.03|83.23|85.55|82.75|0
1650336000000|2022-04-19 02:40:00|85.63|82.83|85.63|82.83|85.76|82.96|85.63|82.83|0
1650336300000|2022-04-19 02:45:00|85.68|82.88|85.59|82.79|85.68|82.88|85.46|82.66|0
1650336600000|2022-04-19 02:50:00|85.57|82.77|85.45|82.65|85.63|82.83|85.43|82.63|0
1650336900000|2022-04-19 02:55:00|85.5|82.7|85.58|82.78|85.71|82.91|85.5|82.7|0
1650337200000|2022-04-19 03:00:00|85.56|82.76|85.49|82.69|85.62|82.82|85.45|82.65|0
1650337500000|2022-04-19 03:05:00|85.52|82.72|85.49|82.69|85.6|82.8|85.45|82.65|0
1650337800000|2022-04-19 03:10:00|85.45|82.65|85.19|82.39|85.53|82.73|85.1|82.3|0
1650338100000|2022-04-19 03:15:00|85.23|82.43|84.97|82.17|85.23|82.43|84.97|82.17|0
1650338400000|2022-04-19 03:20:00|84.93|82.13|84.32|81.52|84.97|82.17|84.24|81.44|0
1650338700000|2022-04-19 03:25:00|84.28|81.48|84.28|81.48|84.45|81.65|84.28|81.48|0
1650339000000|2022-04-19 03:30:00|84.19|81.39|84.23|81.43|84.28|81.48|84.04|81.24|0
1650339300000|2022-04-19 03:35:00|84.19|81.39|84.19|81.39|84.28|81.48|84.11|81.31|0
1650339600000|2022-04-19 03:40:00|84.21|81.41|84.23|81.43|84.27|81.47|84.1|81.3|0
1650339900000|2022-04-19 03:45:00|84.27|81.47|84.48|81.68|84.74|81.94|84.27|81.47|0
1650340200000|2022-04-19 03:50:00|84.51|81.71|84.48|81.68|84.52|81.72|84.35|81.55|0
1650340500000|2022-04-19 03:55:00|84.52|81.72|84.52|81.72|84.57|81.77|84.44|81.64|0
1650340800000|2022-04-19 04:00:00|84.48|81.68|84.73|81.93|84.73|81.93|84.44|81.64|0
1650341100000|2022-04-19 04:05:00|84.69|81.89|84.64|81.84|84.69|81.89|84.47|81.67|0
1650341400000|2022-04-19 04:10:00|84.6|81.8|84.73|81.93|84.77|81.97|84.56|81.76|0
1650341700000|2022-04-19 04:15:00|84.75|81.95|84.6|81.8|84.81|82.01|84.56|81.76|0
1650342000000|2022-04-19 04:20:00|84.64|81.84|84.72|81.92|84.75|81.95|84.6|81.8|0
1650342300000|2022-04-19 04:25:00|84.77|81.97|84.76|81.96|84.85|82.05|84.68|81.88|0
1650342600000|2022-04-19 04:30:00|84.79|81.99|84.68|81.88|84.89|82.09|84.68|81.88|0
1650342900000|2022-04-19 04:35:00|84.59|81.79|84.76|81.96|84.76|81.96|84.59|81.79|0
1650343200000|2022-04-19 04:40:00|84.8|82|84.63|81.83|84.84|82.04|84.63|81.83|0
1650343500000|2022-04-19 04:45:00|84.65|81.85|84.58|81.78|84.67|81.87|84.56|81.76|0
1650343800000|2022-04-19 04:50:00|84.63|81.83|84.45|81.65|84.67|81.87|84.41|81.61|0
1650344100000|2022-04-19 04:55:00|84.43|81.63|84.36|81.56|84.45|81.65|84.28|81.48|0
1650344400000|2022-04-19 05:00:00|84.41|81.61|84.7|81.9|84.7|81.9|84.24|81.44|0
1650344700000|2022-04-19 05:05:00|84.66|81.86|85|82.2|85.05|82.25|84.66|81.86|0
1650345000000|2022-04-19 05:10:00|84.96|82.16|85.04|82.24|85.09|82.29|84.87|82.07|0
1650345300000|2022-04-19 05:15:00|85|82.2|85.13|82.33|85.26|82.46|85|82.2|0
1650345600000|2022-04-19 05:20:00|85.12|82.32|85.12|82.32|85.21|82.41|85.12|82.32|0
1650345900000|2022-04-19 05:25:00|85.17|82.37|84.99|82.19|85.17|82.37|84.95|82.15|0
1650346200000|2022-04-19 05:30:00|85.03|82.23|85.16|82.36|85.16|82.36|84.99|82.19|0
1650346500000|2022-04-19 05:35:00|85.2|82.4|85.03|82.23|85.25|82.45|84.99|82.19|0
1650346800000|2022-04-19 05:40:00|85.07|82.27|84.94|82.14|85.14|82.34|84.81|82.01|0
1650347100000|2022-04-19 05:45:00|84.9|82.1|85.02|82.22|85.11|82.31|84.85|82.05|0
1650347400000|2022-04-19 05:50:00|84.98|82.18|84.76|81.96|85.02|82.22|84.7|81.9|0
1650347700000|2022-04-19 05:55:00|84.72|81.92|85.23|82.43|85.23|82.43|84.72|81.92|0
1650348000000|2022-04-19 06:00:00|85.28|82.48|85.23|82.43|85.67|82.87|85|82.2|0
1650348300000|2022-04-19 06:05:00|85.15|82.35|84.54|81.74|85.58|82.78|84.37|81.57|0
1650348600000|2022-04-19 06:10:00|84.59|81.79|84.33|81.53|84.76|81.96|84.33|81.53|0
1650348900000|2022-04-19 06:15:00|84.28|81.48|84.22|81.42|84.58|81.78|83.86|81.06|0
1650349200000|2022-04-19 06:20:00|84.24|81.44|83.88|81.08|84.24|81.44|83.64|80.84|0
1650349500000|2022-04-19 06:25:00|83.85|81.05|83.89|81.09|84.52|81.72|83.68|80.88|0
1650349800000|2022-04-19 06:30:00|83.93|81.13|84.1|81.3|84.31|81.51|83.89|81.09|0
1650350100000|2022-04-19 06:35:00|84.06|81.26|84.27|81.47|84.33|81.53|84.03|81.23|0
1650350400000|2022-04-19 06:40:00|84.22|81.42|84.05|81.25|84.31|81.51|84.01|81.21|0
1650350700000|2022-04-19 06:45:00|84.09|81.29|84.18|81.38|84.28|81.48|84.01|81.21|0
1650351000000|2022-04-19 06:50:00|84.2|81.4|84.39|81.59|84.47|81.67|84.09|81.29|0
1650351300000|2022-04-19 06:55:00|84.3|81.5|84.38|81.58|84.64|81.84|84.3|81.5|0
1650351600000|2022-04-19 07:00:00|84.43|81.63|85.18|81.82|85.72|82.92|84.43|81.63|0
1650351900000|2022-04-19 07:05:00|84.94|82.06|85.32|82.44|85.58|82.7|84.64|81.76|0
1650352200000|2022-04-19 07:10:00|85.41|82.53|86.53|83.65|86.53|83.65|85.41|82.53|0
1650352500000|2022-04-19 07:15:00|86.58|83.7|86.29|83.41|86.71|83.83|86.14|83.26|0
1650352800000|2022-04-19 07:20:00|86.31|83.43|86.25|83.37|86.7|83.82|86.12|83.24|0
1650353100000|2022-04-19 07:25:00|86.18|83.3|86.39|83.51|86.48|83.6|86.09|83.21|0
1650353400000|2022-04-19 07:30:00|86.35|83.47|86.68|83.8|86.7|83.82|86.09|83.21|0
1650353700000|2022-04-19 07:35:00|86.7|83.82|87|84.12|87.35|84.47|86.61|83.73|0
1650354000000|2022-04-19 07:40:00|87.02|84.14|86.96|84.08|87.31|84.43|86.85|83.97|0
1650354300000|2022-04-19 07:45:00|87|84.12|86.28|83.4|87.04|84.16|86.21|83.33|0
1650354600000|2022-04-19 07:50:00|86.25|83.37|86.12|83.24|86.3|83.42|86.08|83.2|0
1650354900000|2022-04-19 07:55:00|85.99|83.11|85.34|82.46|85.99|83.11|85.04|82.16|0
1650355200000|2022-04-19 08:00:00|85.43|82.55|85.16|82.28|85.43|82.55|84.91|82.03|0
1650355500000|2022-04-19 08:05:00|85.12|82.24|84.88|82|85.21|82.33|84.35|81.47|0
1650355800000|2022-04-19 08:10:00|84.86|81.98|84.62|81.74|85.12|82.24|84.53|81.65|0
1650356100000|2022-04-19 08:15:00|84.57|81.69|85.34|82.46|85.42|82.54|84.49|81.61|0
1650356400000|2022-04-19 08:20:00|85.38|82.5|84.66|82.26|85.42|82.54|84.49|82.09|0
1650356700000|2022-04-19 08:25:00|84.69|82.29|84.68|82.28|84.86|82.46|84.4|82|0
1650357000000|2022-04-19 08:30:00|84.62|82.22|84.59|82.19|84.83|82.43|84.27|81.87|0
1650357300000|2022-04-19 08:35:00|84.57|82.17|84.53|82.13|84.79|82.39|84.14|81.74|0
1650357600000|2022-04-19 08:40:00|84.57|82.17|85.26|82.86|85.32|82.92|84.44|82.04|0
1650357900000|2022-04-19 08:45:00|85.34|82.94|87.17|84.77|87.39|84.99|85.21|82.81|0
1650358200000|2022-04-19 08:50:00|87.26|84.86|87.89|85.01|88.03|85.15|87|84.35|0
1650358500000|2022-04-19 08:55:00|87.98|85.1|88.26|85.38|88.48|85.6|86.54|83.66|0
1650358800000|2022-04-19 09:00:00|88.33|85.45|88.52|85.64|88.79|85.91|88.24|85.36|0
1650359100000|2022-04-19 09:05:00|88.57|85.69|88.52|85.64|88.72|85.84|88.39|85.51|0
1650359400000|2022-04-19 09:10:00|88.48|85.6|88.9|86.02|89.1|86.22|88.43|85.55|0
1650359700000|2022-04-19 09:15:00|88.92|86.04|88.87|85.99|89.14|86.26|88.74|85.86|0
1650360000000|2022-04-19 09:20:00|88.92|86.04|89.45|86.57|89.5|86.62|88.65|85.77|0
1650360300000|2022-04-19 09:25:00|89.5|86.62|89.79|86.91|89.95|87.07|89.36|86.48|0
1650360600000|2022-04-19 09:30:00|89.9|87.02|89.46|86.58|90.17|87.29|88.86|85.98|0
1650360900000|2022-04-19 09:35:00|89.44|86.56|89.6|86.72|89.73|86.85|89.01|86.13|0
1650361200000|2022-04-19 09:40:00|89.55|86.67|89.46|86.58|89.87|86.99|89.32|86.44|0
1650361500000|2022-04-19 09:45:00|89.48|86.6|89.46|86.58|89.5|86.62|89.32|86.44|0
1650361800000|2022-04-19 09:50:00|89.41|86.53|90.06|87.18|90.13|87.25|89.37|86.49|0
1650362100000|2022-04-19 09:55:00|89.99|87.11|89.21|86.33|89.99|87.11|89.18|86.3|0
1650362400000|2022-04-19 10:00:00|89.23|86.35|89.3|86.9|89.63|86.92|89|86.12|0
1650362700000|2022-04-19 10:05:00|89.25|86.85|89.48|87.08|89.48|87.08|89.25|86.85|0
1650363000000|2022-04-19 10:10:00|89.43|87.03|89.16|86.76|89.75|87.35|89.16|86.76|0
1650363300000|2022-04-19 10:15:00|89.2|86.8|88.62|86.22|89.2|86.8|88.53|86.13|0
1650363600000|2022-04-19 10:20:00|88.66|86.26|88.22|85.82|88.66|86.26|88.22|85.82|0
1650363900000|2022-04-19 10:25:00|88.08|85.68|88.35|85.95|88.35|85.95|88.08|85.68|0
1650364200000|2022-04-19 10:30:00|88.39|85.99|88.66|86.26|88.66|86.26|88.34|85.94|0
1650364500000|2022-04-19 10:35:00|88.57|86.17|88.43|86.03|88.61|86.21|88.39|85.99|0
1650364800000|2022-04-19 10:40:00|88.48|86.08|87.98|85.58|88.7|86.3|87.94|85.54|0
1650365100000|2022-04-19 10:45:00|88.07|85.67|88.56|86.16|88.69|86.29|88.07|85.67|0
1650365400000|2022-04-19 10:50:00|88.51|86.11|88.07|85.67|88.65|86.25|88.07|85.67|0
1650365700000|2022-04-19 10:55:00|88.11|85.71|87.71|85.31|88.38|85.98|87.67|85.27|0
1650366000000|2022-04-19 11:00:00|87.62|85.22|87.22|84.82|87.75|85.35|87.09|84.69|0
1650366300000|2022-04-19 11:05:00|87.18|84.78|87.31|84.91|87.53|85.13|87.09|84.69|0
1650366600000|2022-04-19 11:10:00|87.33|84.93|87.44|85.04|87.57|85.17|87.3|84.9|0
1650366900000|2022-04-19 11:15:00|87.35|84.95|87.3|84.9|87.52|85.12|86.91|84.51|0
1650367200000|2022-04-19 11:20:00|87.39|84.99|87|84.6|87.55|85.15|86.62|84.22|0
1650367500000|2022-04-19 11:25:00|86.96|84.56|87.31|84.91|87.35|84.95|86.72|84.32|0
1650367800000|2022-04-19 11:30:00|87.27|84.87|87.22|84.82|87.35|84.95|87.09|84.69|0
1650368100000|2022-04-19 11:35:00|87.24|84.84|87.7|85.3|87.9|85.5|87.22|84.82|0
1650368400000|2022-04-19 11:40:00|87.66|85.26|87.52|85.12|87.75|85.35|87.26|84.86|0
1650368700000|2022-04-19 11:45:00|87.48|85.08|87.19|84.79|87.48|85.08|87.12|84.72|0
1650369000000|2022-04-19 11:50:00|87.17|84.77|86.51|84.11|87.17|84.77|86.38|83.98|0
1650369300000|2022-04-19 11:55:00|86.46|84.06|86.55|84.15|86.72|84.32|86.29|83.89|0
1650369600000|2022-04-19 12:00:00|86.5|84.1|86.55|84.15|86.9|84.5|86.5|84.1|0
1650369900000|2022-04-19 12:05:00|86.59|84.19|85.98|83.58|86.61|84.21|85.98|83.58|0
1650370200000|2022-04-19 12:10:00|86.02|83.62|86.06|83.66|86.1|83.7|85.76|83.36|0
1650370500000|2022-04-19 12:15:00|86.52|84.12|86.46|84.06|86.55|84.15|86.11|83.71|0
1650370800000|2022-04-19 12:20:00|86.4|84|86.81|84.41|86.94|84.54|86.29|83.89|0
1650371100000|2022-04-19 12:25:00|86.85|84.45|86.63|84.23|87.03|84.63|86.63|84.23|0
1650371400000|2022-04-19 12:30:00|86.68|84.28|86.28|83.88|86.72|84.32|86.15|83.75|0
1650371700000|2022-04-19 12:35:00|86.24|83.84|86.8|84.4|87.07|84.67|86.15|83.75|0
1650372000000|2022-04-19 12:40:00|86.85|84.45|86.93|84.53|87.07|84.67|86.63|84.23|0
1650372300000|2022-04-19 12:45:00|87.06|84.66|87.59|85.19|87.59|85.19|86.93|84.53|0
1650372600000|2022-04-19 12:50:00|87.55|85.15|87.46|85.06|87.59|85.19|87.37|84.97|0
1650372900000|2022-04-19 12:55:00|87.5|85.1|87.32|84.92|87.59|85.19|87.32|84.92|0
1650373200000|2022-04-19 13:00:00|87.36|84.96|87.45|85.05|87.54|85.14|86.97|84.57|0
1650373500000|2022-04-19 13:05:00|87.49|85.09|87.98|85.58|88.78|86.38|87.49|85.09|0
1650373800000|2022-04-19 13:10:00|88.02|85.62|87.84|85.44|88.2|85.8|87.71|85.31|0
1650374100000|2022-04-19 13:15:00|87.8|85.4|87.89|85.49|87.89|85.49|87.58|85.18|0
1650374400000|2022-04-19 13:20:00|87.93|85.53|87.18|84.78|88.11|85.71|87.18|84.78|0
1650374700000|2022-04-19 13:25:00|87.13|84.73|87.11|84.71|87.95|85.55|87.04|84.64|0
1650375000000|2022-04-19 13:30:00|87.09|84.69|85.68|83.28|87.35|84.95|85.38|82.98|0
1650375300000|2022-04-19 13:35:00|85.64|83.24|86.73|84.33|86.77|84.37|85.34|82.94|0
1650375600000|2022-04-19 13:40:00|86.95|84.55|84.3|81.9|87.08|84.68|83.79|81.39|0
1650375900000|2022-04-19 13:45:00|84.05|81.65|83.36|80.96|84.83|82.43|83.19|80.79|0
1650376200000|2022-04-19 13:50:00|83.14|80.74|81.42|79.02|83.61|81.21|81.3|78.9|0
1650376500000|2022-04-19 13:55:00|81.59|79.19|80.38|77.98|81.59|79.19|80.38|77.98|0
1650376800000|2022-04-19 14:00:00|80.3|77.9|80.18|77.78|80.8|78.4|79.93|77.53|0
1650377100000|2022-04-19 14:05:00|80.22|77.82|79.53|77.13|81.8|79.4|79.53|77.13|0
1650377400000|2022-04-19 14:10:00|79.45|77.05|79.45|77.05|79.53|77.13|78.36|75.96|0
1650377700000|2022-04-19 14:15:00|79.49|77.09|78.99|76.59|80.26|77.86|78.58|76.18|0
1650378000000|2022-04-19 14:20:00|78.95|76.55|78.38|75.98|79.19|76.79|78.3|75.9|0
1650378300000|2022-04-19 14:25:00|78.34|75.94|77.28|74.88|78.42|76.02|77.24|74.84|0
1650378600000|2022-04-19 14:30:00|77.08|74.68|77|74.6|77.24|74.84|76.72|74.32|0
1650378900000|2022-04-19 14:35:00|76.98|74.58|76.72|74.32|77.56|75.16|76.68|74.28|0
1650379200000|2022-04-19 14:40:00|76.74|74.34|76.26|73.86|76.88|74.48|76.01|73.61|0
1650379500000|2022-04-19 14:45:00|76.2|73.8|75.73|73.33|76.24|73.84|75.42|73.02|0
1650379800000|2022-04-19 14:50:00|75.77|73.37|76.63|74.23|76.63|74.23|75.65|73.25|0
1650380100000|2022-04-19 14:55:00|76.59|74.19|76.43|74.03|76.75|74.35|75.96|73.56|0
1650380400000|2022-04-19 15:00:00|76.51|74.11|76.75|74.35|77.47|75.07|76.51|74.11|0
1650380700000|2022-04-19 15:05:00|76.67|74.27|76.47|74.07|76.83|74.43|76.12|73.72|0
1650381000000|2022-04-19 15:10:00|76.43|74.03|76.59|74.19|76.71|74.31|76.31|73.91|0
1650381300000|2022-04-19 15:15:00|76.55|74.15|76.63|74.23|76.74|74.34|75.68|73.28|0
1650381600000|2022-04-19 15:20:00|76.67|74.27|75.72|73.32|76.86|74.46|75.68|73.28|0
1650381900000|2022-04-19 15:25:00|75.76|73.36|75.82|73.42|76.83|74.43|75.76|73.36|0
1650382200000|2022-04-19 15:30:00|75.9|73.5|76.37|73.97|76.57|74.17|75.63|73.23|0
1650382500000|2022-04-19 15:35:00|76.33|73.93|75.74|73.34|76.45|74.05|75.74|73.34|0
1650382800000|2022-04-19 15:40:00|75.78|73.38|75.7|73.3|75.98|73.58|75.54|73.14|0
1650383100000|2022-04-19 15:45:00|75.66|73.26|75.74|73.34|75.93|73.53|75.62|73.22|0
1650383400000|2022-04-19 15:50:00|75.7|73.3|75.23|72.83|75.7|73.3|74.99|72.59|0
1650383700000|2022-04-19 15:55:00|75.26|72.86|75.85|73.45|75.93|73.53|75.23|72.83|0
1650384000000|2022-04-19 16:00:00|75.81|73.41|75.89|73.49|76.32|73.92|75.77|73.37|0
1650384300000|2022-04-19 16:05:00|75.85|73.45|75.65|73.25|76.08|73.68|75.65|73.25|0
1650384600000|2022-04-19 16:10:00|75.73|73.33|75.96|73.56|76.04|73.64|75.65|73.25|0
1650384900000|2022-04-19 16:15:00|75.92|73.52|75.84|73.44|76.16|73.76|75.8|73.4|0
1650385200000|2022-04-19 16:20:00|75.88|73.48|75.52|73.12|75.88|73.48|75.45|73.05|0
1650385500000|2022-04-19 16:25:00|75.56|73.16|76.07|73.67|76.19|73.79|75.37|72.97|0
1650385800000|2022-04-19 16:30:00|76.03|73.63|75.95|73.55|76.27|73.87|75.87|73.47|0
1650386100000|2022-04-19 16:35:00|75.91|73.51|76.78|74.38|76.82|74.42|75.79|73.39|0
1650386400000|2022-04-19 16:40:00|76.74|74.34|76.46|74.06|76.82|74.42|76.3|73.9|0
1650386700000|2022-04-19 16:45:00|76.54|74.14|76.38|73.98|76.69|74.29|76.3|73.9|0
1650387000000|2022-04-19 16:50:00|76.42|74.02|76.06|73.66|76.45|74.05|75.86|73.46|0
1650387300000|2022-04-19 16:55:00|76.1|73.7|76.37|73.97|76.41|74.01|75.94|73.54|0
1650387600000|2022-04-19 17:00:00|76.25|73.85|76.17|73.77|76.45|74.05|75.94|73.54|0
1650387900000|2022-04-19 17:05:00|76.21|73.81|76.52|74.12|76.52|74.12|75.97|73.57|0
1650388200000|2022-04-19 17:10:00|76.49|74.09|76.36|73.96|76.68|74.28|76.36|73.96|0
1650388500000|2022-04-19 17:15:00|76.4|74|76.24|73.84|76.48|74.08|76.09|73.69|0
1650388800000|2022-04-19 17:20:00|76.28|73.88|76.44|74.04|76.44|74.04|75.93|73.53|0
1650389100000|2022-04-19 17:25:00|76.4|74|77.43|75.03|77.51|75.11|76.4|74|0
1650389400000|2022-04-19 17:30:00|77.47|75.07|76.75|74.35|77.47|75.07|76.55|74.15|0
1650389700000|2022-04-19 17:35:00|76.67|74.27|76.67|74.27|76.83|74.43|76.63|74.23|0
1650390000000|2022-04-19 17:40:00|76.65|74.25|77.06|74.66|77.06|74.66|76.63|74.23|0
1650390300000|2022-04-19 17:45:00|77.02|74.62|76.31|73.91|77.3|74.9|76.31|73.91|0
1650390600000|2022-04-19 17:50:00|76.39|73.99|75.83|73.43|76.39|73.99|75.6|73.2|0
1650390900000|2022-04-19 17:55:00|75.8|73.4|76.03|73.63|76.07|73.67|75.6|73.2|0
1650391200000|2022-04-19 18:00:00|76.07|73.67|76.22|73.82|76.38|73.98|75.95|73.55|0
1650391500000|2022-04-19 18:05:00|76.18|73.78|74.48|72.08|76.26|73.86|74.17|71.77|0
1650391800000|2022-04-19 18:10:00|74.4|72|75.03|72.63|75.66|73.26|74.4|72|0
1650392100000|2022-04-19 18:15:00|75.07|72.67|75.54|73.14|75.54|73.14|75.07|72.67|0
1650392400000|2022-04-19 18:20:00|75.5|73.1|74.91|72.51|75.66|73.26|74.87|72.47|0
1650392700000|2022-04-19 18:25:00|74.94|72.54|74.9|72.5|75.57|73.17|74.85|72.45|0
1650393000000|2022-04-19 18:30:00|74.94|72.54|75.1|72.7|75.22|72.82|74.51|72.11|0
1650393300000|2022-04-19 18:35:00|75.06|72.66|74.23|71.83|75.18|72.78|74.16|71.76|0
1650393600000|2022-04-19 18:40:00|74.27|71.87|74.08|71.68|74.43|72.03|73.92|71.52|0
1650393900000|2022-04-19 18:45:00|74.04|71.64|74.07|71.67|74.31|71.91|73.98|71.58|0
1650394200000|2022-04-19 18:50:00|74.04|71.64|74.07|71.67|74.23|71.83|73.53|71.13|0
1650394500000|2022-04-19 18:55:00|74.09|71.69|73.57|71.17|74.11|71.71|73.57|71.17|0
1650394800000|2022-04-19 19:00:00|73.64|71.24|73.76|71.36|73.84|71.44|73.37|70.97|0
1650395100000|2022-04-19 19:05:00|73.72|71.32|73.06|70.66|73.99|71.59|73.02|70.62|0
1650395400000|2022-04-19 19:10:00|73.1|70.7|71.84|69.44|73.29|70.89|71.84|69.44|0
1650395700000|2022-04-19 19:15:00|71.88|69.48|71.61|69.21|71.88|69.48|71.39|68.99|0
1650396000000|2022-04-19 19:20:00|71.57|69.17|71.34|68.94|71.84|69.44|71.27|68.87|0
1650396300000|2022-04-19 19:25:00|71.31|68.91|71.61|69.21|71.68|69.28|71.23|68.83|0
1650396600000|2022-04-19 19:30:00|71.64|69.24|71.3|68.9|71.64|69.24|70.93|68.53|0
1650396900000|2022-04-19 19:35:00|71.34|68.94|70.35|67.95|72.58|70.18|70.06|67.66|0
1650397200000|2022-04-19 19:40:00|70.43|68.03|71.18|68.78|71.36|68.96|70.43|68.03|0
1650397500000|2022-04-19 19:45:00|71.21|68.81|71.36|68.96|71.86|69.46|71.1|68.7|0
1650397800000|2022-04-19 19:50:00|70.76|68.36|71.1|68.7|71.1|68.7|69.87|67.47|0
1650398100000|2022-04-19 19:55:00|71.36|68.96|71.13|68.73|72.23|69.83|70.72|68.32|0
1650398400000|2022-04-19 20:00:00|71.09|68.69|74|71.6|74.04|71.64|71.09|68.69|0
1650398700000|2022-04-19 20:05:00|73.92|71.52|74.35|71.95|74.39|71.99|72.23|69.83|0
1650399000000|2022-04-19 20:10:00|74.33|71.93|75.25|72.85|75.4|73|74.27|71.87|0
1650399300000|2022-04-19 20:15:00|75.31|72.91|74.46|71.66|75.31|72.91|74.39|71.59|0
1650399600000|2022-04-19 20:20:00|74.5|71.7|74.15|71.35|74.5|71.7|74.07|71.27|0
1650399900000|2022-04-19 20:25:00|74.19|71.39|74.5|71.7|74.5|71.7|74.19|71.39|0
1650400200000|2022-04-19 20:30:00|74.46|71.66|74.46|71.66|74.54|71.74|74.3|71.5|0
1650400500000|2022-04-19 20:35:00|74.42|71.62|74.38|71.58|74.49|71.69|74.3|71.5|0
1650400800000|2022-04-19 20:40:00|74.34|71.54|74.49|71.69|74.49|71.69|74.18|71.38|0
1650401100000|2022-04-19 20:45:00|74.41|71.61|74.49|71.69|74.53|71.73|74.37|71.57|0
1650401400000|2022-04-19 20:50:00|74.45|71.65|74.41|71.61|74.53|71.73|74.41|71.61|0
1650401700000|2022-04-19 20:55:00|74.37|71.57|74.43|71.63|74.52|71.72|74.33|71.53|0
1650402000000|2022-04-19 21:00:00|74.41|71.61|74.5|71.7|74.51|71.71|74.4|71.6|0
1650402300000|2022-04-19 21:05:00|74.51|71.71|74.48|71.68|74.54|71.74|74.48|71.68|0
1650402600000|2022-04-19 21:10:00|74.47|71.67|74.52|71.72|74.53|71.73|74.47|71.67|0
1650402900000|2022-04-19 21:15:00|74.51|71.71|74.63|71.83|74.63|71.83|74.46|71.66|0
1650403200000|2022-04-19 21:20:00|74.64|71.84|74.59|71.79|74.64|71.84|74.57|71.77|0
1650403500000|2022-04-19 21:25:00|74.58|71.78|74.64|71.84|74.7|71.9|74.58|71.78|0
1650403800000|2022-04-19 21:30:00|74.63|71.83|74.69|71.89|74.78|71.98|74.62|71.82|0
1650404100000|2022-04-19 21:35:00|74.67|71.87|74.61|71.81|74.7|71.9|74.61|71.81|0
1650404400000|2022-04-19 21:40:00|74.64|71.84|74.68|71.88|74.74|71.94|74.62|71.82|0
1650404700000|2022-04-19 21:45:00|74.64|71.84|74.63|71.83|74.64|71.84|74.62|71.82|0
1650405000000|2022-04-19 21:50:00|74.62|71.82|74.66|71.86|74.68|71.88|74.62|71.82|0
1650405300000|2022-04-19 21:55:00|74.69|71.89|74.68|71.88|74.69|71.89|74.57|71.77|0
1650405600000|2022-04-19 22:00:00|74.63|71.83|74.69|71.89|74.83|72.03|74.46|71.66|0
1650405900000|2022-04-19 22:05:00|74.65|71.85|74.18|71.38|74.73|71.93|74.18|71.38|0
1650406200000|2022-04-19 22:10:00|74.22|71.42|74.1|71.3|74.3|71.5|74.06|71.26|0
1650406500000|2022-04-19 22:15:00|74.08|71.28|73.86|71.06|74.1|71.3|73.81|71.01|0
1650406800000|2022-04-19 22:20:00|73.83|71.03|73.94|71.14|74.1|71.3|73.83|71.03|0
1650407100000|2022-04-19 22:25:00|73.9|71.1|73.9|71.1|74.09|71.29|73.82|71.02|0
1650407400000|2022-04-19 22:30:00|73.86|71.06|73.59|70.79|73.9|71.1|73.59|70.79|0
1650407700000|2022-04-19 22:35:00|73.63|70.83|73.39|70.59|73.63|70.83|73.28|70.48|0
1650408000000|2022-04-19 22:40:00|73.41|70.61|73.54|70.74|73.62|70.82|73.41|70.61|0
1650408300000|2022-04-19 22:45:00|73.58|70.78|73.66|70.86|73.66|70.86|73.5|70.7|0
1650408600000|2022-04-19 22:50:00|73.7|70.9|73.73|70.93|73.81|71.01|73.64|70.84|0
1650408900000|2022-04-19 22:55:00|73.71|70.91|73.81|71.01|73.89|71.09|73.64|70.84|0
1650409200000|2022-04-19 23:00:00|73.77|70.97|74.12|71.32|74.27|71.47|73.73|70.93|0
1650409500000|2022-04-19 23:05:00|74.08|71.28|74.19|71.39|74.27|71.47|74.08|71.28|0
1650409800000|2022-04-19 23:10:00|74.17|71.37|74.19|71.39|74.31|71.51|74.11|71.31|0
1650410100000|2022-04-19 23:15:00|74.23|71.43|74.15|71.35|74.27|71.47|74.13|71.33|0
1650410400000|2022-04-19 23:20:00|74.13|71.33|74.11|71.31|74.15|71.35|73.95|71.15|0
1650410700000|2022-04-19 23:25:00|74.09|71.29|74.45|71.65|74.49|71.69|74.07|71.27|0
1650411000000|2022-04-19 23:30:00|74.42|71.62|74.57|71.77|74.57|71.77|74.34|71.54|0
1650411300000|2022-04-19 23:35:00|74.55|71.75|74.29|71.49|74.69|71.89|74.28|71.48|0
1650411600000|2022-04-19 23:40:00|74.26|71.46|73.94|71.14|74.26|71.46|73.94|71.14|0
1650411900000|2022-04-19 23:45:00|73.9|71.1|74.13|71.33|74.17|71.37|73.83|71.03|0
1650412200000|2022-04-19 23:50:00|74.17|71.37|73.98|71.18|74.17|71.37|73.86|71.06|0
1650412500000|2022-04-19 23:55:00|73.96|71.16|73.97|71.17|74.13|71.33|73.86|71.06|0
1650412800000|2022-04-20 00:00:00|74.01|71.21|74.4|71.6|74.56|71.76|73.86|71.06|0
1650413100000|2022-04-20 00:05:00|74.44|71.64|74.51|71.71|74.63|71.83|74.32|71.52|0
1650413400000|2022-04-20 00:10:00|74.5|71.7|74.32|71.52|74.55|71.75|74.24|71.44|0
1650413700000|2022-04-20 00:15:00|74.36|71.56|74.51|71.71|74.51|71.71|74.04|71.24|0
1650414000000|2022-04-20 00:20:00|74.47|71.67|74.23|71.43|74.55|71.75|74.23|71.43|0
1650414300000|2022-04-20 00:25:00|74.27|71.47|74.18|71.38|74.29|71.49|74|71.2|0
1650414600000|2022-04-20 00:30:00|74.15|71.35|74.17|71.37|74.23|71.43|73.96|71.16|0
1650414900000|2022-04-20 00:35:00|74.15|71.35|73.86|71.06|74.17|71.37|73.86|71.06|0
1650415200000|2022-04-20 00:40:00|73.88|71.08|73.99|71.19|73.99|71.19|73.86|71.06|0
1650415500000|2022-04-20 00:45:00|73.97|71.17|74.11|71.31|74.15|71.35|73.91|71.11|0
1650415800000|2022-04-20 00:50:00|74.13|71.33|74.03|71.23|74.22|71.42|73.95|71.15|0
1650416100000|2022-04-20 00:55:00|73.99|71.19|73.91|71.11|74.03|71.23|73.87|71.07|0
1650416400000|2022-04-20 01:00:00|73.87|71.07|73.91|71.11|73.96|71.16|73.52|70.72|0
1650416700000|2022-04-20 01:05:00|73.87|71.07|73.98|71.18|74.1|71.3|73.85|71.05|0
1650417000000|2022-04-20 01:10:00|73.92|71.12|74.12|71.32|74.13|71.33|73.9|71.1|0
1650417300000|2022-04-20 01:15:00|74.13|71.33|75.31|72.51|75.35|72.55|74.13|71.33|0
1650417600000|2022-04-20 01:20:00|75.35|72.55|75.07|72.27|75.45|72.65|74.99|72.19|0
1650417900000|2022-04-20 01:25:00|75.11|72.31|75.14|72.34|75.5|72.7|75.03|72.23|0
1650418200000|2022-04-20 01:30:00|75.18|72.38|75.5|72.7|75.5|72.7|74.87|72.07|0
1650418500000|2022-04-20 01:35:00|75.46|72.66|75.08|72.28|75.46|72.66|74.87|72.07|0
1650418800000|2022-04-20 01:40:00|75.1|72.3|75.14|72.34|75.14|72.34|74.94|72.14|0
1650419100000|2022-04-20 01:45:00|75.12|72.32|75.1|72.3|75.26|72.46|74.98|72.18|0
1650419400000|2022-04-20 01:50:00|75.12|72.32|75.05|72.25|75.13|72.33|74.98|72.18|0
1650419700000|2022-04-20 01:55:00|75.02|72.22|75.05|72.25|75.09|72.29|74.86|72.06|0
1650420000000|2022-04-20 02:00:00|75.01|72.21|74.97|72.17|75.29|72.49|74.82|72.02|0
1650420300000|2022-04-20 02:05:00|74.89|72.09|74.42|71.62|75.01|72.21|74.19|71.39|0
1650420600000|2022-04-20 02:10:00|74.46|71.66|74.5|71.7|74.65|71.85|74.23|71.43|0
1650420900000|2022-04-20 02:15:00|74.54|71.74|74.57|71.77|74.65|71.85|74.38|71.58|0
1650421200000|2022-04-20 02:20:00|74.59|71.79|74.69|71.89|74.85|72.05|74.59|71.79|0
1650421500000|2022-04-20 02:25:00|74.73|71.93|74.37|71.57|74.77|71.97|74.22|71.42|0
1650421800000|2022-04-20 02:30:00|74.33|71.53|74.49|71.69|74.68|71.88|74.29|71.49|0
1650422100000|2022-04-20 02:35:00|74.53|71.73|74.52|71.72|74.66|71.86|74.49|71.69|0
1650422400000|2022-04-20 02:40:00|74.49|71.69|74.64|71.84|74.68|71.88|74.49|71.69|0
1650422700000|2022-04-20 02:45:00|74.68|71.88|74.54|71.74|74.76|71.96|74.4|71.6|0
1650423000000|2022-04-20 02:50:00|74.52|71.72|74.56|71.76|74.68|71.88|74.52|71.72|0
1650423300000|2022-04-20 02:55:00|74.52|71.72|74.24|71.44|74.52|71.72|74.2|71.4|0
1650423600000|2022-04-20 03:00:00|74.2|71.4|74.12|71.32|74.2|71.4|73.89|71.09|0
1650423900000|2022-04-20 03:05:00|74.1|71.3|74.08|71.28|74.16|71.36|74.01|71.21|0
1650424200000|2022-04-20 03:10:00|74.04|71.24|74.27|71.47|74.51|71.71|74|71.2|0
1650424500000|2022-04-20 03:15:00|74.26|71.46|74.35|71.55|74.66|71.86|74.2|71.4|0
1650424800000|2022-04-20 03:20:00|74.31|71.51|74.27|71.47|74.39|71.59|74.11|71.31|0
1650425100000|2022-04-20 03:25:00|74.23|71.43|74.11|71.31|74.27|71.47|74|71.2|0
1650425400000|2022-04-20 03:30:00|74.07|71.27|74.46|71.66|74.5|71.7|74.07|71.27|0
1650425700000|2022-04-20 03:35:00|74.42|71.62|74.18|71.38|74.42|71.62|74.18|71.38|0
1650426000000|2022-04-20 03:40:00|74.22|71.42|74.3|71.5|74.34|71.54|74.18|71.38|0
1650426300000|2022-04-20 03:45:00|74.38|71.58|74.14|71.34|74.4|71.6|74.14|71.34|0
1650426600000|2022-04-20 03:50:00|74.1|71.3|73.63|70.83|74.14|71.34|73.56|70.76|0
1650426900000|2022-04-20 03:55:00|73.67|70.87|73.56|70.76|73.75|70.95|73.56|70.76|0
1650427200000|2022-04-20 04:00:00|73.52|70.72|73.81|71.01|73.82|71.02|73.48|70.68|0
1650427500000|2022-04-20 04:05:00|73.82|71.02|73.78|70.98|73.82|71.02|73.71|70.91|0
1650427800000|2022-04-20 04:10:00|73.74|70.94|73.9|71.1|74.09|71.29|73.74|70.94|0
1650428100000|2022-04-20 04:15:00|73.86|71.06|73.93|71.13|73.93|71.13|73.82|71.02|0
1650428400000|2022-04-20 04:20:00|73.89|71.09|73.85|71.05|74.05|71.25|73.85|71.05|0
1650428700000|2022-04-20 04:25:00|73.89|71.09|73.77|70.97|73.93|71.13|73.7|70.9|0
1650429000000|2022-04-20 04:30:00|73.81|71.01|73.71|70.91|73.85|71.05|73.69|70.89|0
1650429300000|2022-04-20 04:35:00|73.69|70.89|73.73|70.93|73.77|70.97|73.62|70.82|0
1650429600000|2022-04-20 04:40:00|73.69|70.89|73.65|70.85|73.73|70.93|73.65|70.85|0
1650429900000|2022-04-20 04:45:00|73.61|70.81|73.73|70.93|73.8|71|73.61|70.81|0
1650430200000|2022-04-20 04:50:00|73.76|70.96|73.88|71.08|74|71.2|73.73|70.93|0
1650430500000|2022-04-20 04:55:00|73.92|71.12|73.88|71.08|73.98|71.18|73.84|71.04|0
1650430800000|2022-04-20 05:00:00|73.92|71.12|74.42|71.62|74.5|71.7|73.64|70.84|0
1650431100000|2022-04-20 05:05:00|74.34|71.54|74.26|71.46|74.42|71.62|74.13|71.33|0
1650431400000|2022-04-20 05:10:00|74.3|71.5|74.26|71.46|74.46|71.66|74.18|71.38|0
1650431700000|2022-04-20 05:15:00|74.24|71.44|74.49|71.69|74.49|71.69|74.14|71.34|0
1650432000000|2022-04-20 05:20:00|74.47|71.67|74.61|71.81|74.76|71.96|74.41|71.61|0
1650432300000|2022-04-20 05:25:00|74.57|71.77|74.56|71.76|74.76|71.96|74.49|71.69|0
1650432600000|2022-04-20 05:30:00|74.55|71.75|74.48|71.68|74.55|71.75|74.21|71.41|0
1650432900000|2022-04-20 05:35:00|74.52|71.72|74.36|71.56|74.64|71.84|74.33|71.53|0
1650433200000|2022-04-20 05:40:00|74.35|71.55|73.89|71.09|74.35|71.55|73.86|71.06|0
1650433500000|2022-04-20 05:45:00|73.86|71.06|74.09|71.29|74.21|71.41|73.86|71.06|0
1650433800000|2022-04-20 05:50:00|74.05|71.25|74.2|71.4|74.2|71.4|73.97|71.17|0
1650434100000|2022-04-20 05:55:00|74.08|71.28|73.85|71.05|74.16|71.36|73.81|71.01|0
1650434400000|2022-04-20 06:00:00|73.89|71.09|74.08|71.28|74.08|71.28|73.69|70.89|0
1650434700000|2022-04-20 06:05:00|74.04|71.24|74.47|71.67|74.51|71.71|73.96|71.16|0
1650435000000|2022-04-20 06:10:00|74.51|71.71|76.09|73.29|76.25|73.45|74.51|71.71|0
1650435300000|2022-04-20 06:15:00|76.13|73.33|76.33|73.53|76.45|73.65|76.07|73.27|0
1650435600000|2022-04-20 06:20:00|76.29|73.49|76.21|73.41|76.45|73.65|76.05|73.25|0
1650435900000|2022-04-20 06:25:00|76.25|73.45|76.84|74.04|76.84|74.04|76.13|73.33|0
1650436200000|2022-04-20 06:30:00|76.8|74|76.48|73.68|76.84|74.04|76.44|73.64|0
1650436500000|2022-04-20 06:35:00|76.5|73.7|76.18|73.38|76.56|73.76|76.16|73.36|0
1650436800000|2022-04-20 06:40:00|76.16|73.36|76.16|73.36|76.4|73.6|76.16|73.36|0
1650437100000|2022-04-20 06:45:00|76.08|73.28|76.08|73.28|76.18|73.38|75.88|73.08|0
1650437400000|2022-04-20 06:50:00|76.04|73.24|76.08|73.28|76.35|73.55|75.9|73.1|0
1650437700000|2022-04-20 06:55:00|76.04|73.24|76.15|73.35|76.31|73.51|76.04|73.24|0
1650438000000|2022-04-20 07:00:00|76.09|73.29|76.71|73.35|77.1|74.18|75.99|73.19|0
1650438300000|2022-04-20 07:05:00|76.41|73.53|75.36|72.48|76.43|73.55|75.21|72.33|0
1650438600000|2022-04-20 07:10:00|75.28|72.4|75.28|72.4|75.46|72.58|74.89|72.01|0
1650438900000|2022-04-20 07:15:00|75.2|72.32|74.64|71.76|75.64|72.76|74.57|71.69|0
1650439200000|2022-04-20 07:20:00|74.68|71.8|74.99|72.11|75.34|72.46|74.62|71.74|0
1650439500000|2022-04-20 07:25:00|75.03|72.15|75.09|72.21|75.22|72.34|74.83|71.95|0
1650439800000|2022-04-20 07:30:00|75.07|72.19|74.75|71.87|75.07|72.19|74.6|71.72|0
1650440100000|2022-04-20 07:35:00|74.71|71.83|74.89|72.01|75.06|72.18|74.56|71.68|0
1650440400000|2022-04-20 07:40:00|74.91|72.03|75.2|72.32|75.22|72.34|74.75|71.87|0
1650440700000|2022-04-20 07:45:00|75.18|72.3|75.33|72.45|75.33|72.45|75.04|72.16|0
1650441000000|2022-04-20 07:50:00|75.31|72.43|75.55|72.67|75.56|72.68|75.02|72.14|0
1650441300000|2022-04-20 07:55:00|75.52|72.64|75.52|72.64|75.76|72.88|75.41|72.53|0
1650441600000|2022-04-20 08:00:00|75.54|72.66|76.03|73.63|76.07|73.67|75.48|72.6|0
1650441900000|2022-04-20 08:05:00|75.99|73.59|76.11|73.71|76.19|73.79|75.79|73.39|0
1650442200000|2022-04-20 08:10:00|76.07|73.67|75.73|73.33|76.22|73.82|75.73|73.33|0
1650442500000|2022-04-20 08:15:00|75.75|73.35|75.63|73.23|75.87|73.47|75.39|72.99|0
1650442800000|2022-04-20 08:20:00|75.67|73.27|75.27|72.87|75.75|73.35|75.27|72.87|0
1650443100000|2022-04-20 08:25:00|75.29|72.89|75.27|72.87|75.43|73.03|75.11|72.71|0
1650443400000|2022-04-20 08:30:00|75.31|72.91|75.13|72.73|75.48|73.08|75.13|72.73|0
1650443700000|2022-04-20 08:35:00|75.11|72.71|74.56|72.16|75.11|72.71|74.25|71.85|0
1650444000000|2022-04-20 08:40:00|74.44|72.04|74.36|71.96|74.63|72.23|74.28|71.88|0
1650444300000|2022-04-20 08:45:00|74.4|72|74.67|72.27|74.71|72.31|74.4|72|0
1650444600000|2022-04-20 08:50:00|74.71|72.31|74.55|72.15|74.71|72.31|74.43|72.03|0
1650444900000|2022-04-20 08:55:00|74.59|72.19|74.06|71.66|74.67|72.27|73.93|71.53|0
1650445200000|2022-04-20 09:00:00|74.08|71.68|73.92|71.52|74.08|71.68|73.69|71.29|0
1650445500000|2022-04-20 09:05:00|73.88|71.48|73.69|71.29|74.04|71.64|73.69|71.29|0
1650445800000|2022-04-20 09:10:00|73.73|71.33|74.47|72.07|74.47|72.07|73.65|71.25|0
1650446100000|2022-04-20 09:15:00|74.43|72.03|73.58|71.18|74.54|72.14|73.54|71.14|0
1650446400000|2022-04-20 09:20:00|73.54|71.14|72.83|70.43|73.6|71.2|72.83|70.43|0
1650446700000|2022-04-20 09:25:00|72.87|70.47|72.9|70.5|72.91|70.51|72.56|70.16|0
1650447000000|2022-04-20 09:30:00|72.89|70.49|72.75|70.35|73.02|70.62|72.75|70.35|0
1650447300000|2022-04-20 09:35:00|72.73|70.33|72.73|70.33|72.79|70.39|72.44|70.04|0
1650447600000|2022-04-20 09:40:00|72.71|70.31|72.33|69.93|72.75|70.35|72.29|69.89|0
1650447900000|2022-04-20 09:45:00|72.36|69.96|72.51|70.11|72.51|70.11|72.14|69.74|0
1650448200000|2022-04-20 09:50:00|72.48|70.08|72.56|70.16|72.81|70.41|72.4|70|0
1650448500000|2022-04-20 09:55:00|72.6|70.2|72.59|70.19|72.79|70.39|72.48|70.08|0
1650448800000|2022-04-20 10:00:00|72.63|70.23|72.93|70.53|73.09|70.69|72.52|70.12|0
1650449100000|2022-04-20 10:05:00|72.97|70.57|72.7|70.3|73.12|70.72|72.7|70.3|0
1650449400000|2022-04-20 10:10:00|72.72|70.32|72.44|70.04|72.74|70.34|72.44|70.04|0
1650449700000|2022-04-20 10:15:00|72.46|70.06|72.36|69.96|72.46|70.06|72.17|69.77|0
1650450000000|2022-04-20 10:20:00|72.32|69.92|72.43|70.03|72.55|70.15|72.32|69.92|0
1650450300000|2022-04-20 10:25:00|72.39|69.99|72.18|69.78|72.39|69.99|72.16|69.76|0
1650450600000|2022-04-20 10:30:00|72.2|69.8|71.75|69.35|72.24|69.84|71.75|69.35|0
1650450900000|2022-04-20 10:35:00|71.78|69.38|71.9|69.5|72.05|69.65|71.78|69.38|0
1650451200000|2022-04-20 10:40:00|72.01|69.61|71.93|69.53|72.12|69.72|71.93|69.53|0
1650451500000|2022-04-20 10:45:00|71.91|69.51|72.1|69.7|72.12|69.72|71.74|69.34|0
1650451800000|2022-04-20 10:50:00|72.12|69.72|71.85|69.45|72.38|69.98|71.85|69.45|0
1650452100000|2022-04-20 10:55:00|71.96|69.56|72.06|69.66|72.09|69.69|71.89|69.49|0
1650452400000|2022-04-20 11:00:00|72|69.6|72.19|69.79|72.45|70.05|72|69.6|0
1650452700000|2022-04-20 11:05:00|72.22|69.82|72.18|69.78|72.37|69.97|72.15|69.75|0
1650453000000|2022-04-20 11:10:00|72.2|69.8|72.48|70.08|72.48|70.08|72.18|69.78|0
1650453300000|2022-04-20 11:15:00|72.45|70.05|72.52|70.12|72.6|70.2|72.37|69.97|0
1650453600000|2022-04-20 11:20:00|72.56|70.16|72.44|70.04|72.63|70.23|72.44|70.04|0
1650453900000|2022-04-20 11:25:00|72.4|70|72.29|69.89|72.4|70|72.21|69.81|0
1650454200000|2022-04-20 11:30:00|72.33|69.93|72.44|70.04|72.44|70.04|72.21|69.81|0
1650454500000|2022-04-20 11:35:00|72.4|70|72.13|69.73|72.47|70.07|72.13|69.73|0
1650454800000|2022-04-20 11:40:00|72.17|69.77|72.21|69.81|72.28|69.88|72.09|69.69|0
1650455100000|2022-04-20 11:45:00|72.17|69.77|71.64|69.24|72.19|69.79|71.6|69.2|0
1650455400000|2022-04-20 11:50:00|71.68|69.28|70.93|68.53|71.68|69.28|70.48|68.08|0
1650455700000|2022-04-20 11:55:00|70.78|68.38|69|66.6|71.65|69.25|69|66.6|0
1650456000000|2022-04-20 12:00:00|69.04|66.64|69.15|66.75|69.29|66.89|68.93|66.53|0
1650456300000|2022-04-20 12:05:00|69.11|66.71|69.11|66.71|69.37|66.97|69.07|66.67|0
1650456600000|2022-04-20 12:10:00|69.13|66.73|69.36|66.96|69.4|67|69.07|66.67|0
1650456900000|2022-04-20 12:15:00|69.4|67|69.62|67.22|69.65|67.25|69.36|66.96|0
1650457200000|2022-04-20 12:20:00|69.65|67.25|69.54|67.14|69.65|67.25|69.4|67|0
1650457500000|2022-04-20 12:25:00|69.56|67.16|68.26|65.86|69.65|67.25|68.15|65.75|0
1650457800000|2022-04-20 12:30:00|68.3|65.9|68.35|65.95|68.59|66.19|68.22|65.82|0
1650458100000|2022-04-20 12:35:00|68.37|65.97|68.4|66|68.48|66.08|68.22|65.82|0
1650458400000|2022-04-20 12:40:00|68.37|65.97|68.47|66.07|68.55|66.15|68.15|65.75|0
1650458700000|2022-04-20 12:45:00|68.42|66.02|68.58|66.18|68.76|66.36|68.4|66|0
1650459000000|2022-04-20 12:50:00|68.69|66.29|68.18|65.78|68.69|66.29|68.18|65.78|0
1650459300000|2022-04-20 12:55:00|68.22|65.82|68|65.6|68.32|65.92|67.96|65.56|0
1650459600000|2022-04-20 13:00:00|67.96|65.56|68.5|66.1|68.52|66.12|67.96|65.56|0
1650459900000|2022-04-20 13:05:00|68.47|66.07|68.72|66.32|68.75|66.35|68.39|65.99|0
1650460200000|2022-04-20 13:10:00|68.75|66.35|68.83|66.43|68.9|66.5|68.64|66.24|0
1650460500000|2022-04-20 13:15:00|68.86|66.46|68.71|66.31|68.9|66.5|68.71|66.31|0
1650460800000|2022-04-20 13:20:00|68.75|66.35|68.77|66.37|68.86|66.46|68.64|66.24|0
1650461100000|2022-04-20 13:25:00|68.78|66.38|68.31|65.91|68.78|66.38|68.31|65.91|0
1650461400000|2022-04-20 13:30:00|68.35|65.95|68.67|66.27|68.74|66.34|67.41|65.01|0
1650461700000|2022-04-20 13:35:00|68.53|66.13|68.34|65.94|68.85|66.45|67.94|65.54|0
1650462000000|2022-04-20 13:40:00|68.23|65.83|70.1|67.7|70.1|67.7|68.23|65.83|0
1650462300000|2022-04-20 13:45:00|70.4|68|71|68.6|71.26|68.86|70.36|67.96|0
1650462600000|2022-04-20 13:50:00|71.07|68.67|70.67|68.27|71.17|68.77|69.57|67.17|0
1650462900000|2022-04-20 13:55:00|70.74|68.34|71.08|68.68|71.65|69.25|70.63|68.23|0
1650463200000|2022-04-20 14:00:00|70.85|68.45|71|68.6|71.49|69.09|70.22|67.82|0
1650463500000|2022-04-20 14:05:00|70.89|68.49|71.23|68.83|71.72|69.32|70.89|68.49|0
1650463800000|2022-04-20 14:10:00|71.15|68.75|70.55|68.15|71.3|68.9|70.36|67.96|0
1650464100000|2022-04-20 14:15:00|70.47|68.07|70.25|67.85|70.58|68.18|69.95|67.55|0
1650464400000|2022-04-20 14:20:00|70.27|67.87|70.51|68.11|70.62|68.22|69.32|66.92|0
1650464700000|2022-04-20 14:25:00|70.43|68.03|69.69|67.29|70.54|68.14|69.43|67.03|0
1650465000000|2022-04-20 14:30:00|69.43|67.03|67.75|65.35|70.24|67.84|67.64|65.24|0
1650465300000|2022-04-20 14:35:00|67.78|65.38|67.83|65.43|68.7|66.3|67.46|65.06|0
1650465600000|2022-04-20 14:40:00|67.72|65.32|67.64|65.24|67.76|65.36|67.18|64.78|0
1650465900000|2022-04-20 14:45:00|67.61|65.21|67.63|65.23|67.97|65.57|67.39|64.99|0
1650466200000|2022-04-20 14:50:00|67.57|65.17|66.96|64.56|67.79|65.39|66.92|64.52|0
1650466500000|2022-04-20 14:55:00|67.06|64.66|67.19|64.79|67.39|64.99|66.78|64.38|0
1650466800000|2022-04-20 15:00:00|67.13|64.73|68.51|66.11|68.51|66.11|67.13|64.73|0
1650467100000|2022-04-20 15:05:00|68.58|66.18|68.51|66.11|68.65|66.25|68|65.6|0
1650467400000|2022-04-20 15:10:00|68.58|66.18|68.91|66.51|69.28|66.88|68.54|66.14|0
1650467700000|2022-04-20 15:15:00|68.98|66.58|69.68|67.28|69.72|67.32|68.91|66.51|0
1650468000000|2022-04-20 15:20:00|69.72|67.32|69.76|67.36|69.83|67.43|69.5|67.1|0
1650468300000|2022-04-20 15:25:00|69.79|67.39|69.12|66.72|69.87|67.47|69.05|66.65|0
1650468600000|2022-04-20 15:30:00|69.16|66.76|70.14|67.74|70.14|67.74|68.42|66.02|0
1650468900000|2022-04-20 15:35:00|70.18|67.78|69.66|67.26|70.18|67.78|69.29|66.89|0
1650469200000|2022-04-20 15:40:00|69.7|67.3|69.18|66.78|69.77|67.37|69.07|66.67|0
1650469500000|2022-04-20 15:45:00|69.07|66.67|69.77|67.37|69.82|67.42|68.85|66.45|0
1650469800000|2022-04-20 15:50:00|69.73|67.33|70.17|67.77|70.51|68.11|69.66|67.26|0
1650470100000|2022-04-20 15:55:00|70.25|67.85|69.62|67.22|70.25|67.85|69.43|67.03|0
1650470400000|2022-04-20 16:00:00|69.51|67.11|69.47|67.07|69.69|67.29|69.39|66.99|0
1650470700000|2022-04-20 16:05:00|69.43|67.03|70.19|67.79|70.58|68.18|69.21|66.81|0
1650471000000|2022-04-20 16:10:00|70.24|67.84|71.02|68.62|71.21|68.81|70.17|67.77|0
1650471300000|2022-04-20 16:15:00|70.91|68.51|70.8|68.4|71.17|68.77|70.61|68.21|0
1650471600000|2022-04-20 16:20:00|70.83|68.43|71.02|68.62|71.21|68.81|70.72|68.32|0
1650471900000|2022-04-20 16:25:00|70.96|68.56|71.05|68.65|71.43|69.03|70.94|68.54|0
1650472200000|2022-04-20 16:30:00|71.15|68.75|70.08|67.68|71.2|68.8|70.01|67.61|0
1650472500000|2022-04-20 16:35:00|70.16|67.76|69.78|67.38|70.19|67.79|69.38|66.98|0
1650472800000|2022-04-20 16:40:00|69.86|67.46|69.82|67.42|70.04|67.64|69.63|67.23|0
1650473100000|2022-04-20 16:45:00|69.85|67.45|69.3|66.9|69.85|67.45|69.12|66.72|0
1650473400000|2022-04-20 16:50:00|69.26|66.86|69.08|66.68|69.26|66.86|68.64|66.24|0
1650473700000|2022-04-20 16:55:00|69.04|66.64|69.22|66.82|69.37|66.97|68.78|66.38|0
1650474000000|2022-04-20 17:00:00|69.2|66.8|68.74|66.34|69.26|66.86|68.56|66.16|0
1650474300000|2022-04-20 17:05:00|68.63|66.23|69.35|66.95|69.73|67.33|68.56|66.16|0
1650474600000|2022-04-20 17:10:00|69.47|67.07|68.7|66.3|69.51|67.11|68.48|66.08|0
1650474900000|2022-04-20 17:15:00|68.67|66.27|69.25|66.85|69.43|67.03|68.3|65.9|0
1650475200000|2022-04-20 17:20:00|69.31|66.91|69.14|66.74|69.43|67.03|69.03|66.63|0
1650475500000|2022-04-20 17:25:00|69.1|66.7|69.39|66.99|69.54|67.14|69.06|66.66|0
1650475800000|2022-04-20 17:30:00|69.32|66.92|69.32|66.92|69.65|67.25|69.1|66.7|0
1650476100000|2022-04-20 17:35:00|69.28|66.88|69.09|66.69|69.28|66.88|68.88|66.48|0
1650476400000|2022-04-20 17:40:00|69.13|66.73|68.33|65.93|69.17|66.77|68.29|65.89|0
1650476700000|2022-04-20 17:45:00|68.29|65.89|68.76|66.36|68.76|66.36|67.85|65.45|0
1650477000000|2022-04-20 17:50:00|68.8|66.4|69.16|66.76|69.2|66.8|68.76|66.36|0
1650477300000|2022-04-20 17:55:00|69.2|66.8|68.68|66.28|69.31|66.91|68.65|66.25|0
1650477600000|2022-04-20 18:00:00|68.72|66.32|68.61|66.21|69.05|66.65|68.32|65.92|0
1650477900000|2022-04-20 18:05:00|68.64|66.24|68.81|66.41|68.97|66.57|68.53|66.13|0
1650478200000|2022-04-20 18:10:00|68.79|66.39|69.41|67.01|69.41|67.01|68.68|66.28|0
1650478500000|2022-04-20 18:15:00|69.37|66.97|70.07|67.67|70.15|67.75|69.15|66.75|0
1650478800000|2022-04-20 18:20:00|70.11|67.71|70.18|67.78|70.33|67.93|69.96|67.56|0
1650479100000|2022-04-20 18:25:00|70.14|67.74|70.44|68.04|70.51|68.11|70.11|67.71|0
1650479400000|2022-04-20 18:30:00|70.48|68.08|70.74|68.34|70.77|68.37|70.33|67.93|0
1650479700000|2022-04-20 18:35:00|70.77|68.37|71.48|69.08|71.6|69.2|70.74|68.34|0
1650480000000|2022-04-20 18:40:00|71.56|69.16|71.63|69.23|71.75|69.35|71.3|68.9|0
1650480300000|2022-04-20 18:45:00|71.67|69.27|71.33|68.93|71.86|69.46|71.07|68.67|0
1650480600000|2022-04-20 18:50:00|71.4|69|72.96|70.56|73.04|70.64|71.37|68.97|0
1650480900000|2022-04-20 18:55:00|73|70.6|72.62|70.22|73.35|70.95|72.46|70.06|0
1650481200000|2022-04-20 19:00:00|72.54|70.14|71.62|69.22|72.73|70.33|71.4|69|0
1650481500000|2022-04-20 19:05:00|71.78|69.38|71.55|69.15|72.08|69.68|71.51|69.11|0
1650481800000|2022-04-20 19:10:00|71.51|69.11|70.68|68.28|71.81|69.41|70.49|68.09|0
1650482100000|2022-04-20 19:15:00|70.49|68.09|70.79|68.39|71.05|68.65|70.42|68.02|0
1650482400000|2022-04-20 19:20:00|70.75|68.35|70.64|68.24|70.94|68.54|70.49|68.09|0
1650482700000|2022-04-20 19:25:00|70.56|68.16|70.34|67.94|70.64|68.24|69.75|67.35|0
1650483000000|2022-04-20 19:30:00|70.3|67.9|71.2|68.8|71.23|68.83|70.19|67.79|0
1650483300000|2022-04-20 19:35:00|71.05|68.65|69.83|67.43|71.31|68.91|69.57|67.17|0
1650483600000|2022-04-20 19:40:00|69.86|67.46|69.49|67.09|69.88|67.48|69.38|66.98|0
1650483900000|2022-04-20 19:45:00|69.45|67.05|68.93|66.53|69.49|67.09|67.5|65.1|0
1650484200000|2022-04-20 19:50:00|68.97|66.57|70.64|68.24|70.79|68.39|68.97|66.57|0
1650484500000|2022-04-20 19:55:00|70.52|68.12|70.52|68.12|71.81|69.41|69.82|67.42|0
1650484800000|2022-04-20 20:00:00|70.44|68.04|70.75|68.35|72.07|69.67|70.25|67.85|0
1650485100000|2022-04-20 20:05:00|70.3|67.9|70.15|67.75|71.95|69.55|69.82|67.42|0
1650485400000|2022-04-20 20:10:00|70.21|67.81|70.49|68.09|70.6|68.2|70.19|67.79|0
1650485700000|2022-04-20 20:15:00|70.46|67.66|70.98|68.18|71.06|68.26|70.46|67.66|0
1650486000000|2022-04-20 20:20:00|71.02|68.22|71.04|68.24|71.13|68.33|70.87|68.07|0
1650486300000|2022-04-20 20:25:00|71.02|68.22|70.94|68.14|71.13|68.33|70.83|68.03|0
1650486600000|2022-04-20 20:30:00|70.96|68.16|70.45|67.65|70.98|68.18|70.34|67.54|0
1650486900000|2022-04-20 20:35:00|70.49|67.69|70.38|67.58|70.53|67.73|70.34|67.54|0
1650487200000|2022-04-20 20:40:00|70.34|67.54|70.41|67.61|70.49|67.69|70.34|67.54|0
1650487500000|2022-04-20 20:45:00|70.45|67.65|70.19|67.39|70.49|67.69|70.19|67.39|0
1650487800000|2022-04-20 20:50:00|70.21|67.41|70.15|67.35|70.21|67.41|70.11|67.31|0
1650488100000|2022-04-20 20:55:00|70.11|67.31|70.22|67.42|70.22|67.42|70.07|67.27|0
1650488400000|2022-04-20 21:00:00|70.24|67.44|70.24|67.44|70.28|67.48|70.22|67.42|0
1650488700000|2022-04-20 21:05:00|70.23|67.43|70.15|67.35|70.25|67.45|70.13|67.33|0
1650489000000|2022-04-20 21:10:00|70.16|67.36|70.08|67.28|70.16|67.36|70.06|67.26|0
1650489300000|2022-04-20 21:15:00|70.09|67.29|70.14|67.34|70.28|67.48|70.08|67.28|0
1650489600000|2022-04-20 21:20:00|70.15|67.35|70.12|67.32|70.16|67.36|70.12|67.32|0
1650489900000|2022-04-20 21:25:00|70.14|67.34|70.08|67.28|70.24|67.44|70.08|67.28|0
1650490200000|2022-04-20 21:30:00|70.07|67.27|70.01|67.21|70.08|67.28|70.01|67.21|0
1650490500000|2022-04-20 21:35:00|69.98|67.18|70.03|67.23|70.05|67.25|69.98|67.18|0
1650490800000|2022-04-20 21:40:00|70.04|67.24|70.05|67.25|70.08|67.28|70.03|67.23|0
1650491100000|2022-04-20 21:45:00|70.07|67.27|70.07|67.27|70.07|67.27|70.07|67.27|0
1650491400000|2022-04-20 21:50:00|70.08|67.28|70.12|67.32|70.14|67.34|70.07|67.27|0
1650491700000|2022-04-20 21:55:00|70.16|67.36|70.16|67.36|70.16|67.36|70.16|67.36|0
1650492000000|2022-04-20 22:00:00|70.32|67.52|70.04|67.24|70.34|67.54|69.88|67.08|0
1650492300000|2022-04-20 22:05:00|70.08|67.28|69.89|67.09|70.12|67.32|69.75|66.95|0
1650492600000|2022-04-20 22:10:00|69.86|67.06|70.09|67.29|70.19|67.39|69.82|67.02|0
1650492900000|2022-04-20 22:15:00|70.08|67.28|70.07|67.27|70.08|67.28|69.87|67.07|0
1650493200000|2022-04-20 22:20:00|70.06|67.26|69.89|67.09|70.06|67.26|69.81|67.01|0
1650493500000|2022-04-20 22:25:00|69.92|67.12|70.03|67.23|70.03|67.23|69.89|67.09|0
1650493800000|2022-04-20 22:30:00|70|67.2|69.63|66.83|70.03|67.23|69.59|66.79|0
1650494100000|2022-04-20 22:35:00|69.61|66.81|69.51|66.71|69.66|66.86|69.48|66.68|0
1650494400000|2022-04-20 22:40:00|69.55|66.75|69.8|67|69.84|67.04|69.51|66.71|0
1650494700000|2022-04-20 22:45:00|69.84|67.04|70.13|67.33|70.36|67.56|69.8|67|0
1650495000000|2022-04-20 22:50:00|70.1|67.3|70.06|67.26|70.1|67.3|69.84|67.04|0
1650495300000|2022-04-20 22:55:00|70.09|67.29|70.17|67.37|70.19|67.39|69.95|67.15|0
1650495600000|2022-04-20 23:00:00|70.2|67.4|70.09|67.29|70.2|67.4|70.06|67.26|0
1650495900000|2022-04-20 23:05:00|70.13|67.33|70.13|67.33|70.13|67.33|70.03|67.23|0
1650496200000|2022-04-20 23:10:00|70.09|67.29|70.23|67.43|70.27|67.47|70.05|67.25|0
1650496500000|2022-04-20 23:15:00|70.25|67.45|70.08|67.28|70.27|67.47|70.08|67.28|0
1650496800000|2022-04-20 23:20:00|70.1|67.3|70.16|67.36|70.23|67.43|70.1|67.3|0
1650497100000|2022-04-20 23:25:00|70.14|67.34|70.01|67.21|70.14|67.34|70.01|67.21|0
1650497400000|2022-04-20 23:30:00|69.97|67.17|69.97|67.17|70.08|67.28|69.93|67.13|0
1650497700000|2022-04-20 23:35:00|69.93|67.13|69.89|67.09|70|67.2|69.85|67.05|0
1650498000000|2022-04-20 23:40:00|69.85|67.05|69.67|66.87|69.89|67.09|69.67|66.87|0
1650498300000|2022-04-20 23:45:00|69.63|66.83|69.63|66.83|69.81|67.01|69.59|66.79|0
1650498600000|2022-04-20 23:50:00|69.59|66.79|69.63|66.83|69.66|66.86|69.48|66.68|0
1650498900000|2022-04-20 23:55:00|69.66|66.86|69.81|67.01|69.81|67.01|69.59|66.79|0
1650499200000|2022-04-21 00:00:00|69.84|67.04|69.64|66.84|69.84|67.04|69.33|66.53|0
1650499500000|2022-04-21 00:05:00|69.66|66.86|69.47|66.67|69.66|66.86|69.36|66.56|0
1650499800000|2022-04-21 00:10:00|69.51|66.71|69.62|66.82|69.62|66.82|69.44|66.64|0
1650500100000|2022-04-21 00:15:00|69.65|66.85|69.32|66.52|69.65|66.85|69.25|66.45|0
1650500400000|2022-04-21 00:20:00|69.34|66.54|69.47|66.67|69.58|66.78|69.32|66.52|0
1650500700000|2022-04-21 00:25:00|69.43|66.63|69.46|66.66|69.46|66.66|69.36|66.56|0
1650501000000|2022-04-21 00:30:00|69.45|66.65|69.32|66.52|69.46|66.66|69.28|66.48|0
1650501300000|2022-04-21 00:35:00|69.35|66.55|69.61|66.81|69.64|66.84|69.28|66.48|0
1650501600000|2022-04-21 00:40:00|69.64|66.84|69.49|66.69|69.64|66.84|69.49|66.69|0
1650501900000|2022-04-21 00:45:00|69.46|66.66|69.71|66.91|69.79|66.99|69.46|66.66|0
1650502200000|2022-04-21 00:50:00|69.75|66.95|69.77|66.97|69.82|67.02|69.67|66.87|0
1650502500000|2022-04-21 00:55:00|69.75|66.95|69.63|66.83|69.78|66.98|69.52|66.72|0
1650502800000|2022-04-21 01:00:00|69.6|66.8|69.63|66.83|69.65|66.85|69.49|66.69|0
1650503100000|2022-04-21 01:05:00|69.67|66.87|69.81|67.01|69.89|67.09|69.67|66.87|0
1650503400000|2022-04-21 01:10:00|69.78|66.98|69.77|66.97|69.92|67.12|69.74|66.94|0
1650503700000|2022-04-21 01:15:00|69.74|66.94|69.59|66.79|69.77|66.97|69.55|66.75|0
1650504000000|2022-04-21 01:20:00|69.61|66.81|69.77|66.97|69.88|67.08|69.59|66.79|0
1650504300000|2022-04-21 01:25:00|69.81|67.01|69.8|67|69.92|67.12|69.73|66.93|0
1650504600000|2022-04-21 01:30:00|69.79|66.99|69.44|66.64|69.88|67.08|69.4|66.6|0
1650504900000|2022-04-21 01:35:00|69.45|66.65|69.32|66.52|69.47|66.67|69.18|66.38|0
1650505200000|2022-04-21 01:40:00|69.36|66.56|68.9|66.1|69.4|66.6|68.81|66.01|0
1650505500000|2022-04-21 01:45:00|68.85|66.05|68.88|66.08|68.94|66.14|68.77|65.97|0
1650505800000|2022-04-21 01:50:00|68.92|66.12|68.88|66.08|68.95|66.15|68.81|66.01|0
1650506100000|2022-04-21 01:55:00|68.84|66.04|68.91|66.11|68.95|66.15|68.77|65.97|0
1650506400000|2022-04-21 02:00:00|68.88|66.08|69.06|66.26|69.13|66.33|68.88|66.08|0
1650506700000|2022-04-21 02:05:00|69.09|66.29|68.76|65.96|69.09|66.29|68.65|65.85|0
1650507000000|2022-04-21 02:10:00|68.73|65.93|68.72|65.92|68.76|65.96|68.62|65.82|0
1650507300000|2022-04-21 02:15:00|68.69|65.89|68.61|65.81|68.72|65.92|68.61|65.81|0
1650507600000|2022-04-21 02:20:00|68.65|65.85|68.79|65.99|68.83|66.03|68.65|65.85|0
1650507900000|2022-04-21 02:25:00|68.81|66.01|68.9|66.1|68.9|66.1|68.79|65.99|0
1650508200000|2022-04-21 02:30:00|68.94|66.14|68.86|66.06|68.94|66.14|68.82|66.02|0
1650508500000|2022-04-21 02:35:00|68.88|66.08|69.08|66.28|69.11|66.31|68.86|66.06|0
1650508800000|2022-04-21 02:40:00|69.06|66.26|68.97|66.17|69.08|66.28|68.93|66.13|0
1650509100000|2022-04-21 02:45:00|68.93|66.13|69|66.2|69.07|66.27|68.93|66.13|0
1650509400000|2022-04-21 02:50:00|68.98|66.18|69.07|66.27|69.15|66.35|68.98|66.18|0
1650509700000|2022-04-21 02:55:00|69.05|66.25|68.96|66.16|69.07|66.27|68.89|66.09|0
1650510000000|2022-04-21 03:00:00|68.92|66.12|68.92|66.12|68.96|66.16|68.78|65.98|0
1650510300000|2022-04-21 03:05:00|68.96|66.16|68.88|66.08|68.96|66.16|68.88|66.08|0
1650510600000|2022-04-21 03:10:00|68.85|66.05|69.17|66.37|69.17|66.37|68.85|66.05|0
1650510900000|2022-04-21 03:15:00|69.19|66.39|69.24|66.44|69.28|66.48|69.1|66.3|0
1650511200000|2022-04-21 03:20:00|69.28|66.48|69.39|66.59|69.53|66.73|69.28|66.48|0
1650511500000|2022-04-21 03:25:00|69.42|66.62|69.38|66.58|69.49|66.69|69.31|66.51|0
1650511800000|2022-04-21 03:30:00|69.42|66.62|69.38|66.58|69.42|66.62|69.2|66.4|0
1650512100000|2022-04-21 03:35:00|69.35|66.55|69.56|66.76|69.6|66.8|69.34|66.54|0
1650512400000|2022-04-21 03:40:00|69.53|66.73|69.49|66.69|69.56|66.76|69.45|66.65|0
1650512700000|2022-04-21 03:45:00|69.47|66.67|69.45|66.65|69.49|66.69|69.34|66.54|0
1650513000000|2022-04-21 03:50:00|69.43|66.63|69.63|66.83|69.63|66.83|69.43|66.63|0
1650513300000|2022-04-21 03:55:00|69.67|66.87|69.7|66.9|69.78|66.98|69.63|66.83|0
1650513600000|2022-04-21 04:00:00|69.66|66.86|69.63|66.83|69.7|66.9|69.55|66.75|0
1650513900000|2022-04-21 04:05:00|69.61|66.81|69.44|66.64|69.61|66.81|69.44|66.64|0
1650514200000|2022-04-21 04:10:00|69.4|66.6|69.4|66.6|69.55|66.75|69.36|66.56|0
1650514500000|2022-04-21 04:15:00|69.36|66.56|69.4|66.6|69.44|66.64|69.29|66.49|0
1650514800000|2022-04-21 04:20:00|69.43|66.63|69.43|66.63|69.47|66.67|69.38|66.58|0
1650515100000|2022-04-21 04:25:00|69.4|66.6|69.43|66.63|69.51|66.71|69.36|66.56|0
1650515400000|2022-04-21 04:30:00|69.45|66.65|69.37|66.57|69.45|66.65|69.25|66.45|0
1650515700000|2022-04-21 04:35:00|69.39|66.59|69.32|66.52|69.39|66.59|69.28|66.48|0
1650516000000|2022-04-21 04:40:00|69.3|66.5|69.28|66.48|69.35|66.55|69.28|66.48|0
1650516300000|2022-04-21 04:45:00|69.31|66.51|69.24|66.44|69.31|66.51|69.17|66.37|0
1650516600000|2022-04-21 04:50:00|69.26|66.46|69.16|66.36|69.28|66.48|69.16|66.36|0
1650516900000|2022-04-21 04:55:00|69.13|66.33|69.16|66.36|69.2|66.4|69.12|66.32|0
1650517200000|2022-04-21 05:00:00|69.14|66.34|69.34|66.54|69.49|66.69|69.09|66.29|0
1650517500000|2022-04-21 05:05:00|69.31|66.51|69.12|66.32|69.32|66.52|68.72|65.92|0
1650517800000|2022-04-21 05:10:00|69.08|66.28|68.39|65.59|69.16|66.36|68.36|65.56|0
1650518100000|2022-04-21 05:15:00|68.36|65.56|68.17|65.37|68.39|65.59|68.07|65.27|0
1650518400000|2022-04-21 05:20:00|68.21|65.41|68.21|65.41|68.32|65.52|68.14|65.34|0
1650518700000|2022-04-21 05:25:00|68.22|65.42|68.46|65.66|68.53|65.73|68.21|65.41|0
1650519000000|2022-04-21 05:30:00|68.42|65.62|68.74|65.94|68.8|66|68.42|65.62|0
1650519300000|2022-04-21 05:35:00|68.67|65.87|68.67|65.87|68.78|65.98|68.63|65.83|0
1650519600000|2022-04-21 05:40:00|68.63|65.83|68.45|65.65|68.63|65.83|68.45|65.65|0
1650519900000|2022-04-21 05:45:00|68.49|65.69|68.63|65.83|68.7|65.9|68.45|65.65|0
1650520200000|2022-04-21 05:50:00|68.59|65.79|68.7|65.9|68.74|65.94|68.34|65.54|0
1650520500000|2022-04-21 05:55:00|68.72|65.92|68.92|66.12|69.01|66.21|68.66|65.86|0
1650520800000|2022-04-21 06:00:00|68.88|66.08|69.22|66.42|69.39|66.59|68.88|66.08|0
1650521100000|2022-04-21 06:05:00|69.24|66.44|69.35|66.55|69.35|66.55|69.13|66.33|0
1650521400000|2022-04-21 06:10:00|69.31|66.51|69.6|66.8|69.77|66.97|69.2|66.4|0
1650521700000|2022-04-21 06:15:00|69.68|66.88|69.71|66.91|70.05|67.25|69.62|66.82|0
1650522000000|2022-04-21 06:20:00|69.79|66.99|69.53|66.73|69.79|66.99|69.42|66.62|0
1650522300000|2022-04-21 06:25:00|69.56|66.76|69.45|66.65|69.71|66.91|69.34|66.54|0
1650522600000|2022-04-21 06:30:00|69.41|66.61|69.71|66.91|69.74|66.94|69.3|66.5|0
1650522900000|2022-04-21 06:35:00|69.72|66.92|69.67|66.87|69.81|67.01|69.48|66.68|0
1650523200000|2022-04-21 06:40:00|69.63|66.83|69.52|66.72|69.65|66.85|69.37|66.57|0
1650523500000|2022-04-21 06:45:00|69.55|66.75|69.39|66.59|69.59|66.79|69.22|66.42|0
1650523800000|2022-04-21 06:50:00|69.4|66.6|69.22|66.42|69.59|66.79|69.22|66.42|0
1650524100000|2022-04-21 06:55:00|69.17|66.37|69.07|66.27|69.26|66.46|68.85|66.05|0
1650524400000|2022-04-21 07:00:00|68.93|66.13|69.4|66.6|69.66|66.86|68.93|66.13|0
1650524700000|2022-04-21 07:05:00|69.23|66.83|68.79|66.39|69.42|67.02|68.79|66.39|0
1650525000000|2022-04-21 07:10:00|68.89|66.49|68.68|66.28|69.2|66.8|68.61|66.21|0
1650525300000|2022-04-21 07:15:00|68.72|66.32|68.61|66.21|68.72|66.32|68.28|65.88|0
1650525600000|2022-04-21 07:20:00|68.57|66.17|68.35|65.95|69.15|66.75|68.35|65.95|0
1650525900000|2022-04-21 07:25:00|68.37|65.97|68.17|65.77|68.81|66.41|68.17|65.77|0
1650526200000|2022-04-21 07:30:00|68.13|65.73|68.18|65.78|68.57|66.17|68.13|65.73|0
1650526500000|2022-04-21 07:35:00|68.17|65.77|67.82|65.42|68.2|65.8|67.62|65.22|0
1650526800000|2022-04-21 07:40:00|67.79|65.39|68.09|65.69|68.09|65.69|67.59|65.19|0
1650527100000|2022-04-21 07:45:00|68|65.6|67.63|65.23|69.94|67.54|67.59|65.19|0
1650527400000|2022-04-21 07:50:00|67.61|65.21|67.26|64.86|67.66|65.26|67.23|64.83|0
1650527700000|2022-04-21 07:55:00|67.28|64.88|66.37|63.97|67.32|64.92|66.19|63.79|0
1650528000000|2022-04-21 08:00:00|66.41|64.01|66.26|63.86|66.58|64.18|66.12|63.72|0
1650528300000|2022-04-21 08:05:00|66.28|63.88|66.17|63.77|66.35|63.95|66.01|63.61|0
1650528600000|2022-04-21 08:10:00|66.12|63.72|66.05|63.65|66.3|63.9|66.01|63.61|0
1650528900000|2022-04-21 08:15:00|66.01|63.61|66.08|63.68|66.15|63.75|65.8|63.4|0
1650529200000|2022-04-21 08:20:00|66.12|63.72|66.4|64|66.4|64|66.01|63.61|0
1650529500000|2022-04-21 08:25:00|66.47|64.07|66.36|63.96|66.47|64.07|66.29|63.89|0
1650529800000|2022-04-21 08:30:00|66.34|63.94|66.18|63.78|66.46|64.06|66.14|63.74|0
1650530100000|2022-04-21 08:35:00|66.21|63.81|66.39|63.99|66.46|64.06|66.18|63.78|0
1650530400000|2022-04-21 08:40:00|66.35|63.95|66.32|63.92|66.41|64.01|66.28|63.88|0
1650530700000|2022-04-21 08:45:00|66.28|63.88|66.3|63.9|66.35|63.95|66.21|63.81|0
1650531000000|2022-04-21 08:50:00|66.31|63.91|65.99|63.59|66.31|63.91|65.85|63.45|0
1650531300000|2022-04-21 08:55:00|66.03|63.63|65.92|63.52|66.13|63.73|65.89|63.49|0
1650531600000|2022-04-21 09:00:00|65.96|63.56|66.7|64.3|66.73|64.33|65.85|63.45|0
1650531900000|2022-04-21 09:05:00|66.77|64.37|66.5|64.1|66.84|64.44|66.5|64.1|0
1650532200000|2022-04-21 09:10:00|66.52|64.12|66.41|64.01|66.55|64.15|66.38|63.98|0
1650532500000|2022-04-21 09:15:00|66.45|64.05|66.37|63.97|66.57|64.17|66.29|63.89|0
1650532800000|2022-04-21 09:20:00|66.41|64.01|66.26|63.86|66.44|64.04|66.18|63.78|0
1650533100000|2022-04-21 09:25:00|66.3|63.9|66.26|63.86|66.33|63.93|66.16|63.76|0
1650533400000|2022-04-21 09:30:00|66.3|63.9|66.58|64.18|66.63|64.23|66.23|63.83|0
1650533700000|2022-04-21 09:35:00|66.54|64.14|66.82|64.42|67.04|64.64|66.51|64.11|0
1650534000000|2022-04-21 09:40:00|66.79|64.39|66.79|64.39|66.86|64.46|66.68|64.28|0
1650534300000|2022-04-21 09:45:00|66.82|64.42|66.64|64.24|66.89|64.49|66.61|64.21|0
1650534600000|2022-04-21 09:50:00|66.68|64.28|66.78|64.38|66.93|64.53|66.68|64.28|0
1650534900000|2022-04-21 09:55:00|66.77|64.37|66.82|64.42|66.85|64.45|66.71|64.31|0
1650535200000|2022-04-21 10:00:00|66.85|64.45|66.89|64.49|67.03|64.63|66.8|64.4|0
1650535500000|2022-04-21 10:05:00|66.85|64.45|66.53|64.13|66.92|64.52|66.53|64.13|0
1650535800000|2022-04-21 10:10:00|66.56|64.16|66.45|64.05|66.7|64.3|66.45|64.05|0
1650536100000|2022-04-21 10:15:00|66.49|64.09|66.42|64.02|66.6|64.2|66.38|63.98|0
1650536400000|2022-04-21 10:20:00|66.4|64|66.38|63.98|66.51|64.11|66.34|63.94|0
1650536700000|2022-04-21 10:25:00|66.34|63.94|66.27|63.87|66.41|64.01|66.24|63.84|0
1650537000000|2022-04-21 10:30:00|66.24|63.84|66.02|63.62|66.3|63.9|66.02|63.62|0
1650537300000|2022-04-21 10:35:00|66.06|63.66|66.13|63.73|66.23|63.83|66.02|63.62|0
1650537600000|2022-04-21 10:40:00|66.09|63.69|66.04|63.64|66.23|63.83|66.02|63.62|0
1650537900000|2022-04-21 10:45:00|66.02|63.62|65.94|63.54|66.09|63.69|65.77|63.37|0
1650538200000|2022-04-21 10:50:00|65.98|63.58|65.94|63.54|66.05|63.65|65.91|63.51|0
1650538500000|2022-04-21 10:55:00|65.98|63.58|65.99|63.59|66.15|63.75|65.94|63.54|0
1650538800000|2022-04-21 11:00:00|65.91|63.51|66.15|63.75|66.22|63.82|65.91|63.51|0
1650539100000|2022-04-21 11:05:00|66.18|63.78|66.25|63.85|66.43|64.03|66.15|63.75|0
1650539400000|2022-04-21 11:10:00|66.29|63.89|66.11|63.71|66.39|63.99|66.04|63.64|0
1650539700000|2022-04-21 11:15:00|66.18|63.78|65.86|63.46|66.18|63.78|65.69|63.29|0
1650540000000|2022-04-21 11:20:00|65.9|63.5|65.72|63.32|65.9|63.5|65.68|63.28|0
1650540300000|2022-04-21 11:25:00|65.68|63.28|65.37|62.97|65.74|63.34|65.37|62.97|0
1650540600000|2022-04-21 11:30:00|65.4|63|65.49|63.09|65.71|63.31|65.3|62.9|0
1650540900000|2022-04-21 11:35:00|65.5|63.1|65.68|63.28|65.71|63.31|65.5|63.1|0
1650541200000|2022-04-21 11:40:00|65.64|63.24|65.78|63.38|65.78|63.38|65.53|63.13|0
1650541500000|2022-04-21 11:45:00|65.82|63.42|65.67|63.27|65.87|63.47|65.64|63.24|0
1650541800000|2022-04-21 11:50:00|65.71|63.31|65.43|63.03|65.81|63.41|65.43|63.03|0
1650542100000|2022-04-21 11:55:00|65.46|63.06|65.37|62.97|65.46|63.06|65.18|62.78|0
1650542400000|2022-04-21 12:00:00|65.42|63.02|65.23|62.83|65.46|63.06|65.14|62.74|0
1650542700000|2022-04-21 12:05:00|65.21|62.81|65.35|62.95|65.56|63.16|65.21|62.81|0
1650543000000|2022-04-21 12:10:00|65.38|62.98|65.42|63.02|65.56|63.16|65.31|62.91|0
1650543300000|2022-04-21 12:15:00|65.45|63.05|65.76|63.36|65.78|63.38|65.38|62.98|0
1650543600000|2022-04-21 12:20:00|65.8|63.4|65.66|63.26|65.8|63.4|65.62|63.22|0
1650543900000|2022-04-21 12:25:00|65.62|63.22|65.76|63.36|65.76|63.36|65.62|63.22|0
1650544200000|2022-04-21 12:30:00|65.78|63.38|66.2|63.8|66.5|64.1|65.22|62.82|0
1650544500000|2022-04-21 12:35:00|66.16|63.76|65.75|63.35|66.21|63.81|65.72|63.32|0
1650544800000|2022-04-21 12:40:00|65.72|63.32|65.58|63.18|65.82|63.42|65.54|63.14|0
1650545100000|2022-04-21 12:45:00|65.54|63.14|65.61|63.21|65.68|63.28|65.54|63.14|0
1650545400000|2022-04-21 12:50:00|65.64|63.24|65.29|62.89|65.64|63.24|65.29|62.89|0
1650545700000|2022-04-21 12:55:00|65.33|62.93|65.25|62.85|65.48|63.08|65.22|62.82|0
1650546000000|2022-04-21 13:00:00|65.32|62.92|65.53|63.13|65.57|63.17|65.11|62.71|0
1650546300000|2022-04-21 13:05:00|65.57|63.17|65.56|63.16|65.71|63.31|65.53|63.13|0
1650546600000|2022-04-21 13:10:00|65.6|63.2|65.6|63.2|65.63|63.23|65.32|62.92|0
1650546900000|2022-04-21 13:15:00|65.67|63.27|65.47|63.07|65.7|63.3|65.35|62.95|0
1650547200000|2022-04-21 13:20:00|65.49|63.09|65.52|63.12|65.63|63.23|65.45|63.05|0
1650547500000|2022-04-21 13:25:00|65.49|63.09|65.66|63.26|65.8|63.4|65.45|63.05|0
1650547800000|2022-04-21 13:30:00|65.52|63.12|63.96|61.56|65.52|63.12|63.89|61.49|0
1650548100000|2022-04-21 13:35:00|63.89|61.49|64.92|62.52|65.31|62.91|63.76|61.36|0
1650548400000|2022-04-21 13:40:00|64.85|62.45|64.79|62.39|65.59|63.19|64.44|62.04|0
1650548700000|2022-04-21 13:45:00|64.75|62.35|64.33|61.93|65.17|62.77|64.3|61.9|0
1650549000000|2022-04-21 13:50:00|64.09|61.69|64.68|62.28|64.68|62.28|63.79|61.39|0
1650549300000|2022-04-21 13:55:00|64.64|62.24|64.68|62.28|64.68|62.28|64.23|61.83|0
1650549600000|2022-04-21 14:00:00|64.57|62.17|64.64|62.24|65.16|62.76|64.57|62.17|0
1650549900000|2022-04-21 14:05:00|64.66|62.26|65.64|63.24|65.93|63.53|64.66|62.26|0
1650550200000|2022-04-21 14:10:00|65.61|63.21|65.85|63.45|66.1|63.7|65.19|62.79|0
1650550500000|2022-04-21 14:15:00|65.89|63.49|66.31|63.91|66.31|63.91|65.29|62.89|0
1650550800000|2022-04-21 14:20:00|66.38|63.98|66.77|64.37|66.95|64.55|65.46|63.06|0
1650551100000|2022-04-21 14:25:00|66.91|64.51|66.03|63.63|67.16|64.76|65.85|63.45|0
1650551400000|2022-04-21 14:30:00|66.06|63.66|65.9|63.5|66.24|63.84|65.82|63.42|0
1650551700000|2022-04-21 14:35:00|65.83|63.43|66.48|64.08|66.77|64.37|65.68|63.28|0
1650552000000|2022-04-21 14:40:00|66.45|64.05|66.98|64.58|67.33|64.93|66.41|64.01|0
1650552300000|2022-04-21 14:45:00|66.94|64.54|68.12|65.72|68.23|65.83|66.94|64.54|0
1650552600000|2022-04-21 14:50:00|68.08|65.68|68.05|65.65|68.7|66.3|67.55|65.15|0
1650552900000|2022-04-21 14:55:00|68.16|65.76|67.76|65.36|68.34|65.94|67.65|65.25|0
1650553200000|2022-04-21 15:00:00|67.94|65.54|67.54|65.14|68.12|65.72|67.36|64.96|0
1650553500000|2022-04-21 15:05:00|67.47|65.07|68.04|65.64|68.37|65.97|67.43|65.03|0
1650553800000|2022-04-21 15:10:00|68.19|65.79|67.75|65.35|68.19|65.79|67.36|64.96|0
1650554100000|2022-04-21 15:15:00|67.68|65.28|67.93|65.53|68.55|66.15|67.68|65.28|0
1650554400000|2022-04-21 15:20:00|67.97|65.57|68.4|66|69.13|66.73|67.86|65.46|0
1650554700000|2022-04-21 15:25:00|68.42|66.02|68.65|66.25|68.87|66.47|67.75|65.35|0
1650555000000|2022-04-21 15:30:00|68.8|66.4|69.44|67.04|69.82|67.42|68.61|66.21|0
1650555300000|2022-04-21 15:35:00|69.27|66.87|69.71|67.31|69.86|67.46|69.09|66.69|0
1650555600000|2022-04-21 15:40:00|69.75|67.35|71.08|68.68|71.15|68.75|69.68|67.28|0
1650555900000|2022-04-21 15:45:00|71.04|68.64|71.04|68.64|71.38|68.98|70.89|68.49|0
1650556200000|2022-04-21 15:50:00|71.08|68.68|71.15|68.75|71.41|69.01|70.7|68.3|0
1650556500000|2022-04-21 15:55:00|71.11|68.71|72.2|69.8|72.24|69.84|71.11|68.71|0
1650556800000|2022-04-21 16:00:00|72.16|69.76|73|70.6|73.09|70.69|70.86|68.46|0
1650557100000|2022-04-21 16:05:00|73.11|70.71|73.15|70.75|73.3|70.9|72.35|69.95|0
1650557400000|2022-04-21 16:10:00|73.19|70.79|73.22|70.82|73.68|71.28|72.76|70.36|0
1650557700000|2022-04-21 16:15:00|73.34|70.94|72.84|70.44|73.49|71.09|72.76|70.36|0
1650558000000|2022-04-21 16:20:00|72.93|70.53|73.87|71.47|73.87|71.47|72.68|70.28|0
1650558300000|2022-04-21 16:25:00|73.91|71.51|73.87|71.47|74.07|71.67|73.22|70.82|0
1650558600000|2022-04-21 16:30:00|73.91|71.51|73.66|71.26|74.8|72.4|72.93|70.53|0
1650558900000|2022-04-21 16:35:00|73.72|71.32|74.12|71.72|74.33|71.93|73.22|70.82|0
1650559200000|2022-04-21 16:40:00|74.02|71.62|73.92|71.52|74.29|71.89|73.54|71.14|0
1650559500000|2022-04-21 16:45:00|73.94|71.54|74.68|72.28|74.91|72.51|73.67|71.27|0
1650559800000|2022-04-21 16:50:00|74.74|72.34|75.77|73.37|75.93|73.53|74.74|72.34|0
1650560100000|2022-04-21 16:55:00|75.85|73.45|75.93|73.53|75.93|73.53|75.18|72.78|0
1650560400000|2022-04-21 17:00:00|76.05|73.65|77.59|75.19|77.87|75.47|75.69|73.29|0
1650560700000|2022-04-21 17:05:00|77.55|75.15|77.71|75.31|77.83|75.43|77.51|75.11|0
1650561000000|2022-04-21 17:10:00|77.67|75.27|77.19|74.79|77.83|75.43|77.07|74.67|0
1650561300000|2022-04-21 17:15:00|77.39|74.99|78.63|76.23|78.88|76.48|77.19|74.79|0
1650561600000|2022-04-21 17:20:00|78.84|76.44|76.44|74.04|78.84|76.44|75.85|73.45|0
1650561900000|2022-04-21 17:25:00|76.4|74|75.57|73.17|77.16|74.76|75.33|72.93|0
1650562200000|2022-04-21 17:30:00|75.49|73.09|76.08|73.68|76.55|74.15|74.94|72.54|0
1650562500000|2022-04-21 17:35:00|76.16|73.76|77.19|74.79|77.55|75.15|76.16|73.76|0
1650562800000|2022-04-21 17:40:00|77.35|74.95|77.31|74.91|77.83|75.43|76.55|74.15|0
1650563100000|2022-04-21 17:45:00|77.35|74.95|76.29|73.89|77.67|75.27|75.54|73.14|0
1650563400000|2022-04-21 17:50:00|76.36|73.96|77.12|74.72|77.12|74.72|76.28|73.88|0
1650563700000|2022-04-21 17:55:00|77.02|74.62|77.6|75.2|77.88|75.48|76.8|74.4|0
1650564000000|2022-04-21 18:00:00|77.78|75.38|80.24|77.36|80.28|77.4|77.78|75.19|0
1650564300000|2022-04-21 18:05:00|80.28|77.4|79.7|76.82|80.36|77.48|79.7|76.82|0
1650564600000|2022-04-21 18:10:00|79.83|76.95|80.32|77.44|80.4|77.52|79.5|76.62|0
1650564900000|2022-04-21 18:15:00|80.28|77.4|80.15|77.27|80.65|77.77|79.7|76.82|0
1650565200000|2022-04-21 18:20:00|80.11|77.23|80.48|77.6|80.48|77.6|79.08|76.2|0
1650565500000|2022-04-21 18:25:00|80.44|77.56|79.82|77.42|80.48|77.6|79.41|76.65|0
1650565800000|2022-04-21 18:30:00|79.97|77.57|78.88|76.48|80.32|77.92|78.64|76.24|0
1650566100000|2022-04-21 18:35:00|78.96|76.56|79.53|77.13|79.65|77.25|77.86|75.46|0
1650566400000|2022-04-21 18:40:00|79.49|77.09|80.85|78.45|80.89|78.49|79.33|76.93|0
1650566700000|2022-04-21 18:45:00|80.81|78.41|81.73|79.33|81.86|79.46|80.81|78.41|0
1650567000000|2022-04-21 18:50:00|81.65|79.25|82.8|79.92|82.84|79.96|81.26|78.38|0
1650567300000|2022-04-21 18:55:00|82.97|80.09|83.18|80.3|83.73|80.85|82.84|79.96|0
1650567600000|2022-04-21 19:00:00|83.26|80.38|84.72|81.84|84.76|81.88|83.22|80.34|0
1650567900000|2022-04-21 19:05:00|84.59|81.71|85.06|82.18|85.06|82.18|83.86|80.98|0
1650568200000|2022-04-21 19:10:00|85.15|82.27|85.03|82.15|86.28|83.4|84.71|81.83|0
1650568500000|2022-04-21 19:15:00|84.99|82.11|84.72|81.84|85.68|82.8|84.21|81.33|0
1650568800000|2022-04-21 19:20:00|84.68|81.8|83.73|80.85|85.33|82.45|83.73|80.85|0
1650569100000|2022-04-21 19:25:00|83.78|80.9|82.84|79.96|84.89|82.01|82.63|79.75|0
1650569400000|2022-04-21 19:30:00|83.18|80.3|84.22|81.34|84.26|81.38|82.06|79.18|0
1650569700000|2022-04-21 19:35:00|84.3|81.42|85.11|81.99|85.72|82.75|84.3|81.42|0
1650570000000|2022-04-21 19:40:00|85.03|81.91|84.4|81.28|85.7|82.58|83.92|80.8|0
1650570300000|2022-04-21 19:45:00|84.44|81.32|87.01|83.89|87.05|83.93|84.44|81.32|0
1650570600000|2022-04-21 19:50:00|86.44|83.32|83.77|80.65|86.44|83.32|83.17|80.05|0
1650570900000|2022-04-21 19:55:00|83.64|80.52|84.33|81.21|85.15|82.03|83.64|80.52|0
1650571200000|2022-04-21 20:00:00|84.41|81.29|85.49|82.37|85.84|82.72|84.41|81.29|0
1650571500000|2022-04-21 20:05:00|85.47|82.35|85.31|82.91|85.58|82.94|84.6|81.98|0
1650571800000|2022-04-21 20:10:00|85.4|83|84.96|82.56|86.1|83.7|84.51|82.11|0
1650572100000|2022-04-21 20:15:00|85.03|82.23|85.38|82.58|85.56|82.76|84.82|82.02|0
1650572400000|2022-04-21 20:20:00|85.42|82.62|85.42|82.62|85.62|82.82|85.2|82.4|0
1650572700000|2022-04-21 20:25:00|85.25|82.45|85.64|82.84|85.7|82.9|84.9|82.1|0
1650573000000|2022-04-21 20:30:00|85.59|82.79|85.53|82.73|85.9|83.1|85.33|82.53|0
1650573300000|2022-04-21 20:35:00|85.5|82.7|85.65|82.85|85.76|82.96|85.37|82.57|0
1650573600000|2022-04-21 20:40:00|85.72|82.92|85.45|82.65|85.72|82.92|85.32|82.52|0
1650573900000|2022-04-21 20:45:00|85.41|82.61|85.5|82.7|85.58|82.78|85.15|82.35|0
1650574200000|2022-04-21 20:50:00|85.45|82.65|85.71|82.91|85.76|82.96|85.41|82.61|0
1650574500000|2022-04-21 20:55:00|85.67|82.87|85.57|82.77|85.8|83|85.4|82.6|0
1650574800000|2022-04-21 21:00:00|85.53|82.73|85.45|82.65|85.54|82.74|85.4|82.6|0
1650575100000|2022-04-21 21:05:00|85.44|82.64|85.49|82.69|85.49|82.69|85.4|82.6|0
1650575400000|2022-04-21 21:10:00|85.5|82.7|85.55|82.75|85.55|82.75|85.49|82.69|0
1650575700000|2022-04-21 21:15:00|85.58|82.78|85.64|82.84|85.66|82.86|85.58|82.78|0
1650576000000|2022-04-21 21:20:00|85.63|82.83|85.54|82.74|85.67|82.87|85.54|82.74|0
1650576300000|2022-04-21 21:25:00|85.53|82.73|85.54|82.74|85.54|82.74|85.52|82.72|0
1650576600000|2022-04-21 21:30:00|85.53|82.73|85.53|82.73|85.56|82.76|85.52|82.72|0
1650577200000|2022-04-21 21:40:00|85.54|82.74|85.55|82.75|85.55|82.75|85.54|82.74|0
1650577500000|2022-04-21 21:45:00|85.52|82.72|85.52|82.72|85.53|82.73|85.52|82.72|0
1650577800000|2022-04-21 21:50:00|85.53|82.73|85.61|82.81|85.61|82.81|85.51|82.71|0
1650578100000|2022-04-21 21:55:00|85.63|82.83|85.48|82.68|85.63|82.83|85.46|82.66|0
1650578400000|2022-04-21 22:00:00|85.27|82.47|85.94|83.14|86.01|83.21|85.24|82.44|0
1650578700000|2022-04-21 22:05:00|85.89|83.09|85.54|82.74|85.94|83.14|85.41|82.61|0
1650579000000|2022-04-21 22:10:00|85.5|82.7|85.58|82.78|85.89|83.09|85.5|82.7|0
1650579300000|2022-04-21 22:15:00|85.61|82.81|85.45|82.65|85.71|82.91|85.41|82.61|0
1650579600000|2022-04-21 22:20:00|85.41|82.61|85.14|82.34|85.45|82.65|84.97|82.17|0
1650579900000|2022-04-21 22:25:00|85.19|82.39|85.23|82.43|85.4|82.6|85.14|82.34|0
1650580200000|2022-04-21 22:30:00|85.14|82.34|84.75|81.95|85.14|82.34|84.71|81.91|0
1650580500000|2022-04-21 22:35:00|84.7|81.9|84.88|82.08|84.96|82.16|84.7|81.9|0
1650580800000|2022-04-21 22:40:00|84.92|82.12|84.96|82.16|85.03|82.23|84.83|82.03|0
1650581100000|2022-04-21 22:45:00|84.92|82.12|85.13|82.33|85.18|82.38|84.85|82.05|0
1650581400000|2022-04-21 22:50:00|85.17|82.37|85.39|82.59|85.43|82.63|85.13|82.33|0
1650581700000|2022-04-21 22:55:00|85.35|82.55|85.3|82.5|85.43|82.63|85.3|82.5|0
1650582000000|2022-04-21 23:00:00|85.34|82.54|85.52|82.72|85.52|82.72|84.95|82.15|0
1650582300000|2022-04-21 23:05:00|85.6|82.8|85.77|82.97|85.95|83.15|85.56|82.76|0
1650582600000|2022-04-21 23:10:00|85.69|82.89|85.71|82.91|85.77|82.97|85.51|82.71|0
1650582900000|2022-04-21 23:15:00|85.73|82.93|85.55|82.75|85.73|82.93|85.44|82.64|0
1650583200000|2022-04-21 23:20:00|85.57|82.77|85.46|82.66|85.68|82.88|85.46|82.66|0
1650583500000|2022-04-21 23:25:00|85.44|82.64|85.55|82.75|85.72|82.92|85.42|82.62|0
1650583800000|2022-04-21 23:30:00|85.59|82.79|85.54|82.74|85.63|82.83|85.42|82.62|0
1650584100000|2022-04-21 23:35:00|85.52|82.72|86.11|83.31|86.11|83.31|85.41|82.61|0
1650584400000|2022-04-21 23:40:00|86.05|83.25|85.36|82.56|86.05|83.25|85.36|82.56|0
1650584700000|2022-04-21 23:45:00|85.34|82.54|86.19|83.39|86.33|83.53|85.15|82.35|0
1650585000000|2022-04-21 23:50:00|86.24|83.44|86.15|83.35|86.24|83.44|85.54|82.74|0
1650585300000|2022-04-21 23:55:00|86.1|83.3|86.76|83.96|87.03|84.23|86.1|83.3|0
1650585600000|2022-04-22 00:00:00|86.72|83.92|86.36|83.56|87.03|84.23|86.3|83.5|0
1650585900000|2022-04-22 00:05:00|86.32|83.52|85.79|82.99|86.43|83.63|85.7|82.9|0
1650586200000|2022-04-22 00:10:00|85.83|83.03|85.92|83.12|86.58|83.78|85.7|82.9|0
1650586500000|2022-04-22 00:15:00|85.87|83.07|86.62|83.82|86.71|83.91|85.87|83.07|0
1650586800000|2022-04-22 00:20:00|86.66|83.86|86.4|83.6|86.66|83.86|86.22|83.42|0
1650587100000|2022-04-22 00:25:00|86.44|83.64|86.75|83.95|86.95|84.15|86.4|83.6|0
1650587400000|2022-04-22 00:30:00|86.79|83.99|86.17|83.37|86.92|84.12|86.17|83.37|0
1650587700000|2022-04-22 00:35:00|86.13|83.33|86.52|83.72|86.79|83.99|86.08|83.28|0
1650588000000|2022-04-22 00:40:00|86.48|83.68|87.63|84.83|87.63|84.83|86.43|83.63|0
1650588300000|2022-04-22 00:45:00|87.69|84.89|89.38|86.58|89.38|86.58|87.58|84.78|0
1650588600000|2022-04-22 00:50:00|89.24|86.44|88.88|86.08|89.51|86.71|88.77|85.97|0
1650588900000|2022-04-22 00:55:00|88.83|86.03|88.24|85.44|88.92|86.12|88.24|85.44|0
1650589200000|2022-04-22 01:00:00|88.29|85.49|88.38|85.58|88.51|85.71|88.06|85.26|0
1650589500000|2022-04-22 01:05:00|88.33|85.53|88.02|85.22|88.42|85.62|88.02|85.22|0
1650589800000|2022-04-22 01:10:00|88.04|85.24|88.01|85.21|88.24|85.44|87.97|85.17|0
1650590100000|2022-04-22 01:15:00|88.04|85.24|87.79|84.99|88.04|85.24|87.56|84.76|0
1650590400000|2022-04-22 01:20:00|87.74|84.94|87.7|84.9|87.88|85.08|87.61|84.81|0
1650590700000|2022-04-22 01:25:00|87.65|84.85|88.27|85.47|88.36|85.56|87.29|84.49|0
1650591000000|2022-04-22 01:30:00|88.18|85.38|88.18|85.38|88.68|85.88|88.05|85.25|0
1650591300000|2022-04-22 01:35:00|88.14|85.34|88.36|85.56|88.36|85.56|87.64|84.84|0
1650591600000|2022-04-22 01:40:00|88.4|85.6|88.36|85.56|88.58|85.78|88.27|85.47|0
1650591900000|2022-04-22 01:45:00|88.27|85.47|88.24|85.44|88.76|85.96|88.22|85.42|0
1650592200000|2022-04-22 01:50:00|88.26|85.46|87.5|84.7|88.35|85.55|87.5|84.7|0
1650592500000|2022-04-22 01:55:00|87.46|84.66|87.45|84.65|87.81|85.01|87.32|84.52|0
1650592800000|2022-04-22 02:00:00|87.41|84.61|87.32|84.52|87.77|84.97|87.1|84.3|0
1650593100000|2022-04-22 02:05:00|87.27|84.47|86.92|84.12|87.32|84.52|86.7|83.9|0
1650593400000|2022-04-22 02:10:00|86.96|84.16|87.14|84.34|87.31|84.51|86.78|83.98|0
1650593700000|2022-04-22 02:15:00|87.09|84.29|87.09|84.29|87.27|84.47|87|84.2|0
1650594000000|2022-04-22 02:20:00|87.07|84.27|87.35|84.55|87.35|84.55|86.96|84.16|0
1650594300000|2022-04-22 02:25:00|87.31|84.51|87.26|84.46|87.44|84.64|87.13|84.33|0
1650594600000|2022-04-22 02:30:00|87.22|84.42|87.17|84.37|87.57|84.77|87.13|84.33|0
1650594900000|2022-04-22 02:35:00|87.22|84.42|87.04|84.24|87.26|84.46|86.81|84.01|0
1650595200000|2022-04-22 02:40:00|87.01|84.21|87.21|84.41|87.39|84.59|86.99|84.19|0
1650595500000|2022-04-22 02:45:00|87.25|84.45|87.34|84.54|87.56|84.76|87.12|84.32|0
1650595800000|2022-04-22 02:50:00|87.39|84.59|87.34|84.54|87.61|84.81|87.29|84.49|0
1650596100000|2022-04-22 02:55:00|87.38|84.58|87.56|84.76|87.65|84.85|87.38|84.58|0
1650596400000|2022-04-22 03:00:00|87.51|84.71|87.82|85.02|88|85.2|87.38|84.58|0
1650596700000|2022-04-22 03:05:00|87.69|84.89|87.91|85.11|88.05|85.25|87.58|84.78|0
1650597000000|2022-04-22 03:10:00|87.87|85.07|87.2|84.4|87.87|85.07|87.11|84.31|0
1650597300000|2022-04-22 03:15:00|87.19|84.39|87.19|84.39|87.24|84.44|87.02|84.22|0
1650597600000|2022-04-22 03:20:00|87.15|84.35|87.15|84.35|87.24|84.44|87.06|84.26|0
1650597900000|2022-04-22 03:25:00|87.1|84.3|87.14|84.34|87.15|84.35|87.1|84.3|0
1650598200000|2022-04-22 03:30:00|87.19|84.39|87.23|84.43|87.23|84.43|87.05|84.25|0
1650598500000|2022-04-22 03:35:00|87.18|84.38|87.18|84.38|87.23|84.43|87.16|84.36|0
1650598800000|2022-04-22 03:40:00|87.23|84.43|87.18|84.38|87.38|84.58|87.18|84.38|0
1650599100000|2022-04-22 03:45:00|87.14|84.34|87.22|84.42|87.29|84.49|87.09|84.29|0
1650599400000|2022-04-22 03:50:00|87.27|84.47|87.26|84.46|87.44|84.64|87.22|84.42|0
1650599700000|2022-04-22 03:55:00|87.29|84.49|87.17|84.37|87.35|84.55|87.17|84.37|0
1650600000000|2022-04-22 04:00:00|87.22|84.42|87.17|84.37|87.26|84.46|87.17|84.37|0
1650600300000|2022-04-22 04:05:00|87.19|84.39|87.17|84.37|87.26|84.46|87.17|84.37|0
1650600600000|2022-04-22 04:10:00|87.15|84.35|87.16|84.36|87.26|84.46|87.15|84.35|0
1650600900000|2022-04-22 04:15:00|87.21|84.41|87.47|84.67|87.7|84.9|87.21|84.41|0
1650601200000|2022-04-22 04:20:00|87.52|84.72|86.61|83.81|87.52|84.72|86.41|83.61|0
1650601500000|2022-04-22 04:25:00|86.54|83.74|86.56|83.76|86.63|83.83|86.41|83.61|0
1650601800000|2022-04-22 04:30:00|86.54|83.74|87.07|84.27|87.2|84.4|86.54|83.74|0
1650602100000|2022-04-22 04:35:00|87.04|84.24|87.09|84.29|87.15|84.35|86.98|84.18|0
1650602400000|2022-04-22 04:40:00|87.06|84.26|87.02|84.22|87.2|84.4|86.97|84.17|0
1650602700000|2022-04-22 04:45:00|86.97|84.17|86.84|84.04|87.15|84.35|86.84|84.04|0
1650603000000|2022-04-22 04:50:00|86.79|83.99|86.75|83.95|86.88|84.08|86.66|83.86|0
1650603300000|2022-04-22 04:55:00|86.77|83.97|86.39|83.59|86.77|83.97|86.3|83.5|0
1650603600000|2022-04-22 05:00:00|86.3|83.5|85.99|83.19|86.61|83.81|85.95|83.15|0
1650603900000|2022-04-22 05:05:00|86.04|83.24|85.73|82.93|86.04|83.24|85.68|82.88|0
1650604200000|2022-04-22 05:10:00|85.68|82.88|85.29|82.49|85.81|83.01|85.29|82.49|0
1650604500000|2022-04-22 05:15:00|85.24|82.44|85.63|82.83|85.63|82.83|85.07|82.27|0
1650604800000|2022-04-22 05:20:00|85.59|82.79|85.81|83.01|85.81|83.01|85.46|82.66|0
1650605100000|2022-04-22 05:25:00|85.85|83.05|85.76|82.96|85.98|83.18|85.63|82.83|0
1650605400000|2022-04-22 05:30:00|85.72|82.92|85.28|82.48|86.02|83.22|85.28|82.48|0
1650605700000|2022-04-22 05:35:00|85.19|82.39|84.97|82.17|85.37|82.57|84.97|82.17|0
1650606000000|2022-04-22 05:40:00|84.99|82.19|84.97|82.17|85.1|82.3|84.91|82.11|0
1650606300000|2022-04-22 05:45:00|84.93|82.13|85.36|82.56|85.36|82.56|84.88|82.08|0
1650606600000|2022-04-22 05:50:00|85.34|82.54|85.6|82.8|85.62|82.82|85.21|82.41|0
1650606900000|2022-04-22 05:55:00|85.62|82.82|86.1|83.3|86.14|83.34|85.36|82.56|0
1650607200000|2022-04-22 06:00:00|86.05|83.25|86.14|83.34|86.45|83.65|85.66|82.86|0
1650607500000|2022-04-22 06:05:00|86.07|83.27|85.92|83.12|86.09|83.29|85.65|82.85|0
1650607800000|2022-04-22 06:10:00|85.96|83.16|85.83|83.03|86.05|83.25|85.61|82.81|0
1650608100000|2022-04-22 06:15:00|85.78|82.98|86|83.2|86.18|83.38|85.67|82.87|0
1650608400000|2022-04-22 06:20:00|85.98|83.18|85.6|82.8|85.98|83.18|85.6|82.8|0
1650608700000|2022-04-22 06:25:00|85.67|82.87|85.21|82.41|85.95|83.15|85.12|82.32|0
1650609000000|2022-04-22 06:30:00|85.14|82.34|85.34|82.54|85.42|82.62|84.99|82.19|0
1650609300000|2022-04-22 06:35:00|85.38|82.58|85.03|82.23|85.62|82.82|84.99|82.19|0
1650609600000|2022-04-22 06:40:00|85.07|82.27|85.37|82.57|85.44|82.64|84.88|82.08|0
1650609900000|2022-04-22 06:45:00|85.4|82.6|85.15|82.35|85.42|82.62|85.02|82.22|0
1650610200000|2022-04-22 06:50:00|85.18|82.38|85.2|82.4|85.55|82.75|85.18|82.38|0
1650610500000|2022-04-22 06:55:00|85.15|82.35|84.85|82.05|85.17|82.37|84.54|81.74|0
1650610800000|2022-04-22 07:00:00|84.8|82|83.98|81.18|85.24|82.44|83.94|81.14|0
1650611100000|2022-04-22 07:05:00|83.78|81.38|84.73|82.33|84.73|82.33|83.78|81.38|0
1650611400000|2022-04-22 07:10:00|84.6|82.2|84.08|81.68|84.86|82.46|83.82|81.42|0
1650611700000|2022-04-22 07:15:00|84.03|81.63|84.55|82.15|84.59|82.19|83.69|81.29|0
1650612000000|2022-04-22 07:20:00|84.64|82.24|86.03|83.63|86.07|83.67|84.64|82.24|0
1650612300000|2022-04-22 07:25:00|86.01|83.61|87.46|85.06|87.46|85.06|85.68|83.28|0
1650612600000|2022-04-22 07:30:00|87.41|85.01|87.23|84.83|87.68|85.28|86.66|84.26|0
1650612900000|2022-04-22 07:35:00|87.17|84.77|86.59|84.19|87.68|85.28|86.5|84.1|0
1650613200000|2022-04-22 07:40:00|86.52|84.12|86.17|83.77|86.61|84.21|86.1|83.7|0
1650613500000|2022-04-22 07:45:00|86.19|83.79|86.38|83.98|86.52|84.12|85.95|83.55|0
1650613800000|2022-04-22 07:50:00|86.34|83.94|85.81|83.41|86.49|84.09|85.73|83.33|0
1650614100000|2022-04-22 07:55:00|85.72|83.32|85.31|82.91|86.07|83.67|85.24|82.84|0
1650614400000|2022-04-22 08:00:00|85.29|82.89|84.72|82.32|85.59|83.19|84.72|82.32|0
1650614700000|2022-04-22 08:05:00|84.76|82.36|85.11|82.71|85.22|82.82|84.7|82.3|0
1650615000000|2022-04-22 08:10:00|85.15|82.75|85.37|82.97|85.61|83.21|84.93|82.53|0
1650615300000|2022-04-22 08:15:00|85.41|83.01|85.76|83.36|85.93|83.53|85.06|82.66|0
1650615600000|2022-04-22 08:20:00|85.74|83.34|84.82|82.42|85.93|83.53|84.75|82.35|0
1650615900000|2022-04-22 08:25:00|84.93|82.53|85.27|82.87|85.29|82.89|84.62|82.22|0
1650616200000|2022-04-22 08:30:00|85.32|82.92|85.75|83.35|85.88|83.48|85.1|82.7|0
1650616500000|2022-04-22 08:35:00|85.73|83.33|85.62|83.22|85.97|83.57|85.44|83.04|0
1650616800000|2022-04-22 08:40:00|85.66|83.26|86.27|83.87|86.31|83.91|85.62|83.22|0
1650617100000|2022-04-22 08:45:00|86.31|83.91|85.96|83.56|86.45|84.05|85.83|83.43|0
1650617400000|2022-04-22 08:50:00|85.98|83.58|86.48|84.08|86.48|84.08|85.96|83.56|0
1650617700000|2022-04-22 08:55:00|86.51|84.11|86.35|83.95|86.53|84.13|86|83.6|0
1650618000000|2022-04-22 09:00:00|86.33|83.93|86.3|83.9|86.61|84.21|86.13|83.73|0
1650618300000|2022-04-22 09:05:00|86.22|83.82|86.13|83.73|86.35|83.95|85.73|83.33|0
1650618600000|2022-04-22 09:10:00|86.1|83.7|85.77|83.37|86.1|83.7|85.64|83.24|0
1650618900000|2022-04-22 09:15:00|85.73|83.33|85.68|83.28|85.9|83.5|85.55|83.15|0
1650619200000|2022-04-22 09:20:00|85.73|83.33|86.07|83.67|86.43|84.03|85.64|83.24|0
1650619500000|2022-04-22 09:25:00|86.03|83.63|85.98|83.58|86.16|83.76|85.81|83.41|0
1650619800000|2022-04-22 09:30:00|85.81|83.41|86.24|83.84|86.24|83.84|85.63|83.23|0
1650620100000|2022-04-22 09:35:00|86.33|83.93|86.13|83.73|86.55|84.15|86.11|83.71|0
1650620400000|2022-04-22 09:40:00|86.2|83.8|86.28|83.88|86.28|83.88|86.02|83.62|0
1650620700000|2022-04-22 09:45:00|86.33|83.93|86.7|84.3|86.94|84.54|86.33|83.93|0
1650621000000|2022-04-22 09:50:00|86.68|84.28|87.47|85.07|87.47|85.07|86.66|84.26|0
1650621300000|2022-04-22 09:55:00|87.38|84.98|87.83|85.43|88.23|85.83|87.29|84.89|0
1650621600000|2022-04-22 10:00:00|87.78|85.38|87.24|84.84|87.96|85.56|87.2|84.8|0
1650621900000|2022-04-22 10:05:00|87.2|84.8|87.87|85.47|87.87|85.47|87.07|84.67|0
1650622200000|2022-04-22 10:10:00|87.95|85.55|87.33|84.93|87.95|85.55|87.2|84.8|0
1650622500000|2022-04-22 10:15:00|87.37|84.97|87.5|85.1|87.64|85.24|87.28|84.88|0
1650622800000|2022-04-22 10:20:00|87.46|85.06|87.39|84.99|87.68|85.28|87.24|84.84|0
1650623100000|2022-04-22 10:25:00|87.37|84.97|88.12|85.72|88.35|85.95|87.37|84.97|0
1650623400000|2022-04-22 10:30:00|88.08|85.68|88.08|85.68|88.53|86.13|87.81|85.41|0
1650623700000|2022-04-22 10:35:00|88.14|85.74|88.07|85.67|88.3|85.9|87.81|85.41|0
1650624000000|2022-04-22 10:40:00|88.05|85.65|87.25|84.85|88.07|85.67|87.25|84.85|0
1650624300000|2022-04-22 10:45:00|87.31|84.91|87|84.6|87.31|84.91|86.87|84.47|0
1650624600000|2022-04-22 10:50:00|86.96|84.56|87.62|85.22|87.67|85.27|86.96|84.56|0
1650624900000|2022-04-22 10:55:00|87.64|85.24|87.31|84.91|87.75|85.35|87.2|84.8|0
1650625200000|2022-04-22 11:00:00|87.33|84.93|86.99|84.59|87.33|84.93|86.86|84.46|0
1650625500000|2022-04-22 11:05:00|86.86|84.46|86.42|84.02|87.26|84.86|86.33|83.93|0
1650625800000|2022-04-22 11:10:00|86.37|83.97|85.89|83.49|86.37|83.97|85.8|83.4|0
1650626100000|2022-04-22 11:15:00|85.93|83.53|85.84|83.44|86.19|83.79|85.8|83.4|0
1650626400000|2022-04-22 11:20:00|85.88|83.48|86.04|83.64|86.19|83.79|85.8|83.4|0
1650626700000|2022-04-22 11:25:00|86.01|83.61|85.84|83.44|86.23|83.83|85.79|83.39|0
1650627000000|2022-04-22 11:30:00|85.88|83.48|86.45|84.05|86.49|84.09|85.62|83.22|0
1650627300000|2022-04-22 11:35:00|86.43|84.03|85.9|83.5|86.49|84.09|85.74|83.34|0
1650627600000|2022-04-22 11:40:00|85.83|83.43|86.27|83.87|86.27|83.87|85.83|83.43|0
1650627900000|2022-04-22 11:45:00|86.22|83.82|86|83.6|86.44|84.04|85.91|83.51|0
1650628200000|2022-04-22 11:50:00|86.13|83.73|86.09|83.69|86.35|83.95|85.69|83.29|0
1650628500000|2022-04-22 11:55:00|86.04|83.64|85.56|83.16|86.44|84.04|85.47|83.07|0
1650628800000|2022-04-22 12:00:00|85.47|83.07|85.38|82.98|85.65|83.25|85.25|82.85|0
1650629100000|2022-04-22 12:05:00|85.3|82.9|85.51|83.11|85.6|83.2|85.27|82.87|0
1650629400000|2022-04-22 12:10:00|85.6|83.2|85.71|83.31|85.9|83.5|85.47|83.07|0
1650629700000|2022-04-22 12:15:00|85.73|83.33|85.24|82.84|85.73|83.33|84.9|82.5|0
1650630000000|2022-04-22 12:20:00|85.29|82.89|85.24|82.84|85.48|83.08|85.07|82.67|0
1650630300000|2022-04-22 12:25:00|85.2|82.8|84.81|82.41|85.28|82.88|84.68|82.28|0
1650630600000|2022-04-22 12:30:00|84.89|82.49|84.83|82.43|85.59|83.19|84.67|82.27|0
1650630900000|2022-04-22 12:35:00|84.78|82.38|84.95|82.55|85.09|82.69|84.61|82.21|0
1650631200000|2022-04-22 12:40:00|84.91|82.51|85.39|82.99|85.61|83.21|84.91|82.51|0
1650631500000|2022-04-22 12:45:00|85.34|82.94|85.96|83.56|86.09|83.69|85.13|82.73|0
1650631800000|2022-04-22 12:50:00|86.09|83.69|85.87|83.47|86.4|84|85.82|83.42|0
1650632100000|2022-04-22 12:55:00|85.82|83.42|85.91|83.51|86|83.6|85.64|83.24|0
1650632400000|2022-04-22 13:00:00|85.95|83.55|85.69|83.29|86.04|83.64|85.64|83.24|0
1650632700000|2022-04-22 13:05:00|85.64|83.24|86.43|84.03|86.61|84.21|85.55|83.15|0
1650633000000|2022-04-22 13:10:00|86.39|83.99|86.65|84.25|86.78|84.38|86.25|83.85|0
1650633300000|2022-04-22 13:15:00|86.56|84.16|87|84.6|87.14|84.74|86.3|83.9|0
1650633600000|2022-04-22 13:20:00|86.98|84.58|86.25|83.85|87|84.6|86.12|83.72|0
1650633900000|2022-04-22 13:25:00|86.2|83.8|86.24|83.84|86.47|84.07|85.94|83.54|0
1650634200000|2022-04-22 13:30:00|86.29|83.89|86.6|84.2|87.18|84.78|85.76|83.36|0
1650634500000|2022-04-22 13:35:00|87.31|84.91|89.22|86.82|89.24|86.84|86.73|84.33|0
1650634800000|2022-04-22 13:40:00|89.33|86.93|91.95|89.55|92|89.6|89.06|86.66|0
1650635100000|2022-04-22 13:45:00|92.32|89.92|90.39|87.99|92.48|90.08|89.41|87.01|0
1650635400000|2022-04-22 13:50:00|90.16|87.76|89.13|86.73|90.81|88.41|87.93|85.53|0
1650635700000|2022-04-22 13:55:00|89.32|86.92|91.86|89.46|92.1|89.7|89.25|86.85|0
1650636000000|2022-04-22 14:00:00|91.63|89.23|91.3|88.9|91.89|89.49|89.92|87.52|0
1650636300000|2022-04-22 14:05:00|91.18|88.78|88.69|86.29|91.32|88.92|88.35|85.95|0
1650636600000|2022-04-22 14:10:00|88.65|86.25|90.38|87.98|90.66|88.26|88.65|86.25|0
1650636900000|2022-04-22 14:15:00|90.43|88.03|92.68|90.28|92.68|90.28|90.33|87.93|0
1650637200000|2022-04-22 14:20:00|92.7|90.3|93.66|91.26|94.14|91.74|92.7|90.3|0
1650637500000|2022-04-22 14:25:00|93.71|91.31|94.92|92.52|95.01|92.61|93.38|90.98|0
1650637800000|2022-04-22 14:30:00|94.96|92.56|93.06|90.66|95.37|92.97|92.96|90.56|0
1650638100000|2022-04-22 14:35:00|93.01|90.61|93.76|91.36|93.86|91.46|91.93|89.53|0
1650638400000|2022-04-22 14:40:00|93.86|91.46|94.19|91.79|94.95|92.55|93.67|91.27|0
1650638700000|2022-04-22 14:45:00|94.28|91.88|94.23|91.83|94.52|92.12|93.29|90.89|0
1650639000000|2022-04-22 14:50:00|94.19|91.79|95.23|92.83|95.23|92.83|94.18|91.78|0
1650639300000|2022-04-22 14:55:00|95.19|92.79|95.18|92.78|95.43|93.03|94.21|91.81|0
1650639600000|2022-04-22 15:00:00|95.14|92.74|95.56|93.16|95.95|93.55|94.37|91.97|0
1650639900000|2022-04-22 15:05:00|95.52|93.12|93.04|90.64|95.85|93.45|93.04|90.64|0
1650640200000|2022-04-22 15:10:00|93.28|90.88|93.79|91.39|94.36|91.96|93.28|90.88|0
1650640500000|2022-04-22 15:15:00|93.75|91.35|94.05|91.65|94.6|92.2|93.27|90.87|0
1650640800000|2022-04-22 15:20:00|94.03|91.63|94.31|91.91|94.31|91.91|93.13|90.73|0
1650641100000|2022-04-22 15:25:00|94.55|92.15|94.45|92.05|94.69|92.29|94.02|91.62|0
1650641400000|2022-04-22 15:30:00|94.55|92.15|95.4|93|95.69|93.29|93.97|91.57|0
1650641700000|2022-04-22 15:35:00|95.5|93.1|96.22|93.82|96.37|93.97|95.4|93|0
1650642000000|2022-04-22 15:40:00|96.13|93.73|97.93|95.53|97.93|95.53|96.08|93.68|0
1650642300000|2022-04-22 15:45:00|97.88|95.48|98.39|95.99|98.39|95.99|96.07|93.67|0
1650642600000|2022-04-22 15:50:00|98.49|96.09|99.18|96.78|99.33|96.93|98.15|95.75|0
1650642900000|2022-04-22 15:55:00|99.28|96.88|99.53|97.13|99.53|97.13|98.93|96.53|0
1650643200000|2022-04-22 16:00:00|99.58|97.18|99.72|97.32|100.08|97.68|99.43|97.03|0
1650643500000|2022-04-22 16:05:00|99.57|97.17|100.89|98.49|100.89|98.49|99.18|96.78|0
1650643800000|2022-04-22 16:10:00|100.69|98.29|100.14|97.74|101.29|98.89|100.09|97.69|0
1650644100000|2022-04-22 16:15:00|100.19|97.79|100.03|97.63|100.58|98.18|99.79|97.39|0
1650644400000|2022-04-22 16:20:00|100.08|97.68|99.57|96.69|100.37|97.73|99.53|96.65|0
1650644700000|2022-04-22 16:25:00|99.48|96.6|99.47|96.59|99.72|96.84|98.64|95.76|0
1650645000000|2022-04-22 16:30:00|99.52|96.64|98.53|95.65|99.52|96.64|98.19|95.31|0
1650645300000|2022-04-22 16:35:00|98.49|95.61|98.78|95.9|98.93|96.05|97.51|94.63|0
1650645600000|2022-04-22 16:40:00|98.73|95.85|98.82|95.94|99.42|96.54|98.58|95.7|0
1650645900000|2022-04-22 16:45:00|98.87|95.99|98.72|95.84|99.17|96.29|98.38|95.5|0
1650646200000|2022-04-22 16:50:00|98.7|95.82|100.45|97.57|100.45|97.57|98.7|95.82|0
1650646500000|2022-04-22 16:55:00|100.4|97.52|100.4|97.52|100.55|97.67|99.95|97.07|0
1650646800000|2022-04-22 17:00:00|100.25|97.37|101.4|98.52|101.55|98.67|100.25|97.37|0
1650647100000|2022-04-22 17:05:00|101.35|98.47|100.77|97.89|101.4|98.52|100.45|97.57|0
1650647400000|2022-04-22 17:10:00|100.8|97.92|100.05|97.65|100.95|98.07|99.95|97.22|0
1650647700000|2022-04-22 17:15:00|100.2|97.8|100.25|97.85|100.45|98.05|99.7|97.3|0
1650648000000|2022-04-22 17:20:00|100.3|97.9|101.65|99.25|101.96|99.56|100.3|97.9|0
1650648300000|2022-04-22 17:25:00|101.6|99.2|101.09|98.21|101.99|99.25|100.83|97.95|0
1650648600000|2022-04-22 17:30:00|101.24|98.36|102.18|99.3|102.26|99.38|101.14|98.26|0
1650648900000|2022-04-22 17:35:00|102.21|99.33|102.84|99.96|102.84|99.96|102.18|99.3|0
1650649200000|2022-04-22 17:40:00|102.89|100.01|103.25|100.37|104.32|101.44|102.89|100.01|0
1650649500000|2022-04-22 17:45:00|103.3|100.42|103.66|100.78|103.71|100.83|102.9|100.02|0
1650649800000|2022-04-22 17:50:00|103.71|100.83|105.25|102.37|105.25|102.37|103.6|100.72|0
1650650100000|2022-04-22 17:55:00|105.3|102.42|105.55|102.67|105.55|102.67|104.89|102.01|0
1650650400000|2022-04-22 18:00:00|105.71|102.83|106.43|103.55|106.43|103.55|105.45|102.57|0
1650650700000|2022-04-22 18:05:00|106.33|103.45|106.12|103.24|106.38|103.5|105.55|102.67|0
1650651000000|2022-04-22 18:10:00|106.22|103.34|106.11|103.23|106.38|103.5|105.7|102.82|0
1650651300000|2022-04-22 18:15:00|106.09|103.21|104.86|101.98|107.34|104.46|104.71|101.83|0
1650651600000|2022-04-22 18:20:00|104.91|102.03|105.2|102.32|105.68|102.8|104.09|101.21|0
1650651900000|2022-04-22 18:25:00|105.25|102.37|105.97|103.09|106.12|103.24|105.25|102.37|0
1650652200000|2022-04-22 18:30:00|106.07|103.19|110.22|107.34|110.22|107.34|105.24|102.36|0
1650652500000|2022-04-22 18:35:00|110.27|107.39|109.64|106.76|110.43|107.55|109.54|106.66|0
1650652800000|2022-04-22 18:40:00|109.54|106.66|109.17|106.29|109.59|106.71|108.91|106.03|0
1650653100000|2022-04-22 18:45:00|109.01|106.13|108.46|105.58|109.38|106.5|107.97|105.09|0
1650653400000|2022-04-22 18:50:00|108.49|105.61|109.97|107.09|110.08|107.2|108.49|105.61|0
1650653700000|2022-04-22 18:55:00|110.08|107.2|110.49|107.61|111.83|108.95|110.02|107.14|0
1650654000000|2022-04-22 19:00:00|110.38|107.5|111.11|108.23|111.54|108.66|110.05|107.17|0
1650654300000|2022-04-22 19:05:00|111.05|108.17|111.21|108.33|111.32|108.44|110.09|107.21|0
1650654600000|2022-04-22 19:10:00|111.16|108.28|107.16|104.28|111.91|109.03|106.64|103.76|0
1650654900000|2022-04-22 19:15:00|107.32|104.44|105.36|102.48|107.32|104.44|104.38|101.5|0
1650655200000|2022-04-22 19:20:00|105.41|102.53|107.23|104.35|107.38|104.5|104.9|102.02|0
1650655500000|2022-04-22 19:25:00|107.12|104.24|105.87|102.99|107.15|104.27|105.35|102.47|0
1650655800000|2022-04-22 19:30:00|105.77|102.89|101.92|99.04|105.77|102.89|101.77|98.89|0
1650656100000|2022-04-22 19:35:00|101.82|98.94|102.24|99.36|103.52|100.64|101.27|98.39|0
1650656400000|2022-04-22 19:40:00|102.29|99.41|104.7|101.82|105.06|102.18|101.39|98.51|0
1650656700000|2022-04-22 19:45:00|104.64|101.76|108.48|105.6|108.65|105.77|104.64|101.76|0
1650657000000|2022-04-22 19:50:00|108.53|105.65|111.57|108.45|111.73|108.61|108.53|105.65|0
1650657300000|2022-04-22 19:55:00|111.52|108.4|112.07|108.95|113.43|110.31|110.79|107.67|0
1650657600000|2022-04-22 20:00:00|112.17|109.05|113.56|110.44|113.7|110.58|111.85|108.73|0
1650657900000|2022-04-22 20:05:00|113.67|110.55|115.52|112.4|115.63|112.51|113.26|110.14|0
1650658200000|2022-04-22 20:10:00|115.46|112.34|115.35|112.23|115.9|112.78|114.85|111.73|0
1650870300000|2022-04-25 07:05:00|124.45|121.33|121.13|118.01|124.45|121.33|120.04|116.92|0
1650870600000|2022-04-25 07:10:00|121.1|117.98|121.09|117.97|122.2|119.08|120.41|117.29|0
1650870900000|2022-04-25 07:15:00|121.3|118.18|119.29|116.17|121.53|118.41|118.49|115.37|0
1650871200000|2022-04-25 07:20:00|119.2|116.08|117.67|114.55|119.91|116.79|117.67|114.55|0
1650871500000|2022-04-25 07:25:00|117.59|114.47|117.54|114.42|120.05|116.93|117.2|114.08|0
1650871800000|2022-04-25 07:30:00|117.66|114.54|118.35|115.23|119.13|116.01|117.38|114.26|0
1650872100000|2022-04-25 07:35:00|118.32|115.2|118.32|115.2|118.75|115.63|117.78|114.66|0
1650872400000|2022-04-25 07:40:00|118.35|115.23|117.86|114.74|119.26|116.14|117.47|114.35|0
1650872700000|2022-04-25 07:45:00|117.83|114.71|118.66|115.54|118.66|115.54|117.21|114.09|0
1650873000000|2022-04-25 07:50:00|118.63|115.51|119.68|116.56|120.11|116.99|118.4|115.28|0
1650873300000|2022-04-25 07:55:00|119.71|116.59|120.97|117.85|120.97|117.85|117.97|114.85|0
1650873600000|2022-04-25 08:00:00|121.08|117.96|118.65|115.53|121.72|118.6|118.57|115.45|0
1650873900000|2022-04-25 08:05:00|118.68|115.56|118.79|115.67|118.79|115.67|117.26|114.14|0
1650874200000|2022-04-25 08:10:00|118.85|115.73|119.48|116.36|120.11|116.99|118.39|115.27|0
1650874500000|2022-04-25 08:15:00|119.36|116.24|118.55|115.43|119.65|116.53|118.48|115.36|0
1650874800000|2022-04-25 08:20:00|118.58|115.46|119.41|116.29|119.81|116.69|118.44|115.32|0
1650875100000|2022-04-25 08:25:00|119.35|116.23|119.35|116.23|119.44|116.32|118.38|115.26|0
1650875400000|2022-04-25 08:30:00|119.46|116.34|118.72|115.6|119.52|116.4|118.09|114.97|0
1650875700000|2022-04-25 08:35:00|118.77|115.65|119.4|116.28|119.4|116.28|118.6|115.48|0
1650876000000|2022-04-25 08:40:00|119.37|116.25|120.15|117.03|120.23|117.11|119.34|116.22|0
1650876300000|2022-04-25 08:45:00|120.38|117.26|121.8|118.68|122|118.88|120.15|117.03|0
1650876600000|2022-04-25 08:50:00|121.83|118.71|122.35|119.23|122.58|119.46|121.77|118.65|0
1650876900000|2022-04-25 08:55:00|122.41|119.29|121.18|118.06|122.44|119.32|121.18|118.06|0
1650877200000|2022-04-25 09:00:00|121.3|118.18|120.71|117.59|121.53|118.41|120.48|117.36|0
1650877500000|2022-04-25 09:05:00|120.74|117.62|121.29|118.17|122.4|119.28|120.71|117.59|0
1650877800000|2022-04-25 09:10:00|121.35|118.23|122.07|118.95|122.25|119.13|120.91|117.79|0
1650878100000|2022-04-25 09:15:00|122.13|119.01|122.42|119.3|122.77|119.65|121.55|118.43|0
1650878400000|2022-04-25 09:20:00|122.45|119.33|122.56|119.44|122.83|119.71|121.08|117.96|0
1650878700000|2022-04-25 09:25:00|122.59|119.47|121.95|118.83|122.71|119.59|121.25|118.13|0
1650879000000|2022-04-25 09:30:00|122|118.88|120.14|117.02|122.18|119.06|120.09|116.97|0
1650879300000|2022-04-25 09:35:00|120.09|116.97|120.66|117.54|120.84|117.72|120.09|116.97|0
1650879600000|2022-04-25 09:40:00|120.6|117.48|118.93|115.81|120.6|117.48|118.93|115.81|0
1650879900000|2022-04-25 09:45:00|118.88|115.76|119.53|116.41|119.53|116.41|118.7|115.58|0
1650880200000|2022-04-25 09:50:00|119.45|116.33|118.36|115.24|120.55|117.43|118.31|115.19|0
1650880500000|2022-04-25 09:55:00|118.39|115.27|119.25|116.13|119.28|116.16|118.28|115.16|0
1650880800000|2022-04-25 10:00:00|119.39|116.27|119.82|116.7|119.88|116.76|118.82|115.7|0
1650881100000|2022-04-25 10:05:00|119.79|116.67|119.22|116.1|120.31|117.19|119.1|115.98|0
1650881400000|2022-04-25 10:10:00|119.33|116.21|119.85|116.73|119.99|116.87|118.93|115.81|0
1650881700000|2022-04-25 10:15:00|119.79|116.67|119.04|115.92|119.79|116.67|118.9|115.78|0
1650882000000|2022-04-25 10:20:00|119.09|115.97|118.69|115.57|119.12|116|118.38|115.26|0
1650882300000|2022-04-25 10:25:00|118.66|115.54|119.06|115.94|119.06|115.94|118.35|115.23|0
1650882600000|2022-04-25 10:30:00|119.09|115.97|120.18|117.06|120.18|117.06|118.8|115.68|0
1650882900000|2022-04-25 10:35:00|120.21|117.09|121.57|118.45|121.57|118.45|119.26|116.14|0
1650883200000|2022-04-25 10:40:00|121.6|118.48|121.62|118.5|121.74|118.62|121.22|118.1|0
1650883500000|2022-04-25 10:45:00|121.68|118.56|120.87|117.75|121.68|118.56|120.81|117.69|0
1650883800000|2022-04-25 10:50:00|120.92|117.8|120.95|117.83|121.21|118.09|120.23|117.11|0
1650884100000|2022-04-25 10:55:00|120.98|117.86|120.03|116.91|121.15|118.03|120|116.88|0
1650884400000|2022-04-25 11:00:00|120|116.88|119.76|116.64|120.11|116.99|119.42|116.3|0
1650884700000|2022-04-25 11:05:00|119.82|116.7|120.85|117.73|121.09|117.97|119.76|116.64|0
1650885000000|2022-04-25 11:10:00|120.8|117.68|121.61|118.49|121.61|118.49|120.51|117.39|0
1650885300000|2022-04-25 11:15:00|121.66|118.54|122.42|119.3|122.54|119.42|121.26|118.14|0
1650885600000|2022-04-25 11:20:00|122.3|119.18|118.12|115|122.54|119.42|117.24|114.12|0
1650885900000|2022-04-25 11:25:00|118.15|115.03|120.76|117.64|120.87|117.75|117.78|114.66|0
1650886200000|2022-04-25 11:30:00|120.82|117.7|118.4|115.28|120.82|117.7|117.89|114.77|0
1650886500000|2022-04-25 11:35:00|118.6|115.48|118.17|115.05|118.6|115.48|117.32|114.2|0
1650886800000|2022-04-25 11:40:00|118.11|114.99|119.14|116.02|119.71|116.59|117.94|114.82|0
1650887100000|2022-04-25 11:45:00|119.02|115.9|119.42|116.3|119.59|116.47|118.51|115.39|0
1650887400000|2022-04-25 11:50:00|119.48|116.36|118.9|115.78|119.48|116.36|118.39|115.27|0
1650887700000|2022-04-25 11:55:00|118.96|115.84|119.01|115.89|119.82|116.7|118.76|115.64|0
1650888000000|2022-04-25 12:00:00|118.9|115.78|119.76|116.64|120.22|117.1|118.84|115.72|0
1650888300000|2022-04-25 12:05:00|119.81|116.69|119.46|116.34|120.04|116.92|118.55|115.43|0
1650888600000|2022-04-25 12:10:00|119.35|116.23|119.86|116.74|119.98|116.86|118.49|115.37|0
1650888900000|2022-04-25 12:15:00|119.81|116.69|118.71|115.59|120.27|117.15|118.54|115.42|0
1650889200000|2022-04-25 12:20:00|118.66|115.54|117.91|114.79|118.94|115.82|117.86|114.74|0
1650889500000|2022-04-25 12:25:00|117.86|114.74|118|114.88|118.68|115.56|117.57|114.45|0
1650889800000|2022-04-25 12:30:00|117.8|114.68|118.93|115.81|118.99|115.87|117.18|114.06|0
1650890100000|2022-04-25 12:35:00|118.99|115.87|118.5|115.38|119.05|115.93|118.36|115.24|0
1650890400000|2022-04-25 12:40:00|118.47|115.35|117.11|113.99|118.47|115.35|116.88|113.76|0
1650890700000|2022-04-25 12:45:00|116.91|113.79|116.1|112.98|117.33|114.21|115.98|112.86|0
1650891000000|2022-04-25 12:50:00|115.93|112.81|116.48|113.36|116.54|113.42|115.93|112.81|0
1650891300000|2022-04-25 12:55:00|116.43|113.31|112.42|109.3|116.43|113.31|112.26|109.14|0
1650891600000|2022-04-25 13:00:00|112.53|109.41|114.69|111.57|114.69|111.57|111.09|107.97|0
1650891900000|2022-04-25 13:05:00|114.63|111.51|114.41|111.29|115.14|112.02|114.41|111.29|0
1650892200000|2022-04-25 13:10:00|114.35|111.23|113.57|110.45|114.69|111.57|113.57|110.45|0
1650892500000|2022-04-25 13:15:00|113.46|110.34|113.79|110.67|114.13|111.01|113.07|109.95|0
1650892800000|2022-04-25 13:20:00|113.74|110.62|114.68|111.56|114.68|111.56|113.24|110.12|0
1650893100000|2022-04-25 13:25:00|114.73|111.61|115.46|112.34|115.51|112.39|114.23|111.11|0
1650893400000|2022-04-25 13:30:00|115.26|112.14|120.31|117.19|121|117.88|115.26|112.14|0
1650893700000|2022-04-25 13:35:00|119.96|116.84|118.42|115.3|119.96|116.84|115.88|112.76|0
1650894000000|2022-04-25 13:40:00|118.76|115.64|121.01|117.89|121.01|117.89|117.63|114.51|0
1650894300000|2022-04-25 13:45:00|120.95|117.83|120.98|117.86|122.08|118.96|120.11|116.99|0
1650894600000|2022-04-25 13:50:00|119.39|116.27|122.02|118.9|122.02|118.9|117.88|114.76|0
1650894900000|2022-04-25 13:55:00|121.91|118.79|124.26|121.14|124.26|121.14|119.87|116.75|0
1650895200000|2022-04-25 14:00:00|124.32|121.2|124.2|121.08|124.62|121.5|122.96|119.84|0
1650895500000|2022-04-25 14:05:00|124.26|121.14|122.41|119.29|124.98|121.86|120.98|117.86|0
1650895800000|2022-04-25 14:10:00|122.18|119.06|122.97|119.85|123.71|120.59|120.95|117.83|0
1650896100000|2022-04-25 14:15:00|122.7|119.58|121.53|118.41|123.59|120.47|121.53|118.41|0
1650896400000|2022-04-25 14:20:00|121.29|118.17|119.67|116.55|124.12|121|119.53|116.41|0
1650896700000|2022-04-25 14:25:00|119.27|116.15|118.44|115.32|119.27|116.15|117.95|114.83|0
1650897000000|2022-04-25 14:30:00|118.75|115.63|115.36|112.24|119.99|116.87|115.3|112.18|0
1650897300000|2022-04-25 14:35:00|115.47|112.35|117.72|114.6|117.83|114.71|114.74|111.62|0
1650897600000|2022-04-25 14:40:00|117.75|114.63|119.26|116.14|120.24|117.12|117.75|114.63|0
1650897900000|2022-04-25 14:45:00|119.54|116.42|117.6|114.48|119.72|116.6|117.37|114.25|0
1650898200000|2022-04-25 14:50:00|116.98|113.86|121.25|118.13|121.63|118.51|116.98|113.86|0
1650898500000|2022-04-25 14:55:00|121.1|117.98|124.57|121.45|124.8|121.68|120.81|117.69|0
1650898800000|2022-04-25 15:00:00|124.74|121.62|123.62|120.5|125.1|121.98|123.26|120.14|0
1650899100000|2022-04-25 15:05:00|123.91|120.79|124.74|121.62|125.04|121.92|123.56|120.44|0
1650899400000|2022-04-25 15:10:00|124.86|121.74|123.98|120.86|125.69|122.57|122.22|119.1|0
1650899700000|2022-04-25 15:15:00|124.07|120.95|124.62|121.5|126.53|123.41|124.07|120.95|0
1650900000000|2022-04-25 15:20:00|124.74|121.62|123.34|120.22|124.92|121.8|122.75|119.63|0
1650900300000|2022-04-25 15:25:00|123.1|119.98|124.69|121.57|125.05|121.93|121.29|118.17|0
1650900600000|2022-04-25 15:30:00|124.51|121.39|125.04|121.92|126.72|123.6|124.27|121.15|0
1650900900000|2022-04-25 15:35:00|124.86|121.74|125.34|122.22|126.11|122.99|122.51|119.39|0
1650901200000|2022-04-25 15:40:00|125.4|122.28|126.59|123.47|126.77|123.65|125.04|121.92|0
1650901500000|2022-04-25 15:45:00|127.04|123.92|129.07|125.95|129.07|125.95|127.04|123.92|0
1650901800000|2022-04-25 15:50:00|128.86|125.74|127.81|124.69|129.25|126.13|125.92|122.8|0
1650902100000|2022-04-25 15:55:00|128.05|124.93|126.29|123.17|128.17|125.05|126.12|123|0
1650902400000|2022-04-25 16:00:00|126.48|123.36|126.59|123.47|127.8|124.68|126.35|123.23|0
1650902700000|2022-04-25 16:05:00|126.41|123.29|123.14|120.02|126.41|123.29|122.11|118.99|0
1650903000000|2022-04-25 16:10:00|123.17|120.05|122.61|119.49|125.71|122.59|121.67|118.55|0
1650903300000|2022-04-25 16:15:00|122.67|119.55|123.55|120.43|123.96|120.84|121.26|118.14|0
1650903600000|2022-04-25 16:20:00|123.25|120.13|120.39|117.27|123.25|120.13|120.39|117.27|0
1650903900000|2022-04-25 16:25:00|119.99|116.87|121.49|118.37|121.72|118.6|119.3|116.18|0
1650904200000|2022-04-25 16:30:00|121.43|118.31|120.21|117.09|122.13|119.01|119.46|116.34|0
1650904500000|2022-04-25 16:35:00|120.27|117.15|119.92|116.8|120.56|117.44|118.6|115.48|0
1650904800000|2022-04-25 16:40:00|120.13|117.01|121.4|118.28|121.43|118.31|119.98|116.86|0
1650905100000|2022-04-25 16:45:00|121.37|118.25|118.43|115.31|121.6|118.48|118.15|115.03|0
1650905400000|2022-04-25 16:50:00|118.37|115.25|120.72|117.6|120.72|117.6|117.92|114.8|0
1650905700000|2022-04-25 16:55:00|120.78|117.66|120.72|117.6|121.59|118.47|120.37|117.25|0
1650906000000|2022-04-25 17:00:00|120.61|117.49|122.82|119.7|123.11|119.99|119.86|116.74|0
1650906300000|2022-04-25 17:05:00|122.76|119.64|119.85|116.73|122.99|119.87|119.85|116.73|0
1650906600000|2022-04-25 17:10:00|119.5|116.38|118.42|115.3|119.79|116.67|117.85|114.73|0
1650906900000|2022-04-25 17:15:00|118.07|114.95|118.24|115.12|118.79|115.67|116.77|113.65|0
1650907200000|2022-04-25 17:20:00|118.13|115.01|118.07|114.95|118.98|115.86|117.84|114.72|0
1650907500000|2022-04-25 17:25:00|117.73|114.61|118.41|115.29|119.95|116.83|117.33|114.21|0
1650907800000|2022-04-25 17:30:00|118.35|115.23|119.49|116.37|120.07|116.95|116.93|113.81|0
1650908100000|2022-04-25 17:35:00|119.66|116.54|120.18|117.06|120.82|117.7|119.43|116.31|0
1650908400000|2022-04-25 17:40:00|120.24|117.12|118.91|115.79|120.24|117.12|118.09|114.97|0
1650908700000|2022-04-25 17:45:00|118.74|115.62|118.62|115.5|119.83|116.71|118.45|115.33|0
1650909000000|2022-04-25 17:50:00|118.74|115.62|118.91|115.79|120.86|117.74|118.16|115.04|0
1650909300000|2022-04-25 17:55:00|119.02|115.9|119.71|116.59|120.51|117.39|118.91|115.79|0
1650909600000|2022-04-25 18:00:00|119.48|116.36|121.03|117.91|121.32|118.2|119.19|116.07|0
1650909900000|2022-04-25 18:05:00|121.2|118.08|117.76|114.64|121.2|118.08|117.42|114.3|0
1650910200000|2022-04-25 18:10:00|117.65|114.53|117.53|114.41|119.18|116.06|116.97|113.85|0
1650910500000|2022-04-25 18:15:00|117.64|114.52|116.06|112.94|117.64|114.52|115.5|112.38|0
1650910800000|2022-04-25 18:20:00|115.95|112.83|112.74|109.62|116.62|113.5|112.52|109.4|0
1650911100000|2022-04-25 18:25:00|112.9|109.78|111.31|108.19|113.29|110.17|111.26|108.14|0
1650911400000|2022-04-25 18:30:00|111.21|108.09|111.15|108.03|111.75|108.63|110.72|107.6|0
1650911700000|2022-04-25 18:35:00|110.88|107.76|112.35|109.23|112.35|109.23|110.82|107.7|0
1650912000000|2022-04-25 18:40:00|112.4|109.28|112.51|109.39|112.84|109.72|111.63|108.51|0
1650912300000|2022-04-25 18:45:00|112.62|109.5|109.79|106.67|112.95|109.83|109.74|106.62|0
1650912600000|2022-04-25 18:50:00|109.95|106.83|108.82|105.7|110.17|107.05|108.72|105.6|0
1650912900000|2022-04-25 18:55:00|108.72|105.6|110.34|107.22|110.34|107.22|107.81|104.69|0
1650913200000|2022-04-25 19:00:00|110.29|107.17|112.8|109.68|113.41|110.29|109.86|106.74|0
1650913500000|2022-04-25 19:05:00|112.61|109.49|112.77|109.65|113.91|110.79|112.36|109.24|0
1650913800000|2022-04-25 19:10:00|112.91|109.79|111.53|108.41|112.97|109.85|111.53|108.41|0
1650914100000|2022-04-25 19:15:00|111.32|108.2|109.31|106.19|111.48|108.36|109.2|106.08|0
1650914400000|2022-04-25 19:20:00|109.15|106.03|106.59|103.47|109.15|106.03|106.43|103.31|0
1650914700000|2022-04-25 19:25:00|106.32|103.2|105.74|102.62|108.45|105.33|105.74|102.62|0
1650915000000|2022-04-25 19:30:00|105.95|102.83|105.64|102.52|106.69|103.57|105.32|102.2|0
1650915300000|2022-04-25 19:35:00|105.95|102.83|103.74|100.62|105.95|102.83|102.71|99.59|0
1650915600000|2022-04-25 19:40:00|103.69|100.57|103.22|100.1|105.67|102.55|102.91|99.79|0
1650915900000|2022-04-25 19:45:00|103.27|100.15|104.05|100.93|104.93|101.81|102.71|99.59|0
1650916200000|2022-04-25 19:50:00|104.67|101.55|102.55|99.43|105.4|102.28|102.4|99.28|0
1650916500000|2022-04-25 19:55:00|102.65|99.53|102.5|99.38|103.83|100.71|102.39|99.27|0
1650916800000|2022-04-25 20:00:00|102.44|99.32|102.83|99.71|103.27|100.15|101.93|98.81|0
1650917100000|2022-04-25 20:05:00|102.93|99.81|103.24|100.12|103.42|100.3|102.83|99.71|0
1650917400000|2022-04-25 20:10:00|103.29|100.17|103.7|100.58|103.75|100.63|103.08|99.96|0
1650917700000|2022-04-25 20:15:00|104.06|100.42|103.62|99.98|104.06|100.42|103.44|99.8|0
1650918000000|2022-04-25 20:20:00|103.59|99.95|103.54|99.9|103.75|100.11|103.39|99.75|0
1650918300000|2022-04-25 20:25:00|103.44|99.8|103.33|99.69|103.54|99.9|103.23|99.59|0
1650918600000|2022-04-25 20:30:00|103.28|99.64|103.59|99.95|103.74|100.1|103.28|99.64|0
1650918900000|2022-04-25 20:35:00|103.64|100|103.22|99.58|103.69|100.05|103.22|99.58|0
1650919200000|2022-04-25 20:40:00|103.25|99.61|103.32|99.68|103.43|99.79|103.07|99.43|0
1650919500000|2022-04-25 20:45:00|103.3|99.66|103.17|99.53|103.32|99.68|103.07|99.43|0
1650919800000|2022-04-25 20:50:00|103.19|99.55|103.01|99.37|103.27|99.63|103.01|99.37|0
1650920100000|2022-04-25 20:55:00|103.06|99.42|103.12|99.48|103.21|99.57|103.01|99.37|0
1650920400000|2022-04-25 21:00:00|103.15|99.51|103.22|99.58|103.22|99.58|103.14|99.5|0
1650920700000|2022-04-25 21:05:00|103.27|99.63|103.4|99.76|103.4|99.76|103.22|99.58|0
1650921000000|2022-04-25 21:10:00|103.39|99.75|103.46|99.82|103.48|99.84|103.39|99.75|0
1650921300000|2022-04-25 21:15:00|103.45|99.81|103.46|99.82|103.47|99.83|103.43|99.79|0
1650921600000|2022-04-25 21:20:00|103.45|99.81|103.33|99.69|103.49|99.85|103.33|99.69|0
1650921900000|2022-04-25 21:25:00|103.31|99.67|103.29|99.65|103.31|99.67|103.29|99.65|0
1650922200000|2022-04-25 21:30:00|103.37|99.73|103.4|99.76|103.43|99.79|103.34|99.7|0
1650922500000|2022-04-25 21:35:00|103.34|99.7|103.35|99.71|103.35|99.71|103.32|99.68|0
1650922800000|2022-04-25 21:40:00|103.39|99.75|103.34|99.7|103.4|99.76|103.32|99.68|0
1650923100000|2022-04-25 21:45:00|103.35|99.71|103.35|99.71|103.35|99.71|103.31|99.67|0
1650923400000|2022-04-25 21:50:00|103.33|99.69|103.34|99.7|103.34|99.7|103.33|99.69|0
1650923700000|2022-04-25 21:55:00|103.33|99.69|103.37|99.73|103.4|99.76|103.31|99.67|0
1650924000000|2022-04-25 22:00:00|103.16|99.52|104.21|100.57|104.21|100.57|103.16|99.52|0
1650924300000|2022-04-25 22:05:00|104.26|100.62|104.15|100.51|104.28|100.64|104|100.36|0
1650924600000|2022-04-25 22:10:00|104.13|100.49|104.15|100.51|104.2|100.56|103.84|100.2|0
1650924900000|2022-04-25 22:15:00|104.05|100.41|104.25|100.61|104.3|100.66|104.04|100.4|0
1650925200000|2022-04-25 22:20:00|104.2|100.56|104.17|100.53|104.3|100.66|104.09|100.45|0
1650925500000|2022-04-25 22:25:00|104.2|100.56|103.96|100.32|104.22|100.58|103.88|100.24|0
1650925800000|2022-04-25 22:30:00|103.99|100.35|103.83|100.19|104.24|100.6|103.83|100.19|0
1650926100000|2022-04-25 22:35:00|103.86|100.22|103.9|100.26|104.14|100.5|103.86|100.22|0
1650926400000|2022-04-25 22:40:00|103.88|100.24|104.13|100.49|104.24|100.6|103.88|100.24|0
1650926700000|2022-04-25 22:45:00|104.16|100.52|104.03|100.39|104.24|100.6|104|100.36|0
1650927000000|2022-04-25 22:50:00|103.98|100.34|103.51|99.87|103.98|100.34|103.41|99.77|0
1650927300000|2022-04-25 22:55:00|103.56|99.92|103.51|99.87|103.71|100.07|103.43|99.79|0
1650927600000|2022-04-25 23:00:00|103.48|99.84|103.45|99.81|103.56|99.92|103.3|99.66|0
1650927900000|2022-04-25 23:05:00|103.5|99.86|103.4|99.76|103.55|99.91|103.3|99.66|0
1650928200000|2022-04-25 23:10:00|103.45|99.81|103.19|99.55|103.45|99.81|103.14|99.5|0
1650928500000|2022-04-25 23:15:00|103.17|99.53|103.19|99.55|103.19|99.55|103.04|99.4|0
1650928800000|2022-04-25 23:20:00|103.14|99.5|103.19|99.55|103.32|99.68|103.14|99.5|0
1650929100000|2022-04-25 23:25:00|103.24|99.6|103.34|99.7|103.34|99.7|103.08|99.44|0
1650929400000|2022-04-25 23:30:00|103.28|99.64|103.54|99.9|103.59|99.95|103.28|99.64|0
1650929700000|2022-04-25 23:35:00|103.57|99.93|103.59|99.95|103.59|99.95|103.54|99.9|0
1650930000000|2022-04-25 23:40:00|103.61|99.97|103.58|99.94|103.64|100|103.53|99.89|0
1650930300000|2022-04-25 23:45:00|103.64|100|103.58|99.94|103.84|100.2|103.58|99.94|0
1650930600000|2022-04-25 23:50:00|103.63|99.99|103.84|100.2|103.89|100.25|103.53|99.89|0
1650930900000|2022-04-25 23:55:00|103.89|100.25|103.78|100.14|103.99|100.35|103.68|100.04|0
1650931200000|2022-04-26 00:00:00|103.83|100.19|104.09|100.45|104.14|100.5|103.68|100.04|0
1650931500000|2022-04-26 00:05:00|104.04|100.4|104.11|100.47|104.19|100.55|103.67|100.03|0
1650931800000|2022-04-26 00:10:00|104.14|100.5|104.21|100.57|104.32|100.68|103.83|100.19|0
1650932100000|2022-04-26 00:15:00|104.24|100.6|104.13|100.49|104.34|100.7|103.93|100.29|0
1650932400000|2022-04-26 00:20:00|104.18|100.54|104.03|100.39|104.18|100.54|103.82|100.18|0
1650932700000|2022-04-26 00:25:00|104.05|100.41|103.82|100.18|104.05|100.41|103.66|100.02|0
1650933000000|2022-04-26 00:30:00|103.77|100.13|103.97|100.33|104.13|100.49|103.77|100.13|0
1650933300000|2022-04-26 00:35:00|103.94|100.3|103.86|100.22|103.94|100.3|103.71|100.07|0
1650933600000|2022-04-26 00:40:00|103.81|100.17|103.6|99.96|104.02|100.38|103.6|99.96|0
1650933900000|2022-04-26 00:45:00|103.65|100.01|103.58|99.94|103.71|100.07|103.5|99.86|0
1650934200000|2022-04-26 00:50:00|103.6|99.96|103.49|99.85|103.75|100.11|103.49|99.85|0
1650934500000|2022-04-26 00:55:00|103.44|99.8|103.13|99.49|103.55|99.91|103.03|99.39|0
1650934800000|2022-04-26 01:00:00|103.11|99.47|102.87|99.23|103.13|99.49|102.87|99.23|0
1650935100000|2022-04-26 01:05:00|102.93|99.29|102.87|99.23|103.03|99.39|102.87|99.23|0
1650935400000|2022-04-26 01:10:00|102.92|99.28|102.87|99.23|102.97|99.33|102.87|99.23|0
1650935700000|2022-04-26 01:15:00|102.92|99.28|103.12|99.48|103.12|99.48|102.87|99.23|0
1650936000000|2022-04-26 01:20:00|103.17|99.53|103.32|99.68|103.43|99.79|103.12|99.48|0
1650936300000|2022-04-26 01:25:00|103.38|99.74|103.17|99.53|103.38|99.74|102.96|99.32|0
1650936600000|2022-04-26 01:30:00|103.06|99.42|103.01|99.37|103.27|99.63|103.01|99.37|0
1650936900000|2022-04-26 01:35:00|103.06|99.42|102.85|99.21|103.11|99.47|102.85|99.21|0
1650937200000|2022-04-26 01:40:00|102.91|99.27|102.85|99.21|102.91|99.27|102.45|98.81|0
1650937500000|2022-04-26 01:45:00|102.9|99.26|103.39|99.75|103.72|100.08|102.9|99.26|0
1650937800000|2022-04-26 01:50:00|103.41|99.77|103.33|99.69|103.62|99.98|103.31|99.67|0
1650938100000|2022-04-26 01:55:00|103.36|99.72|103.36|99.72|103.67|100.03|103.3|99.66|0
1650938400000|2022-04-26 02:00:00|103.3|99.66|102.83|100.03|103.51|100.08|102.83|99.51|0
1650938700000|2022-04-26 02:05:00|102.78|99.98|102.65|99.85|102.81|100.01|102.27|99.47|0
1650939000000|2022-04-26 02:10:00|102.67|99.87|102.88|100.08|102.96|100.16|102.67|99.87|0
1650939300000|2022-04-26 02:15:00|102.82|100.02|102.67|99.87|103.13|100.33|102.67|99.87|0
1650939600000|2022-04-26 02:20:00|102.72|99.92|102.16|99.36|102.82|100.02|102.1|99.3|0
1650939900000|2022-04-26 02:25:00|102.1|99.3|102.05|99.25|102.21|99.41|101.95|99.15|0
1650940200000|2022-04-26 02:30:00|102|99.2|102.15|99.35|102.15|99.35|101.95|99.15|0
1650940500000|2022-04-26 02:35:00|102.1|99.3|102.1|99.3|102.15|99.35|101.94|99.14|0
1650940800000|2022-04-26 02:40:00|102.04|99.24|101.48|98.68|102.04|99.24|101.43|98.63|0
1650941100000|2022-04-26 02:45:00|101.53|98.73|101.43|98.63|101.64|98.84|101.43|98.63|0
1650941400000|2022-04-26 02:50:00|101.53|98.73|101.43|98.63|101.53|98.73|101.43|98.63|0
1650941700000|2022-04-26 02:55:00|101.48|98.68|101.48|98.68|101.53|98.73|101.42|98.62|0
1650942000000|2022-04-26 03:00:00|101.53|98.73|101.22|98.42|101.53|98.73|101.22|98.42|0
1650942300000|2022-04-26 03:05:00|101.27|98.47|101.22|98.42|101.37|98.57|101.22|98.42|0
1650942600000|2022-04-26 03:10:00|101.27|98.47|101.21|98.41|101.32|98.52|101.21|98.41|0
1650942900000|2022-04-26 03:15:00|100.86|98.06|101.26|98.46|101.44|98.64|100.86|98.06|0
1650943200000|2022-04-26 03:20:00|101.31|98.51|101.06|98.26|101.41|98.61|100.91|98.11|0
1650943500000|2022-04-26 03:25:00|101.11|98.31|100.85|98.05|101.11|98.31|100.8|98|0
1650943800000|2022-04-26 03:30:00|100.9|98.1|100.95|98.15|101.05|98.25|100.7|97.9|0
1650944100000|2022-04-26 03:35:00|100.9|98.1|101|98.2|101.05|98.25|100.65|97.85|0
1650944400000|2022-04-26 03:40:00|101.05|98.25|101.2|98.4|101.2|98.4|101.05|98.25|0
1650944700000|2022-04-26 03:45:00|101.15|98.35|101.09|98.29|101.22|98.42|101.04|98.24|0
1650945000000|2022-04-26 03:50:00|101.04|98.24|101.09|98.29|101.17|98.37|100.99|98.19|0
1650945300000|2022-04-26 03:55:00|101.14|98.34|100.89|98.09|101.14|98.34|100.89|98.09|0
1650945600000|2022-04-26 04:00:00|100.84|98.04|100.78|97.98|100.94|98.14|100.73|97.93|0
1650945900000|2022-04-26 04:05:00|100.81|98.01|101.18|98.38|101.18|98.38|100.78|97.98|0
1650946200000|2022-04-26 04:10:00|101.28|98.48|101.08|98.28|101.34|98.54|101.08|98.28|0
1650946500000|2022-04-26 04:15:00|101.13|98.33|101.18|98.38|101.18|98.38|101.03|98.23|0
1650946800000|2022-04-26 04:20:00|101.13|98.33|101.23|98.43|101.33|98.53|101.13|98.33|0
1650947100000|2022-04-26 04:25:00|101.28|98.48|101.27|98.47|101.28|98.48|101.22|98.42|0
1650947400000|2022-04-26 04:30:00|101.22|98.42|101.12|98.32|101.22|98.42|101.12|98.32|0
1650947700000|2022-04-26 04:35:00|101.17|98.37|101.17|98.37|101.22|98.42|101.17|98.37|0
1650948000000|2022-04-26 04:40:00|101.12|98.32|101.01|98.21|101.12|98.32|101.01|98.21|0
1650948300000|2022-04-26 04:45:00|101.06|98.26|101.01|98.21|101.09|98.29|101.01|98.21|0
1650948600000|2022-04-26 04:50:00|101.06|98.26|100.96|98.16|101.06|98.26|100.96|98.16|0
1650948900000|2022-04-26 04:55:00|101.01|98.21|100.95|98.15|101.01|98.21|100.95|98.15|0
1650949200000|2022-04-26 05:00:00|101|98.2|100.95|98.15|101.16|98.36|100.8|98|0
1650949500000|2022-04-26 05:05:00|101|98.2|101.96|99.16|101.96|99.16|100.98|98.18|0
1650949800000|2022-04-26 05:10:00|101.91|99.11|101.83|99.03|101.91|99.11|101.4|98.6|0
1650950100000|2022-04-26 05:15:00|101.91|99.11|102.21|99.41|102.31|99.51|101.81|99.01|0
1650950400000|2022-04-26 05:20:00|102.16|99.36|102.06|99.26|102.26|99.46|101.85|99.05|0
1650950700000|2022-04-26 05:25:00|102.01|99.21|102|99.2|102.1|99.3|101.8|99|0
1650951000000|2022-04-26 05:30:00|101.95|99.15|101.8|99|102.03|99.23|101.54|98.74|0
1650951300000|2022-04-26 05:35:00|101.75|98.95|101.79|98.99|101.9|99.1|101.69|98.89|0
1650951600000|2022-04-26 05:40:00|101.69|98.89|101.49|98.69|101.74|98.94|101.44|98.64|0
1650951900000|2022-04-26 05:45:00|101.44|98.64|101.28|98.48|101.48|98.68|101.26|98.46|0
1650952200000|2022-04-26 05:50:00|101.33|98.53|100.77|97.97|101.33|98.53|100.77|97.97|0
1650952500000|2022-04-26 05:55:00|100.82|98.02|101.45|98.65|101.45|98.65|100.82|98.02|0
1650952800000|2022-04-26 06:00:00|101.58|98.78|102.03|99.23|102.39|99.59|101.12|98.32|0
1650953100000|2022-04-26 06:05:00|102.08|99.28|102.64|99.84|102.95|100.15|102.08|99.28|0
1650953400000|2022-04-26 06:10:00|102.59|99.79|102.9|100.1|103.1|100.3|102.23|99.43|0
1650953700000|2022-04-26 06:15:00|102.95|100.15|103.25|100.45|103.8|101|102.95|100.15|0
1650954000000|2022-04-26 06:20:00|103.31|100.51|103.51|100.71|103.62|100.82|103.31|100.51|0
1650954300000|2022-04-26 06:25:00|103.46|100.66|102.89|100.09|103.99|101.19|102.89|100.09|0
1650954600000|2022-04-26 06:30:00|102.94|100.14|103.85|101.05|103.85|101.05|102.84|100.04|0
1650954900000|2022-04-26 06:35:00|103.8|101|103.64|100.84|104|101.2|103.44|100.64|0
1650955200000|2022-04-26 06:40:00|103.54|100.74|103.9|101.1|103.95|101.15|103.18|100.38|0
1650955500000|2022-04-26 06:45:00|103.95|101.15|103.53|100.73|104.57|101.77|103.43|100.63|0
1650955800000|2022-04-26 06:50:00|103.4|100.6|103.22|100.42|103.74|100.94|103.17|100.37|0
1650956100000|2022-04-26 06:55:00|103.25|100.45|103.11|100.31|103.68|100.88|103.11|100.31|0
1650956400000|2022-04-26 07:00:00|103.17|100.37|103.78|100.98|104.51|101.71|103.17|100.37|0
1650956700000|2022-04-26 07:05:00|103.58|101.18|105.19|102.79|105.22|102.82|103.45|101.05|0
1650957000000|2022-04-26 07:10:00|105.24|102.84|105.87|103.47|105.98|103.58|104.82|102.42|0
1650957300000|2022-04-26 07:15:00|106.13|103.73|106.69|104.29|106.77|104.37|105.87|103.47|0
1650957600000|2022-04-26 07:20:00|106.71|104.31|106.53|104.13|107.08|104.68|106.42|104.02|0
1650957900000|2022-04-26 07:25:00|106.58|104.18|107.53|105.13|107.83|105.43|105.97|103.57|0
1650958200000|2022-04-26 07:30:00|107.61|105.21|105.6|103.2|107.88|105.48|103.71|101.31|0
1650958500000|2022-04-26 07:35:00|105.55|103.15|107.14|104.74|107.62|105.22|105.55|103.15|0
1650958800000|2022-04-26 07:40:00|107.08|104.68|107.56|105.16|107.61|105.21|106.6|104.2|0
1650959100000|2022-04-26 07:45:00|107.5|105.1|106.92|104.52|107.88|105.48|106.65|104.25|0
1650959400000|2022-04-26 07:50:00|106.86|104.46|106.6|104.2|106.86|104.46|106.18|103.78|0
1650959700000|2022-04-26 07:55:00|106.49|104.09|107.15|104.75|107.39|104.99|106.2|103.8|0
1650960000000|2022-04-26 08:00:00|107.28|104.88|107.17|104.77|107.49|105.09|106.33|103.93|0
1650960300000|2022-04-26 08:05:00|107.2|104.8|106.8|104.4|107.33|104.93|106.48|104.08|0
1650960600000|2022-04-26 08:10:00|106.69|104.29|105.9|103.5|106.85|104.45|105.8|103.4|0
1650960900000|2022-04-26 08:15:00|105.88|103.48|105.43|103.03|105.88|103.48|105.11|102.71|0
1650961200000|2022-04-26 08:20:00|105.48|103.08|104.59|102.19|105.48|103.08|104.54|102.14|0
1650961500000|2022-04-26 08:25:00|104.56|102.16|104.77|102.37|105.06|102.66|104.43|102.03|0
1650961800000|2022-04-26 08:30:00|104.69|102.29|105.42|103.02|106.07|103.67|104.64|102.24|0
1650962100000|2022-04-26 08:35:00|105.44|103.04|105.97|103.57|106.12|103.72|105.44|103.04|0
1650962400000|2022-04-26 08:40:00|105.91|103.51|105.7|103.3|105.97|103.57|105.39|102.99|0
1650962700000|2022-04-26 08:45:00|105.73|103.33|105.83|103.43|105.86|103.46|105.38|102.98|0
1650963000000|2022-04-26 08:50:00|105.8|103.4|105.67|103.27|105.99|103.59|105.17|102.77|0
1650963300000|2022-04-26 08:55:00|105.59|103.19|104.41|102.01|105.75|103.35|104.41|102.01|0
1650963600000|2022-04-26 09:00:00|104.28|101.88|104.85|102.45|104.85|102.45|104.28|101.88|0
1650963900000|2022-04-26 09:05:00|104.9|102.5|104.43|102.03|105.19|102.79|104.07|101.67|0
1650964200000|2022-04-26 09:10:00|104.38|101.98|104.61|102.21|104.8|102.4|104.12|101.72|0
1650964500000|2022-04-26 09:15:00|104.59|102.19|104.53|102.13|105|102.6|104.48|102.08|0
1650964800000|2022-04-26 09:20:00|104.56|102.16|105.42|103.02|105.47|103.07|104.56|102.16|0
1650965100000|2022-04-26 09:25:00|105.36|102.96|105.34|102.94|105.68|103.28|105.1|102.7|0
1650965400000|2022-04-26 09:30:00|105.31|102.91|104.89|102.49|105.47|103.07|104.58|102.18|0
1650965700000|2022-04-26 09:35:00|104.94|102.54|104.83|102.43|104.99|102.59|104.42|102.02|0
1650966000000|2022-04-26 09:40:00|104.86|102.46|104.99|102.59|105.38|102.98|104.83|102.43|0
1650966300000|2022-04-26 09:45:00|104.93|102.53|105.93|103.53|105.93|103.53|104.88|102.48|0
1650966600000|2022-04-26 09:50:00|105.9|103.5|105.17|102.77|106.03|103.63|105.01|102.61|0
1650966900000|2022-04-26 09:55:00|105.2|102.8|104.7|102.3|105.38|102.98|104.54|102.14|0
1650967200000|2022-04-26 10:00:00|104.75|102.35|104.15|101.75|104.83|102.43|104.02|101.62|0
1650967500000|2022-04-26 10:05:00|104.1|101.7|104.69|102.29|104.69|102.29|104.1|101.7|0
1650967800000|2022-04-26 10:10:00|104.67|102.27|105.03|102.63|105.27|102.87|104.59|102.19|0
1650968100000|2022-04-26 10:15:00|105.05|102.65|105.5|103.1|105.79|103.39|105.05|102.65|0
1650968400000|2022-04-26 10:20:00|105.42|103.02|105.52|103.12|105.73|103.33|105.21|102.81|0
1650968700000|2022-04-26 10:25:00|105.49|103.09|105.67|103.27|106.04|103.64|105.41|103.01|0
1650969000000|2022-04-26 10:30:00|105.73|103.33|105.51|103.11|105.78|103.38|104.94|102.54|0
1650969300000|2022-04-26 10:35:00|105.49|103.09|105.17|102.77|105.67|103.27|104.96|102.56|0
1650969600000|2022-04-26 10:40:00|105.14|102.74|105.61|103.21|105.72|103.32|104.78|102.38|0
1650969900000|2022-04-26 10:45:00|105.56|103.16|105.35|102.95|105.56|103.16|105.14|102.74|0
1650970200000|2022-04-26 10:50:00|105.38|102.98|105.58|103.18|105.58|103.18|105.24|102.84|0
1650970500000|2022-04-26 10:55:00|105.61|103.21|106.08|103.68|106.11|103.71|105.24|102.84|0
1650970800000|2022-04-26 11:00:00|106.03|103.63|106.66|104.26|106.87|104.47|106.03|103.63|0
1650971100000|2022-04-26 11:05:00|106.71|104.31|106.65|104.25|107.08|104.68|106.65|104.25|0
1650971400000|2022-04-26 11:10:00|106.68|104.28|106.44|104.04|106.95|104.55|106.12|103.72|0
1650971700000|2022-04-26 11:15:00|106.49|104.09|106.38|103.98|106.65|104.25|106.2|103.8|0
1650972000000|2022-04-26 11:20:00|106.36|103.96|105.7|103.3|106.44|104.04|105.64|103.24|0
1650972300000|2022-04-26 11:25:00|105.64|103.24|105.64|103.24|105.96|103.56|105.54|103.14|0
1650972600000|2022-04-26 11:30:00|105.69|103.29|106.32|103.92|106.32|103.92|105.64|103.24|0
1650972900000|2022-04-26 11:35:00|106.35|103.95|106.74|104.34|107.17|104.77|106.19|103.79|0
1650973200000|2022-04-26 11:40:00|106.77|104.37|106.79|104.39|106.96|104.56|106.58|104.18|0
1650973500000|2022-04-26 11:45:00|106.74|104.34|106|103.6|106.85|104.45|106|103.6|0
1650973800000|2022-04-26 11:50:00|105.89|103.49|105.97|103.57|105.97|103.57|105.58|103.18|0
1650974100000|2022-04-26 11:55:00|106|103.6|105.57|103.17|106.1|103.7|105.52|103.12|0
1650974400000|2022-04-26 12:00:00|105.52|103.12|105.99|103.59|105.99|103.59|105.36|102.96|0
1650974700000|2022-04-26 12:05:00|106.04|103.64|105.83|103.43|106.09|103.69|105.67|103.27|0
1650975000000|2022-04-26 12:10:00|105.78|103.38|105.67|103.27|105.93|103.53|105.35|102.95|0
1650975300000|2022-04-26 12:15:00|105.62|103.22|106.09|103.69|106.38|103.98|105.46|103.06|0
1650975600000|2022-04-26 12:20:00|106.06|103.66|105.82|103.42|106.35|103.95|105.72|103.32|0
1650975900000|2022-04-26 12:25:00|105.98|103.58|105.77|103.37|106.19|103.79|105.4|103|0
1650976200000|2022-04-26 12:30:00|105.74|103.34|105.87|103.47|106.13|103.73|105.5|103.1|0
1650976500000|2022-04-26 12:35:00|105.84|103.44|107.14|104.74|107.78|105.38|105.84|103.44|0
1650976800000|2022-04-26 12:40:00|107.22|104.82|107.67|105.27|107.88|105.48|107.22|104.82|0
1650977100000|2022-04-26 12:45:00|107.72|105.32|107.56|105.16|108.04|105.64|107.45|105.05|0
1650977400000|2022-04-26 12:50:00|107.5|105.1|106.86|104.46|107.71|105.31|106.81|104.41|0
1650977700000|2022-04-26 12:55:00|106.91|104.51|107.4|105|107.5|105.1|106.23|103.83|0
1650978000000|2022-04-26 13:00:00|107.45|105.05|108.14|105.74|108.62|106.22|107.45|105.05|0
1650978300000|2022-04-26 13:05:00|108.19|105.79|108.19|105.79|108.38|105.98|108.03|105.63|0
1650978600000|2022-04-26 13:10:00|108.24|105.84|108.89|106.49|109.16|106.76|108.14|105.74|0
1650978900000|2022-04-26 13:15:00|108.94|106.54|108.75|106.35|109.05|106.65|108.62|106.22|0
1650979200000|2022-04-26 13:20:00|108.72|106.32|109.26|106.86|109.53|107.13|108.67|106.27|0
1650979500000|2022-04-26 13:25:00|109.31|106.91|108.88|106.48|109.53|107.13|108.61|106.21|0
1650979800000|2022-04-26 13:30:00|108.99|106.59|110.92|108.52|110.97|108.57|107.94|105.54|0
1650980100000|2022-04-26 13:35:00|111.08|108.68|110.64|108.24|111.13|108.73|109.66|107.26|0
1650980400000|2022-04-26 13:40:00|111.02|108.62|112.67|110.27|112.78|110.38|110.42|108.02|0
1650980700000|2022-04-26 13:45:00|112.78|110.38|113.51|111.11|113.51|111.11|110.72|108.32|0
1650981000000|2022-04-26 13:50:00|113.73|111.33|115.02|112.62|115.02|112.62|113.12|110.72|0
1650981300000|2022-04-26 13:55:00|114.85|112.45|114.48|112.08|115.3|112.9|114.29|111.89|0
1650981600000|2022-04-26 14:00:00|114.62|112.22|114.62|112.22|115.35|112.95|114.17|111.77|0
1650981900000|2022-04-26 14:05:00|114.56|112.16|112.95|110.55|114.67|112.27|112.73|110.33|0
1650982200000|2022-04-26 14:10:00|113.17|110.77|115.34|112.94|115.46|113.06|112.73|110.33|0
1650982500000|2022-04-26 14:15:00|115.51|113.11|118.9|116.5|119.48|117.08|115.46|113.06|0
1650982800000|2022-04-26 14:20:00|119.07|116.67|119.7|117.3|120.58|118.18|118.38|115.98|0
1650983100000|2022-04-26 14:25:00|119.76|117.36|118.61|116.21|120.52|118.12|118.61|116.21|0
1650983400000|2022-04-26 14:30:00|118.2|115.8|120.19|117.79|120.34|117.94|118.03|115.63|0
1650983700000|2022-04-26 14:35:00|120.34|117.94|120.63|118.23|121.56|119.16|118.89|116.49|0
1650984000000|2022-04-26 14:40:00|120.51|118.11|122.85|120.45|123.32|120.92|120.01|117.61|0
1650984300000|2022-04-26 14:45:00|123.09|120.69|121.15|118.75|123.09|120.69|121.15|118.75|0
1650984600000|2022-04-26 14:50:00|121.09|118.69|122.2|119.8|122.46|120.06|120.45|118.05|0
1650984900000|2022-04-26 14:55:00|122.14|119.74|122.31|119.91|122.67|120.27|121.55|119.15|0
1650985200000|2022-04-26 15:00:00|122.37|119.97|123.79|121.39|123.91|121.51|122.37|119.97|0
1650985500000|2022-04-26 15:05:00|123.91|121.51|123.31|120.91|124.38|121.98|123.31|120.91|0
1650985800000|2022-04-26 15:10:00|123.49|121.09|122.19|119.79|123.84|121.44|122.13|119.73|0
1650986100000|2022-04-26 15:15:00|122.25|119.85|124.31|121.91|124.31|121.91|122.19|119.79|0
1650986400000|2022-04-26 15:20:00|124.13|121.73|122.53|120.13|124.43|122.03|121.36|118.96|0
1650986700000|2022-04-26 15:25:00|122.71|120.31|122.88|120.48|123.12|120.72|121.95|119.55|0
1650987000000|2022-04-26 15:30:00|123|120.6|123.86|121.46|124.69|122.29|122.68|120.28|0
1650987300000|2022-04-26 15:35:00|123.98|121.58|125.56|123.16|126.89|124.49|123.8|121.4|0
1650987600000|2022-04-26 15:40:00|125.68|123.28|125.2|122.8|127.31|124.91|125.2|122.8|0
1650987900000|2022-04-26 15:45:00|125.26|122.86|126.67|124.27|127|124.6|125.08|122.68|0
1650988200000|2022-04-26 15:50:00|126.79|124.39|127.2|124.8|127.2|124.8|126.07|123.67|0
1650988500000|2022-04-26 15:55:00|127.23|124.83|129.01|126.61|129.07|126.67|127.23|124.83|0
1650988800000|2022-04-26 16:00:00|128.89|126.49|128.16|125.76|129.07|126.67|127.92|125.52|0
1650989100000|2022-04-26 16:05:00|128.1|125.7|126.47|124.07|128.4|126|126.47|124.07|0
1650989400000|2022-04-26 16:10:00|126.59|124.19|126.44|124.04|127.37|124.97|126.26|123.86|0
1650989700000|2022-04-26 16:15:00|126.35|123.95|123.94|121.54|126.41|124.01|123.88|121.48|0
1650990000000|2022-04-26 16:20:00|123.88|121.48|122.94|120.54|123.88|121.48|122.29|119.89|0
1650990300000|2022-04-26 16:25:00|123.06|120.66|121.24|118.84|123.06|120.66|120.72|118.32|0
1650990600000|2022-04-26 16:30:00|121.36|118.96|122.29|119.89|122.64|120.24|120.95|118.55|0
1650990900000|2022-04-26 16:35:00|122.26|119.86|123.69|121.29|123.87|121.47|121.85|119.45|0
1650991200000|2022-04-26 16:40:00|123.64|121.24|123.46|121.06|123.99|121.59|122.81|120.41|0
1650991500000|2022-04-26 16:45:00|123.51|121.11|124.46|122.06|124.7|122.3|123.46|121.06|0
1650991800000|2022-04-26 16:50:00|124.4|122|123.57|121.17|124.52|122.12|122.8|120.4|0
1650992100000|2022-04-26 16:55:00|123.74|121.34|120.76|118.36|123.92|121.52|120.76|118.36|0
1650992400000|2022-04-26 17:00:00|120.82|118.42|124.08|121.68|124.37|121.97|120.82|118.42|0
1650992700000|2022-04-26 17:05:00|123.96|121.56|123.84|121.44|124.14|121.74|123.25|120.85|0
1650993000000|2022-04-26 17:10:00|123.9|121.5|125.14|122.74|125.14|122.74|123.48|121.08|0
1650993300000|2022-04-26 17:15:00|125.2|122.8|126.16|123.76|126.22|123.82|124.61|122.21|0
1650993600000|2022-04-26 17:20:00|126.28|123.88|126.94|124.54|127|124.6|125.86|123.46|0
1650993900000|2022-04-26 17:25:00|126.88|124.48|127.83|125.43|128.07|125.67|125.61|123.21|0
1650994200000|2022-04-26 17:30:00|127.89|125.49|128.47|126.07|129.45|127.05|127.71|125.31|0
1650994500000|2022-04-26 17:35:00|128.71|126.31|127.92|125.52|129.38|126.98|127.68|125.28|0
1650994800000|2022-04-26 17:40:00|128.22|125.82|126.11|123.71|128.22|125.82|125.39|122.99|0
1650995100000|2022-04-26 17:45:00|125.87|123.47|126.77|124.37|127.61|125.21|125.69|123.29|0
1650995400000|2022-04-26 17:50:00|126.65|124.25|128.52|126.12|128.52|126.12|126.65|124.25|0
1650995700000|2022-04-26 17:55:00|128.4|126|128.15|125.75|128.64|126.24|127.36|124.96|0
1650996000000|2022-04-26 18:00:00|128.21|125.81|128.15|125.75|129.06|126.66|127.66|125.26|0
1650996300000|2022-04-26 18:05:00|128.21|125.81|128.33|125.93|128.63|126.23|127.36|124.96|0
1650996600000|2022-04-26 18:10:00|128.45|126.05|126.81|124.41|128.45|126.05|126.69|124.29|0
1650996900000|2022-04-26 18:15:00|126.75|124.35|126.87|124.47|127.96|125.56|125.49|123.09|0
1650997200000|2022-04-26 18:20:00|126.93|124.53|125.19|122.79|127.17|124.77|124.48|122.08|0
1650997500000|2022-04-26 18:25:00|125.07|122.67|125.19|122.79|126.38|123.98|124.77|122.37|0
1650997800000|2022-04-26 18:30:00|125.42|123.02|125.81|123.41|126.86|124.46|125.13|122.73|0
1650998100000|2022-04-26 18:35:00|125.66|123.26|125.18|122.78|125.84|123.44|124.41|122.01|0
1650998400000|2022-04-26 18:40:00|125.3|122.9|128.03|125.63|128.06|125.66|125.3|122.9|0
1650998700000|2022-04-26 18:45:00|128.06|125.66|127.76|125.36|128.49|126.09|127.15|124.75|0
1650999000000|2022-04-26 18:50:00|127.79|125.39|126.07|123.67|127.88|125.48|125.77|123.37|0
1650999300000|2022-04-26 18:55:00|125.77|123.37|124.75|122.35|126.22|123.82|124.46|122.06|0
1650999600000|2022-04-26 19:00:00|124.87|122.47|124.12|121.72|125.54|123.14|121.99|119.59|0
1650999900000|2022-04-26 19:05:00|124.3|121.9|125.73|123.33|126.09|123.69|124.06|121.66|0
1651000200000|2022-04-26 19:10:00|125.79|123.39|127.85|125.45|128.09|125.69|125.01|122.61|0
1651000500000|2022-04-26 19:15:00|127.79|125.39|131.46|129.06|131.77|129.37|126.52|124.12|0
1651000800000|2022-04-26 19:20:00|131.33|128.93|129.85|127.45|131.52|129.12|129.48|127.08|0
1651001100000|2022-04-26 19:25:00|129.54|127.14|130.96|128.56|131.33|128.93|129.54|127.14|0
1651001400000|2022-04-26 19:30:00|131.02|128.62|132.07|129.67|132.57|130.17|130.34|127.94|0
1651001700000|2022-04-26 19:35:00|132.01|129.61|130.58|128.18|132.95|130.55|130.58|128.18|0
1651002000000|2022-04-26 19:40:00|130.45|128.05|130.64|128.24|132.26|129.86|129.84|127.44|0
1651002300000|2022-04-26 19:45:00|130.51|128.11|132|129.6|132.75|130.35|129.77|127.37|0
1651002600000|2022-04-26 19:50:00|132.69|130.29|132.94|130.54|133|130.6|130.14|127.74|0
1651002900000|2022-04-26 19:55:00|133|130.6|135.77|133.37|135.83|133.43|131.62|129.22|0
1651003200000|2022-04-26 20:00:00|135.9|133.5|136.99|134.59|138.08|135.68|135.26|132.86|0
1651003500000|2022-04-26 20:05:00|137.18|134.78|142.12|139.72|142.82|140.42|136.86|134.46|0
1651003800000|2022-04-26 20:10:00|142.32|139.92|141.39|138.99|142.32|139.92|140.08|137.68|0
1651004100000|2022-04-26 20:15:00|141.98|139.18|140.48|137.68|141.98|139.18|140.22|137.42|0
1651004400000|2022-04-26 20:20:00|140.54|137.74|142.73|139.93|142.99|140.19|139.46|136.66|0
1651004700000|2022-04-26 20:25:00|142.66|139.86|142.59|139.79|143.58|140.78|142.59|139.79|0
1651005000000|2022-04-26 20:30:00|142.66|139.86|142.92|140.12|143.45|140.65|142.59|139.79|0
1651005300000|2022-04-26 20:35:00|142.85|140.05|143.38|140.58|143.78|140.98|142.65|139.85|0
1651005600000|2022-04-26 20:40:00|143.44|140.64|145.38|142.58|145.71|142.91|143.44|140.64|0
1651005900000|2022-04-26 20:45:00|145.34|142.54|145.24|142.44|145.57|142.77|144.24|141.44|0
1651006200000|2022-04-26 20:50:00|145.31|142.51|145.37|142.57|146.04|143.24|145.24|142.44|0
1651006500000|2022-04-26 20:55:00|145.4|142.6|145|142.2|145.4|142.6|144.83|142.03|0
1651006800000|2022-04-26 21:00:00|145.15|142.35|144.88|142.08|145.15|142.35|144.85|142.05|0
1651007100000|2022-04-26 21:05:00|144.86|142.06|144.5|141.7|144.86|142.06|144.5|141.7|0
1651007400000|2022-04-26 21:10:00|144.48|141.68|144.2|141.4|144.68|141.88|144.18|141.38|0
1651007700000|2022-04-26 21:15:00|144.19|141.39|144.13|141.33|144.45|141.65|144.05|141.25|0
1651008000000|2022-04-26 21:20:00|144.14|141.34|144.16|141.36|144.22|141.42|143.87|141.07|0
1651008300000|2022-04-26 21:25:00|144.15|141.35|143.45|140.65|144.21|141.41|143.38|140.58|0
1651008600000|2022-04-26 21:30:00|143.46|140.66|142.99|140.19|143.46|140.66|142.57|139.77|0
1651008900000|2022-04-26 21:35:00|142.94|140.14|143.15|140.35|143.33|140.53|142.9|140.1|0
1651009200000|2022-04-26 21:40:00|143.13|140.33|143.13|140.33|143.23|140.43|142.94|140.14|0
1651009500000|2022-04-26 21:45:00|143.14|140.34|143.16|140.36|143.16|140.36|142.84|140.04|0
1651009800000|2022-04-26 21:50:00|143.27|140.47|142.77|139.97|143.39|140.59|142.76|139.96|0
1651010100000|2022-04-26 21:55:00|142.78|139.98|142.58|139.78|142.9|140.1|142.58|139.78|0
1651010400000|2022-04-26 22:00:00|141.45|138.65|141.18|138.38|142.73|139.93|140.99|138.19|0
1651010700000|2022-04-26 22:05:00|141.15|138.35|138.87|136.07|141.22|138.42|138.23|135.43|0
1651011000000|2022-04-26 22:10:00|138.81|136.01|138.61|135.81|139|136.2|137.94|135.14|0
1651011300000|2022-04-26 22:15:00|138.58|135.78|139.25|136.45|140.03|137.23|138.16|135.36|0
1651011600000|2022-04-26 22:20:00|139.29|136.49|137.58|134.78|139.29|136.49|137.58|134.78|0
1651011900000|2022-04-26 22:25:00|137.48|134.68|135.98|133.18|137.83|135.03|135.79|132.99|0
1651012200000|2022-04-26 22:30:00|135.95|133.15|136.67|133.87|136.74|133.94|135.47|132.67|0
1651012500000|2022-04-26 22:35:00|136.61|133.81|137.63|134.83|137.69|134.89|136.36|133.56|0
1651012800000|2022-04-26 22:40:00|137.6|134.8|138.72|135.92|138.78|135.98|137.37|134.57|0
1651013100000|2022-04-26 22:45:00|138.66|135.86|138.52|135.72|138.98|136.18|138.2|135.4|0
1651013400000|2022-04-26 22:50:00|138.59|135.79|137.62|134.82|138.65|135.85|137.37|134.57|0
1651013700000|2022-04-26 22:55:00|137.56|134.76|138.36|135.56|138.52|135.72|137.46|134.66|0
1651014000000|2022-04-26 23:00:00|138.32|135.52|137.87|135.07|138.36|135.56|137.74|134.94|0
1651014300000|2022-04-26 23:05:00|138|135.2|137.32|134.52|138|135.2|137.17|134.37|0
1651014600000|2022-04-26 23:10:00|137.29|134.49|137.35|134.55|137.8|135|136.97|134.17|0
1651014900000|2022-04-26 23:15:00|137.42|134.62|137.35|134.55|137.58|134.78|137.16|134.36|0
1651015200000|2022-04-26 23:20:00|137.32|134.52|137.22|134.42|137.35|134.55|137.09|134.29|0
1651015500000|2022-04-26 23:25:00|137.19|134.39|137.57|134.77|137.66|134.86|136.87|134.07|0
1651015800000|2022-04-26 23:30:00|137.6|134.8|136.8|134|137.63|134.83|136.51|133.71|0
1651016100000|2022-04-26 23:35:00|136.76|133.96|136.57|133.77|137.27|134.47|136.51|133.71|0
1651016400000|2022-04-26 23:40:00|136.73|133.93|136.57|133.77|136.76|133.96|136.12|133.32|0
1651016700000|2022-04-26 23:45:00|136.54|133.74|136.18|133.38|136.63|133.83|136.09|133.29|0
1651017000000|2022-04-26 23:50:00|136.12|133.32|136.24|133.44|136.28|133.48|135.61|132.81|0
1651017300000|2022-04-26 23:55:00|136.18|133.38|136.37|133.57|136.56|133.76|135.67|132.87|0
1651017600000|2022-04-27 00:00:00|136.3|133.5|135.98|133.18|136.43|133.63|135.54|132.74|0
1651017900000|2022-04-27 00:05:00|135.95|133.15|135.27|132.47|136.43|133.63|135.14|132.34|0
1651018200000|2022-04-27 00:10:00|135.33|132.53|135.39|132.59|135.78|132.98|135.21|132.41|0
1651018500000|2022-04-27 00:15:00|135.3|132.5|133.78|130.98|135.84|133.04|133.59|130.79|0
1651018800000|2022-04-27 00:20:00|133.72|130.92|133.4|130.6|133.91|131.11|132.77|129.97|0
1651019100000|2022-04-27 00:25:00|133.34|130.54|132.88|130.08|133.9|131.1|132.88|130.08|0
1651019400000|2022-04-27 00:30:00|133.75|130.95|134.28|131.48|134.34|131.54|133.71|130.91|0
1651019700000|2022-04-27 00:35:00|134.25|131.45|134.72|131.92|134.72|131.92|133.96|131.16|0
1651020000000|2022-04-27 00:40:00|134.66|131.86|134.97|132.17|135.8|133|134.59|131.79|0
1651020300000|2022-04-27 00:45:00|134.91|132.11|135.03|132.23|135.42|132.62|134.84|132.04|0
1651020600000|2022-04-27 00:50:00|135|132.2|134.52|131.72|135.03|132.23|134.52|131.72|0
1651020900000|2022-04-27 00:55:00|134.49|131.69|135.73|132.93|136.18|133.38|134.2|131.4|0
1651021200000|2022-04-27 01:00:00|135.83|133.03|135.6|132.8|135.83|133.03|135.22|132.42|0
1651021500000|2022-04-27 01:05:00|135.66|132.86|134.45|131.65|135.76|132.96|134.26|131.46|0
1651021800000|2022-04-27 01:10:00|134.48|131.68|134.61|131.81|134.83|132.03|134.45|131.65|0
1651022100000|2022-04-27 01:15:00|134.7|131.9|133.91|131.11|134.7|131.9|133.62|130.82|0
1651022400000|2022-04-27 01:20:00|133.75|130.95|132.73|129.93|133.81|131.01|132.67|129.87|0
1651022700000|2022-04-27 01:25:00|132.77|129.97|132.29|129.49|132.86|130.06|132.17|129.37|0
1651023000000|2022-04-27 01:30:00|132.36|129.56|131.42|128.62|132.79|129.99|131.42|128.62|0
1651023300000|2022-04-27 01:35:00|131.54|128.74|130.23|127.43|132.1|129.3|130.23|127.43|0
1651023600000|2022-04-27 01:40:00|130.11|127.31|131.04|128.24|131.04|128.24|130.05|127.25|0
1651023900000|2022-04-27 01:45:00|130.97|128.17|131.28|128.48|131.28|128.48|130.54|127.74|0
1651024200000|2022-04-27 01:50:00|131.34|128.54|131.78|128.98|131.84|129.04|131.28|128.48|0
1651024500000|2022-04-27 01:55:00|131.84|129.04|131.59|128.79|131.84|129.04|131.46|128.66|0
1651024800000|2022-04-27 02:00:00|131.52|128.72|131.77|128.97|132.08|129.28|131.52|128.72|0
1651025100000|2022-04-27 02:05:00|131.71|128.91|133.43|130.63|133.91|131.11|131.52|128.72|0
1651025400000|2022-04-27 02:10:00|133.46|130.66|132.01|129.21|133.46|130.66|131.95|129.15|0
1651025700000|2022-04-27 02:15:00|132.14|129.34|132.07|129.27|132.58|129.78|131.92|129.12|0
1651026000000|2022-04-27 02:20:00|132.04|129.24|132.26|129.46|132.64|129.84|131.7|128.9|0
1651026300000|2022-04-27 02:25:00|132.32|129.52|131.69|128.89|132.57|129.77|131.69|128.89|0
1651026600000|2022-04-27 02:30:00|131.63|128.83|131.81|129.01|132.13|129.33|131.44|128.64|0
1651026900000|2022-04-27 02:35:00|131.88|129.08|131.72|128.92|132.38|129.58|131.69|128.89|0
1651027200000|2022-04-27 02:40:00|131.56|128.76|130.32|127.52|131.62|128.82|130.32|127.52|0
1651027500000|2022-04-27 02:45:00|130.38|127.58|130.62|127.82|131.25|128.45|130.38|127.58|0
1651027800000|2022-04-27 02:50:00|130.56|127.76|129.6|126.8|131|128.2|129.2|126.4|0
1651028100000|2022-04-27 02:55:00|129.57|126.77|129.51|126.71|130.06|127.26|129.32|126.52|0
1651028400000|2022-04-27 03:00:00|129.44|126.64|129.6|126.8|130|127.2|129.32|126.52|0
1651028700000|2022-04-27 03:05:00|129.56|126.76|129.93|127.13|130.06|127.26|129.5|126.7|0
1651029000000|2022-04-27 03:10:00|129.99|127.19|129.56|126.76|130.05|127.25|129.31|126.51|0
1651029300000|2022-04-27 03:15:00|129.62|126.82|130.36|127.56|130.48|127.68|129.56|126.76|0
1651029600000|2022-04-27 03:20:00|130.33|127.53|130.17|127.37|130.36|127.56|130.08|127.28|0
1651029900000|2022-04-27 03:25:00|130.11|127.31|129.73|126.93|130.2|127.4|129.43|126.63|0
1651030200000|2022-04-27 03:30:00|129.7|126.9|129.64|126.84|130.26|127.46|129.61|126.81|0
1651030500000|2022-04-27 03:35:00|129.67|126.87|129.54|126.74|129.82|127.02|129.54|126.74|0
1651030800000|2022-04-27 03:40:00|129.58|126.78|129.66|126.86|129.91|127.11|129.24|126.44|0
1651031100000|2022-04-27 03:45:00|129.7|126.9|128.74|125.94|129.73|126.93|128.43|125.63|0
1651031400000|2022-04-27 03:50:00|128.8|126|129.35|126.55|129.35|126.55|128.8|126|0
1651031700000|2022-04-27 03:55:00|129.32|126.52|129.16|126.36|129.32|126.52|128.86|126.06|0
1651032000000|2022-04-27 04:00:00|129.22|126.42|127.39|124.59|129.5|126.7|127.39|124.59|0
1651032300000|2022-04-27 04:05:00|127.42|124.62|127.33|124.53|127.48|124.68|127.11|124.31|0
1651032600000|2022-04-27 04:10:00|127.26|124.46|127.38|124.58|127.57|124.77|127.26|124.46|0
1651032900000|2022-04-27 04:15:00|127.41|124.61|127.5|124.7|127.56|124.76|127.32|124.52|0
1651033200000|2022-04-27 04:20:00|127.56|124.76|128.05|125.25|128.05|125.25|127.44|124.64|0
1651033500000|2022-04-27 04:25:00|127.99|125.19|127.92|125.12|128.05|125.25|127.19|124.39|0
1651033800000|2022-04-27 04:30:00|127.86|125.06|127.86|125.06|127.99|125.19|127.68|124.88|0
1651034100000|2022-04-27 04:35:00|127.89|125.09|128.1|125.3|128.23|125.43|127.8|125|0
1651034400000|2022-04-27 04:40:00|128.04|125.24|128.04|125.24|128.41|125.61|128.04|125.24|0
1651034700000|2022-04-27 04:45:00|128.07|125.27|127.42|124.62|128.16|125.36|127.42|124.62|0
1651035000000|2022-04-27 04:50:00|127.36|124.56|127.73|124.93|127.79|124.99|127.36|124.56|0
1651035300000|2022-04-27 04:55:00|127.66|124.86|127.48|124.68|127.7|124.9|127.36|124.56|0
1651035600000|2022-04-27 05:00:00|127.45|124.65|128.09|125.29|128.21|125.41|127.23|124.43|0
1651035900000|2022-04-27 05:05:00|128.06|125.26|127.53|124.73|128.06|125.26|127.35|124.55|0
1651036200000|2022-04-27 05:10:00|127.5|124.7|126.86|124.06|127.66|124.86|126.74|123.94|0
1651036500000|2022-04-27 05:15:00|126.92|124.12|127.47|124.67|127.53|124.73|126.86|124.06|0
1651036800000|2022-04-27 05:20:00|127.53|124.73|128.14|125.34|128.32|125.52|127.53|124.73|0
1651037100000|2022-04-27 05:25:00|128.26|125.46|127.34|124.54|128.26|125.46|127.34|124.54|0
1651037400000|2022-04-27 05:30:00|127.28|124.48|127.89|125.09|128.01|125.21|126.46|123.66|0
1651037700000|2022-04-27 05:35:00|127.95|125.15|127.15|124.35|127.95|125.15|126.85|124.05|0
1651038000000|2022-04-27 05:40:00|127.09|124.29|127.39|124.59|127.51|124.71|127.03|124.23|0
1651038300000|2022-04-27 05:45:00|127.51|124.71|127.82|125.02|128.19|125.39|127.42|124.62|0
1651038600000|2022-04-27 05:50:00|127.88|125.08|126.9|124.1|127.97|125.17|126.87|124.07|0
1651038900000|2022-04-27 05:55:00|126.99|124.19|127.08|124.28|127.54|124.74|126.62|123.82|0
1651039200000|2022-04-27 06:00:00|126.99|124.19|128|125.2|128.09|125.29|126.62|123.82|0
1651039500000|2022-04-27 06:05:00|128.03|125.23|126.83|124.03|128.21|125.41|126.55|123.75|0
1651039800000|2022-04-27 06:10:00|126.86|124.06|125.82|123.02|126.98|124.18|125.76|122.96|0
1651040100000|2022-04-27 06:15:00|125.79|122.99|125.45|122.65|125.88|123.08|125.27|122.47|0
1651040400000|2022-04-27 06:20:00|125.42|122.62|125.6|122.8|125.67|122.87|125.33|122.53|0
1651040700000|2022-04-27 06:25:00|125.63|122.83|125.75|122.95|125.75|122.95|125.45|122.65|0
1651041000000|2022-04-27 06:30:00|125.69|122.89|125.84|123.04|125.99|123.19|125.33|122.53|0
1651041300000|2022-04-27 06:35:00|125.87|123.07|126.41|123.61|126.41|123.61|125.32|122.52|0
1651041600000|2022-04-27 06:40:00|126.47|123.67|125.7|122.9|128.51|125.71|125.25|122.45|0
1651041900000|2022-04-27 06:45:00|125.57|122.77|125.39|122.59|125.94|123.14|125.21|122.41|0
1651042200000|2022-04-27 06:50:00|125.36|122.56|125.17|122.37|125.81|123.01|125.08|122.28|0
1651042500000|2022-04-27 06:55:00|125.24|122.44|124.72|121.92|125.42|122.62|124.6|121.8|0
1651042800000|2022-04-27 07:00:00|124.9|122.1|125.26|122.46|125.62|122.82|123.87|121.07|0
1651043100000|2022-04-27 07:05:00|125.14|122.34|124.24|121.84|125.85|123.45|123.85|121.45|0
1651043400000|2022-04-27 07:10:00|124.39|121.99|126.27|123.87|126.33|123.93|124.39|121.99|0
1651043700000|2022-04-27 07:15:00|126.39|123.99|126.81|124.41|127.24|124.84|125.84|123.44|0
1651044000000|2022-04-27 07:20:00|126.94|124.54|130.08|127.68|130.21|127.81|126.91|124.51|0
1651044300000|2022-04-27 07:25:00|130.27|127.87|132.98|130.58|133.23|130.83|130.05|127.65|0
1651044600000|2022-04-27 07:30:00|133.29|130.89|131.9|129.5|133.55|131.15|130.87|128.47|0
1651044900000|2022-04-27 07:35:00|131.84|129.44|129.46|127.06|131.96|129.56|129.39|126.99|0
1651045200000|2022-04-27 07:40:00|129.43|127.03|127.51|125.11|129.43|127.03|127.12|124.72|0
1651045500000|2022-04-27 07:45:00|127.39|124.99|126.74|124.34|128.97|126.57|125.98|123.58|0
1651045800000|2022-04-27 07:50:00|126.71|124.31|123.79|121.39|126.91|124.51|123.79|121.39|0
1651046100000|2022-04-27 07:55:00|123.64|121.24|122.48|120.08|124|121.6|121.91|119.51|0
1651046400000|2022-04-27 08:00:00|122.39|119.99|123.22|120.82|123.67|121.27|122.03|119.63|0
1651046700000|2022-04-27 08:05:00|123.31|120.91|123.33|120.93|123.75|121.35|122.86|120.46|0
1651047000000|2022-04-27 08:10:00|124.24|121.84|120.85|118.45|124.24|121.84|120.76|118.36|0
1651047300000|2022-04-27 08:15:00|120.88|118.48|120.29|117.89|121.11|118.71|119.88|117.48|0
1651047600000|2022-04-27 08:20:00|120.23|117.83|120.69|118.29|121.05|118.65|119.76|117.36|0
1651047900000|2022-04-27 08:25:00|120.73|118.33|122|119.6|122|119.6|120.46|118.06|0
1651048200000|2022-04-27 08:30:00|121.88|119.48|122.91|120.51|122.94|120.54|121.49|119.09|0
1651048500000|2022-04-27 08:35:00|123.06|120.66|122.07|119.67|123.24|120.84|121.87|119.47|0
1651048800000|2022-04-27 08:40:00|121.98|119.58|122.22|119.82|122.22|119.82|121.54|119.14|0
1651049100000|2022-04-27 08:45:00|122.16|119.76|123.46|121.06|123.88|121.48|122.16|119.76|0
1651049400000|2022-04-27 08:50:00|123.52|121.12|123.15|120.75|123.94|121.54|122.83|120.43|0
1651049700000|2022-04-27 08:55:00|123.21|120.81|122.58|120.18|123.21|120.81|121.72|119.32|0
1651050000000|2022-04-27 09:00:00|122.67|120.27|122.13|119.73|122.91|120.51|121.66|119.26|0
1651050300000|2022-04-27 09:05:00|122.19|119.79|122.88|120.48|122.88|120.48|121.48|119.08|0
1651050600000|2022-04-27 09:10:00|123.08|120.68|121.95|119.55|123.08|120.68|121.54|119.14|0
1651050900000|2022-04-27 09:15:00|122.07|119.67|122.24|119.84|123.14|120.74|121.98|119.58|0
1651051200000|2022-04-27 09:20:00|122.22|119.82|122.06|119.66|122.48|120.08|121.65|119.25|0
1651051500000|2022-04-27 09:25:00|121.83|119.43|121.7|119.3|122.06|119.66|121.17|118.77|0
1651051800000|2022-04-27 09:30:00|121.68|119.28|122.68|120.28|122.74|120.34|121.25|118.85|0
1651052100000|2022-04-27 09:35:00|122.62|120.22|121.48|119.08|122.68|120.28|121.42|119.02|0
1651052400000|2022-04-27 09:40:00|121.42|119.02|121.72|119.32|121.84|119.44|121.25|118.85|0
1651052700000|2022-04-27 09:45:00|121.69|119.29|122.25|119.85|122.61|120.21|121.54|119.14|0
1651053000000|2022-04-27 09:50:00|122.22|119.82|121.42|119.02|122.22|119.82|121.06|118.66|0
1651053300000|2022-04-27 09:55:00|121.36|118.96|120.65|118.25|121.36|118.96|120.47|118.07|0
1651053600000|2022-04-27 10:00:00|120.59|118.19|120.17|117.77|120.76|118.36|119.94|117.54|0
1651053900000|2022-04-27 10:05:00|120.29|117.89|120.29|117.89|120.58|118.18|119.99|117.59|0
1651054200000|2022-04-27 10:10:00|120.32|117.92|120.31|117.91|121.18|118.78|119.93|117.53|0
1651054500000|2022-04-27 10:15:00|120.28|117.88|121.02|118.62|121.02|118.62|120.19|117.79|0
1651054800000|2022-04-27 10:20:00|121.01|118.61|120.78|118.38|121.01|118.61|120.69|118.29|0
1651055100000|2022-04-27 10:25:00|120.81|118.41|120.95|118.55|121.01|118.61|120.81|118.41|0
1651055400000|2022-04-27 10:30:00|121.01|118.61|121.07|118.67|121.24|118.84|120.89|118.49|0
1651055700000|2022-04-27 10:35:00|121.12|118.72|120.99|118.59|121.51|119.11|120.28|117.88|0
1651056000000|2022-04-27 10:40:00|120.96|118.56|121.28|118.88|121.52|119.12|120.52|118.12|0
1651056300000|2022-04-27 10:45:00|121.85|119.45|121.43|119.03|123.07|120.67|120.57|118.17|0
1651056600000|2022-04-27 10:50:00|121.34|118.94|120.5|118.1|121.95|119.55|120.42|118.02|0
1651056900000|2022-04-27 10:55:00|120.44|118.04|121.03|118.63|121.21|118.81|120.3|117.9|0
1651057200000|2022-04-27 11:00:00|121|118.6|122.98|120.58|123.16|120.76|121|118.6|0
1651057500000|2022-04-27 11:05:00|122.92|120.52|124.48|122.08|124.54|122.14|122.92|120.52|0
1651057800000|2022-04-27 11:10:00|124.51|122.11|123.88|121.48|124.63|122.23|123.88|121.48|0
1651058100000|2022-04-27 11:15:00|123.94|121.54|124.9|122.5|124.9|122.5|123.81|121.41|0
1651058400000|2022-04-27 11:20:00|124.84|122.44|126.42|124.02|126.6|124.2|124.53|122.13|0
1651058700000|2022-04-27 11:25:00|126.29|123.89|127.76|125.36|127.76|125.36|126.2|123.8|0
1651059000000|2022-04-27 11:30:00|127.89|125.49|128.66|126.26|129.03|126.63|125.34|122.94|0
1651059300000|2022-04-27 11:35:00|128.47|126.07|128.41|126.01|128.84|126.44|128.04|125.64|0
1651059600000|2022-04-27 11:40:00|128.32|125.92|127.73|125.33|128.53|126.13|127.45|125.05|0
1651059900000|2022-04-27 11:45:00|127.79|125.39|126.99|124.59|127.79|125.39|126.62|124.22|0
1651060200000|2022-04-27 11:50:00|127.05|124.65|127.97|125.57|128.03|125.63|126.93|124.53|0
1651060500000|2022-04-27 11:55:00|127.94|125.54|128.15|125.75|128.98|126.58|127.29|124.89|0
1651060800000|2022-04-27 12:00:00|128.21|125.81|126.61|124.21|128.58|126.18|126.49|124.09|0
1651061100000|2022-04-27 12:05:00|126.74|124.34|125.69|123.29|127.92|125.52|125.63|123.23|0
1651061400000|2022-04-27 12:10:00|125.57|123.17|125.69|123.29|126.21|123.81|125.45|123.05|0
1651061700000|2022-04-27 12:15:00|125.63|123.23|127.03|124.63|127.09|124.69|125.63|123.23|0
1651062000000|2022-04-27 12:20:00|127.09|124.69|127.94|125.54|128.28|125.88|126.72|124.32|0
1651062300000|2022-04-27 12:25:00|128.25|125.85|127.55|125.15|128.58|126.18|127.25|124.85|0
1651062600000|2022-04-27 12:30:00|127.64|125.24|128.9|126.5|129.09|126.69|126.81|124.41|0
1651062900000|2022-04-27 12:35:00|128.65|126.25|127.48|125.08|129.09|126.69|127.36|124.96|0
1651063200000|2022-04-27 12:40:00|127.42|125.02|127.72|125.32|128.34|125.94|127.32|124.92|0
1651063500000|2022-04-27 12:45:00|127.78|125.38|128.46|126.06|128.64|126.24|127.45|125.05|0
1651063800000|2022-04-27 12:50:00|128.49|126.09|128.27|125.87|128.77|126.37|127.96|125.56|0
1651064100000|2022-04-27 12:55:00|128.21|125.81|127.96|125.56|128.33|125.93|127.47|125.07|0
1651064400000|2022-04-27 13:00:00|128.02|125.62|128.32|125.92|128.33|125.93|127.16|124.76|0
1651064700000|2022-04-27 13:05:00|128.23|125.83|130.86|128.46|131.12|128.72|128.23|125.83|0
1651065000000|2022-04-27 13:10:00|130.93|128.53|131.17|128.77|131.27|128.87|130.67|128.27|0
1651065300000|2022-04-27 13:15:00|131.3|128.9|130.55|128.15|131.3|128.9|130.11|127.71|0
1651065600000|2022-04-27 13:20:00|130.42|128.02|130.86|128.46|130.86|128.46|129.92|127.52|0
1651065900000|2022-04-27 13:25:00|130.79|128.39|130.04|127.64|130.79|128.39|129.17|126.77|0
1651066200000|2022-04-27 13:30:00|130.26|127.86|128.43|126.03|130.35|127.95|127.32|124.92|0
1651066500000|2022-04-27 13:35:00|127.94|125.54|126.98|124.58|129.33|126.93|126.71|124.31|0
1651066800000|2022-04-27 13:40:00|126.19|123.79|121.39|118.99|126.74|124.34|121.39|118.99|0
1651067100000|2022-04-27 13:45:00|120.98|118.58|118.43|116.03|121.11|118.71|117.44|115.04|0
1651067400000|2022-04-27 13:50:00|118.19|115.79|119.82|117.42|120.12|117.72|116.9|114.5|0
1651067700000|2022-04-27 13:55:00|119.71|117.31|120.33|117.93|121.22|118.82|119.35|116.95|0
1651068000000|2022-04-27 14:00:00|120.45|118.05|123.47|121.07|124.02|121.62|118.3|115.9|0
1651068300000|2022-04-27 14:05:00|123.29|120.89|124.37|121.97|125.1|122.7|122.87|120.47|0
1651068600000|2022-04-27 14:10:00|124.61|122.21|130.88|128.48|131.07|128.67|124.31|121.91|0
1651068900000|2022-04-27 14:15:00|131.32|128.92|132.46|130.06|133.85|131.45|131.01|128.61|0
1651069200000|2022-04-27 14:20:00|132.58|130.18|132.02|129.62|132.83|130.43|128.46|126.06|0
1651069500000|2022-04-27 14:25:00|131.71|129.31|134.36|131.96|134.36|131.96|130.27|127.87|0
1651069800000|2022-04-27 14:30:00|134.93|132.53|135.57|133.17|137.76|135.36|134.68|132.28|0
1651070100000|2022-04-27 14:35:00|135.44|133.04|130.07|127.67|135.76|133.36|129.7|127.3|0
1651070400000|2022-04-27 14:40:00|130.19|127.79|128.95|126.55|130.57|128.17|128.46|126.06|0
1651070700000|2022-04-27 14:45:00|128.89|126.49|126.13|123.73|129.51|127.11|126.13|123.73|0
1651071000000|2022-04-27 14:50:00|126.01|123.61|128.64|126.24|128.64|126.24|125.83|123.43|0
1651071300000|2022-04-27 14:55:00|128.51|126.11|129.37|126.97|129.5|127.1|127.04|124.64|0
1651071600000|2022-04-27 15:00:00|129.07|126.67|127.83|125.43|129.44|127.04|124.93|122.53|0
1651071900000|2022-04-27 15:05:00|127.71|125.31|128.87|126.47|129.34|126.94|127.34|124.94|0
1651072200000|2022-04-27 15:10:00|128.81|126.41|128.75|126.35|130.17|127.77|126.76|124.36|0
1651072500000|2022-04-27 15:15:00|128.56|126.16|126.12|123.72|128.56|126.16|125.7|123.3|0
1651072800000|2022-04-27 15:20:00|126.15|123.75|125.61|123.21|128.5|126.1|124.77|122.37|0
1651073100000|2022-04-27 15:25:00|125.97|123.57|124.65|122.25|126.52|124.12|124.29|121.89|0
1651073400000|2022-04-27 15:30:00|124.05|121.65|121.59|119.19|125.76|123.36|121.56|119.16|0
1651073700000|2022-04-27 15:35:00|121.53|119.13|122.38|119.98|122.5|120.1|121.41|119.01|0
1651074000000|2022-04-27 15:40:00|122.5|120.1|122.29|119.89|123.13|120.73|121.05|118.65|0
1651074300000|2022-04-27 15:45:00|122.35|119.95|122.94|120.54|123.6|121.2|122.35|119.95|0
1651074600000|2022-04-27 15:50:00|122.88|120.48|125.4|123|125.7|123.3|122.61|120.21|0
1651074900000|2022-04-27 15:55:00|125.34|122.94|124.1|121.7|125.76|123.36|124.07|121.67|0
1651075200000|2022-04-27 16:00:00|124.07|121.67|124.43|122.03|126.24|123.84|123.59|121.19|0
1651075500000|2022-04-27 16:05:00|124.46|122.06|122.34|119.94|124.46|122.06|121.98|119.58|0
1651075800000|2022-04-27 16:10:00|122.22|119.82|123.05|120.65|123.4|121|122.21|119.81|0
1651076100000|2022-04-27 16:15:00|123.16|120.76|123.34|120.94|124|121.6|122.09|119.69|0
1651076400000|2022-04-27 16:20:00|122.98|120.58|119.45|117.05|123.76|121.36|118.87|116.47|0
1651076700000|2022-04-27 16:25:00|119.51|117.11|116.69|114.29|119.86|117.46|116.46|114.06|0
1651077000000|2022-04-27 16:30:00|116.46|114.06|117.03|114.63|117.49|115.09|115.95|113.55|0
1651077300000|2022-04-27 16:35:00|116.95|114.55|117.15|114.75|118.39|115.99|116.86|114.46|0
1651077600000|2022-04-27 16:40:00|117.03|114.63|115.88|113.48|117.61|115.21|114.92|112.52|0
1651077900000|2022-04-27 16:45:00|116|113.6|117.81|115.41|118.66|116.26|115.49|113.09|0
1651078200000|2022-04-27 16:50:00|117.69|115.29|117.69|115.29|118.44|116.04|117.38|114.98|0
1651078500000|2022-04-27 16:55:00|117.75|115.35|117.46|115.06|118.21|115.81|117.26|114.86|0
1651078800000|2022-04-27 17:00:00|117.28|114.88|117.2|114.8|121.95|119.55|117.08|114.68|0
1651079100000|2022-04-27 17:05:00|117.37|114.97|120.47|118.07|120.47|118.07|116.82|114.42|0
1651079400000|2022-04-27 17:10:00|120.24|117.84|120.41|118.01|121.65|119.25|119.65|117.25|0
1651079700000|2022-04-27 17:15:00|120.47|118.07|121.23|118.83|121.82|119.42|120.41|118.01|0
1651080000000|2022-04-27 17:20:00|121.29|118.89|120.93|118.53|121.35|118.95|119.58|117.18|0
1651080300000|2022-04-27 17:25:00|120.87|118.47|118.65|116.25|122.89|120.49|118.53|116.13|0
1651080600000|2022-04-27 17:30:00|118.53|116.13|118.94|116.54|119.58|117.18|117.72|115.32|0
1651080900000|2022-04-27 17:35:00|118.7|116.3|120.28|117.88|120.69|118.29|117.72|115.32|0
1651081200000|2022-04-27 17:40:00|120.1|117.7|120.27|117.87|121.13|118.73|119.75|117.35|0
1651081500000|2022-04-27 17:45:00|120.21|117.81|118.58|116.18|120.65|118.25|118.29|115.89|0
1651081800000|2022-04-27 17:50:00|118.52|116.12|117.68|115.28|118.7|116.3|117.25|114.85|0
1651082100000|2022-04-27 17:55:00|117.6|115.2|117.71|115.31|118.69|116.29|117.59|115.19|0
1651082400000|2022-04-27 18:00:00|118|115.6|119.09|116.69|119.5|117.1|117.65|115.25|0
1651082700000|2022-04-27 18:05:00|119.38|116.98|118.16|115.76|119.53|117.13|117.47|115.07|0
1651083000000|2022-04-27 18:10:00|118.22|115.82|117.93|115.53|119.21|116.81|117.47|115.07|0
1651083300000|2022-04-27 18:15:00|117.81|115.41|119.76|117.36|120.38|117.98|117.81|115.41|0
1651083600000|2022-04-27 18:20:00|119.79|117.39|119.91|117.51|119.91|117.51|118.51|116.11|0
1651083900000|2022-04-27 18:25:00|120.2|117.8|120.43|118.03|120.79|118.39|119.67|117.27|0
1651084200000|2022-04-27 18:30:00|120.55|118.15|119.26|116.86|120.85|118.45|118.96|116.56|0
1651084500000|2022-04-27 18:35:00|119.31|116.91|120.01|117.61|122.74|120.34|119.02|116.62|0
1651084800000|2022-04-27 18:40:00|119.9|117.5|118.55|116.15|119.96|117.56|117.97|115.57|0
1651085100000|2022-04-27 18:45:00|118.49|116.09|119.77|117.37|120.24|117.84|117.68|115.28|0
1651085400000|2022-04-27 18:50:00|119.42|117.02|123.01|120.61|123.19|120.79|119.42|117.02|0
1651085700000|2022-04-27 18:55:00|122.98|120.58|125.33|122.93|126.18|123.78|122.98|120.58|0
1651086000000|2022-04-27 19:00:00|125.27|122.87|126.79|124.39|127.41|125.01|124.66|122.26|0
1651086300000|2022-04-27 19:05:00|126.91|124.51|126.67|124.27|127.65|125.25|125.45|123.05|0
1651086600000|2022-04-27 19:10:00|126.73|124.33|125.81|123.41|127.77|125.37|125.38|122.98|0
1651086900000|2022-04-27 19:15:00|126.17|123.77|126.97|124.57|127.89|125.49|124.77|122.37|0
1651087200000|2022-04-27 19:20:00|126.84|124.44|127.58|125.18|128.51|126.11|126.41|124.01|0
1651087500000|2022-04-27 19:25:00|127.61|125.21|126.47|124.07|127.61|125.21|125.8|123.4|0
1651087800000|2022-04-27 19:30:00|126.35|123.95|127.14|124.74|127.45|125.05|125.55|123.15|0
1651088100000|2022-04-27 19:35:00|127.02|124.62|128.56|126.16|129.12|126.72|126.22|123.82|0
1651088400000|2022-04-27 19:40:00|128.37|125.97|126.4|124|129.06|126.66|125.42|123.02|0
1651088700000|2022-04-27 19:45:00|126.16|123.76|125.24|122.84|128.43|126.03|125.06|122.66|0
1651089000000|2022-04-27 19:50:00|125.83|123.43|130.25|127.85|132.45|130.05|125.83|123.43|0
1651089300000|2022-04-27 19:55:00|130.06|127.66|131.06|128.66|131.43|129.03|128.88|126.48|0
1651089600000|2022-04-27 20:00:00|130.81|128.41|130.74|128.34|131.56|129.16|130.25|127.85|0
1651089900000|2022-04-27 20:05:00|130.68|128.28|128.64|126.24|130.99|128.59|126|123.6|0
1651090200000|2022-04-27 20:10:00|128.61|126.21|128.79|126.39|129.13|126.73|126.89|124.49|0
1651090500000|2022-04-27 20:15:00|128.5|125.7|127.27|124.47|128.5|125.7|126.66|123.86|0
1651090800000|2022-04-27 20:20:00|127.36|124.56|126.96|124.16|127.76|124.96|126.6|123.8|0
1651091100000|2022-04-27 20:25:00|126.93|124.13|126.9|124.1|127.27|124.47|126.39|123.59|0
1651091400000|2022-04-27 20:30:00|126.84|124.04|126.08|123.28|126.96|124.16|125.96|123.16|0
1651091700000|2022-04-27 20:35:00|126.11|123.31|125.38|122.58|126.26|123.46|125.38|122.58|0
1651092000000|2022-04-27 20:40:00|125.44|122.64|125.17|122.37|125.71|122.91|125.14|122.34|0
1651092300000|2022-04-27 20:45:00|125.08|122.28|123.23|120.43|125.38|122.58|122.85|120.05|0
1651092600000|2022-04-27 20:50:00|123.26|120.46|124.21|121.41|124.36|121.56|122.46|119.66|0
1651092900000|2022-04-27 20:55:00|124.18|121.38|123.37|120.57|124.18|121.38|123.08|120.28|0
1651093200000|2022-04-27 21:00:00|123.5|120.7|124.01|121.21|124.03|121.23|123.5|120.7|0
1651093500000|2022-04-27 21:05:00|124.03|121.23|123.99|121.19|124.1|121.3|123.95|121.15|0
1651093800000|2022-04-27 21:10:00|124.01|121.21|123.96|121.16|124.01|121.21|123.92|121.12|0
1651094100000|2022-04-27 21:15:00|123.95|121.15|123.96|121.16|124.06|121.26|123.95|121.15|0
1651094400000|2022-04-27 21:20:00|123.94|121.14|123.83|121.03|124.01|121.21|123.82|121.02|0
1651094700000|2022-04-27 21:25:00|123.86|121.06|123.9|121.1|123.94|121.14|123.81|121.01|0
1651095000000|2022-04-27 21:30:00|123.95|121.15|123.83|121.03|123.99|121.19|123.82|121.02|0
1651095300000|2022-04-27 21:35:00|123.82|121.02|123.69|120.89|123.83|121.03|123.56|120.76|0
1651095600000|2022-04-27 21:40:00|123.68|120.88|123.68|120.88|123.92|121.12|123.66|120.86|0
1651095900000|2022-04-27 21:45:00|123.77|120.97|123.8|121|123.8|121|123.52|120.72|0
1651096200000|2022-04-27 21:50:00|123.69|120.89|123.47|120.67|123.74|120.94|123.47|120.67|0
1651096500000|2022-04-27 21:55:00|123.45|120.65|123.35|120.55|123.47|120.67|123.34|120.54|0
1651096800000|2022-04-27 22:00:00|122.92|120.12|122.92|120.12|123.07|120.27|122.36|119.56|0
1651097100000|2022-04-27 22:05:00|122.95|120.15|122.92|120.12|123.01|120.21|122.53|119.73|0
1651097400000|2022-04-27 22:10:00|122.94|120.14|123.65|120.85|123.95|121.15|122.92|120.12|0
1651097700000|2022-04-27 22:15:00|123.53|120.73|123.8|121|123.89|121.09|122.94|120.14|0
1651098000000|2022-04-27 22:20:00|123.77|120.97|123.59|120.79|123.83|121.03|123.47|120.67|0
1651098300000|2022-04-27 22:25:00|123.53|120.73|123.88|121.08|123.97|121.17|123.5|120.7|0
1651098600000|2022-04-27 22:30:00|123.82|121.02|123.64|120.84|124.12|121.32|123.4|120.6|0
1651098900000|2022-04-27 22:35:00|123.61|120.81|123.4|120.6|123.76|120.96|123.34|120.54|0
1651099200000|2022-04-27 22:40:00|123.46|120.66|123.75|120.95|123.75|120.95|123.46|120.66|0
1651099500000|2022-04-27 22:45:00|123.69|120.89|123.51|120.71|123.69|120.89|123.1|120.3|0
1651099800000|2022-04-27 22:50:00|123.54|120.74|123.3|120.5|123.63|120.83|123.19|120.39|0
1651100100000|2022-04-27 22:55:00|123.27|120.47|123.6|120.8|123.86|121.06|123.21|120.41|0
1651100400000|2022-04-27 23:00:00|123.57|120.77|124.28|121.48|124.28|121.48|123.45|120.65|0
1651100700000|2022-04-27 23:05:00|124.22|121.42|123.98|121.18|124.34|121.54|123.92|121.12|0
1651101000000|2022-04-27 23:10:00|124.04|121.24|123.79|120.99|124.04|121.24|123.68|120.88|0
1651101300000|2022-04-27 23:15:00|123.83|121.03|123.73|120.93|124.03|121.23|123.67|120.87|0
1651101600000|2022-04-27 23:20:00|123.79|120.99|123.49|120.69|123.79|120.99|123.37|120.57|0
1651101900000|2022-04-27 23:25:00|123.43|120.63|123.1|120.3|123.52|120.72|122.9|120.1|0
1651102200000|2022-04-27 23:30:00|123.07|120.27|122.48|119.68|123.37|120.57|122.48|119.68|0
1651102500000|2022-04-27 23:35:00|122.54|119.74|122.89|120.09|122.95|120.15|122.39|119.59|0
1651102800000|2022-04-27 23:40:00|122.92|120.12|123.78|120.98|123.78|120.98|122.92|120.12|0
1651103100000|2022-04-27 23:45:00|123.72|120.92|123.51|120.71|123.72|120.92|123.3|120.5|0
1651103400000|2022-04-27 23:50:00|123.48|120.68|123.53|120.73|123.65|120.85|123.33|120.53|0
1651103700000|2022-04-27 23:55:00|123.47|120.67|123.17|120.37|123.47|120.67|123.12|120.32|0
1651104000000|2022-04-28 00:00:00|123.29|120.49|124.06|121.26|124.06|121.26|123.29|120.49|0
1651104300000|2022-04-28 00:05:00|124.18|121.38|123.82|121.02|124.18|121.38|123.58|120.78|0
1651104600000|2022-04-28 00:10:00|123.85|121.05|123.82|121.02|123.94|121.14|123.7|120.9|0
1651104900000|2022-04-28 00:15:00|124|121.2|124.65|121.85|124.83|122.03|123.94|121.14|0
1651105200000|2022-04-28 00:20:00|124.74|121.94|125.25|122.45|125.37|122.57|124.74|121.94|0
1651105500000|2022-04-28 00:25:00|125.31|122.51|125.12|122.32|125.37|122.57|124.76|121.96|0
1651105800000|2022-04-28 00:30:00|125.18|122.38|124.91|122.11|125.54|122.74|124.7|121.9|0
1651106100000|2022-04-28 00:35:00|124.94|122.14|124.4|121.6|124.94|122.14|124.37|121.57|0
1651106400000|2022-04-28 00:40:00|124.43|121.63|123.23|120.43|124.46|121.66|122.93|120.13|0
1651106700000|2022-04-28 00:45:00|123.29|120.49|123.16|120.36|123.34|120.54|122.87|120.07|0
1651107000000|2022-04-28 00:50:00|123.1|120.3|122.63|119.83|123.16|120.36|122.57|119.77|0
1651107300000|2022-04-28 00:55:00|122.57|119.77|122.74|119.94|122.98|120.18|122.48|119.68|0
1651107600000|2022-04-28 01:00:00|122.68|119.88|122.38|119.58|123.16|120.36|122.33|119.53|0
1651107900000|2022-04-28 01:05:00|122.36|119.56|122.8|120|122.91|120.11|122.36|119.56|0
1651108200000|2022-04-28 01:10:00|122.85|120.05|123.03|120.23|123.09|120.29|122.74|119.94|0
1651108500000|2022-04-28 01:15:00|123|120.2|122.85|120.05|123.09|120.29|122.67|119.87|0
1651108800000|2022-04-28 01:20:00|122.91|120.11|124.13|121.33|124.34|121.54|122.79|119.99|0
1651109100000|2022-04-28 01:25:00|124.04|121.24|123.91|121.11|124.21|121.41|123.56|120.76|0
1651109400000|2022-04-28 01:30:00|123.89|121.09|124.87|122.07|125.05|122.25|123.89|121.09|0
1651109700000|2022-04-28 01:35:00|124.75|121.95|124.42|121.62|125.23|122.43|124.39|121.59|0
1651110000000|2022-04-28 01:40:00|124.45|121.65|124.56|121.76|124.56|121.76|124.15|121.35|0
1651110300000|2022-04-28 01:45:00|124.5|121.7|124.56|121.76|124.8|122|124.38|121.58|0
1651110600000|2022-04-28 01:50:00|124.47|121.67|124.29|121.49|124.47|121.67|123.84|121.04|0
1651110900000|2022-04-28 01:55:00|124.2|121.4|123.81|121.01|124.38|121.58|123.78|120.98|0
1651111200000|2022-04-28 02:00:00|123.84|121.04|123.71|120.91|124.01|121.21|123.54|120.74|0
1651111500000|2022-04-28 02:05:00|123.77|120.97|123.71|120.91|123.95|121.15|123.47|120.67|0
1651111800000|2022-04-28 02:10:00|123.68|120.88|123.47|120.67|123.71|120.91|123.47|120.67|0
1651112100000|2022-04-28 02:15:00|123.41|120.61|123.59|120.79|123.77|120.97|123.41|120.61|0
1651112400000|2022-04-28 02:20:00|123.56|120.76|123.7|120.9|123.82|121.02|123.56|120.76|0
1651112700000|2022-04-28 02:25:00|123.64|120.84|123.82|121.02|124.06|121.26|123.29|120.49|0
1651113000000|2022-04-28 02:30:00|123.85|121.05|123.34|120.54|123.85|121.05|123.16|120.36|0
1651113300000|2022-04-28 02:35:00|123.37|120.57|123.1|120.3|123.4|120.6|122.98|120.18|0
1651113600000|2022-04-28 02:40:00|122.98|120.18|122.09|119.29|122.98|120.18|122.09|119.29|0
1651113900000|2022-04-28 02:45:00|122.06|119.26|122.2|119.4|122.29|119.49|121.91|119.11|0
1651114200000|2022-04-28 02:50:00|122.14|119.34|122.44|119.64|122.44|119.64|122.08|119.28|0
1651114500000|2022-04-28 02:55:00|122.38|119.58|122.73|119.93|122.79|119.99|122.32|119.52|0
1651114800000|2022-04-28 03:00:00|122.67|119.87|122.7|119.9|122.79|119.99|122.55|119.75|0
1651115100000|2022-04-28 03:05:00|122.67|119.87|122.25|119.45|122.73|119.93|122.22|119.42|0
1651115400000|2022-04-28 03:10:00|122.31|119.51|122.13|119.33|122.46|119.66|121.89|119.09|0
1651115700000|2022-04-28 03:15:00|122.16|119.36|123.25|120.45|123.49|120.69|121.95|119.15|0
1651116000000|2022-04-28 03:20:00|123.37|120.57|123.07|120.27|123.49|120.69|123.01|120.21|0
1651116300000|2022-04-28 03:25:00|122.95|120.15|123.01|120.21|123.19|120.39|122.71|119.91|0
1651116600000|2022-04-28 03:30:00|122.98|120.18|122.95|120.15|123.28|120.48|122.65|119.85|0
1651116900000|2022-04-28 03:35:00|122.98|120.18|123.33|120.53|123.36|120.56|122.95|120.15|0
1651117200000|2022-04-28 03:40:00|123.3|120.5|123.42|120.62|123.66|120.86|123.3|120.5|0
1651117500000|2022-04-28 03:45:00|123.36|120.56|123.41|120.61|123.47|120.67|123.18|120.38|0
1651117800000|2022-04-28 03:50:00|123.38|120.58|123.47|120.67|123.5|120.7|123.29|120.49|0
1651118100000|2022-04-28 03:55:00|123.44|120.64|122.99|120.19|123.44|120.64|122.99|120.19|0
1651118400000|2022-04-28 04:00:00|122.96|120.16|123.22|120.42|123.35|120.55|122.87|120.07|0
1651118700000|2022-04-28 04:05:00|123.2|120.4|123.1|120.3|123.28|120.48|123.04|120.24|0
1651119000000|2022-04-28 04:10:00|122.92|120.12|123.01|120.21|123.16|120.36|122.75|119.95|0
1651119300000|2022-04-28 04:15:00|122.98|120.18|123.22|120.42|123.4|120.6|122.98|120.18|0
1651119600000|2022-04-28 04:20:00|123.25|120.45|123.03|120.23|123.28|120.48|122.98|120.18|0
1651119900000|2022-04-28 04:25:00|123.07|120.27|122.97|120.17|123.15|120.35|122.85|120.05|0
1651120200000|2022-04-28 04:30:00|122.91|120.11|122.79|119.99|123.12|120.32|122.79|119.99|0
1651120500000|2022-04-28 04:35:00|122.85|120.05|122.76|119.96|122.91|120.11|122.73|119.93|0
1651120800000|2022-04-28 04:40:00|122.79|119.99|121.3|118.5|122.82|120.02|121.27|118.47|0
1651121100000|2022-04-28 04:45:00|121.33|118.53|120.91|118.11|121.33|118.53|120.91|118.11|0
1651121400000|2022-04-28 04:50:00|120.85|118.05|121.03|118.23|121.09|118.29|120.85|118.05|0
1651121700000|2022-04-28 04:55:00|121|118.2|120.85|118.05|121.03|118.23|120.79|117.99|0
1651122000000|2022-04-28 05:00:00|120.88|118.08|121.14|118.34|121.38|118.58|120.88|118.08|0
1651122300000|2022-04-28 05:05:00|121.08|118.28|120.96|118.16|121.25|118.45|120.96|118.16|0
1651122600000|2022-04-28 05:10:00|120.99|118.19|121.01|118.21|121.19|118.39|120.93|118.13|0
1651122900000|2022-04-28 05:15:00|120.99|118.19|121.19|118.39|121.37|118.57|120.95|118.15|0
1651123200000|2022-04-28 05:20:00|121.13|118.33|121.42|118.62|121.48|118.68|121.07|118.27|0
1651123500000|2022-04-28 05:25:00|121.48|118.68|120.95|118.15|121.54|118.74|120.77|117.97|0
1651123800000|2022-04-28 05:30:00|120.92|118.12|121.18|118.38|121.3|118.5|120.71|117.91|0
1651124100000|2022-04-28 05:35:00|121|118.2|121.23|118.43|121.35|118.55|120.5|117.7|0
1651124400000|2022-04-28 05:40:00|121.21|118.41|121.47|118.67|121.76|118.96|121.12|118.32|0
1651124700000|2022-04-28 05:45:00|121.53|118.73|119.88|117.08|121.53|118.73|119.88|117.08|0
1651125000000|2022-04-28 05:50:00|119.94|117.14|119.64|116.84|120.11|117.31|119.47|116.67|0
1651125300000|2022-04-28 05:55:00|119.76|116.96|120.23|117.43|120.23|117.43|119.7|116.9|0
1651125600000|2022-04-28 06:00:00|120.2|117.4|119.52|116.72|120.63|117.83|119.35|116.55|0
1651125900000|2022-04-28 06:05:00|119.58|116.78|119.81|117.01|120.28|117.48|119.35|116.55|0
1651126200000|2022-04-28 06:10:00|119.75|116.95|119.34|116.54|120.25|117.45|119.17|116.37|0
1651126500000|2022-04-28 06:15:00|119.28|116.48|118.88|116.08|119.4|116.6|118.7|115.9|0
1651126800000|2022-04-28 06:20:00|118.82|116.02|118.53|115.73|118.99|116.19|118.24|115.44|0
1651127100000|2022-04-28 06:25:00|118.47|115.67|118.29|115.49|118.47|115.67|117.8|115|0
1651127400000|2022-04-28 06:30:00|118.35|115.55|118.29|115.49|118.4|115.6|117.89|115.09|0
1651127700000|2022-04-28 06:35:00|118.35|115.55|118.29|115.49|118.61|115.81|118.2|115.4|0
1651128000000|2022-04-28 06:40:00|118.23|115.43|117.76|114.96|118.4|115.6|117.71|114.91|0
1651128300000|2022-04-28 06:45:00|117.79|114.99|118.25|115.45|121.57|118.77|117.36|114.56|0
1651128600000|2022-04-28 06:50:00|118.22|115.42|117.76|114.96|118.25|115.45|117.5|114.7|0
1651128900000|2022-04-28 06:55:00|117.7|114.9|116.25|113.45|118.13|115.33|116.23|113.43|0
1651129200000|2022-04-28 07:00:00|116.08|113.28|115.94|113.14|116.94|114.14|115.8|113|0
1651129500000|2022-04-28 07:05:00|115.76|113.36|116.22|113.82|116.74|114.34|115.76|113.36|0
1651129800000|2022-04-28 07:10:00|116.1|113.7|115.36|112.96|116.62|114.22|114.45|112.05|0
1651130100000|2022-04-28 07:15:00|115.3|112.9|114.45|112.05|115.53|113.13|114.39|111.99|0
1651130400000|2022-04-28 07:20:00|114.39|111.99|113.96|111.56|115.06|112.66|113.71|111.31|0
1651130700000|2022-04-28 07:25:00|113.99|111.59|112.81|110.41|114.38|111.98|112.81|110.41|0
1651131000000|2022-04-28 07:30:00|112.86|110.46|112.97|110.57|113.09|110.69|112.47|110.07|0
1651131300000|2022-04-28 07:35:00|112.95|110.55|110.83|108.43|112.95|110.55|110.77|108.37|0
1651131600000|2022-04-28 07:40:00|110.8|108.4|110.94|108.54|111.16|108.76|110.77|108.37|0
1651131900000|2022-04-28 07:45:00|110.91|108.51|111.38|108.98|111.54|109.14|110.88|108.48|0
1651132200000|2022-04-28 07:50:00|111.43|109.03|111.98|109.58|111.98|109.58|111.27|108.87|0
1651132500000|2022-04-28 07:55:00|112.01|109.61|112.59|110.19|112.82|110.42|111.87|109.47|0
1651132800000|2022-04-28 08:00:00|112.65|110.25|112.26|109.86|112.71|110.31|111.51|109.11|0
1651133100000|2022-04-28 08:05:00|112.2|109.8|111.53|109.13|112.2|109.8|111.2|108.8|0
1651133400000|2022-04-28 08:10:00|111.62|109.22|110.86|108.46|112.31|109.91|110.86|108.46|0
1651133700000|2022-04-28 08:15:00|110.92|108.52|111.14|108.74|111.19|108.79|110.53|108.13|0
1651134000000|2022-04-28 08:20:00|111.06|108.66|110.61|108.21|111.39|108.99|110.53|108.13|0
1651134300000|2022-04-28 08:25:00|110.64|108.24|110.2|107.8|110.64|108.24|110.14|107.74|0
1651134600000|2022-04-28 08:30:00|110.19|107.79|110.19|107.79|110.63|108.23|110.14|107.74|0
1651134900000|2022-04-28 08:35:00|110.25|107.85|110.24|107.84|110.36|107.96|110.14|107.74|0
1651135200000|2022-04-28 08:40:00|110.3|107.9|110.19|107.79|110.41|108.01|109.37|106.97|0
1651135500000|2022-04-28 08:45:00|110.24|107.84|109.83|107.43|110.24|107.84|109.47|107.07|0
1651135800000|2022-04-28 08:50:00|109.8|107.4|109.61|107.21|110.13|107.73|109.58|107.18|0
1651136100000|2022-04-28 08:55:00|109.63|107.23|108.65|106.25|109.8|107.4|108.65|106.25|0
1651136400000|2022-04-28 09:00:00|108.54|106.14|108.51|106.11|109.14|106.74|108.14|105.74|0
1651136700000|2022-04-28 09:05:00|108.59|106.19|109.3|106.9|109.41|107.01|108.43|106.03|0
1651137000000|2022-04-28 09:10:00|109.24|106.84|109.68|107.28|109.9|107.5|109.24|106.84|0
1651137300000|2022-04-28 09:15:00|109.73|107.33|109.95|107.55|110.17|107.77|109.73|107.33|0
1651137600000|2022-04-28 09:20:00|109.98|107.58|109.64|107.24|110.06|107.66|109.56|107.16|0
1651137900000|2022-04-28 09:25:00|109.62|107.22|110.33|107.93|110.66|108.26|109.56|107.16|0
1651138200000|2022-04-28 09:30:00|110.24|107.84|109.91|107.51|110.27|107.87|109.69|107.29|0
1651138500000|2022-04-28 09:35:00|109.94|107.54|110.7|108.3|110.76|108.36|109.66|107.26|0
1651138800000|2022-04-28 09:40:00|110.65|108.25|111.03|108.63|111.03|108.63|110.1|107.7|0
1651139100000|2022-04-28 09:45:00|111.2|108.8|110.42|108.02|111.25|108.85|110.29|107.89|0
1651139400000|2022-04-28 09:50:00|110.53|108.13|110.75|108.35|111.31|108.91|110.48|108.08|0
1651139700000|2022-04-28 09:55:00|110.7|108.3|111.02|108.62|111.53|109.13|110.7|108.3|0
1651140000000|2022-04-28 10:00:00|110.97|108.57|111.19|108.79|111.47|109.07|110.8|108.4|0
1651140300000|2022-04-28 10:05:00|111.13|108.73|111.02|108.62|111.46|109.06|110.63|108.23|0
1651140600000|2022-04-28 10:10:00|111.05|108.65|111.57|109.17|111.6|109.2|110.99|108.59|0
1651140900000|2022-04-28 10:15:00|111.6|109.2|112.51|110.11|112.51|110.11|111.6|109.2|0
1651141200000|2022-04-28 10:20:00|112.46|110.06|112.12|109.72|112.71|110.31|111.9|109.5|0
1651141500000|2022-04-28 10:25:00|112.18|109.78|112.68|110.28|112.9|110.5|112.17|109.77|0
1651141800000|2022-04-28 10:30:00|112.59|110.19|112.26|109.86|112.84|110.44|112.06|109.66|0
1651142100000|2022-04-28 10:35:00|112.23|109.83|112.28|109.88|112.73|110.33|111.94|109.54|0
1651142400000|2022-04-28 10:40:00|112.33|109.93|112.25|109.85|112.61|110.21|111.89|109.49|0
1651142700000|2022-04-28 10:45:00|112.31|109.91|113.25|110.85|113.39|110.99|112.28|109.88|0
1651143000000|2022-04-28 10:50:00|113.28|110.88|113.28|110.88|113.39|110.99|113|110.6|0
1651143300000|2022-04-28 10:55:00|113.45|111.05|112.55|110.15|113.45|111.05|112.49|110.09|0
1651143600000|2022-04-28 11:00:00|112.6|110.2|111.26|108.86|112.6|110.2|111.1|108.7|0
1651143900000|2022-04-28 11:05:00|111.24|108.84|110.32|107.92|111.26|108.86|110.16|107.76|0
1651144200000|2022-04-28 11:10:00|110.21|107.81|110.65|108.25|110.79|108.39|110.16|107.76|0
1651144500000|2022-04-28 11:15:00|110.71|108.31|110.76|108.36|110.98|108.58|110.59|108.19|0
1651144800000|2022-04-28 11:20:00|110.7|108.3|110.81|108.41|110.98|108.58|110.59|108.19|0
1651145100000|2022-04-28 11:25:00|110.84|108.44|111.42|109.02|111.53|109.13|110.64|108.24|0
1651145400000|2022-04-28 11:30:00|111.53|109.13|111.91|109.51|111.97|109.57|111.19|108.79|0
1651145700000|2022-04-28 11:35:00|111.97|109.57|111.85|109.45|112.08|109.68|111.63|109.23|0
1651146000000|2022-04-28 11:40:00|111.88|109.48|111.68|109.28|112.02|109.62|111.68|109.28|0
1651146300000|2022-04-28 11:45:00|111.71|109.31|111.85|109.45|111.99|109.59|111.27|108.87|0
1651146600000|2022-04-28 11:50:00|111.9|109.5|112.24|109.84|112.35|109.95|111.46|109.06|0
1651146900000|2022-04-28 11:55:00|112.29|109.89|112.51|110.11|113.07|110.67|112.26|109.86|0
1651147200000|2022-04-28 12:00:00|112.57|110.17|112.93|110.53|112.96|110.56|112.34|109.94|0
1651147500000|2022-04-28 12:05:00|112.85|110.45|113.04|110.64|113.35|110.95|112.82|110.42|0
1651147800000|2022-04-28 12:10:00|113.07|110.67|113.74|111.34|113.88|111.48|113.07|110.67|0
1651148100000|2022-04-28 12:15:00|113.8|111.4|113.31|110.91|113.91|111.51|113.12|110.72|0
1651148400000|2022-04-28 12:20:00|113.29|110.89|112.61|110.21|113.4|111|112.55|110.15|0
1651148700000|2022-04-28 12:25:00|112.53|110.13|113.99|111.59|113.99|111.59|112.5|110.1|0
1651149000000|2022-04-28 12:30:00|114.13|111.73|114.86|112.46|115.21|112.81|114.1|111.7|0
1651149300000|2022-04-28 12:35:00|114.92|112.52|113.56|111.16|115.77|113.37|113.33|110.93|0
1651149600000|2022-04-28 12:40:00|113.44|111.04|112.82|110.42|113.67|111.27|111.99|109.59|0
1651149900000|2022-04-28 12:45:00|112.88|110.48|114.45|112.05|114.45|112.05|112.85|110.45|0
1651150200000|2022-04-28 12:50:00|114.57|112.17|115.82|113.42|116.22|113.82|114.51|112.11|0
1651150500000|2022-04-28 12:55:00|115.94|113.54|115.36|112.96|116.45|114.05|115.36|112.96|0
1651150800000|2022-04-28 13:00:00|115.59|113.19|115.3|112.9|115.87|113.47|114.62|112.22|0
1651151100000|2022-04-28 13:05:00|115.24|112.84|114.39|111.99|115.24|112.84|114.22|111.82|0
1651151400000|2022-04-28 13:10:00|114.44|112.04|115.12|112.72|115.12|112.72|114.3|111.9|0
1651151700000|2022-04-28 13:15:00|115.07|112.67|114.04|111.64|115.35|112.95|113.82|111.42|0
1651152000000|2022-04-28 13:20:00|113.98|111.58|113.81|111.41|114.15|111.75|113.59|111.19|0
1651152300000|2022-04-28 13:25:00|113.95|111.55|114.49|112.09|114.94|112.54|113.78|111.38|0
1651152600000|2022-04-28 13:30:00|114.37|111.97|117.82|115.42|117.82|115.42|112.68|110.28|0
1651152900000|2022-04-28 13:35:00|117.7|115.3|118.22|115.82|118.51|116.11|116.49|114.09|0
1651153200000|2022-04-28 13:40:00|118.57|116.17|120.8|118.4|121.19|118.79|117.12|114.72|0
1651153500000|2022-04-28 13:45:00|120.68|118.28|120.32|117.92|120.68|118.28|118.51|116.11|0
1651153800000|2022-04-28 13:50:00|120.44|118.04|118.73|116.33|121.39|118.99|118.5|116.1|0
1651154100000|2022-04-28 13:55:00|118.91|116.51|119.43|117.03|120.2|117.8|118.55|116.15|0
1651154400000|2022-04-28 14:00:00|119.49|117.09|123.29|120.89|123.35|120.95|119.31|116.91|0
1651154700000|2022-04-28 14:05:00|123.23|120.83|121.67|119.27|123.65|121.25|120.66|118.26|0
1651155000000|2022-04-28 14:10:00|121.37|118.97|121.49|119.09|123.05|120.65|120.78|118.38|0
1651155300000|2022-04-28 14:15:00|121.67|119.27|119.07|116.67|122.99|120.59|119.01|116.61|0
1651155600000|2022-04-28 14:20:00|118.95|116.55|120.93|118.53|121.05|118.65|118.95|116.55|0
1651155900000|2022-04-28 14:25:00|121.05|118.65|124.4|122|124.56|122.16|120.99|118.59|0
1651156200000|2022-04-28 14:30:00|124.65|122.25|127.12|124.72|127.24|124.84|123.98|121.58|0
1651156500000|2022-04-28 14:35:00|127.06|124.66|126.44|124.04|127.06|124.66|125.41|123.01|0
1651156800000|2022-04-28 14:40:00|126.5|124.1|126.25|123.85|128.04|125.64|126.13|123.73|0
1651157100000|2022-04-28 14:45:00|126.19|123.79|126.22|123.82|126.62|124.22|124.98|122.58|0
1651157400000|2022-04-28 14:50:00|126.25|123.85|125.91|123.51|127.54|125.14|125.34|122.94|0
1651157700000|2022-04-28 14:55:00|125.7|123.3|124.09|121.69|125.82|123.42|123.4|121|0
1651158000000|2022-04-28 15:00:00|123.91|121.51|122.98|120.58|124.3|121.9|122.48|120.08|0
1651158300000|2022-04-28 15:05:00|122.74|120.34|120.73|118.33|123.4|121|120.32|117.92|0
1651158600000|2022-04-28 15:10:00|120.67|118.27|120.31|117.91|121.26|118.86|120.31|117.91|0
1651158900000|2022-04-28 15:15:00|119.73|117.33|119.43|117.03|120.84|118.44|119.26|116.86|0
1651159200000|2022-04-28 15:20:00|119.38|116.98|120.42|118.02|120.9|118.5|119.26|116.86|0
1651159500000|2022-04-28 15:25:00|120.25|117.85|119.61|117.21|121.93|119.53|117.91|115.51|0
1651159800000|2022-04-28 15:30:00|119.29|116.89|118.41|116.01|120.28|117.88|118.23|115.83|0
1651160100000|2022-04-28 15:35:00|118.35|115.95|120.57|118.17|120.6|118.2|118.29|115.89|0
1651160400000|2022-04-28 15:40:00|120.63|118.23|121.28|118.88|121.28|118.88|119.92|117.52|0
1651160700000|2022-04-28 15:45:00|121.22|118.82|121.33|118.93|122.35|119.95|121.04|118.64|0
1651161000000|2022-04-28 15:50:00|121.39|118.99|120.06|117.66|121.87|119.47|119.27|116.87|0
1651161300000|2022-04-28 15:55:00|120.09|117.69|119.88|117.48|121.24|118.84|119.79|117.39|0
1651161600000|2022-04-28 16:00:00|120.03|117.63|119.55|117.15|121.26|118.86|119.32|116.92|0
1651161900000|2022-04-28 16:05:00|119.61|117.21|120.54|118.14|121.55|119.15|119.61|117.21|0
1651162200000|2022-04-28 16:10:00|120.43|118.03|118.55|116.15|120.66|118.26|118.55|116.15|0
1651162500000|2022-04-28 16:15:00|118.32|115.92|116.93|114.53|118.61|116.21|116.88|114.48|0
1651162800000|2022-04-28 16:20:00|116.88|114.48|113.51|111.11|117.22|114.82|113.29|110.89|0
1651163100000|2022-04-28 16:25:00|113.46|111.06|111.83|109.43|113.46|111.06|111.83|109.43|0
1651163400000|2022-04-28 16:30:00|111.55|109.15|111.06|108.18|112.05|109.65|110.88|108.01|0
1651163700000|2022-04-28 16:35:00|110.95|108.07|111.04|108.16|112.21|109.33|109.06|106.18|0
1651164000000|2022-04-28 16:40:00|111.15|108.27|109.17|106.29|111.15|108.27|109.17|106.29|0
1651164300000|2022-04-28 16:45:00|109.06|106.18|108.03|105.15|109.06|106.18|106.9|104.02|0
1651164600000|2022-04-28 16:50:00|108.08|105.2|107.86|104.98|109.27|106.39|107.81|104.93|0
1651164900000|2022-04-28 16:55:00|108.02|105.14|107.01|104.13|109.76|106.88|106.93|104.05|0
1651165200000|2022-04-28 17:00:00|106.8|103.92|106.42|103.54|107.71|104.83|106.32|103.44|0
1651165500000|2022-04-28 17:05:00|106.47|103.59|105.52|102.64|107.06|104.18|105.25|102.37|0
1651165800000|2022-04-28 17:10:00|105.57|102.69|103.78|100.9|105.57|102.69|103.62|100.74|0
1651166100000|2022-04-28 17:15:00|103.88|101|104.09|101.21|105.09|102.21|103.47|100.59|0
1651166400000|2022-04-28 17:20:00|104.14|101.26|104.78|101.9|105.8|102.92|103.99|101.11|0
1651166700000|2022-04-28 17:25:00|104.67|101.79|103.93|101.05|104.78|101.9|103.62|100.74|0
1651167000000|2022-04-28 17:30:00|103.88|101|103.93|101.05|105.01|102.13|103.46|100.58|0
1651167300000|2022-04-28 17:35:00|103.88|101|102.73|99.85|104.3|101.42|102.63|99.75|0
1651167600000|2022-04-28 17:40:00|102.63|99.75|103.72|100.84|104.71|101.83|102.42|99.54|0
1651167900000|2022-04-28 17:45:00|103.82|100.94|104.31|101.43|104.98|102.1|103.45|100.57|0
1651168200000|2022-04-28 17:50:00|104.26|101.38|105.51|102.63|105.93|103.05|104.26|101.38|0
1651168500000|2022-04-28 17:55:00|105.56|102.68|104.53|102.13|105.99|103.11|104.43|102.03|0
1651168800000|2022-04-28 18:00:00|104.48|102.08|104.17|101.77|104.85|102.45|103.96|101.56|0
1651169100000|2022-04-28 18:05:00|104.22|101.82|104.63|102.23|105.21|102.81|104.11|101.71|0
1651169400000|2022-04-28 18:10:00|104.58|102.18|104.84|102.44|104.89|102.49|103.8|101.4|0
1651169700000|2022-04-28 18:15:00|104.73|102.33|104.16|101.76|105.42|103.02|104.16|101.76|0
1651170000000|2022-04-28 18:20:00|104.21|101.81|103.58|101.18|104.89|102.49|103.58|101.18|0
1651170300000|2022-04-28 18:25:00|103.53|101.13|103.79|101.39|104.36|101.96|103.53|101.13|0
1651170600000|2022-04-28 18:30:00|103.73|101.33|103.89|101.49|104.57|102.17|103.27|100.87|0
1651170900000|2022-04-28 18:35:00|103.78|101.38|103.21|100.81|103.99|101.59|102.95|100.55|0
1651171200000|2022-04-28 18:40:00|103.16|100.76|102.07|99.67|103.16|100.76|102.02|99.62|0
1651171500000|2022-04-28 18:45:00|102.02|99.62|101.96|99.56|103.7|101.3|101.96|99.56|0
1651171800000|2022-04-28 18:50:00|101.91|99.51|102.88|100.48|102.88|100.48|101.2|98.8|0
1651172100000|2022-04-28 18:55:00|102.98|100.58|102.68|100.28|103.14|100.74|102.21|99.81|0
1651172400000|2022-04-28 19:00:00|102.94|100.54|102.65|100.25|103.5|101.1|102.02|99.62|0
1651172700000|2022-04-28 19:05:00|102.73|100.33|102.28|99.4|102.73|100.33|101.86|99.12|0
1651173000000|2022-04-28 19:10:00|102.3|99.42|103.04|100.16|103.38|100.5|102.3|99.42|0
1651173300000|2022-04-28 19:15:00|103.12|100.24|102.09|99.21|103.43|100.55|102.09|99.21|0
1651173600000|2022-04-28 19:20:00|102.04|99.16|101.88|99|102.75|99.87|101.78|98.9|0
1651173900000|2022-04-28 19:25:00|102.03|99.15|103.56|100.68|103.61|100.73|101.93|99.05|0
1651174200000|2022-04-28 19:30:00|103.61|100.73|105.61|102.73|105.77|102.89|103.36|100.48|0
1651174500000|2022-04-28 19:35:00|105.56|102.68|105.97|103.09|106.76|103.88|105.04|102.16|0
1651174800000|2022-04-28 19:40:00|105.92|103.04|106.7|103.82|106.97|104.09|104.73|101.85|0
1651175100000|2022-04-28 19:45:00|106.86|103.98|108.16|105.28|109.06|106.18|105.28|102.4|0
1651175400000|2022-04-28 19:50:00|108.47|105.59|108.68|105.8|109.91|107.03|108.31|105.43|0
1651175700000|2022-04-28 19:55:00|108.95|106.07|108.26|105.38|111.01|108.13|108.26|105.38|0
1651176000000|2022-04-28 20:00:00|107.94|105.06|112.06|109.18|114.59|111.71|107.84|104.96|0
1651176300000|2022-04-28 20:05:00|112.17|109.29|113.69|110.81|114.07|111.19|110.79|107.91|0
1651176600000|2022-04-28 20:10:00|114.02|111.14|114.57|111.69|114.73|111.85|112.81|109.93|0
1651176900000|2022-04-28 20:15:00|114.59|111.23|114.5|111.14|115.36|112|114.04|110.68|0
1651177200000|2022-04-28 20:20:00|114.47|111.11|113.78|110.42|115.02|111.66|113.07|109.71|0
1651177500000|2022-04-28 20:25:00|113.73|110.37|113.45|110.09|114.3|110.94|113.23|109.87|0
1651177800000|2022-04-28 20:30:00|113.37|110.01|110.62|106.7|113.37|110.01|108.01|104.65|0
1651178100000|2022-04-28 20:35:00|110.54|106.62|111.5|107.58|111.72|107.8|109.69|105.77|0
1651178400000|2022-04-28 20:40:00|111.47|107.55|110.69|106.77|112.15|108.23|110.43|106.51|0
1651178700000|2022-04-28 20:45:00|110.78|106.86|113.87|109.95|114.01|110.09|110.72|106.8|0
1651179000000|2022-04-28 20:50:00|113.84|109.92|112.59|109.79|114.06|110.59|112.48|109.67|0
1651179300000|2022-04-28 20:55:00|112.7|109.9|112.81|110.01|113.17|110.37|111.75|108.95|0
1651179600000|2022-04-28 21:00:00|112.91|110.11|113.45|110.65|113.7|110.9|112.31|109.51|0
1651179900000|2022-04-28 21:05:00|113.46|110.66|114.14|111.34|114.29|111.49|113.39|110.59|0
1651180200000|2022-04-28 21:10:00|114.13|111.33|115.3|112.5|115.3|112.5|113.6|110.8|0
1651180500000|2022-04-28 21:15:00|115.27|112.47|115.45|112.65|115.6|112.8|114.98|112.18|0
1651180800000|2022-04-28 21:20:00|115.38|112.58|117.67|114.87|118.43|115.63|115.33|112.53|0
1651181100000|2022-04-28 21:25:00|117.66|114.86|117.03|114.23|117.96|115.16|116.6|113.8|0
1651181400000|2022-04-28 21:30:00|116.93|114.13|117.07|114.27|117.42|114.62|116.9|114.1|0
1651181700000|2022-04-28 21:35:00|117.03|114.23|116.98|114.18|117.44|114.64|116.98|114.18|0
1651182000000|2022-04-28 21:40:00|116.96|114.16|117.03|114.23|117.03|114.23|116.23|113.43|0
1651182300000|2022-04-28 21:45:00|117.12|114.32|115.73|112.93|117.12|114.32|115.6|112.8|0
1651182600000|2022-04-28 21:50:00|115.74|112.94|115.56|112.76|115.87|113.07|115.33|112.53|0
1651182900000|2022-04-28 21:55:00|115.58|112.78|115.48|112.68|115.64|112.84|115|112.2|0
1651183200000|2022-04-28 22:00:00|116.95|114.15|115.73|112.93|118.31|115.51|115.71|112.91|0
1651183500000|2022-04-28 22:05:00|115.84|113.04|115.62|112.82|116.01|113.21|115.28|112.48|0
1651183800000|2022-04-28 22:10:00|115.67|112.87|115.39|112.59|116.21|113.41|115.03|112.23|0
1651184100000|2022-04-28 22:15:00|115.17|112.37|115.03|112.23|115.22|112.42|114.61|111.81|0
1651184400000|2022-04-28 22:20:00|115.05|112.25|115.11|112.31|115.22|112.42|114.28|111.48|0
1651184700000|2022-04-28 22:25:00|115.05|112.25|115.38|112.58|115.89|113.09|114.94|112.14|0
1651185000000|2022-04-28 22:30:00|115.41|112.61|115.04|112.24|115.41|112.61|114.54|111.74|0
1651185300000|2022-04-28 22:35:00|114.99|112.19|115.38|112.58|115.49|112.69|114.99|112.19|0
1651185600000|2022-04-28 22:40:00|115.43|112.63|116.16|113.36|116.5|113.7|115.32|112.52|0
1651185900000|2022-04-28 22:45:00|116.33|113.53|116.32|113.52|116.5|113.7|115.93|113.13|0
1651186200000|2022-04-28 22:50:00|116.35|113.55|116.55|113.75|116.72|113.92|116.27|113.47|0
1651186500000|2022-04-28 22:55:00|116.49|113.69|116.09|113.29|116.55|113.75|116.04|113.24|0
1651186800000|2022-04-28 23:00:00|116.04|113.24|116.43|113.63|116.63|113.83|116.04|113.24|0
1651187100000|2022-04-28 23:05:00|116.48|113.68|116.26|113.46|116.62|113.82|116.26|113.46|0
1651187400000|2022-04-28 23:10:00|116.28|113.48|116.2|113.4|116.42|113.62|116.08|113.28|0
1651187700000|2022-04-28 23:15:00|116.28|113.48|115.46|112.66|116.48|113.68|115.38|112.58|0
1651188000000|2022-04-28 23:20:00|115.52|112.72|115.57|112.77|115.61|112.81|115.18|112.38|0
1651188300000|2022-04-28 23:25:00|115.52|112.72|115.49|112.69|115.74|112.94|115.46|112.66|0
1651188600000|2022-04-28 23:30:00|115.51|112.71|115.93|113.13|116.02|113.22|115.29|112.49|0
1651188900000|2022-04-28 23:35:00|115.96|113.16|116.18|113.38|116.32|113.52|115.79|112.99|0
1651189200000|2022-04-28 23:40:00|116.12|113.32|116.29|113.49|116.46|113.66|116.12|113.32|0
1651189500000|2022-04-28 23:45:00|116.23|113.43|116.12|113.32|116.4|113.6|116.12|113.32|0
1651189800000|2022-04-28 23:50:00|116.18|113.38|116.03|113.23|116.29|113.49|116.01|113.21|0
1651190100000|2022-04-28 23:55:00|116|113.2|116.11|113.31|116.23|113.43|116|113.2|0
1651190400000|2022-04-29 00:00:00|116.06|113.26|115.86|113.06|116.17|113.37|115.77|112.97|0
1651190700000|2022-04-29 00:05:00|115.89|113.09|115.6|112.8|115.89|113.09|115.58|112.78|0
1651191000000|2022-04-29 00:10:00|115.63|112.83|114.82|112.02|115.66|112.86|114.76|111.96|0
1651191300000|2022-04-29 00:15:00|114.76|111.96|114.15|111.35|114.76|111.96|113.9|111.1|0
1651191600000|2022-04-29 00:20:00|114.09|111.29|113.32|110.52|114.09|111.29|113.26|110.46|0
1651191900000|2022-04-29 00:25:00|113.37|110.57|113.26|110.46|113.43|110.63|113.02|110.22|0
1651192200000|2022-04-29 00:30:00|113.21|110.41|112.7|109.9|113.42|110.62|112.59|109.79|0
1651192500000|2022-04-29 00:35:00|112.67|109.87|112.8|110|112.86|110.06|112.36|109.56|0
1651192800000|2022-04-29 00:40:00|112.75|109.95|113.07|110.27|113.24|110.44|112.75|109.95|0
1651193100000|2022-04-29 00:45:00|113.13|110.33|113.07|110.27|113.24|110.44|112.96|110.16|0
1651193400000|2022-04-29 00:50:00|113.04|110.24|113.23|110.43|113.29|110.49|112.71|109.91|0
1651193700000|2022-04-29 00:55:00|113.29|110.49|112.68|109.88|113.34|110.54|112.63|109.83|0
1651194000000|2022-04-29 01:00:00|112.65|109.85|112.95|110.15|112.95|110.15|112.46|109.66|0
1651194300000|2022-04-29 01:05:00|112.9|110.1|112.54|109.74|112.9|110.1|112.46|109.66|0
1651194600000|2022-04-29 01:10:00|112.51|109.71|112.62|109.82|112.78|109.98|112.29|109.49|0
1651194900000|2022-04-29 01:15:00|112.56|109.76|111.63|108.83|112.67|109.87|111.47|108.67|0
1651195200000|2022-04-29 01:20:00|111.6|108.8|111.79|108.99|112.23|109.43|111.52|108.72|0
1651195500000|2022-04-29 01:25:00|111.76|108.96|111.24|108.44|111.79|108.99|110.81|108.01|0
1651195800000|2022-04-29 01:30:00|111.16|108.36|110.54|107.74|111.19|108.39|110.32|107.52|0
1651196100000|2022-04-29 01:35:00|110.48|107.68|110.21|107.41|110.51|107.71|110.05|107.25|0
1651196400000|2022-04-29 01:40:00|110.15|107.35|109.83|107.03|110.26|107.46|109.51|106.71|0
1651196700000|2022-04-29 01:45:00|109.78|106.98|109.88|107.08|110.04|107.24|109.61|106.81|0
1651197000000|2022-04-29 01:50:00|109.91|107.11|110.09|107.29|110.26|107.46|109.77|106.97|0
1651197300000|2022-04-29 01:55:00|110.07|107.27|110.25|107.45|110.25|107.45|109.88|107.08|0
1651197600000|2022-04-29 02:00:00|110.28|107.48|110.06|107.26|110.3|107.5|109.98|107.18|0
1651197900000|2022-04-29 02:05:00|110.09|107.29|109.98|107.18|110.28|107.48|109.92|107.12|0
1651198200000|2022-04-29 02:10:00|109.92|107.12|110.57|107.77|110.62|107.82|109.71|106.91|0
1651198500000|2022-04-29 02:15:00|110.51|107.71|110.51|107.71|110.59|107.79|110.3|107.5|0
1651198800000|2022-04-29 02:20:00|110.43|107.63|110.37|107.57|110.62|107.82|110.34|107.54|0
1651199100000|2022-04-29 02:25:00|110.4|107.6|110.5|107.7|110.99|108.19|110.4|107.6|0
1651199400000|2022-04-29 02:30:00|110.56|107.76|111.12|108.32|111.2|108.4|110.56|107.76|0
1651199700000|2022-04-29 02:35:00|111.1|108.3|111.47|108.67|111.53|108.73|110.88|108.08|0
1651200000000|2022-04-29 02:40:00|111.53|108.73|111.42|108.62|111.85|109.05|111.36|108.56|0
1651200300000|2022-04-29 02:45:00|111.36|108.56|111.14|108.34|111.36|108.56|110.87|108.07|0
1651200600000|2022-04-29 02:50:00|111.09|108.29|110.84|108.04|111.09|108.29|110.68|107.88|0
1651200900000|2022-04-29 02:55:00|110.76|107.96|111.03|108.23|111.19|108.39|110.62|107.82|0
1651201200000|2022-04-29 03:00:00|110.97|108.17|110.86|108.06|110.97|108.17|110.73|107.93|0
1651201500000|2022-04-29 03:05:00|110.92|108.12|111.08|108.28|111.24|108.44|110.86|108.06|0
1651201800000|2022-04-29 03:10:00|111.1|108.3|111.45|108.65|111.73|108.93|111.08|108.28|0
1651202100000|2022-04-29 03:15:00|111.34|108.54|110.74|107.94|111.56|108.76|110.64|107.84|0
1651202400000|2022-04-29 03:20:00|110.69|107.89|111.28|108.48|111.28|108.48|110.64|107.84|0
1651202700000|2022-04-29 03:25:00|111.26|108.46|110.47|107.67|111.34|108.54|110.2|107.4|0
1651203000000|2022-04-29 03:30:00|110.44|107.64|110.39|107.59|110.55|107.75|110.23|107.43|0
1651203300000|2022-04-29 03:35:00|110.3|107.5|110.9|108.1|111.03|108.23|110.3|107.5|0
1651203600000|2022-04-29 03:40:00|110.84|108.04|110.78|107.98|111.22|108.42|110.68|107.88|0
1651203900000|2022-04-29 03:45:00|110.84|108.04|110.89|108.09|110.92|108.12|110.46|107.66|0
1651204200000|2022-04-29 03:50:00|110.86|108.06|111.32|108.52|111.38|108.58|110.35|107.55|0
1651204500000|2022-04-29 03:55:00|111.27|108.47|110.7|107.9|111.65|108.85|110.61|107.81|0
1651204800000|2022-04-29 04:00:00|110.67|107.87|110.99|108.19|111.07|108.27|110.29|107.49|0
1651205100000|2022-04-29 04:05:00|111.02|108.22|110.85|108.05|111.21|108.41|110.8|108|0
1651205400000|2022-04-29 04:10:00|110.88|108.08|110.98|108.18|111.07|108.27|110.8|108|0
1651205700000|2022-04-29 04:15:00|111.01|108.21|110.9|108.1|111.09|108.29|110.82|108.02|0
1651206000000|2022-04-29 04:20:00|110.93|108.13|110.98|108.18|111.03|108.23|110.71|107.91|0
1651206300000|2022-04-29 04:25:00|110.95|108.15|110.84|108.04|111|108.2|110.73|107.93|0
1651206600000|2022-04-29 04:30:00|110.87|108.07|110.65|107.85|110.95|108.15|110.54|107.74|0
1651206900000|2022-04-29 04:35:00|110.7|107.9|110.86|108.06|110.91|108.11|110.56|107.76|0
1651207200000|2022-04-29 04:40:00|110.83|108.03|110.69|107.89|110.91|108.11|110.64|107.84|0
1651207500000|2022-04-29 04:45:00|110.75|107.95|110.53|107.73|110.96|108.16|110.53|107.73|0
1651207800000|2022-04-29 04:50:00|110.48|107.68|110.53|107.73|110.91|108.11|110.37|107.57|0
1651208100000|2022-04-29 04:55:00|110.5|107.7|110.31|107.51|110.58|107.78|110.15|107.35|0
1651208400000|2022-04-29 05:00:00|110.36|107.56|109.28|106.48|110.36|107.56|109.12|106.32|0
1651208700000|2022-04-29 05:05:00|109.23|106.43|108.91|106.11|109.34|106.54|108.85|106.05|0
1651209000000|2022-04-29 05:10:00|108.96|106.16|109.12|106.32|109.28|106.48|108.91|106.11|0
1651209300000|2022-04-29 05:15:00|109.06|106.26|109.54|106.74|109.6|106.8|109.06|106.26|0
1651209600000|2022-04-29 05:20:00|109.49|106.69|109.92|107.12|110.46|107.66|109.44|106.64|0
1651209900000|2022-04-29 05:25:00|109.97|107.17|109.7|106.9|110.02|107.22|109.64|106.84|0
1651210200000|2022-04-29 05:30:00|109.64|106.84|109.65|106.85|110|107.2|109.4|106.6|0
1651210500000|2022-04-29 05:35:00|109.67|106.87|109.29|106.49|109.73|106.93|109.13|106.33|0
1651210800000|2022-04-29 05:40:00|109.24|106.44|109.45|106.65|109.56|106.76|109.19|106.39|0
1651211100000|2022-04-29 05:45:00|109.34|106.54|109.5|106.7|109.53|106.73|109.24|106.44|0
1651211400000|2022-04-29 05:50:00|109.56|106.76|110.2|107.4|110.28|107.48|109.5|106.7|0
1651211700000|2022-04-29 05:55:00|110.31|107.51|109.77|106.97|110.58|107.78|109.71|106.91|0
1651212000000|2022-04-29 06:00:00|109.82|107.02|109.25|106.45|110.6|107.8|109.25|106.45|0
1651212300000|2022-04-29 06:05:00|109.17|106.37|108.64|105.84|109.23|106.43|108.21|105.41|0
1651212600000|2022-04-29 06:10:00|108.69|105.89|109.49|106.69|109.86|107.06|108.69|105.89|0
1651212900000|2022-04-29 06:15:00|109.43|106.63|109.32|106.52|109.89|107.09|108.79|105.99|0
1651213200000|2022-04-29 06:20:00|109.43|106.63|108.73|105.93|109.64|106.84|108.55|105.75|0
1651213500000|2022-04-29 06:25:00|108.84|106.04|108.68|105.88|109.16|106.36|108.47|105.67|0
1651213800000|2022-04-29 06:30:00|108.71|105.91|108.36|105.56|109|106.2|108.14|105.34|0
1651214100000|2022-04-29 06:35:00|108.33|105.53|108.09|105.29|108.33|105.53|107.77|104.97|0
1651214400000|2022-04-29 06:40:00|108.19|105.39|108.11|105.31|108.46|105.66|108.01|105.21|0
1651214700000|2022-04-29 06:45:00|108.14|105.34|108.67|105.87|108.72|105.92|107.87|105.07|0
1651215000000|2022-04-29 06:50:00|108.61|105.81|109.3|106.5|109.41|106.61|108.51|105.71|0
1651215300000|2022-04-29 06:55:00|109.41|106.61|110.33|107.53|110.49|107.69|109.14|106.34|0
1651215600000|2022-04-29 07:00:00|110.16|107.36|110.81|108.01|112|109.2|110.06|107.26|0
1651215900000|2022-04-29 07:05:00|110.55|108.15|111.11|108.71|112.31|109.91|110.55|108.15|0
1651216200000|2022-04-29 07:10:00|111.05|108.65|112.03|109.63|112.2|109.8|110.92|108.52|0
1651216500000|2022-04-29 07:15:00|112.06|109.66|111.7|109.3|112.14|109.74|111.27|108.87|0
1651216800000|2022-04-29 07:20:00|111.68|109.28|111.1|108.7|111.68|109.28|110.59|108.19|0
1651217100000|2022-04-29 07:25:00|111.29|108.89|111.04|108.64|111.89|109.49|110.56|108.16|0
1651217400000|2022-04-29 07:30:00|111.02|108.62|110.44|108.04|111.02|108.62|110.15|107.75|0
1651217700000|2022-04-29 07:35:00|110.47|108.07|109.88|107.48|110.47|108.07|109.47|107.07|0
1651218000000|2022-04-29 07:40:00|109.85|107.45|109.69|107.29|110.9|108.5|109.4|107|0
1651218300000|2022-04-29 07:45:00|109.77|107.37|109.31|106.91|110.2|107.8|109.13|106.73|0
1651218600000|2022-04-29 07:50:00|109.29|106.89|109.44|107.04|110.17|107.77|108.67|106.27|0
1651218900000|2022-04-29 07:55:00|109.47|107.07|109.98|107.58|110.28|107.88|109.31|106.91|0
1651219200000|2022-04-29 08:00:00|109.87|107.47|109.39|106.99|110.3|107.9|109.23|106.83|0
1651219500000|2022-04-29 08:05:00|109.33|106.93|109.6|107.2|110.14|107.74|108.96|106.56|0
1651219800000|2022-04-29 08:10:00|109.54|107.14|109.46|107.06|109.7|107.3|109.22|106.82|0
1651220100000|2022-04-29 08:15:00|109.43|107.03|109.8|107.4|109.81|107.41|109|106.6|0
1651220400000|2022-04-29 08:20:00|109.85|107.45|110.55|108.15|110.61|108.21|109.8|107.4|0
1651220700000|2022-04-29 08:25:00|110.53|108.13|109.36|106.96|111.26|108.86|109.36|106.96|0
1651221000000|2022-04-29 08:30:00|109.42|107.02|110.58|108.18|110.58|108.18|109.36|106.96|0
1651221300000|2022-04-29 08:35:00|110.63|108.23|111.52|109.12|111.52|109.12|110.28|107.88|0
1651221600000|2022-04-29 08:40:00|111.47|109.07|111.63|109.23|111.79|109.39|110.87|108.47|0
1651221900000|2022-04-29 08:45:00|111.79|109.39|110.81|108.41|111.79|109.39|110.54|108.14|0
1651222200000|2022-04-29 08:50:00|110.92|108.52|111.19|108.79|111.41|109.01|110.73|108.33|0
1651222500000|2022-04-29 08:55:00|111.21|108.81|111.29|108.89|111.68|109.28|111.08|108.68|0
1651222800000|2022-04-29 09:00:00|111.27|108.87|111.64|109.24|112.12|109.72|110.75|108.35|0
1651223100000|2022-04-29 09:05:00|111.59|109.19|112.62|110.22|112.9|110.5|111.59|109.19|0
1651223400000|2022-04-29 09:10:00|112.65|110.25|112.84|110.44|112.9|110.5|112.4|110|0
1651223700000|2022-04-29 09:15:00|112.9|110.5|112.73|110.33|113.28|110.88|112.62|110.22|0
1651224000000|2022-04-29 09:20:00|112.78|110.38|112.42|110.02|113.06|110.66|112.01|109.61|0
1651224300000|2022-04-29 09:25:00|112.53|110.13|113.38|110.98|113.61|111.21|112.5|110.1|0
1651224600000|2022-04-29 09:30:00|113.49|111.09|113.38|110.98|113.83|111.43|112.72|110.32|0
1651224900000|2022-04-29 09:35:00|113.35|110.95|112.96|110.56|113.66|111.26|112.88|110.48|0
1651225200000|2022-04-29 09:40:00|112.99|110.59|113.67|111.27|114.08|111.68|112.69|110.29|0
1651225500000|2022-04-29 09:45:00|113.72|111.32|113.66|111.26|114.05|111.65|113.5|111.1|0
1651225800000|2022-04-29 09:50:00|113.5|111.1|114.21|111.81|114.27|111.87|113.33|110.93|0
1651226100000|2022-04-29 09:55:00|114.16|111.76|113.66|111.26|114.32|111.92|113.55|111.15|0
1651226400000|2022-04-29 10:00:00|113.63|111.23|112.74|110.34|113.74|111.34|112.39|109.99|0
1651226700000|2022-04-29 10:05:00|112.77|110.37|112.88|110.48|113.26|110.86|112.77|110.37|0
1651227000000|2022-04-29 10:10:00|112.93|110.53|113.54|111.14|113.95|111.55|112.93|110.53|0
1651227300000|2022-04-29 10:15:00|113.59|111.19|113.59|111.19|113.81|111.41|112.98|110.58|0
1651227600000|2022-04-29 10:20:00|113.62|111.22|114.2|111.8|114.25|111.85|113.59|111.19|0
1651227900000|2022-04-29 10:25:00|114.03|111.63|114.81|112.41|115.14|112.74|113.97|111.57|0
1651228200000|2022-04-29 10:30:00|114.84|112.44|114.58|112.18|115.14|112.74|114.36|111.96|0
1651228500000|2022-04-29 10:35:00|114.69|112.29|115.05|112.65|115.19|112.79|114.58|112.18|0
1651228800000|2022-04-29 10:40:00|115.02|112.62|115.72|113.32|116.37|113.97|114.74|112.34|0
1651229100000|2022-04-29 10:45:00|115.77|113.37|115.77|113.37|116|113.6|115.43|113.03|0
1651229400000|2022-04-29 10:50:00|115.83|113.43|115.26|112.86|115.83|113.43|115.1|112.7|0
1651229700000|2022-04-29 10:55:00|115.32|112.92|115.71|113.31|116.16|113.76|115.21|112.81|0
1651230000000|2022-04-29 11:00:00|115.65|113.25|115.76|113.36|116.3|113.9|115.03|112.63|0
1651230300000|2022-04-29 11:05:00|115.71|113.31|115.39|112.99|115.82|113.42|115.2|112.8|0
1651230600000|2022-04-29 11:10:00|115.37|112.97|116.18|113.78|116.55|114.15|115.37|112.97|0
1651230900000|2022-04-29 11:15:00|116.21|113.81|115.36|112.96|116.26|113.86|115.3|112.9|0
1651231200000|2022-04-29 11:20:00|115.39|112.99|115.02|112.62|115.47|113.07|114.91|112.51|0
1651231500000|2022-04-29 11:25:00|114.99|112.59|115.3|112.9|115.69|113.29|114.68|112.28|0
1651231800000|2022-04-29 11:30:00|115.33|112.93|116.11|113.71|116.14|113.74|114.85|112.45|0
1651232100000|2022-04-29 11:35:00|116.14|113.74|116.05|113.65|116.5|114.1|116.02|113.62|0
1651232400000|2022-04-29 11:40:00|116.19|113.79|116.53|114.13|116.87|114.47|116.08|113.68|0
1651232700000|2022-04-29 11:45:00|116.56|114.16|116.69|114.29|116.86|114.46|115.99|113.59|0
1651233000000|2022-04-29 11:50:00|116.72|114.32|116.78|114.38|117.37|114.97|116.69|114.29|0
1651233300000|2022-04-29 11:55:00|116.8|114.4|116.52|114.12|116.8|114.4|115.96|113.56|0
1651233600000|2022-04-29 12:00:00|116.55|114.15|116.01|113.61|116.74|114.34|115.84|113.44|0
1651233900000|2022-04-29 12:05:00|115.95|113.55|115.36|112.96|116.29|113.89|115.27|112.87|0
1651234200000|2022-04-29 12:10:00|115.33|112.93|115.44|113.04|116|113.6|115.27|112.87|0
1651234500000|2022-04-29 12:15:00|115.38|112.98|114.76|112.36|115.5|113.1|114.71|112.31|0
1651234800000|2022-04-29 12:20:00|114.71|112.31|113.26|110.86|114.82|112.42|113.21|110.81|0
1651235100000|2022-04-29 12:25:00|113.21|110.81|113.29|110.89|114.55|112.15|113.21|110.81|0
1651235400000|2022-04-29 12:30:00|113.35|110.95|114.84|112.44|115.74|113.34|113.35|110.95|0
1651235700000|2022-04-29 12:35:00|115.12|112.72|116.19|113.79|116.81|114.41|115.07|112.67|0
1651236000000|2022-04-29 12:40:00|116.13|113.73|115.06|112.66|116.36|113.96|114.73|112.33|0
1651236300000|2022-04-29 12:45:00|115.01|112.61|114.28|111.88|115.4|113|113.89|111.49|0
1651236600000|2022-04-29 12:50:00|114.56|112.16|114.72|112.32|114.86|112.46|114|111.6|0
1651236900000|2022-04-29 12:55:00|114.78|112.38|116.01|113.61|116.01|113.61|114.5|112.1|0
1651237200000|2022-04-29 13:00:00|116.18|113.78|116.23|113.83|116.46|114.06|115.5|113.1|0
1651237500000|2022-04-29 13:05:00|116.29|113.89|117.88|115.48|117.93|115.53|116.17|113.77|0
1651237800000|2022-04-29 13:10:00|117.93|115.53|118.45|116.05|118.62|116.22|117.65|115.25|0
1651238100000|2022-04-29 13:15:00|118.39|115.99|117.64|115.24|118.62|116.22|117.41|115.01|0
1651238400000|2022-04-29 13:20:00|117.81|115.41|115.94|113.54|117.93|115.53|115.71|113.31|0
1651238700000|2022-04-29 13:25:00|115.97|113.57|115.93|113.53|116.5|114.1|115.6|113.2|0
1651239000000|2022-04-29 13:30:00|115.85|113.45|113.75|111.35|117.07|114.67|113.2|110.8|0
1651239300000|2022-04-29 13:35:00|113.7|111.3|115.88|113.48|116.62|114.22|112.7|110.3|0
1651239600000|2022-04-29 13:40:00|115.71|113.31|118.04|115.64|118.07|115.67|114.65|112.25|0
1651239900000|2022-04-29 13:45:00|117.75|115.35|116.5|114.1|118.32|115.92|115.93|113.53|0
1651240200000|2022-04-29 13:50:00|116.55|114.15|114.99|112.59|117.52|115.12|114.94|112.54|0
1651240500000|2022-04-29 13:55:00|115.11|112.71|108.71|106.31|115.11|112.71|108.39|105.99|0
1651240800000|2022-04-29 14:00:00|108.63|106.23|110.23|107.83|110.39|107.99|108.44|106.04|0
1651241100000|2022-04-29 14:05:00|110.28|107.88|111.32|108.92|112.26|109.86|110.01|107.61|0
1651241400000|2022-04-29 14:10:00|111.21|108.81|111.7|109.3|112.31|109.91|110.33|107.93|0
1651241700000|2022-04-29 14:15:00|111.81|109.41|116.02|113.62|116.42|114.02|110.22|107.82|0
1651242000000|2022-04-29 14:20:00|116.25|113.85|116.93|114.53|117.56|115.16|115.56|113.16|0
1651242300000|2022-04-29 14:25:00|117.02|114.62|118.83|116.43|119.18|116.78|116.53|114.13|0
1651242600000|2022-04-29 14:30:00|118.89|116.49|118.84|116.44|119.24|116.84|114.11|111.71|0
1651242900000|2022-04-29 14:35:00|118.66|116.26|118.69|116.29|120.12|117.72|118.25|115.85|0
1651243200000|2022-04-29 14:40:00|118.66|116.26|119.18|116.78|120.24|117.84|118.48|116.08|0
1651243500000|2022-04-29 14:45:00|119.24|116.84|120.47|118.07|120.65|118.25|119.18|116.78|0
1651243800000|2022-04-29 14:50:00|120.59|118.19|119.94|117.54|121.18|118.78|119.7|117.3|0
1651244100000|2022-04-29 14:55:00|119.88|117.48|119.29|116.89|120.35|117.95|119|116.6|0
1651244400000|2022-04-29 15:00:00|119.58|117.18|119.87|117.47|121.17|118.77|119.52|117.12|0
1651244700000|2022-04-29 15:05:00|119.99|117.59|120.22|117.82|120.46|118.06|118.29|115.89|0
1651245000000|2022-04-29 15:10:00|120.19|117.79|120.28|117.88|121.94|119.54|119.69|117.29|0
1651245300000|2022-04-29 15:15:00|120.63|118.23|119.74|117.34|120.93|118.53|119.69|117.29|0
1651245600000|2022-04-29 15:20:00|119.57|117.17|119.24|116.84|120.69|118.29|118.52|116.12|0
1651245900000|2022-04-29 15:25:00|119.21|116.81|118.98|116.58|120.15|117.75|118.69|116.29|0
1651246200000|2022-04-29 15:30:00|119.09|116.69|117.99|115.59|119.45|117.05|116.43|114.03|0
1651246500000|2022-04-29 15:35:00|117.87|115.47|118.74|116.34|118.74|116.34|117.06|114.66|0
1651246800000|2022-04-29 15:40:00|118.91|116.51|117.29|114.89|119.15|116.75|117.17|114.77|0
1651247100000|2022-04-29 15:45:00|117.34|114.94|117.83|115.43|117.98|115.58|116.08|113.68|0
1651247400000|2022-04-29 15:50:00|117.69|115.29|117|114.6|117.92|115.52|114.84|112.44|0
1651247700000|2022-04-29 15:55:00|116.95|114.55|118.98|116.58|119.21|116.81|116.54|114.14|0
1651248000000|2022-04-29 16:00:00|119.04|116.64|122.11|119.71|122.23|119.83|118.86|116.46|0
1651248300000|2022-04-29 16:05:00|122.17|119.77|122.59|120.19|122.83|120.43|121.79|119.39|0
1651248600000|2022-04-29 16:10:00|122.65|120.25|121.99|119.59|122.77|120.37|121.51|119.11|0
1651248900000|2022-04-29 16:15:00|122.17|119.77|123.75|121.35|123.9|121.5|120.66|118.26|0
1651249200000|2022-04-29 16:20:00|123.66|121.26|122.41|120.01|123.67|121.27|121.86|119.46|0
1651249500000|2022-04-29 16:25:00|122.29|119.89|123.49|121.09|123.79|121.39|121.81|119.41|0
1651249800000|2022-04-29 16:30:00|123.61|121.21|123.85|121.45|124.39|121.99|123.18|120.78|0
1651250100000|2022-04-29 16:35:00|123.79|121.39|123.72|121.32|124.33|121.93|123.24|120.84|0
1651250400000|2022-04-29 16:40:00|123.78|121.38|125.24|122.84|125.3|122.9|123.6|121.2|0
1651250700000|2022-04-29 16:45:00|125.06|122.66|125.3|122.9|125.42|123.02|124.45|122.05|0
1651251000000|2022-04-29 16:50:00|125.36|122.96|127.39|124.99|127.39|124.99|125.3|122.9|0
1651251300000|2022-04-29 16:55:00|127.26|124.86|126.21|123.81|127.26|124.86|125.66|123.26|0
1651251600000|2022-04-29 17:00:00|126.4|124|124.37|121.97|126.4|124|123.95|121.55|0
1651251900000|2022-04-29 17:05:00|124.53|122.13|125.86|123.46|126.29|123.89|124.53|122.13|0
1651252200000|2022-04-29 17:10:00|125.92|123.52|124.94|122.54|126.23|123.83|124.94|122.54|0
1651252500000|2022-04-29 17:15:00|124.91|122.51|124.2|121.8|125.18|122.78|123.87|121.47|0
1651252800000|2022-04-29 17:20:00|124.26|121.86|122.75|120.35|124.81|122.41|122.75|120.35|0
1651253100000|2022-04-29 17:25:00|122.87|120.47|123.35|120.95|123.47|121.07|121.58|119.18|0
1651253400000|2022-04-29 17:30:00|123.53|121.13|122.56|120.16|123.53|121.13|121.97|119.57|0
1651253700000|2022-04-29 17:35:00|122.68|120.28|122.44|120.04|122.98|120.58|120.77|118.37|0
1651254000000|2022-04-29 17:40:00|122.38|119.98|124.19|121.79|124.74|122.34|122.38|119.98|0
1651254300000|2022-04-29 17:45:00|124.37|121.97|125.47|123.07|125.53|123.13|124.25|121.85|0
1651254600000|2022-04-29 17:50:00|125.16|122.76|125.58|123.18|125.71|123.31|124.85|122.45|0
1651254900000|2022-04-29 17:55:00|125.83|123.43|125.83|123.43|126.08|123.68|125.28|122.88|0
1651255200000|2022-04-29 18:00:00|125.89|123.49|126.87|124.47|127.25|124.85|125.58|123.18|0
1651255500000|2022-04-29 18:05:00|126.81|124.41|128.94|126.54|129.07|126.67|126.69|124.29|0
1651255800000|2022-04-29 18:10:00|129.13|126.73|128.69|126.29|129.75|127.35|128.13|125.73|0
1651256100000|2022-04-29 18:15:00|128.63|126.23|128.38|125.98|128.69|126.29|126.59|124.19|0
1651256400000|2022-04-29 18:20:00|128.32|125.92|130.06|127.66|130.31|127.91|128.32|125.92|0
1651256700000|2022-04-29 18:25:00|130|127.6|129.74|127.34|130.12|127.72|129.24|126.84|0
1651257000000|2022-04-29 18:30:00|129.81|127.41|130.18|127.78|130.62|128.22|129.05|126.65|0
1651257300000|2022-04-29 18:35:00|130.21|127.81|131.94|129.54|131.94|129.54|129.55|127.15|0
1651257600000|2022-04-29 18:40:00|131.82|129.42|131.18|128.78|131.82|129.42|131.18|128.78|0
1651257900000|2022-04-29 18:45:00|130.99|128.59|134.42|132.02|134.42|132.02|128.32|125.92|0
1651258200000|2022-04-29 18:50:00|134.35|131.95|135.12|132.72|135.12|132.72|134.03|131.63|0
1651258500000|2022-04-29 18:55:00|135.19|132.79|133.51|131.11|135.58|133.18|133|130.6|0
1651258800000|2022-04-29 19:00:00|133.64|131.24|134.06|131.66|135.05|132.65|133.38|130.98|0
1651259100000|2022-04-29 19:05:00|133.9|131.5|136.28|133.88|136.34|133.94|133.9|131.5|0
1651259400000|2022-04-29 19:10:00|136.21|133.81|137.52|135.12|137.98|135.58|135.76|133.36|0
1651259700000|2022-04-29 19:15:00|137.65|135.25|136.8|134.4|140.41|138.01|136.61|134.21|0
1651260000000|2022-04-29 19:20:00|136.67|134.27|136.45|134.05|137.72|135.32|135.83|133.43|0
1651260300000|2022-04-29 19:25:00|136.42|134.02|136.89|134.49|137.72|135.32|135.58|133.18|0
1651260600000|2022-04-29 19:30:00|136.83|134.43|135.46|133.06|137.42|135.02|134.62|132.22|0
1651260900000|2022-04-29 19:35:00|135.85|133.45|135.39|132.99|136.56|134.16|134.23|131.83|0
1651261200000|2022-04-29 19:40:00|135.32|132.92|136.56|134.16|136.95|134.55|134.07|131.67|0
1651261500000|2022-04-29 19:45:00|136.75|134.35|140.96|138.56|140.96|138.56|136.43|134.03|0
1651261800000|2022-04-29 19:50:00|140.89|138.49|143.59|141.19|144.2|141.8|140.89|138.49|0
1651262100000|2022-04-29 19:55:00|143.79|141.39|143.06|140.66|146.12|143.72|141.2|138.8|0
1651262400000|2022-04-29 20:00:00|143.46|141.06|143.12|140.72|144.07|141.67|142.05|139.65|0
1651262700000|2022-04-29 20:05:00|142.92|140.52|141.18|138.78|142.92|140.52|140.84|138.44|0
1651263000000|2022-04-29 20:10:00|141.11|138.71|139.06|136.66|142.83|140.43|138.67|136.27|0
1651475100000|2022-05-02 07:05:00|132.95|130.55|132.88|130.48|133.53|131.13|132.05|129.65|0
1651475400000|2022-05-02 07:10:00|132.95|130.55|132.43|130.03|133.95|131.55|132.21|129.81|0
1651475700000|2022-05-02 07:15:00|132.33|129.93|133.84|131.44|134.01|131.61|132.04|129.64|0
1651476000000|2022-05-02 07:20:00|133.81|131.41|134.46|132.06|135.01|132.61|133.81|131.41|0
1651476300000|2022-05-02 07:25:00|134.33|131.93|132.74|130.34|134.65|132.25|132.71|130.31|0
1651476600000|2022-05-02 07:30:00|132.9|130.5|134.74|132.34|135.63|133.23|132.9|130.5|0
1651476900000|2022-05-02 07:35:00|134.91|132.51|133.25|130.85|135.1|132.7|133.25|130.85|0
1651477200000|2022-05-02 07:40:00|133.28|130.88|132.96|130.56|134.02|131.62|132.96|130.56|0
1651477500000|2022-05-02 07:45:00|132.99|130.59|133.41|131.01|133.5|131.1|132.8|130.4|0
1651477800000|2022-05-02 07:50:00|133.31|130.91|133.43|131.03|133.63|131.23|132.73|130.33|0
1651478100000|2022-05-02 07:55:00|133.24|130.84|138.38|135.98|140.73|138.33|132.73|130.33|0
1651478400000|2022-05-02 08:00:00|138.35|135.95|134.72|132.32|138.35|135.95|134.5|132.1|0
1651478700000|2022-05-02 08:05:00|135.02|132.62|134.14|131.74|135.87|133.47|134.04|131.64|0
1651479000000|2022-05-02 08:10:00|134.2|131.8|134.82|132.42|134.85|132.45|133.46|131.06|0
1651479300000|2022-05-02 08:15:00|134.85|132.45|134.94|132.54|136.32|133.92|134.29|131.89|0
1651479600000|2022-05-02 08:20:00|135.07|132.67|136.08|133.68|136.12|133.72|134.52|132.12|0
1651479900000|2022-05-02 08:25:00|136.12|133.72|135.52|133.12|136.41|134.01|134.87|132.47|0
1651480200000|2022-05-02 08:30:00|135.59|133.19|136.93|134.53|137.13|134.73|135.59|133.19|0
1651480500000|2022-05-02 08:35:00|136.97|134.57|136.8|134.4|137.26|134.86|136.51|134.11|0
1651480800000|2022-05-02 08:40:00|136.77|134.37|137.07|134.67|138.02|135.62|135.98|133.58|0
1651481100000|2022-05-02 08:45:00|137.1|134.7|137.16|134.76|137.76|135.36|136.93|134.53|0
1651481400000|2022-05-02 08:50:00|137.29|134.89|139.08|136.68|139.21|136.81|137.29|134.89|0
1651481700000|2022-05-02 08:55:00|139.01|136.61|138.41|136.01|139.58|137.18|138.25|135.85|0
1651482000000|2022-05-02 09:00:00|138.38|135.98|137.22|134.82|138.38|135.98|136.89|134.49|0
1651482300000|2022-05-02 09:05:00|137.25|134.85|139.19|136.79|139.39|136.99|136.24|133.84|0
1651482600000|2022-05-02 09:10:00|139.22|136.82|138.56|136.16|139.22|136.82|137.83|135.43|0
1651482900000|2022-05-02 09:15:00|138.59|136.19|138.69|136.29|138.69|136.29|137.7|135.3|0
1651483200000|2022-05-02 09:20:00|138.75|136.35|137.43|135.03|138.85|136.45|137.37|134.97|0
1651483500000|2022-05-02 09:25:00|137.37|134.97|137.36|134.96|137.6|135.2|136.71|134.31|0
1651483800000|2022-05-02 09:30:00|137.3|134.9|136.84|134.44|137.56|135.16|136.67|134.27|0
1651484100000|2022-05-02 09:35:00|136.77|134.37|136.57|134.17|136.97|134.57|136.28|133.88|0
1651484400000|2022-05-02 09:40:00|136.67|134.27|134.49|132.09|137.73|135.33|134.39|131.99|0
1651484700000|2022-05-02 09:45:00|134.52|132.12|136.14|133.74|136.53|134.13|134.52|132.12|0
1651485000000|2022-05-02 09:50:00|136.17|133.77|135.68|133.28|136.2|133.8|135.42|133.02|0
1651485300000|2022-05-02 09:55:00|135.71|133.31|136.65|134.25|136.65|134.25|135.71|133.31|0
1651485600000|2022-05-02 10:00:00|136.62|134.22|137.31|134.91|137.61|135.21|136.36|133.96|0
1651485900000|2022-05-02 10:05:00|137.21|134.81|137.17|134.77|137.7|135.3|136.98|134.58|0
1651486200000|2022-05-02 10:10:00|137.04|134.64|135.89|133.49|137.04|134.64|135.86|133.46|0
1651486500000|2022-05-02 10:15:00|135.96|133.56|136.02|133.62|136.02|133.62|135.47|133.07|0
1651486800000|2022-05-02 10:20:00|135.99|133.59|136.15|133.75|136.25|133.85|135.72|133.32|0
1651487100000|2022-05-02 10:25:00|136.18|133.78|136.27|133.87|136.7|134.3|135.85|133.45|0
1651487400000|2022-05-02 10:30:00|136.24|133.84|135.65|133.25|136.57|134.17|135.45|133.05|0
1651487700000|2022-05-02 10:35:00|135.62|133.22|135.75|133.35|135.81|133.41|135.16|132.76|0
1651488000000|2022-05-02 10:40:00|135.78|133.38|136.3|133.9|136.76|134.36|135.75|133.35|0
1651488300000|2022-05-02 10:45:00|136.33|133.93|136.69|134.29|137.02|134.62|136.3|133.9|0
1651488600000|2022-05-02 10:50:00|136.62|134.22|136.88|134.48|137.01|134.61|136.42|134.02|0
1651488900000|2022-05-02 10:55:00|136.85|134.45|137.4|135|137.97|135.57|136.42|134.02|0
1651489200000|2022-05-02 11:00:00|137.34|134.94|137.27|134.87|137.47|135.07|136.68|134.28|0
1651489500000|2022-05-02 11:05:00|137.24|134.84|137.93|135.53|137.99|135.59|136.91|134.51|0
1651489800000|2022-05-02 11:10:00|138.03|135.63|138.45|136.05|138.52|136.12|137.59|135.19|0
1651490100000|2022-05-02 11:15:00|138.49|136.09|139.25|136.85|139.45|137.05|138.39|135.99|0
1651490400000|2022-05-02 11:20:00|139.31|136.91|139.04|136.64|139.85|137.45|138.58|136.18|0
1651490700000|2022-05-02 11:25:00|138.91|136.51|139.41|137.01|139.41|137.01|138.44|136.04|0
1651491000000|2022-05-02 11:30:00|139.54|137.14|140.91|138.51|140.91|138.51|139.54|137.14|0
1651491300000|2022-05-02 11:35:00|140.84|138.44|141.48|139.08|141.79|139.39|140.51|138.11|0
1651491600000|2022-05-02 11:40:00|141.45|139.05|141.61|139.21|141.85|139.45|141.14|138.74|0
1651491900000|2022-05-02 11:45:00|141.58|139.18|142.59|140.19|142.87|140.47|141.38|138.98|0
1651492200000|2022-05-02 11:50:00|142.53|140.13|143.48|141.08|143.54|141.14|141.98|139.58|0
1651492500000|2022-05-02 11:55:00|143.54|141.14|144.71|142.31|145.33|142.93|143.48|141.08|0
1651492800000|2022-05-02 12:00:00|144.29|141.89|145.63|143.23|146.88|144.48|144.12|141.72|0
1651493100000|2022-05-02 12:05:00|145.84|143.44|145.35|142.95|146.6|144.2|144.74|142.34|0
1651493400000|2022-05-02 12:10:00|145.49|143.09|146.28|143.88|146.66|144.26|145.29|142.89|0
1651493700000|2022-05-02 12:15:00|146.14|143.74|145.83|143.43|146.18|143.78|145.21|142.81|0
1651494000000|2022-05-02 12:20:00|145.76|143.36|144.97|142.57|145.76|143.36|144.66|142.26|0
1651494300000|2022-05-02 12:25:00|145|142.6|144.45|142.05|145.52|143.12|144.38|141.98|0
1651494600000|2022-05-02 12:30:00|144.35|141.95|144.95|142.55|145.02|142.62|141.27|138.87|0
1651494900000|2022-05-02 12:35:00|144.88|142.48|145.08|142.68|145.36|142.96|144.74|142.34|0
1651495200000|2022-05-02 12:40:00|145.05|142.65|145.18|142.78|145.7|143.3|144.26|141.86|0
1651495500000|2022-05-02 12:45:00|145.15|142.75|146.66|144.26|146.8|144.4|144.8|142.4|0
1651495800000|2022-05-02 12:50:00|146.87|144.47|145.07|142.67|147.14|144.74|144.93|142.53|0
1651496100000|2022-05-02 12:55:00|145|142.6|145.55|143.15|146.03|143.63|144.93|142.53|0
1651496400000|2022-05-02 13:00:00|145.48|143.08|144.18|141.78|145.48|143.08|144.11|141.71|0
1651496700000|2022-05-02 13:05:00|144.11|141.71|143.05|140.65|144.11|141.71|142.95|140.55|0
1651497000000|2022-05-02 13:10:00|142.95|140.55|140.86|138.46|143.02|140.62|140.79|138.39|0
1651497300000|2022-05-02 13:15:00|140.79|138.39|141.13|138.73|141.87|139.47|140.66|138.26|0
1651497600000|2022-05-02 13:20:00|141.12|138.72|141.26|138.86|142.06|139.66|140.62|138.22|0
1651497900000|2022-05-02 13:25:00|141.32|138.92|142.8|140.4|143.28|140.88|141.19|138.79|0
1651498200000|2022-05-02 13:30:00|142.73|140.33|145.32|142.92|145.66|143.26|140.12|137.72|0
1651498500000|2022-05-02 13:35:00|145.84|143.44|147.32|144.92|150.19|147.79|145.53|143.13|0
1651498800000|2022-05-02 13:40:00|147.11|144.71|142.66|140.26|150.26|147.86|140.17|137.77|0
1651499100000|2022-05-02 13:45:00|142.72|140.32|144.28|141.88|145.72|143.32|140.64|138.24|0
1651499400000|2022-05-02 13:50:00|144.56|142.16|141.5|139.1|145.93|143.53|141.5|139.1|0
1651499700000|2022-05-02 13:55:00|141.57|139.17|141|138.6|143.5|141.1|139.3|136.9|0
1651500000000|2022-05-02 14:00:00|141.2|138.8|140.4|138|143.73|141.33|139.83|137.43|0
1651500300000|2022-05-02 14:05:00|140.43|138.03|146.12|143.72|146.88|144.48|140.13|137.73|0
1651500600000|2022-05-02 14:10:00|146.33|143.93|145.91|143.51|147.23|144.83|144|141.6|0
1651500900000|2022-05-02 14:15:00|145.98|143.58|142.91|140.51|147.36|144.96|142.84|140.44|0
1651501200000|2022-05-02 14:20:00|143.31|140.91|139.04|136.64|145.28|142.88|138.65|136.25|0
1651501500000|2022-05-02 14:25:00|138.91|136.51|136.4|134|139.64|137.24|135.05|132.65|0
1651501800000|2022-05-02 14:30:00|136.01|133.61|134.52|132.12|136.01|133.61|132.8|130.4|0
1651502100000|2022-05-02 14:35:00|134.65|132.25|135.88|133.48|137.38|134.98|134.2|131.8|0
1651502400000|2022-05-02 14:40:00|135.68|133.28|136.61|134.21|136.94|134.54|132.93|130.53|0
1651502700000|2022-05-02 14:45:00|136.74|134.34|137.2|134.8|137.92|135.52|135.89|133.49|0
1651503000000|2022-05-02 14:50:00|137.1|134.7|138.64|136.24|139.11|136.71|136.93|134.53|0
1651503300000|2022-05-02 14:55:00|138.84|136.44|140.97|138.57|141.31|138.91|137.39|134.99|0
1651503600000|2022-05-02 15:00:00|141.01|138.13|145.42|142.54|145.42|142.54|140.81|137.93|0
1651503900000|2022-05-02 15:05:00|145.35|142.47|143.16|140.28|145.49|142.61|142.29|139.41|0
1651504200000|2022-05-02 15:10:00|143.1|140.22|142.09|139.21|144.91|142.03|140.23|137.35|0
1651504500000|2022-05-02 15:15:00|142.16|139.28|147.14|144.26|148.05|145.17|142.16|139.28|0
1651504800000|2022-05-02 15:20:00|147.28|144.4|146.31|143.43|147.91|145.03|145.55|142.67|0
1651505100000|2022-05-02 15:25:00|146.04|143.16|147.78|144.9|148.32|145.44|144.53|141.65|0
1651505400000|2022-05-02 15:30:00|147.5|144.62|146.53|143.65|149.31|146.43|145.23|142.35|0
1651505700000|2022-05-02 15:35:00|146.19|143.31|148.33|145.45|148.47|145.59|144.07|141.19|0
1651506000000|2022-05-02 15:40:00|148.54|145.66|147.77|144.89|149.45|146.57|145.77|142.89|0
1651506300000|2022-05-02 15:45:00|147.63|144.75|147.49|144.61|148.26|145.38|145.36|142.48|0
1651506600000|2022-05-02 15:50:00|147.97|145.09|146.11|143.23|147.97|145.09|145.69|142.81|0
1651506900000|2022-05-02 15:55:00|146.31|143.43|144.26|141.38|147.07|144.19|143.92|141.04|0
1651507200000|2022-05-02 16:00:00|144.19|141.31|148.66|145.78|149.5|146.62|142.97|140.09|0
1651507500000|2022-05-02 16:05:00|148.59|145.71|147.89|145.01|149.43|146.55|147.48|144.6|0
1651507800000|2022-05-02 16:10:00|148.03|145.15|147.06|144.18|148.52|145.64|146.99|144.11|0
1651508100000|2022-05-02 16:15:00|147.47|144.59|144.04|141.16|148.17|145.29|144.04|141.16|0
1651508400000|2022-05-02 16:20:00|144.11|141.23|144.44|141.56|144.75|141.87|142.08|139.2|0
1651508700000|2022-05-02 16:25:00|144.51|141.63|145.33|142.45|146.57|143.69|144.17|141.29|0
1651509000000|2022-05-02 16:30:00|144.85|141.97|143.72|141.32|145.94|143.06|143.69|140.81|0
1651509300000|2022-05-02 16:35:00|143.48|141.08|144.89|142.01|145.17|142.41|141.87|139.47|0
1651509600000|2022-05-02 16:40:00|145.07|142.19|145.72|142.84|146.06|143.18|143.8|140.92|0
1651509900000|2022-05-02 16:45:00|145.92|143.04|146.34|143.46|146.96|144.08|145.37|142.49|0
1651510200000|2022-05-02 16:50:00|146.61|143.73|148.36|145.48|148.78|145.9|146.13|143.25|0
1651510500000|2022-05-02 16:55:00|148.43|145.55|149.97|147.09|150.82|147.94|147.03|144.15|0
1651510800000|2022-05-02 17:00:00|150.11|147.23|152.6|149.72|153.6|150.72|149.76|146.88|0
1651511100000|2022-05-02 17:05:00|152.53|149.65|150.46|147.58|152.95|150.07|148.55|145.67|0
1651511400000|2022-05-02 17:10:00|150.67|147.79|148.36|145.48|151.02|148.14|148.22|145.34|0
1651511700000|2022-05-02 17:15:00|148.5|145.62|149.1|146.22|149.88|147|148.05|145.17|0
1651512000000|2022-05-02 17:20:00|148.89|146.01|151.08|148.2|151.08|148.2|148.89|146.01|0
1651512300000|2022-05-02 17:25:00|150.86|147.98|151.08|148.2|152.47|149.59|149.38|146.5|0
1651512600000|2022-05-02 17:30:00|151.4|148.52|152.61|149.73|152.68|149.8|149.55|146.67|0
1651512900000|2022-05-02 17:35:00|152.83|149.95|153.18|150.3|153.47|150.59|151.61|148.73|0
1651513200000|2022-05-02 17:40:00|153.11|150.23|154.51|151.63|154.51|151.63|151.96|149.08|0
1651513500000|2022-05-02 17:45:00|154.22|151.34|156.04|153.16|156.26|153.38|153.94|151.06|0
1651513800000|2022-05-02 17:50:00|156.11|153.23|156.25|153.37|156.55|153.67|154.94|152.06|0
1651514100000|2022-05-02 17:55:00|155.96|153.08|154.36|151.48|156.25|153.37|154.36|151.48|0
1651514400000|2022-05-02 18:00:00|154.43|151.55|152.48|149.6|156.25|153.37|152.48|149.6|0
1651514700000|2022-05-02 18:05:00|152.27|149.39|154.64|151.76|154.71|151.83|151.13|148.25|0
1651515000000|2022-05-02 18:10:00|154.71|151.83|158.67|155.79|158.74|155.86|154.5|151.62|0
1651515300000|2022-05-02 18:15:00|158.52|155.64|161.28|158.4|161.43|158.55|158.37|155.49|0
1651515600000|2022-05-02 18:20:00|161.2|158.32|159.48|156.6|161.57|158.69|158.83|155.95|0
1651515900000|2022-05-02 18:25:00|159.74|156.86|160|157.12|160.89|158.01|159.19|156.31|0
1651516200000|2022-05-02 18:30:00|159.92|157.04|158.96|156.08|160.81|157.93|158.3|155.42|0
1651516500000|2022-05-02 18:35:00|159.03|156.15|160.07|157.19|160.88|158|158.59|155.71|0
1651516800000|2022-05-02 18:40:00|159.92|157.04|162.45|159.57|163.8|160.92|159.18|156.3|0
1651517100000|2022-05-02 18:45:00|162.37|159.49|157.93|154.57|162.37|159.49|157.78|154.42|0
1651517400000|2022-05-02 18:50:00|158|154.64|156.39|153.03|159.92|156.56|155.08|151.72|0
1651517700000|2022-05-02 18:55:00|156.46|153.1|158.25|154.89|159.28|155.92|156.17|152.81|0
1651518000000|2022-05-02 19:00:00|158.17|154.81|154.7|151.34|158.17|154.81|153.72|150.36|0
1651518300000|2022-05-02 19:05:00|154.66|151.3|151.14|147.78|154.88|151.52|150.19|146.83|0
1651518600000|2022-05-02 19:10:00|151.25|147.89|146.09|142.73|151.25|147.89|146.09|142.73|0
1651518900000|2022-05-02 19:15:00|145.95|142.59|145.46|142.1|147.54|144.18|144.84|141.48|0
1651519200000|2022-05-02 19:20:00|145.18|141.82|139.97|136.61|146.04|142.68|139.83|136.47|0
1651519500000|2022-05-02 19:25:00|140.24|136.88|140.3|136.94|141.38|138.02|138.86|135.5|0
1651519800000|2022-05-02 19:30:00|140.44|137.08|135.84|132.48|140.69|137.33|135.58|132.22|0
1651520100000|2022-05-02 19:35:00|135.64|132.28|137.96|134.6|138.96|135.6|135.19|131.83|0
1651520400000|2022-05-02 19:40:00|137.56|134.2|139.53|136.17|139.53|136.17|135.34|131.98|0
1651520700000|2022-05-02 19:45:00|139.5|136.14|134.98|131.62|140.07|136.71|134.55|131.19|0
1651521000000|2022-05-02 19:50:00|134.75|131.39|133.17|129.81|135.67|132.31|132.6|129.24|0
1651521300000|2022-05-02 19:55:00|133.2|129.84|132.22|129.34|134.34|130.98|131.89|129.01|0
1651521600000|2022-05-02 20:00:00|131.89|129.01|131.92|129.04|132.73|129.85|130.99|128.11|0
1651521900000|2022-05-02 20:05:00|131.83|128.95|131.12|128.24|132.21|129.33|130.93|128.05|0
1651522200000|2022-05-02 20:10:00|131.18|128.3|134.02|131.14|134.28|131.4|130.99|128.11|0
1651522500000|2022-05-02 20:15:00|134.03|130.67|134.19|130.83|134.26|130.9|133.38|130.02|0
1651522800000|2022-05-02 20:20:00|134.23|130.87|133.99|130.63|134.23|130.87|133.54|130.18|0
1651523100000|2022-05-02 20:25:00|134.09|130.73|133.93|130.57|134.45|131.09|133.6|130.24|0
1651523400000|2022-05-02 20:30:00|133.86|130.5|134.05|130.69|134.12|130.76|133.4|130.04|0
1651523700000|2022-05-02 20:35:00|133.92|130.56|133.34|129.98|134.05|130.69|133.21|129.85|0
1651524000000|2022-05-02 20:40:00|133.46|130.1|133.37|130.01|133.53|130.17|133.2|129.84|0
1651524300000|2022-05-02 20:45:00|133.27|129.91|132.88|129.52|133.46|130.1|132.88|129.52|0
1651524600000|2022-05-02 20:50:00|132.81|129.45|133.46|130.1|133.46|130.1|132.75|129.39|0
1651524900000|2022-05-02 20:55:00|133.52|130.16|133.55|130.19|133.71|130.35|133.32|129.96|0
1651525200000|2022-05-02 21:00:00|133.68|130.32|133.62|130.26|133.71|130.35|133.46|130.1|0
1651525500000|2022-05-02 21:05:00|133.63|130.27|133.56|130.2|133.69|130.33|133.55|130.19|0
1651525800000|2022-05-02 21:10:00|133.55|130.19|133.52|130.16|133.56|130.2|133.48|130.12|0
1651526100000|2022-05-02 21:15:00|133.53|130.17|133.53|130.17|133.53|130.17|133.53|130.17|0
1651526400000|2022-05-02 21:20:00|133.54|130.18|133.5|130.14|133.58|130.22|133.5|130.14|0
1651526700000|2022-05-02 21:25:00|133.51|130.15|133.63|130.27|133.67|130.31|133.51|130.15|0
1651527000000|2022-05-02 21:30:00|133.62|130.26|133.6|130.24|133.63|130.27|133.6|130.24|0
1651527300000|2022-05-02 21:35:00|133.61|130.25|133.17|129.81|133.78|130.42|133.17|129.81|0
1651527600000|2022-05-02 21:40:00|133.14|129.78|133.34|129.98|133.35|129.99|133.13|129.77|0
1651527900000|2022-05-02 21:45:00|133.32|129.96|133.41|130.05|133.41|130.05|133.22|129.86|0
1651528200000|2022-05-02 21:50:00|133.49|130.13|133.49|130.13|133.66|130.3|133.46|130.1|0
1651528500000|2022-05-02 21:55:00|133.51|130.15|133.59|130.23|133.65|130.29|133.43|130.07|0
1651528800000|2022-05-02 22:00:00|133.51|130.15|134.13|130.77|134.19|130.83|133.51|130.15|0
1651529100000|2022-05-02 22:05:00|134.09|130.73|134.06|130.7|134.19|130.83|133.93|130.57|0
1651529400000|2022-05-02 22:10:00|133.99|130.63|133.66|130.3|134.06|130.7|133.66|130.3|0
1651529700000|2022-05-02 22:15:00|133.73|130.37|133.73|130.37|133.99|130.63|133.47|130.11|0
1651530000000|2022-05-02 22:20:00|133.66|130.3|133.98|130.62|133.98|130.62|133.63|130.27|0
1651530300000|2022-05-02 22:25:00|133.92|130.56|133.59|130.23|134.05|130.69|133.53|130.17|0
1651530600000|2022-05-02 22:30:00|133.46|130.1|134.53|131.17|134.63|131.27|133.46|130.1|0
1651530900000|2022-05-02 22:35:00|134.56|131.2|134.36|131|134.56|131.2|134.24|130.88|0
1651531200000|2022-05-02 22:40:00|134.4|131.04|134.69|131.33|134.76|131.4|134.4|131.04|0
1651531500000|2022-05-02 22:45:00|134.66|131.3|134.55|131.19|134.66|131.3|134.49|131.13|0
1651531800000|2022-05-02 22:50:00|134.52|131.16|134.13|130.77|134.52|131.16|134.03|130.67|0
1651532100000|2022-05-02 22:55:00|134.16|130.8|134.42|131.06|134.55|131.19|134.16|130.8|0
1651532400000|2022-05-02 23:00:00|134.35|130.99|133.5|130.14|134.35|130.99|133.24|129.88|0
1651532700000|2022-05-02 23:05:00|133.44|130.08|133.18|129.82|133.67|130.31|133.18|129.82|0
1651533000000|2022-05-02 23:10:00|133.21|129.85|133.5|130.14|133.56|130.2|133.21|129.85|0
1651533300000|2022-05-02 23:15:00|133.53|130.17|133.56|130.2|133.59|130.23|133.43|130.07|0
1651533600000|2022-05-02 23:20:00|133.49|130.13|133.36|130|133.56|130.2|132.91|129.55|0
1651533900000|2022-05-02 23:25:00|133.3|129.94|133.2|129.84|133.36|130|133.04|129.68|0
1651534200000|2022-05-02 23:30:00|133.23|129.87|133.29|129.93|133.39|130.03|133.1|129.74|0
1651534500000|2022-05-02 23:35:00|133.32|129.96|133.61|130.25|133.61|130.25|133.29|129.93|0
1651534800000|2022-05-02 23:40:00|133.68|130.32|133.93|130.57|133.93|130.57|133.55|130.19|0
1651535100000|2022-05-02 23:45:00|134|130.64|133.67|130.31|134|130.64|133.67|130.31|0
1651535400000|2022-05-02 23:50:00|133.73|130.37|133.86|130.5|133.99|130.63|133.73|130.37|0
1651535700000|2022-05-02 23:55:00|133.83|130.47|133.05|129.69|133.86|130.5|133.05|129.69|0
1651536000000|2022-05-03 00:00:00|133.02|129.66|133.5|130.14|133.53|130.17|132.05|128.69|0
1651536300000|2022-05-03 00:05:00|133.6|130.24|131.85|128.49|133.6|130.24|131.85|128.49|0
1651536600000|2022-05-03 00:10:00|131.88|128.52|132.55|129.19|132.62|129.26|131.85|128.49|0
1651536900000|2022-05-03 00:15:00|132.62|129.26|131.7|128.34|132.68|129.32|131.54|128.18|0
1651537200000|2022-05-03 00:20:00|131.73|128.37|132.05|128.69|132.44|129.08|131.73|128.37|0
1651537500000|2022-05-03 00:25:00|132.11|128.75|131.66|128.3|132.37|129.01|131.6|128.24|0
1651537800000|2022-05-03 00:30:00|131.63|128.27|130.82|127.46|131.79|128.43|130.6|127.24|0
1651538100000|2022-05-03 00:35:00|130.73|127.37|130.69|127.33|130.73|127.37|130.06|126.7|0
1651538400000|2022-05-03 00:40:00|130.56|127.2|129.96|126.6|130.69|127.33|129.83|126.47|0
1651538700000|2022-05-03 00:45:00|129.8|126.44|129.35|125.99|129.83|126.47|128.97|125.61|0
1651539000000|2022-05-03 00:50:00|129.28|125.92|129.6|126.24|129.66|126.3|129.25|125.89|0
1651539300000|2022-05-03 00:55:00|129.57|126.21|129.63|126.27|129.82|126.46|129.47|126.11|0
1651539600000|2022-05-03 01:00:00|129.69|126.33|129.28|125.92|129.85|126.49|129.21|125.85|0
1651539900000|2022-05-03 01:05:00|129.27|125.91|129.72|126.36|129.97|126.61|129.27|125.91|0
1651540200000|2022-05-03 01:10:00|129.65|126.29|130.29|126.93|130.48|127.12|129.59|126.23|0
1651540500000|2022-05-03 01:15:00|130.35|126.99|131.28|127.92|131.28|127.92|130.19|126.83|0
1651540800000|2022-05-03 01:20:00|131.31|127.95|130.66|127.3|131.31|127.95|130.6|127.24|0
1651541100000|2022-05-03 01:25:00|130.6|127.24|130.89|127.53|131.04|127.68|130.6|127.24|0
1651541400000|2022-05-03 01:30:00|130.82|127.46|130.85|127.49|131.01|127.65|130.34|126.98|0
1651541700000|2022-05-03 01:35:00|130.88|127.52|130.85|127.49|131.14|127.78|130.72|127.36|0
1651542000000|2022-05-03 01:40:00|130.91|127.55|131.29|127.93|131.48|128.12|130.46|127.1|0
1651542300000|2022-05-03 01:45:00|131.23|127.87|130.01|126.65|131.23|127.87|129.76|126.4|0
1651542600000|2022-05-03 01:50:00|129.95|126.59|129.15|125.79|129.95|126.59|128.42|125.06|0
1651542900000|2022-05-03 01:55:00|129.18|125.82|128.92|125.56|129.59|126.23|128.89|125.53|0
1651543200000|2022-05-03 02:00:00|128.99|125.63|127.1|123.74|128.99|125.63|126.82|123.46|0
1651543500000|2022-05-03 02:05:00|127.16|123.8|127.28|123.92|127.53|124.17|127.01|123.65|0
1651543800000|2022-05-03 02:10:00|127.25|123.89|127.44|124.08|127.59|124.23|127.25|123.89|0
1651544100000|2022-05-03 02:15:00|127.47|124.11|126.84|123.48|127.47|124.11|126.66|123.3|0
1651544400000|2022-05-03 02:20:00|126.78|123.42|126.81|123.45|127.12|123.76|126.65|123.29|0
1651544700000|2022-05-03 02:25:00|126.77|123.41|126.52|123.16|126.77|123.41|126.52|123.16|0
1651545000000|2022-05-03 02:30:00|126.58|123.22|126.77|123.41|127.21|123.85|126.27|122.91|0
1651545300000|2022-05-03 02:35:00|126.74|123.38|127.08|123.72|127.27|123.91|126.64|123.28|0
1651545600000|2022-05-03 02:40:00|127.11|123.75|126.42|123.06|127.26|123.9|126.26|122.9|0
1651545900000|2022-05-03 02:45:00|126.45|123.09|125.8|122.44|126.54|123.18|125.8|122.44|0
1651546200000|2022-05-03 02:50:00|125.76|122.4|125.45|122.09|126.07|122.71|125.21|121.85|0
1651546500000|2022-05-03 02:55:00|125.39|122.03|126.13|122.77|126.19|122.83|125.33|121.97|0
1651546800000|2022-05-03 03:00:00|126.19|122.83|126.13|122.77|126.32|122.96|125.97|122.61|0
1651547100000|2022-05-03 03:05:00|126.1|122.74|126.31|122.95|126.56|123.2|125.94|122.58|0
1651547400000|2022-05-03 03:10:00|126.25|122.89|126.18|122.82|126.34|122.98|125.72|122.36|0
1651547700000|2022-05-03 03:15:00|126.15|122.79|126.27|122.91|126.31|122.95|125.87|122.51|0
1651548000000|2022-05-03 03:20:00|126.3|122.94|126.49|123.13|126.62|123.26|126.12|122.76|0
1651548300000|2022-05-03 03:25:00|126.46|123.1|126.92|123.56|126.92|123.56|126.36|123|0
1651548600000|2022-05-03 03:30:00|126.86|123.5|127.29|123.93|127.29|123.93|126.8|123.44|0
1651548900000|2022-05-03 03:35:00|127.23|123.87|127.23|123.87|127.29|123.93|126.85|123.49|0
1651549200000|2022-05-03 03:40:00|127.16|123.8|127.54|124.18|127.66|124.3|127.16|123.8|0
1651549500000|2022-05-03 03:45:00|127.47|124.11|127.47|124.11|127.54|124.18|127.22|123.86|0
1651549800000|2022-05-03 03:50:00|127.44|124.08|127.53|124.17|127.78|124.42|127.35|123.99|0
1651550100000|2022-05-03 03:55:00|127.56|124.2|127.78|124.42|128.03|124.67|127.4|124.04|0
1651550400000|2022-05-03 04:00:00|127.81|124.45|128.19|124.83|128.34|124.98|127.46|124.1|0
1651550700000|2022-05-03 04:05:00|128.15|124.79|127.49|124.13|128.15|124.79|127.4|124.04|0
1651551000000|2022-05-03 04:10:00|127.46|124.1|127.39|124.03|127.52|124.16|127.3|123.94|0
1651551300000|2022-05-03 04:15:00|127.33|123.97|127.7|124.34|127.7|124.34|127.27|123.91|0
1651551600000|2022-05-03 04:20:00|127.64|124.28|127.64|124.28|127.8|124.44|127.45|124.09|0
1651551900000|2022-05-03 04:25:00|127.7|124.34|127.82|124.46|127.82|124.46|127.57|124.21|0
1651552200000|2022-05-03 04:30:00|127.79|124.43|126.98|123.62|128.14|124.78|126.94|123.58|0
1651552500000|2022-05-03 04:35:00|127.01|123.65|127.19|123.83|127.22|123.86|126.88|123.52|0
1651552800000|2022-05-03 04:40:00|127.22|123.86|127.19|123.83|127.57|124.21|126.94|123.58|0
1651553100000|2022-05-03 04:45:00|127.25|123.89|127.81|124.45|127.81|124.45|127.09|123.73|0
1651553400000|2022-05-03 04:50:00|127.84|124.48|127.68|124.32|128.12|124.76|127.18|123.82|0
1651553700000|2022-05-03 04:55:00|127.56|124.2|128.24|124.88|128.31|124.95|127.56|124.2|0
1651554000000|2022-05-03 05:00:00|128.28|124.92|128.24|124.88|128.62|125.26|128.12|124.76|0
1651554300000|2022-05-03 05:05:00|128.3|124.94|127.67|124.31|128.43|125.07|127.67|124.31|0
1651554600000|2022-05-03 05:10:00|127.71|124.35|127.17|123.81|127.77|124.41|126.98|123.62|0
1651554900000|2022-05-03 05:15:00|127.11|123.75|126.79|123.43|127.39|124.03|126.61|123.25|0
1651555200000|2022-05-03 05:20:00|126.82|123.46|126.91|123.55|127.16|123.8|126.79|123.43|0
1651555500000|2022-05-03 05:25:00|126.85|123.49|126.82|123.46|127.22|123.86|126.82|123.46|0
1651555800000|2022-05-03 05:30:00|126.85|123.49|126.97|123.61|127.47|124.11|126.84|123.48|0
1651556100000|2022-05-03 05:35:00|127.03|123.67|126.97|123.61|127.22|123.86|126.78|123.42|0
1651556400000|2022-05-03 05:40:00|126.9|123.54|127.28|123.92|127.28|123.92|126.84|123.48|0
1651556700000|2022-05-03 05:45:00|127.34|123.98|127.84|124.48|128.28|124.92|127.34|123.98|0
1651557000000|2022-05-03 05:50:00|127.96|124.6|127.36|124|127.96|124.6|127.18|123.82|0
1651557300000|2022-05-03 05:55:00|127.39|124.03|127.45|124.09|127.64|124.28|127.27|123.91|0
1651557600000|2022-05-03 06:00:00|127.58|124.22|129.15|125.79|129.18|125.82|127.33|123.97|0
1651557900000|2022-05-03 06:05:00|129.28|125.92|129.82|126.46|129.82|126.46|128.83|125.47|0
1651558200000|2022-05-03 06:10:00|129.78|126.42|129.59|126.23|129.97|126.61|129.34|125.98|0
1651558500000|2022-05-03 06:15:00|129.56|126.2|129.08|125.72|130.03|126.67|128.76|125.4|0
1651558800000|2022-05-03 06:20:00|129.05|125.69|129.05|125.69|129.55|126.19|128.7|125.34|0
1651559100000|2022-05-03 06:25:00|129.01|125.65|129.07|125.71|129.52|126.16|128.76|125.4|0
1651559400000|2022-05-03 06:30:00|128.98|125.62|128.94|125.58|129.71|126.35|128.88|125.52|0
1651559700000|2022-05-03 06:35:00|128.98|125.62|128.81|125.45|129.2|125.84|128.75|125.39|0
1651560000000|2022-05-03 06:40:00|128.85|125.49|128.68|125.32|128.94|125.58|128.34|124.98|0
1651560300000|2022-05-03 06:45:00|128.75|125.39|129.41|126.05|129.63|126.27|128.68|125.32|0
1651560600000|2022-05-03 06:50:00|129.31|125.95|129.35|125.99|130.86|127.5|128.93|125.57|0
1651560900000|2022-05-03 06:55:00|129.26|125.9|129.64|126.28|129.99|126.63|129.23|125.87|0
1651561200000|2022-05-03 07:00:00|129.67|126.31|131.88|128.52|131.88|128.52|129.61|126.25|0
1651561500000|2022-05-03 07:05:00|131.74|128.86|129.39|126.51|132.15|129.27|129.39|126.51|0
1651561800000|2022-05-03 07:10:00|129.3|126.42|129.58|126.7|130.63|127.75|128.95|126.07|0
1651562100000|2022-05-03 07:15:00|129.55|126.67|129.9|127.02|130.53|127.65|129.23|126.35|0
1651562400000|2022-05-03 07:20:00|129.93|127.05|129.51|126.63|130.47|127.59|128.84|125.96|0
1651562700000|2022-05-03 07:25:00|129.35|126.47|128.9|126.02|130.08|127.2|128.84|125.96|0
1651563000000|2022-05-03 07:30:00|129.16|126.28|129.34|126.46|130.54|127.66|128.9|126.02|0
1651563300000|2022-05-03 07:35:00|129.41|126.53|129.78|126.9|129.98|127.1|128.9|126.02|0
1651563600000|2022-05-03 07:40:00|129.91|127.03|129.91|127.03|130.2|127.32|129.15|126.27|0
1651563900000|2022-05-03 07:45:00|130.03|127.15|130.8|127.92|131.12|128.24|129.59|126.71|0
1651564200000|2022-05-03 07:50:00|130.73|127.85|127.86|125.46|130.77|127.89|127.83|125.43|0
1651564500000|2022-05-03 07:55:00|127.83|125.43|128.52|126.12|128.77|126.37|127.76|125.36|0
1651564800000|2022-05-03 08:00:00|128.45|126.05|127.01|124.61|128.74|126.34|126.82|124.42|0
1651565100000|2022-05-03 08:05:00|126.94|124.54|126.82|124.42|127.1|124.7|126.07|123.67|0
1651565400000|2022-05-03 08:10:00|126.94|124.54|127.69|125.29|127.91|125.51|126.75|124.35|0
1651565700000|2022-05-03 08:15:00|127.6|125.2|129.18|126.78|129.18|126.78|127.34|124.94|0
1651566000000|2022-05-03 08:20:00|129.12|126.72|128.96|126.56|129.21|126.81|128.23|125.83|0
1651566300000|2022-05-03 08:25:00|128.99|126.59|130.06|127.66|130.06|127.66|128.67|126.27|0
1651566600000|2022-05-03 08:30:00|130|127.6|130.38|127.98|130.57|128.17|129.72|127.32|0
1651566900000|2022-05-03 08:35:00|130.32|127.92|130.06|127.66|130.54|128.14|129.93|127.53|0
1651567200000|2022-05-03 08:40:00|129.99|127.59|130.98|128.58|131.27|128.87|129.99|127.59|0
1651567500000|2022-05-03 08:45:00|130.95|128.55|131.11|128.71|131.69|129.29|130.37|127.97|0
1651567800000|2022-05-03 08:50:00|131.04|128.64|131.07|128.67|131.46|129.06|130.43|128.03|0
1651568100000|2022-05-03 08:55:00|131.11|128.71|130.88|128.48|131.52|129.12|130.49|128.09|0
1651568400000|2022-05-03 09:00:00|131|128.6|131.39|128.99|131.71|129.31|130.46|128.06|0
1651568700000|2022-05-03 09:05:00|131.52|129.12|131.77|129.37|132.42|130.02|131.39|128.99|0
1651569000000|2022-05-03 09:10:00|131.64|129.24|131.83|129.43|132.19|129.79|131.32|128.92|0
1651569300000|2022-05-03 09:15:00|131.51|129.11|131.25|128.85|131.51|129.11|130.61|128.21|0
1651569600000|2022-05-03 09:20:00|131.22|128.82|131.31|128.91|131.83|129.43|131.09|128.69|0
1651569900000|2022-05-03 09:25:00|131.44|129.04|131.82|129.42|132.47|130.07|131.18|128.78|0
1651570200000|2022-05-03 09:30:00|131.85|129.45|131.88|129.48|132.5|130.1|131.76|129.36|0
1651570500000|2022-05-03 09:35:00|131.75|129.35|131.94|129.54|132.2|129.8|131.62|129.22|0
1651570800000|2022-05-03 09:40:00|131.98|129.58|131.1|128.7|131.98|129.58|130.98|128.58|0
1651571100000|2022-05-03 09:45:00|131.17|128.77|130.91|128.51|131.17|128.77|130.53|128.13|0
1651571400000|2022-05-03 09:50:00|130.85|128.45|130.84|128.44|131.29|128.89|130.69|128.29|0
1651571700000|2022-05-03 09:55:00|130.75|128.35|131.13|128.73|131.48|129.08|130.52|128.12|0
1651572000000|2022-05-03 10:00:00|131.1|128.7|130.68|128.28|131.38|128.98|130.55|128.15|0
1651572300000|2022-05-03 10:05:00|130.71|128.31|131.22|128.82|131.64|129.24|130.64|128.24|0
1651572600000|2022-05-03 10:10:00|131.25|128.85|131.09|128.69|131.99|129.59|130.86|128.46|0
1651572900000|2022-05-03 10:15:00|131.12|128.72|131.98|129.58|132.02|129.62|130.96|128.56|0
1651573200000|2022-05-03 10:20:00|132.05|129.65|132.89|130.49|133.21|130.81|132.05|129.65|0
1651573500000|2022-05-03 10:25:00|133.05|130.65|134.35|131.95|134.68|132.28|132.89|130.49|0
1651573800000|2022-05-03 10:30:00|134.45|132.05|134.84|132.44|135.76|133.36|134.32|131.92|0
1651574100000|2022-05-03 10:35:00|134.77|132.37|134.97|132.57|135.3|132.9|134.38|131.98|0
1651574400000|2022-05-03 10:40:00|134.9|132.5|136.68|134.28|136.68|134.28|134.74|132.34|0
1651574700000|2022-05-03 10:45:00|136.61|134.21|136.55|134.15|137.21|134.81|136.55|134.15|0
1651575000000|2022-05-03 10:50:00|136.68|134.28|136.08|133.68|137.38|134.98|136.08|133.68|0
1651575300000|2022-05-03 10:55:00|136.05|133.65|136.01|133.61|136.24|133.84|135.81|133.41|0
1651575600000|2022-05-03 11:00:00|135.98|133.58|136.04|133.64|136.47|134.07|135.81|133.41|0
1651575900000|2022-05-03 11:05:00|136.07|133.67|136.82|134.42|139.25|136.85|135.87|133.47|0
1651576200000|2022-05-03 11:10:00|136.79|134.39|136.55|134.15|137.28|134.88|136.29|133.89|0
1651576500000|2022-05-03 11:15:00|136.42|134.02|136.94|134.54|136.94|134.54|136.28|133.88|0
1651576800000|2022-05-03 11:20:00|136.88|134.48|136.28|133.88|137.34|134.94|136.28|133.88|0
1651577100000|2022-05-03 11:25:00|136.21|133.81|135.09|132.69|136.67|134.27|135.02|132.62|0
1651577400000|2022-05-03 11:30:00|135.12|132.72|135.55|133.15|135.58|133.18|134.43|132.03|0
1651577700000|2022-05-03 11:35:00|135.48|133.08|135.41|133.01|135.68|133.28|135.15|132.75|0
1651578000000|2022-05-03 11:40:00|135.44|133.04|135.14|132.74|135.54|133.14|134.62|132.22|0
1651578300000|2022-05-03 11:45:00|135.21|132.81|134.29|131.89|135.34|132.94|134.29|131.89|0
1651578600000|2022-05-03 11:50:00|134.22|131.82|133.83|131.43|134.62|132.22|133.8|131.4|0
1651578900000|2022-05-03 11:55:00|133.89|131.49|133.5|131.1|133.89|131.49|133.24|130.84|0
1651579200000|2022-05-03 12:00:00|133.7|131.3|132.65|130.25|133.7|131.3|132.4|130|0
1651579500000|2022-05-03 12:05:00|132.59|130.19|132.59|130.19|133.04|130.64|132.07|129.67|0
1651579800000|2022-05-03 12:10:00|132.52|130.12|132.07|129.67|132.72|130.32|131.81|129.41|0
1651580100000|2022-05-03 12:15:00|131.94|129.54|131.55|129.15|131.94|129.54|131.29|128.89|0
1651580400000|2022-05-03 12:20:00|131.42|129.02|132.25|129.85|132.38|129.98|131.23|128.83|0
1651580700000|2022-05-03 12:25:00|132.19|129.79|130.88|128.48|133.72|131.32|130.75|128.35|0
1651581000000|2022-05-03 12:30:00|130.94|128.54|130.49|128.09|131.65|129.25|130.04|127.64|0
1651581300000|2022-05-03 12:35:00|130.43|128.03|129.44|127.04|130.62|128.22|129.44|127.04|0
1651581600000|2022-05-03 12:40:00|129.47|127.07|128.58|126.18|129.72|127.32|128.58|126.18|0
1651581900000|2022-05-03 12:45:00|128.51|126.11|128.95|126.55|129.02|126.62|128.39|125.99|0
1651582200000|2022-05-03 12:50:00|128.89|126.49|129.14|126.74|129.81|127.41|128.76|126.36|0
1651582500000|2022-05-03 12:55:00|129.11|126.71|128.56|126.16|129.84|127.44|127.46|125.06|0
1651582800000|2022-05-03 13:00:00|128.49|126.09|129.06|126.66|129.38|126.98|128.37|125.97|0
1651583100000|2022-05-03 13:05:00|128.93|126.53|128.93|126.53|129.38|126.98|128.68|126.28|0
1651583400000|2022-05-03 13:10:00|128.9|126.5|129.31|126.91|129.37|126.97|128.86|126.46|0
1651583700000|2022-05-03 13:15:00|129.34|126.94|129.43|127.03|129.69|127.29|128.86|126.46|0
1651584000000|2022-05-03 13:20:00|129.46|127.06|129.56|127.16|130.13|127.73|129.18|126.78|0
1651584300000|2022-05-03 13:25:00|129.68|127.28|129.62|127.22|130.96|128.56|129.62|127.22|0
1651584600000|2022-05-03 13:30:00|129.43|127.03|128.41|126.01|132.25|129.85|127.78|125.38|0
1651584900000|2022-05-03 13:35:00|128.66|126.26|132.44|130.04|132.7|130.3|128.66|126.26|0
1651585200000|2022-05-03 13:40:00|131.86|129.46|131.08|128.68|132.31|129.91|128.91|126.51|0
1651585500000|2022-05-03 13:45:00|131.27|128.87|131.85|129.45|133.61|131.21|130.88|128.48|0
1651585800000|2022-05-03 13:50:00|132.11|129.71|129.65|127.25|132.76|130.36|129.41|127.01|0
1651586100000|2022-05-03 13:55:00|129.71|127.31|128.5|126.1|130.93|128.53|128.03|125.63|0
1651586400000|2022-05-03 14:00:00|127.81|125.41|125.41|123.01|127.81|125.41|125.03|122.63|0
1651586700000|2022-05-03 14:05:00|125.34|122.94|129.58|127.18|130.1|127.7|124.78|122.38|0
1651587000000|2022-05-03 14:10:00|129.9|127.5|127.16|124.76|130.87|128.47|127.1|124.7|0
1651587300000|2022-05-03 14:15:00|127.48|125.08|127.66|125.26|130.09|127.69|127.47|125.07|0
1651587600000|2022-05-03 14:20:00|127.79|125.39|126.86|124.46|129.57|127.17|126.71|124.31|0
1651587900000|2022-05-03 14:25:00|126.67|124.27|124.57|122.17|127.28|124.88|124.03|121.63|0
1651588200000|2022-05-03 14:30:00|124.35|121.95|123.04|120.64|125.97|123.57|122.36|119.96|0
1651588500000|2022-05-03 14:35:00|122.85|120.45|125.34|122.94|125.34|122.94|122.67|120.27|0
1651588800000|2022-05-03 14:40:00|125.28|122.88|127.61|125.21|127.61|125.21|125.15|122.75|0
1651589100000|2022-05-03 14:45:00|127.68|125.28|128.35|125.95|129.15|126.75|126.97|124.57|0
1651589400000|2022-05-03 14:50:00|128.54|126.14|126.47|124.07|128.93|126.53|125.69|123.29|0
1651589700000|2022-05-03 14:55:00|126.6|124.2|124.8|122.4|126.9|124.5|124.11|121.71|0
1651590000000|2022-05-03 15:00:00|124.73|122.33|122.74|120.34|126.06|123.66|122.61|120.21|0
1651590300000|2022-05-03 15:05:00|121.99|119.59|118.85|116.45|123.01|120.61|117.69|115.29|0
1651590600000|2022-05-03 15:10:00|118.78|116.38|119.61|117.21|121.43|119.03|118.6|116.2|0
1651590900000|2022-05-03 15:15:00|119.18|116.78|119.6|117.2|121.31|118.91|118.52|116.12|0
1651591200000|2022-05-03 15:20:00|119.54|117.14|117.62|115.22|119.54|117.14|117.62|115.22|0
1651591500000|2022-05-03 15:25:00|117.68|115.28|118.75|116.35|119.18|116.78|117.44|115.04|0
1651591800000|2022-05-03 15:30:00|118.33|115.93|116.96|114.56|118.51|116.11|116.49|114.09|0
1651592100000|2022-05-03 15:35:00|117.02|114.62|119.47|117.07|119.77|117.37|116.93|114.53|0
1651592400000|2022-05-03 15:40:00|119.35|116.95|119.17|116.77|119.35|116.95|117.67|115.27|0
1651592700000|2022-05-03 15:45:00|119.11|116.71|119.34|116.94|120.32|117.92|118.99|116.59|0
1651593000000|2022-05-03 15:50:00|119.28|116.88|119.4|117|120.19|117.79|118.86|116.46|0
1651593300000|2022-05-03 15:55:00|119.43|117.03|118.86|116.46|119.94|117.54|118.68|116.28|0
1651593600000|2022-05-03 16:00:00|118.95|116.55|117.66|115.26|119.4|117|116.83|114.43|0
1651593900000|2022-05-03 16:05:00|117.72|115.32|122.63|120.23|123.49|121.09|117.72|115.32|0
1651594200000|2022-05-03 16:10:00|122.75|120.35|122.35|119.95|124.49|122.09|122.07|119.67|0
1651594500000|2022-05-03 16:15:00|122.2|119.8|122.07|119.67|123.24|120.84|121.89|119.49|0
1651594800000|2022-05-03 16:20:00|122.13|119.73|121.15|118.75|122.19|119.79|120.73|118.33|0
1651595100000|2022-05-03 16:25:00|120.97|118.57|122.62|120.22|122.62|120.22|120.15|117.75|0
1651595400000|2022-05-03 16:30:00|122.68|120.28|122.68|120.28|124.04|121.64|122.06|119.66|0
1651595700000|2022-05-03 16:35:00|122.49|120.09|122.21|119.81|123.11|120.71|121.27|118.87|0
1651596000000|2022-05-03 16:40:00|122.06|119.66|121.87|119.47|122.61|120.21|121.02|118.62|0
1651596300000|2022-05-03 16:45:00|121.99|119.59|122.18|119.78|123.1|120.7|120.8|118.4|0
1651596600000|2022-05-03 16:50:00|122.45|120.05|122.97|120.57|122.97|120.57|121.5|119.1|0
1651596900000|2022-05-03 16:55:00|122.85|120.45|121.92|119.52|124.15|121.75|121.56|119.16|0
1651597200000|2022-05-03 17:00:00|121.56|119.16|121.31|118.91|121.92|119.52|119.62|117.22|0
1651597500000|2022-05-03 17:05:00|121.43|119.03|120.19|117.79|121.86|119.46|119.91|117.51|0
1651597800000|2022-05-03 17:10:00|120.15|117.75|119.01|116.61|120.58|118.18|118.74|116.34|0
1651598100000|2022-05-03 17:15:00|118.77|116.37|118.88|116.48|119|116.6|118.11|115.71|0
1651598400000|2022-05-03 17:20:00|118.82|116.42|119.48|117.08|120.33|117.93|117.81|115.41|0
1651598700000|2022-05-03 17:25:00|119.6|117.2|120.17|117.77|120.84|118.44|119.24|116.84|0
1651599000000|2022-05-03 17:30:00|120.14|117.74|118.97|116.57|120.32|117.92|118.87|116.47|0
1651599300000|2022-05-03 17:35:00|118.93|116.53|117.6|115.2|119.66|117.26|117.54|115.14|0
1651599600000|2022-05-03 17:40:00|117.54|115.14|117.3|114.9|118.68|116.28|117.24|114.84|0
1651599900000|2022-05-03 17:45:00|117.12|114.72|118.31|115.91|118.61|116.21|117.12|114.72|0
1651600200000|2022-05-03 17:50:00|118.34|115.94|119.39|116.99|120.06|117.66|118.13|115.73|0
1651600500000|2022-05-03 17:55:00|119.27|116.87|119.57|117.17|120.18|117.78|119.21|116.81|0
1651600800000|2022-05-03 18:00:00|119.63|117.23|121.63|119.23|121.82|119.42|119.63|117.23|0
1651601100000|2022-05-03 18:05:00|121.7|119.3|122.06|119.66|122.68|120.28|121.7|119.3|0
1651601400000|2022-05-03 18:10:00|122.31|119.91|123.95|121.55|124.16|121.76|121.97|119.57|0
1651601700000|2022-05-03 18:15:00|124.16|121.76|125.16|122.76|125.91|123.51|123.04|120.64|0
1651602000000|2022-05-03 18:20:00|125.22|122.82|125.22|122.82|126.1|123.7|124.84|122.44|0
1651602300000|2022-05-03 18:25:00|125.16|122.76|125.94|123.54|126.1|123.7|124.97|122.57|0
1651602600000|2022-05-03 18:30:00|125.85|123.45|123.84|121.44|125.91|123.51|123.84|121.44|0
1651602900000|2022-05-03 18:35:00|124.02|121.62|125.34|122.94|125.46|123.06|122.1|119.7|0
1651603200000|2022-05-03 18:40:00|125.08|122.68|124.58|122.18|128|125.6|123.77|121.37|0
1651603500000|2022-05-03 18:45:00|124.39|121.99|123.7|121.3|126.98|124.58|123.27|120.87|0
1651603800000|2022-05-03 18:50:00|123.64|121.24|122.4|120|124.2|121.8|121.29|118.89|0
1651604100000|2022-05-03 18:55:00|122.46|120.06|120.07|117.67|123.02|120.62|119.65|117.25|0
1651604400000|2022-05-03 19:00:00|119.71|117.31|120.74|118.34|120.98|118.58|119.65|117.25|0
1651604700000|2022-05-03 19:05:00|120.8|118.4|118.78|116.38|122.12|119.72|117.94|115.54|0
1651605000000|2022-05-03 19:10:00|118.48|116.08|117.96|115.56|119.14|116.74|117.48|115.08|0
1651605300000|2022-05-03 19:15:00|118.02|115.62|120.19|117.79|120.38|117.98|117.72|115.32|0
1651605600000|2022-05-03 19:20:00|120.26|117.86|120.56|118.16|122.34|119.94|118.26|115.86|0
1651605900000|2022-05-03 19:25:00|120.8|118.4|120.62|118.22|121.72|119.32|119.89|117.49|0
1651606200000|2022-05-03 19:30:00|120.86|118.46|119.64|117.24|121.78|119.38|119.09|116.69|0
1651606500000|2022-05-03 19:35:00|119.52|117.12|120.6|118.2|122.34|119.94|119.33|116.93|0
1651606800000|2022-05-03 19:40:00|120.85|118.45|122.01|119.61|123.53|121.13|120.85|118.45|0
1651607100000|2022-05-03 19:45:00|122.39|119.99|121.45|119.05|123.2|120.8|120.03|117.63|0
1651607400000|2022-05-03 19:50:00|121.39|118.99|118.62|116.22|122.88|120.48|118.2|115.8|0
1651607700000|2022-05-03 19:55:00|118.32|115.92|119.84|117.44|120.37|117.97|117.54|115.14|0
1651608000000|2022-05-03 20:00:00|119.53|117.13|117.98|115.58|119.84|117.44|117.92|115.52|0
1651608300000|2022-05-03 20:05:00|117.86|115.46|118.34|115.94|118.34|115.94|116.81|114.41|0
1651608600000|2022-05-03 20:10:00|118.4|116|118.95|116.55|119.25|116.85|117.11|114.71|0
1651608900000|2022-05-03 20:15:00|118.78|115.98|119.06|116.26|119.45|116.65|118.48|115.68|0
1651609200000|2022-05-03 20:20:00|119.08|116.28|119.75|116.95|120.18|117.38|119.02|116.22|0
1651609500000|2022-05-03 20:25:00|119.78|116.98|119.57|116.77|119.87|117.07|119.26|116.46|0
1651609800000|2022-05-03 20:30:00|119.63|116.83|119.81|117.01|120.24|117.44|119.26|116.46|0
1651610100000|2022-05-03 20:35:00|119.78|116.98|119.74|116.94|119.93|117.13|119.56|116.76|0
1651610400000|2022-05-03 20:40:00|119.78|116.98|119.65|116.85|119.9|117.1|119.44|116.64|0
1651610700000|2022-05-03 20:45:00|119.56|116.76|119.8|117|119.89|117.09|119.22|116.42|0
1651611000000|2022-05-03 20:50:00|119.71|116.91|119.77|116.97|119.92|117.12|119.52|116.72|0
1651611300000|2022-05-03 20:55:00|119.67|116.87|118.91|116.11|119.67|116.87|118.88|116.08|0
1651611600000|2022-05-03 21:00:00|118.92|116.12|118.79|115.99|119.06|116.26|118.79|115.99|0
1651611900000|2022-05-03 21:05:00|118.74|115.94|118.57|115.77|118.82|116.02|118.57|115.77|0
1651612200000|2022-05-03 21:10:00|118.6|115.8|118.67|115.87|118.72|115.92|118.6|115.8|0
1651612500000|2022-05-03 21:15:00|118.7|115.9|118.67|115.87|118.7|115.9|118.63|115.83|0
1651612800000|2022-05-03 21:20:00|118.68|115.88|118.63|115.83|118.69|115.89|118.59|115.79|0
1651613100000|2022-05-03 21:25:00|118.65|115.85|118.63|115.83|118.66|115.86|118.63|115.83|0
1651613400000|2022-05-03 21:30:00|118.64|115.84|118.71|115.91|118.71|115.91|118.64|115.84|0
1651613700000|2022-05-03 21:35:00|118.72|115.92|118.59|115.79|118.72|115.92|118.59|115.79|0
1651614000000|2022-05-03 21:40:00|118.58|115.78|118.71|115.91|118.91|116.11|118.46|115.66|0
1651614300000|2022-05-03 21:45:00|118.64|115.84|118.81|116.01|118.82|116.02|118.64|115.84|0
1651614600000|2022-05-03 21:50:00|118.8|116|118.66|115.86|118.8|116|118.58|115.78|0
1651614900000|2022-05-03 21:55:00|118.7|115.9|118.63|115.83|118.7|115.9|118.59|115.79|0
1651615200000|2022-05-03 22:00:00|119.36|116.56|119.6|116.8|119.7|116.9|119.21|116.41|0
1651615500000|2022-05-03 22:05:00|119.57|116.77|119.05|116.25|119.57|116.77|118.84|116.04|0
1651615800000|2022-05-03 22:10:00|118.96|116.16|118.56|115.76|119.02|116.22|118.47|115.67|0
1651616100000|2022-05-03 22:15:00|118.59|115.79|118.83|116.03|118.89|116.09|118.32|115.52|0
1651616400000|2022-05-03 22:20:00|118.8|116|118.37|115.57|118.8|116|118.25|115.45|0
1651616700000|2022-05-03 22:25:00|118.34|115.54|118.31|115.51|118.46|115.66|118.01|115.21|0
1651617000000|2022-05-03 22:30:00|118.28|115.48|118.46|115.66|118.58|115.78|118.22|115.42|0
1651617300000|2022-05-03 22:35:00|118.4|115.6|118.58|115.78|118.58|115.78|118.21|115.41|0
1651617600000|2022-05-03 22:40:00|118.64|115.84|118.63|115.83|118.64|115.84|118.27|115.47|0
1651617900000|2022-05-03 22:45:00|118.69|115.89|118.63|115.83|118.88|116.08|118.45|115.65|0
1651618200000|2022-05-03 22:50:00|118.66|115.86|118.69|115.89|118.75|115.95|118.57|115.77|0
1651618500000|2022-05-03 22:55:00|118.57|115.77|119.05|116.25|119.05|116.25|118.57|115.77|0
1651618800000|2022-05-03 23:00:00|118.99|116.19|118.74|115.94|119.23|116.43|118.74|115.94|0
1651619100000|2022-05-03 23:05:00|118.77|115.97|119.04|116.24|119.17|116.37|118.77|115.97|0
1651619400000|2022-05-03 23:10:00|119.01|116.21|118.86|116.06|119.04|116.24|118.74|115.94|0
1651619700000|2022-05-03 23:15:00|118.8|116|118.77|115.97|118.86|116.06|118.55|115.75|0
1651620000000|2022-05-03 23:20:00|118.67|115.87|118.85|116.05|118.85|116.05|118.55|115.75|0
1651620300000|2022-05-03 23:25:00|118.73|115.93|118.85|116.05|118.85|116.05|118.73|115.93|0
1651620600000|2022-05-03 23:30:00|118.79|115.99|118.6|115.8|118.91|116.11|118.48|115.68|0
1651620900000|2022-05-03 23:35:00|118.57|115.77|118.6|115.8|118.85|116.05|118.54|115.74|0
1651621200000|2022-05-03 23:40:00|118.63|115.83|118.66|115.86|118.69|115.89|118.54|115.74|0
1651621500000|2022-05-03 23:45:00|118.72|115.92|118.11|115.31|118.78|115.98|118.05|115.25|0
1651621800000|2022-05-03 23:50:00|118.08|115.28|118.35|115.55|118.35|115.55|117.75|114.95|0
1651622100000|2022-05-03 23:55:00|118.32|115.52|118.29|115.49|118.59|115.79|118.26|115.46|0
1651622400000|2022-05-04 00:00:00|118.35|115.55|118.46|115.66|118.53|115.73|118.28|115.48|0
1651622700000|2022-05-04 00:05:00|118.4|115.6|118.04|115.24|118.46|115.66|118.04|115.24|0
1651623000000|2022-05-04 00:10:00|118.07|115.27|118.1|115.3|118.16|115.36|117.67|114.87|0
1651623300000|2022-05-04 00:15:00|118.07|115.27|118.21|115.41|118.43|115.63|117.94|115.14|0
1651623600000|2022-05-04 00:20:00|118.33|115.53|118.7|115.9|118.7|115.9|118.21|115.41|0
1651623900000|2022-05-04 00:25:00|118.76|115.96|118.66|115.86|118.81|116.01|118.39|115.59|0
1651624200000|2022-05-04 00:30:00|118.69|115.89|118.57|115.77|118.81|116.01|118.57|115.77|0
1651624500000|2022-05-04 00:35:00|118.63|115.83|118.5|115.7|118.69|115.89|118.32|115.52|0
1651624800000|2022-05-04 00:40:00|118.44|115.64|118.56|115.76|118.72|115.92|118.14|115.34|0
1651625100000|2022-05-04 00:45:00|118.5|115.7|118.44|115.64|118.53|115.73|118.08|115.28|0
1651625400000|2022-05-04 00:50:00|118.47|115.67|118.62|115.82|118.8|116|118.38|115.58|0
1651625700000|2022-05-04 00:55:00|118.68|115.88|118.43|115.63|118.68|115.88|118.37|115.57|0
1651626000000|2022-05-04 01:00:00|118.37|115.57|118.13|115.33|118.49|115.69|118.01|115.21|0
1651626300000|2022-05-04 01:05:00|118.1|115.3|118.18|115.38|118.24|115.44|117.94|115.14|0
1651626600000|2022-05-04 01:10:00|118.24|115.44|117.88|115.08|118.24|115.44|117.85|115.05|0
1651626900000|2022-05-04 01:15:00|117.91|115.11|117.63|114.83|117.94|115.14|117.33|114.53|0
1651627200000|2022-05-04 01:20:00|117.51|114.71|117.48|114.68|117.69|114.89|117.45|114.65|0
1651627500000|2022-05-04 01:25:00|117.57|114.77|117.21|114.41|117.63|114.83|117.15|114.35|0
1651627800000|2022-05-04 01:30:00|117.15|114.35|116.96|114.16|117.39|114.59|116.85|114.05|0
1651628100000|2022-05-04 01:35:00|116.9|114.1|116.17|113.37|117.14|114.34|115.81|113.01|0
1651628400000|2022-05-04 01:40:00|116.11|113.31|115.87|113.07|116.14|113.34|115.75|112.95|0
1651628700000|2022-05-04 01:45:00|115.75|112.95|116.04|113.24|116.16|113.36|115.75|112.95|0
1651629000000|2022-05-04 01:50:00|116.1|113.3|116.16|113.36|116.16|113.36|116.01|113.21|0
1651629300000|2022-05-04 01:55:00|116.13|113.33|116.22|113.42|116.34|113.54|116.04|113.24|0
1651629600000|2022-05-04 02:00:00|116.16|113.36|115.98|113.18|116.28|113.48|115.62|112.82|0
1651629900000|2022-05-04 02:05:00|115.97|113.17|115.91|113.11|115.97|113.17|115.68|112.88|0
1651630200000|2022-05-04 02:10:00|115.97|113.17|116.09|113.29|116.09|113.29|115.85|113.05|0
1651630500000|2022-05-04 02:15:00|116.15|113.35|115.91|113.11|116.27|113.47|115.91|113.11|0
1651630800000|2022-05-04 02:20:00|116.03|113.23|116.14|113.34|116.26|113.46|116.03|113.23|0
1651631100000|2022-05-04 02:25:00|116.08|113.28|116.14|113.34|116.26|113.46|115.96|113.16|0
1651631400000|2022-05-04 02:30:00|116.08|113.28|116.71|113.91|116.74|113.94|116.08|113.28|0
1651631700000|2022-05-04 02:35:00|116.74|113.94|116.67|113.87|116.92|114.12|116.37|113.57|0
1651632000000|2022-05-04 02:40:00|116.64|113.84|117.45|114.65|117.51|114.71|116.52|113.72|0
1651632300000|2022-05-04 02:45:00|117.39|114.59|117.81|115.01|117.84|115.04|117.27|114.47|0
1651632600000|2022-05-04 02:50:00|117.78|114.98|117.93|115.13|118.05|115.25|117.69|114.89|0
1651632900000|2022-05-04 02:55:00|117.99|115.19|118.29|115.49|118.35|115.55|117.81|115.01|0
1651633200000|2022-05-04 03:00:00|118.2|115.4|117.74|114.94|118.23|115.43|117.68|114.88|0
1651633500000|2022-05-04 03:05:00|117.8|115|117.86|115.06|117.86|115.06|117.5|114.7|0
1651633800000|2022-05-04 03:10:00|117.83|115.03|118.04|115.24|118.35|115.55|117.83|115.03|0
1651634100000|2022-05-04 03:15:00|118.01|115.21|117.86|115.06|118.04|115.24|117.8|115|0
1651634400000|2022-05-04 03:20:00|117.79|114.99|117.73|114.93|117.85|115.05|117.61|114.81|0
1651634700000|2022-05-04 03:25:00|117.67|114.87|117.7|114.9|117.7|114.9|117.4|114.6|0
1651635000000|2022-05-04 03:30:00|117.67|114.87|118.58|115.78|118.64|115.84|117.67|114.87|0
1651635300000|2022-05-04 03:35:00|118.64|115.84|118.51|115.71|118.64|115.84|118.39|115.59|0
1651635600000|2022-05-04 03:40:00|118.54|115.74|118.63|115.83|118.94|116.14|118.51|115.71|0
1651635900000|2022-05-04 03:45:00|118.69|115.89|118.69|115.89|118.75|115.95|118.45|115.65|0
1651636200000|2022-05-04 03:50:00|118.66|115.86|118.5|115.7|118.69|115.89|118.44|115.64|0
1651636500000|2022-05-04 03:55:00|118.47|115.67|118.41|115.61|118.62|115.82|118.41|115.61|0
1651636800000|2022-05-04 04:00:00|118.38|115.58|118.07|115.27|118.44|115.64|117.77|114.97|0
1651637100000|2022-05-04 04:05:00|118.01|115.21|118.13|115.33|118.19|115.39|118.01|115.21|0
1651637400000|2022-05-04 04:10:00|118.16|115.36|117.94|115.14|118.28|115.48|117.7|114.9|0
1651637700000|2022-05-04 04:15:00|117.91|115.11|117.58|114.78|117.94|115.14|117.52|114.72|0
1651638000000|2022-05-04 04:20:00|117.52|114.72|117.7|114.9|117.76|114.96|117.52|114.72|0
1651638300000|2022-05-04 04:25:00|117.69|114.89|117.75|114.95|117.81|115.01|117.63|114.83|0
1651638600000|2022-05-04 04:30:00|117.69|114.89|117.15|114.35|117.75|114.95|116.97|114.17|0
1651638900000|2022-05-04 04:35:00|117.12|114.32|116.99|114.19|117.27|114.47|116.96|114.16|0
1651639200000|2022-05-04 04:40:00|117.02|114.22|117.26|114.46|117.26|114.46|117.02|114.22|0
1651639500000|2022-05-04 04:45:00|117.32|114.52|117.38|114.58|117.44|114.64|117.29|114.49|0
1651639800000|2022-05-04 04:50:00|117.44|114.64|117.8|115|117.86|115.06|117.44|114.64|0
1651640100000|2022-05-04 04:55:00|117.74|114.94|118.04|115.24|118.16|115.36|117.74|114.94|0
1651640400000|2022-05-04 05:00:00|118.1|115.3|117.95|115.15|118.22|115.42|117.79|114.99|0
1651640700000|2022-05-04 05:05:00|117.91|115.11|117.31|114.51|118.03|115.23|117.25|114.45|0
1651641000000|2022-05-04 05:10:00|117.37|114.57|117.48|114.68|117.61|114.81|117|114.2|0
1651641300000|2022-05-04 05:15:00|117.46|114.66|118.64|115.84|118.73|115.93|117.36|114.56|0
1651641600000|2022-05-04 05:20:00|118.61|115.81|118.67|115.87|118.88|116.08|118.52|115.72|0
1651641900000|2022-05-04 05:25:00|118.64|115.84|118.39|115.59|118.76|115.96|118.39|115.59|0
1651642200000|2022-05-04 05:30:00|118.36|115.56|118.57|115.77|118.69|115.89|118.15|115.35|0
1651642500000|2022-05-04 05:35:00|118.63|115.83|118.75|115.95|118.81|116.01|118.57|115.77|0
1651642800000|2022-05-04 05:40:00|118.69|115.89|118.56|115.76|118.87|116.07|118.5|115.7|0
1651643100000|2022-05-04 05:45:00|118.63|115.83|118.38|115.58|118.81|116.01|118.38|115.58|0
1651643400000|2022-05-04 05:50:00|118.35|115.55|118.07|115.27|118.56|115.76|118.07|115.27|0
1651643700000|2022-05-04 05:55:00|118.05|115.25|117.71|114.91|118.13|115.33|117.59|114.79|0
1651644000000|2022-05-04 06:00:00|117.83|115.03|118.8|116|118.86|116.06|117.83|115.03|0
1651644300000|2022-05-04 06:05:00|118.86|116.06|118.19|115.39|119.04|116.24|117.82|115.02|0
1651644600000|2022-05-04 06:10:00|118.13|115.33|118.09|115.29|118.25|115.45|117.76|114.96|0
1651644900000|2022-05-04 06:15:00|118.06|115.26|117.37|114.57|118.18|115.38|117.28|114.48|0
1651645200000|2022-05-04 06:20:00|117.34|114.54|117.63|114.83|117.69|114.89|117.21|114.41|0
1651645500000|2022-05-04 06:25:00|117.6|114.8|118.05|115.25|118.24|115.44|117.57|114.77|0
1651645800000|2022-05-04 06:30:00|117.99|115.19|117.93|115.13|118.15|115.35|117.57|114.77|0
1651646100000|2022-05-04 06:35:00|117.96|115.16|117.56|114.76|118.05|115.25|117.56|114.76|0
1651646400000|2022-05-04 06:40:00|117.62|114.82|117.5|114.7|117.81|115.01|117.38|114.58|0
1651646700000|2022-05-04 06:45:00|117.44|114.64|117.56|114.76|117.8|115|117.32|114.52|0
1651647000000|2022-05-04 06:50:00|117.59|114.79|117.8|115|118.04|115.24|117.44|114.64|0
1651647300000|2022-05-04 06:55:00|117.77|114.97|117.55|114.75|117.8|115|117.37|114.57|0
1651647600000|2022-05-04 07:00:00|117.79|114.99|117.16|114.36|118.16|115.36|116.95|114.15|0
1651647900000|2022-05-04 07:05:00|117.08|114.68|117.58|115.18|118.03|115.63|116.75|114.35|0
1651648200000|2022-05-04 07:10:00|117.55|115.15|118.57|116.17|118.9|116.5|117.4|115|0
1651648500000|2022-05-04 07:15:00|118.63|116.23|118.65|116.25|119.29|116.89|118.36|115.96|0
1651648800000|2022-05-04 07:20:00|118.62|116.22|119.41|117.01|119.65|117.25|118.35|115.95|0
1651649100000|2022-05-04 07:25:00|119.47|117.07|119.22|116.82|120.39|117.99|119.19|116.79|0
1651649400000|2022-05-04 07:30:00|119.31|116.91|119.56|117.16|119.71|117.31|119.1|116.7|0
1651649700000|2022-05-04 07:35:00|119.62|117.22|119.34|116.94|119.95|117.55|119.16|116.76|0
1651650000000|2022-05-04 07:40:00|119.43|117.03|119.09|116.69|119.67|117.27|119.03|116.63|0
1651650300000|2022-05-04 07:45:00|119.06|116.66|118.54|116.14|119.06|116.66|118.36|115.96|0
1651650600000|2022-05-04 07:50:00|118.36|115.96|117.75|115.35|118.42|116.02|117.75|115.35|0
1651650900000|2022-05-04 07:55:00|117.63|115.23|117.87|115.47|117.93|115.53|117.57|115.17|0
1651651200000|2022-05-04 08:00:00|117.84|115.44|117.75|115.35|117.84|115.44|117.21|114.81|0
1651651500000|2022-05-04 08:05:00|117.78|115.38|116.96|114.56|117.99|115.59|116.9|114.5|0
1651651800000|2022-05-04 08:10:00|117.02|114.62|117.08|114.68|117.32|114.92|116.72|114.32|0
1651652100000|2022-05-04 08:15:00|117.11|114.71|117.62|115.22|117.68|115.28|117.02|114.62|0
1651652400000|2022-05-04 08:20:00|117.68|115.28|117.64|115.24|117.98|115.58|117.62|115.22|0
1651652700000|2022-05-04 08:25:00|117.67|115.27|116.89|114.49|117.67|115.27|116.83|114.43|0
1651653000000|2022-05-04 08:30:00|116.83|114.43|117.34|114.94|117.73|115.33|116.83|114.43|0
1651653300000|2022-05-04 08:35:00|117.37|114.97|117.42|115.02|117.7|115.3|117.24|114.84|0
1651653600000|2022-05-04 08:40:00|117.36|114.96|117.3|114.9|117.66|115.26|117.24|114.84|0
1651653900000|2022-05-04 08:45:00|117.36|114.96|117.06|114.66|117.54|115.14|116.82|114.42|0
1651654200000|2022-05-04 08:50:00|117.03|114.63|117.11|114.71|117.29|114.89|116.85|114.45|0
1651654500000|2022-05-04 08:55:00|117.08|114.68|117.17|114.77|117.29|114.89|116.78|114.38|0
1651654800000|2022-05-04 09:00:00|117.23|114.83|118.19|115.79|118.37|115.97|117.17|114.77|0
1651655100000|2022-05-04 09:05:00|118.37|115.97|118.22|115.82|118.43|116.03|117.95|115.55|0
1651655400000|2022-05-04 09:10:00|118.19|115.79|117.64|115.24|118.43|116.03|117.64|115.24|0
1651655700000|2022-05-04 09:15:00|117.7|115.3|117.94|115.54|117.94|115.54|117.58|115.18|0
1651656000000|2022-05-04 09:20:00|117.88|115.48|117.64|115.24|118.36|115.96|117.58|115.18|0
1651656300000|2022-05-04 09:25:00|117.7|115.3|117.33|114.93|117.82|115.42|117.27|114.87|0
1651656600000|2022-05-04 09:30:00|117.3|114.9|117.03|114.63|117.57|115.17|117.03|114.63|0
1651656900000|2022-05-04 09:35:00|117.09|114.69|117.3|114.9|117.42|115.02|117.09|114.69|0
1651657200000|2022-05-04 09:40:00|117.33|114.93|116.87|114.47|117.39|114.99|116.61|114.21|0
1651657500000|2022-05-04 09:45:00|116.84|114.44|116.84|114.44|117.08|114.68|116.66|114.26|0
1651657800000|2022-05-04 09:50:00|116.81|114.41|116.36|113.96|117.08|114.68|116.36|113.96|0
1651658100000|2022-05-04 09:55:00|116.3|113.9|115.76|113.36|116.39|113.99|115.7|113.3|0
1651658400000|2022-05-04 10:00:00|115.7|113.3|115.55|113.15|115.76|113.36|115.22|112.82|0
1651658700000|2022-05-04 10:05:00|115.58|113.18|115.52|113.12|115.81|113.41|115.28|112.88|0
1651659000000|2022-05-04 10:10:00|115.58|113.18|115.69|113.29|115.81|113.41|115.52|113.12|0
1651659300000|2022-05-04 10:15:00|115.63|113.23|115.45|113.05|115.75|113.35|115.39|112.99|0
1651659600000|2022-05-04 10:20:00|115.39|112.99|115.84|113.44|116.04|113.64|115.36|112.96|0
1651659900000|2022-05-04 10:25:00|115.86|113.46|116.52|114.12|116.52|114.12|115.74|113.34|0
1651660200000|2022-05-04 10:30:00|116.49|114.09|116.22|113.82|116.49|114.09|115.71|113.31|0
1651660500000|2022-05-04 10:35:00|116.19|113.79|116.46|114.06|117.07|114.67|115.28|112.88|0
1651660800000|2022-05-04 10:40:00|116.52|114.12|116.4|114|116.88|114.48|116.34|113.94|0
1651661100000|2022-05-04 10:45:00|116.34|113.94|116.63|114.23|116.81|114.41|116.28|113.88|0
1651661400000|2022-05-04 10:50:00|116.67|114.27|116.45|114.05|116.75|114.35|116.45|114.05|0
1651661700000|2022-05-04 10:55:00|116.39|113.99|116.51|114.11|116.87|114.47|115.92|113.52|0
1651662000000|2022-05-04 11:00:00|116.57|114.17|116.92|114.52|116.92|114.52|116.27|113.87|0
1651662300000|2022-05-04 11:05:00|116.96|114.56|116.89|114.49|117.04|114.64|116.77|114.37|0
1651662600000|2022-05-04 11:10:00|116.92|114.52|116.62|114.22|117.04|114.64|116.44|114.04|0
1651662900000|2022-05-04 11:15:00|116.56|114.16|116.29|113.89|116.56|114.16|116.14|113.74|0
1651663200000|2022-05-04 11:20:00|116.26|113.86|115.48|113.08|116.32|113.92|115.4|113|0
1651663500000|2022-05-04 11:25:00|115.45|113.05|115.36|112.96|115.63|113.23|115.19|112.79|0
1651663800000|2022-05-04 11:30:00|115.3|112.9|115.3|112.9|115.51|113.11|115.18|112.78|0
1651664100000|2022-05-04 11:35:00|115.36|112.96|115.65|113.25|115.77|113.37|115.3|112.9|0
1651664400000|2022-05-04 11:40:00|115.71|113.31|115.35|112.95|116.1|113.7|115.29|112.89|0
1651664700000|2022-05-04 11:45:00|115.29|112.89|115.41|113.01|115.47|113.07|115.17|112.77|0
1651665000000|2022-05-04 11:50:00|115.35|112.95|115.94|113.54|116.06|113.66|115.29|112.89|0
1651665300000|2022-05-04 11:55:00|115.88|113.48|115.94|113.54|116.06|113.66|115.85|113.45|0
1651665600000|2022-05-04 12:00:00|115.88|113.48|115.63|113.23|115.88|113.48|115.46|113.06|0
1651665900000|2022-05-04 12:05:00|115.58|113.18|115.39|112.99|115.63|113.23|115.19|112.79|0
1651666200000|2022-05-04 12:10:00|115.33|112.93|115.39|112.99|115.93|113.53|115.21|112.81|0
1651666500000|2022-05-04 12:15:00|115.33|112.93|115.74|113.34|115.93|113.53|115.33|112.93|0
1651666800000|2022-05-04 12:20:00|115.72|113.32|116.4|114|116.46|114.06|115.72|113.32|0
1651667100000|2022-05-04 12:25:00|116.46|114.06|116.04|113.64|116.64|114.24|115.98|113.58|0
1651667400000|2022-05-04 12:30:00|116.07|113.67|116.87|114.47|116.93|114.53|115.98|113.58|0
1651667700000|2022-05-04 12:35:00|116.93|114.53|116.87|114.47|117.11|114.71|116.75|114.35|0
1651668000000|2022-05-04 12:40:00|116.93|114.53|116.93|114.53|117.41|115.01|116.93|114.53|0
1651668300000|2022-05-04 12:45:00|116.99|114.59|117.46|115.06|117.52|115.12|116.8|114.4|0
1651668600000|2022-05-04 12:50:00|117.58|115.18|117.46|115.06|117.7|115.3|117.22|114.82|0
1651668900000|2022-05-04 12:55:00|117.52|115.12|117.91|115.51|117.91|115.51|116.91|114.51|0
1651669200000|2022-05-04 13:00:00|117.97|115.57|117.48|115.08|118.09|115.69|117.36|114.96|0
1651669500000|2022-05-04 13:05:00|117.54|115.14|117.36|114.96|117.72|115.32|117.18|114.78|0
1651669800000|2022-05-04 13:10:00|117.42|115.02|118.08|115.68|118.38|115.98|117.42|115.02|0
1651670100000|2022-05-04 13:15:00|118.14|115.74|117.77|115.37|118.14|115.74|117.59|115.19|0
1651670400000|2022-05-04 13:20:00|117.83|115.43|117.44|115.04|117.83|115.43|117.23|114.83|0
1651670700000|2022-05-04 13:25:00|117.41|115.01|118.25|115.85|118.25|115.85|117.11|114.71|0
1651671000000|2022-05-04 13:30:00|118.13|115.73|119.95|117.55|120.2|117.8|118.07|115.67|0
1651671300000|2022-05-04 13:35:00|120.14|117.74|119.64|117.24|120.14|117.74|118.91|116.51|0
1651671600000|2022-05-04 13:40:00|119.77|117.37|118.61|116.21|119.95|117.55|118.24|115.84|0
1651671900000|2022-05-04 13:45:00|118.18|115.78|117.63|115.23|118.85|116.45|117.27|114.87|0
1651672200000|2022-05-04 13:50:00|117.69|115.29|118.74|116.34|118.8|116.4|116.86|114.46|0
1651672500000|2022-05-04 13:55:00|119.11|116.71|119.69|117.29|119.72|117.32|118.07|115.67|0
1651672800000|2022-05-04 14:00:00|119.72|117.32|120.34|117.94|120.95|118.55|119.35|116.95|0
1651673100000|2022-05-04 14:05:00|120.21|117.81|121.33|118.93|121.64|119.24|120.09|117.69|0
1651673400000|2022-05-04 14:10:00|121.14|118.74|122.01|119.61|122.01|119.61|120.09|117.69|0
1651673700000|2022-05-04 14:15:00|122.39|119.99|122.13|119.73|123.14|120.74|121.57|119.17|0
1651674000000|2022-05-04 14:20:00|122.01|119.61|121.66|119.26|122.44|120.04|121.1|118.7|0
1651674300000|2022-05-04 14:25:00|121.75|119.35|121.16|118.76|122.07|119.67|120.2|117.8|0
1651674600000|2022-05-04 14:30:00|121.07|118.67|123.19|120.79|123.63|121.23|120.69|118.29|0
1651674900000|2022-05-04 14:35:00|123.06|120.66|121.41|119.01|123.19|120.79|121.05|118.65|0
1651675200000|2022-05-04 14:40:00|121.48|119.08|121.29|118.89|121.73|119.33|120.61|118.21|0
1651675500000|2022-05-04 14:45:00|121.16|118.76|121.28|118.88|121.53|119.13|120.29|117.89|0
1651675800000|2022-05-04 14:50:00|121.16|118.76|122.03|119.63|122.6|120.2|121.16|118.76|0
1651676100000|2022-05-04 14:55:00|121.97|119.57|120.56|118.16|122.4|120|120.31|117.91|0
1651676400000|2022-05-04 15:00:00|120.43|118.03|121.24|118.84|121.74|119.34|119.93|117.53|0
1651676700000|2022-05-04 15:05:00|121.18|118.78|120.3|117.9|121.49|119.09|120.18|117.78|0
1651677000000|2022-05-04 15:10:00|120.36|117.96|122.24|119.84|122.68|120.28|120.11|117.71|0
1651677300000|2022-05-04 15:15:00|122.3|119.9|121.54|119.14|122.68|120.28|121.54|119.14|0
1651677600000|2022-05-04 15:20:00|121.67|119.27|122.18|119.78|123.27|120.87|121.35|118.95|0
1651677900000|2022-05-04 15:25:00|122.11|119.71|122.36|119.96|123.18|120.78|121.64|119.24|0
1651678200000|2022-05-04 15:30:00|122.55|120.15|123.37|120.97|123.88|121.48|122.27|119.87|0
1651678500000|2022-05-04 15:35:00|123.5|121.1|122.42|120.02|124.01|121.61|122.42|120.02|0
1651678800000|2022-05-04 15:40:00|122.55|120.15|122.1|119.7|122.74|120.34|121.79|119.39|0
1651679100000|2022-05-04 15:45:00|122.2|119.8|120.1|117.7|122.48|120.08|120.1|117.7|0
1651679400000|2022-05-04 15:50:00|120.22|117.82|118.5|116.1|120.72|118.32|118.5|116.1|0
1651679700000|2022-05-04 15:55:00|118.31|115.91|119.29|116.89|119.79|117.39|118.25|115.85|0
1651680000000|2022-05-04 16:00:00|119.42|117.02|119.47|117.07|120.34|117.94|119.11|116.71|0
1651680300000|2022-05-04 16:05:00|119.54|117.14|119.08|116.68|120.19|117.79|118.89|116.49|0
1651680600000|2022-05-04 16:10:00|119.2|116.8|119.38|116.98|120.07|117.67|119.14|116.74|0
1651680900000|2022-05-04 16:15:00|119.29|116.89|118.03|115.63|119.94|117.54|117.78|115.38|0
1651681200000|2022-05-04 16:20:00|117.84|115.44|116.38|113.98|117.84|115.44|115.66|113.26|0
1651681500000|2022-05-04 16:25:00|116.32|113.92|115.91|113.51|117.67|115.27|115.73|113.33|0
1651681800000|2022-05-04 16:30:00|115.94|113.54|115.91|113.51|116.27|113.87|115.55|113.15|0
1651682100000|2022-05-04 16:35:00|116.03|113.63|114.5|112.1|116.03|113.63|114.5|112.1|0
1651682400000|2022-05-04 16:40:00|114.59|112.19|115.12|112.72|115.6|113.2|114.41|112.01|0
1651682700000|2022-05-04 16:45:00|115|112.6|115.63|113.23|116.26|113.86|115|112.6|0
1651683000000|2022-05-04 16:50:00|115.66|113.26|114.34|111.94|116.26|113.86|114.34|111.94|0
1651683300000|2022-05-04 16:55:00|114.22|111.82|113.57|111.17|115.18|112.78|113.51|111.11|0
1651683600000|2022-05-04 17:00:00|113.51|111.11|113.37|110.97|114.63|112.23|112.16|109.76|0
1651683900000|2022-05-04 17:05:00|113.31|110.91|114.79|112.39|115.98|113.58|113.25|110.85|0
1651684200000|2022-05-04 17:10:00|114.94|112.54|115.53|113.13|116.5|114.1|114.94|112.54|0
1651684500000|2022-05-04 17:15:00|115.47|113.07|115.05|112.65|115.47|113.07|114.64|112.24|0
1651684800000|2022-05-04 17:20:00|114.93|112.53|114.9|112.5|115.53|113.13|114.28|111.88|0
1651685100000|2022-05-04 17:25:00|114.87|112.47|115.52|113.12|115.65|113.25|114.63|112.23|0
1651685400000|2022-05-04 17:30:00|115.46|113.06|114.74|112.34|116.24|113.84|114.63|112.23|0
1651685700000|2022-05-04 17:35:00|114.63|112.23|115.34|112.94|116.33|113.93|114.12|111.72|0
1651686000000|2022-05-04 17:40:00|115.4|113|114.74|112.34|115.76|113.36|114.62|112.22|0
1651686300000|2022-05-04 17:45:00|114.68|112.28|115.36|112.96|115.36|112.96|114.62|112.22|0
1651686600000|2022-05-04 17:50:00|115.39|112.99|115.21|112.81|115.81|113.41|115.09|112.69|0
1651686900000|2022-05-04 17:55:00|115.33|112.93|113.63|111.23|115.54|113.14|111.78|109.38|0
1651687200000|2022-05-04 18:00:00|113.46|111.06|111.58|109.18|115.96|113.56|109.16|106.76|0
1651687500000|2022-05-04 18:05:00|111.14|108.74|114.72|112.32|117.62|115.22|109.56|107.16|0
1651687800000|2022-05-04 18:10:00|114.25|111.85|114.57|112.17|115.95|113.55|112.59|110.19|0
1651688100000|2022-05-04 18:15:00|114.48|112.08|117.45|115.05|118.36|115.96|114.25|111.85|0
1651688400000|2022-05-04 18:20:00|117.51|115.11|117.07|114.67|119.59|117.19|116.46|114.06|0
1651688700000|2022-05-04 18:25:00|117.19|114.79|111.52|109.12|117.76|115.36|111.37|108.97|0
1651689000000|2022-05-04 18:30:00|111.4|109|120.37|117.97|121.25|118.85|110.47|108.07|0
1651689300000|2022-05-04 18:35:00|120.43|118.03|114.83|112.43|121.75|119.35|114.41|112.01|0
1651689600000|2022-05-04 18:40:00|115.76|113.36|107.24|104.84|116.73|114.33|105.66|103.26|0
1651689900000|2022-05-04 18:45:00|107.47|105.07|103.87|101.47|107.47|105.07|100.07|97.67|0
1651690200000|2022-05-04 18:50:00|103.16|100.76|99.64|97.24|104.62|102.22|99.59|97.19|0
1651690500000|2022-05-04 18:55:00|99.54|97.14|100.07|97.67|101.74|99.34|98.53|96.13|0
1651690800000|2022-05-04 19:00:00|99.86|97.46|97.86|95.46|101.06|98.66|97.86|95.46|0
1651691100000|2022-05-04 19:05:00|97.88|95.48|96.36|93.96|98.39|95.99|95.79|93.39|0
1651691400000|2022-05-04 19:10:00|96.21|93.81|94.69|92.29|96.27|93.87|94.3|91.9|0
1651691700000|2022-05-04 19:15:00|94.84|92.44|95.77|93.37|96.28|93.88|93.02|90.62|0
1651692000000|2022-05-04 19:20:00|95.66|93.26|93.82|91.42|95.87|93.47|93.77|91.37|0
1651692300000|2022-05-04 19:25:00|93.92|91.52|90.71|88.31|93.92|91.52|90.56|88.16|0
1651692600000|2022-05-04 19:30:00|90.41|88.01|88.6|86.2|90.85|88.45|88.35|85.95|0
1651692900000|2022-05-04 19:35:00|88.55|86.15|91.33|88.93|92.61|90.21|88.55|86.15|0
1651693200000|2022-05-04 19:40:00|91.38|88.98|90.93|88.53|92.46|90.06|90.74|88.34|0
1651693500000|2022-05-04 19:45:00|91.13|88.73|89.91|87.51|92.11|89.71|89.91|87.51|0
1651693800000|2022-05-04 19:50:00|89.62|87.22|92.53|90.13|92.55|90.15|88.04|85.64|0
1651694100000|2022-05-04 19:55:00|92.9|90.5|92.55|90.15|93.59|91.19|92.01|89.61|0
1651694400000|2022-05-04 20:00:00|92.9|90.5|92.99|90.59|93.04|90.64|92.5|90.1|0
1651694700000|2022-05-04 20:05:00|93.09|90.69|92.94|90.54|93.09|90.69|92.5|90.1|0
1651695000000|2022-05-04 20:10:00|92.89|90.49|94.31|91.91|94.46|92.06|92.74|90.34|0
1651695300000|2022-05-04 20:15:00|94.71|91.96|93.85|91.05|94.85|92.05|93.8|91|0
1651695600000|2022-05-04 20:20:00|93.8|91|93.85|91.05|93.85|91.05|93.4|90.6|0
1651695900000|2022-05-04 20:25:00|93.8|91|93.94|91.14|93.95|91.15|93.5|90.7|0
1651696200000|2022-05-04 20:30:00|94.09|91.29|94.24|91.44|94.24|91.44|93.94|91.14|0
1651696500000|2022-05-04 20:35:00|94.19|91.39|94.09|91.29|94.39|91.59|94.04|91.24|0
1651696800000|2022-05-04 20:40:00|94.11|91.31|94.09|91.29|94.24|91.44|94.01|91.21|0
1651697100000|2022-05-04 20:45:00|94.14|91.34|94.33|91.53|94.38|91.58|94.04|91.24|0
1651697400000|2022-05-04 20:50:00|94.28|91.48|94.23|91.43|94.36|91.56|94.08|91.28|0
1651697700000|2022-05-04 20:55:00|94.28|91.48|94.3|91.5|94.38|91.58|94.18|91.38|0
1651698000000|2022-05-04 21:00:00|94.21|91.41|93.93|91.13|94.26|91.46|93.86|91.06|0
1651698300000|2022-05-04 21:05:00|93.86|91.06|93.85|91.05|93.92|91.12|93.7|90.9|0
1651698600000|2022-05-04 21:10:00|93.83|91.03|93.75|90.95|93.83|91.03|93.74|90.94|0
1651698900000|2022-05-04 21:15:00|93.74|90.94|93.62|90.82|93.75|90.95|93.61|90.81|0
1651699200000|2022-05-04 21:20:00|93.59|90.79|93.69|90.89|93.71|90.91|93.59|90.79|0
1651699500000|2022-05-04 21:25:00|93.7|90.9|93.59|90.79|93.75|90.95|93.59|90.79|0
1651699800000|2022-05-04 21:30:00|93.56|90.76|93.52|90.72|93.56|90.76|93.49|90.69|0
1651700100000|2022-05-04 21:35:00|93.54|90.74|93.54|90.74|93.55|90.75|93.54|90.74|0
1651700400000|2022-05-04 21:40:00|93.53|90.73|93.7|90.9|93.7|90.9|93.53|90.73|0
1651700700000|2022-05-04 21:45:00|93.69|90.89|93.62|90.82|93.69|90.89|93.58|90.78|0
1651701000000|2022-05-04 21:50:00|93.61|90.81|93.65|90.85|93.65|90.85|93.58|90.78|0
1651701300000|2022-05-04 21:55:00|93.66|90.86|93.67|90.87|93.73|90.93|93.63|90.83|0
1651701600000|2022-05-04 22:00:00|93.47|90.67|93.32|90.52|93.82|91.02|93.25|90.45|0
1651701900000|2022-05-04 22:05:00|93.35|90.55|93.34|90.54|93.52|90.72|93.25|90.45|0
1651702200000|2022-05-04 22:10:00|93.39|90.59|92.95|90.15|93.47|90.67|92.85|90.05|0
1651702500000|2022-05-04 22:15:00|92.97|90.17|92.55|89.75|92.97|90.17|92.55|89.75|0
1651702800000|2022-05-04 22:20:00|92.5|89.7|92.48|89.68|92.58|89.78|92.21|89.41|0
1651703100000|2022-05-04 22:25:00|92.5|89.7|92.64|89.84|92.72|89.92|92.45|89.65|0
1651703400000|2022-05-04 22:30:00|92.59|89.79|93.18|90.38|93.28|90.48|92.59|89.79|0
1651703700000|2022-05-04 22:35:00|93.23|90.43|93.67|90.87|93.82|91.02|93.23|90.43|0
1651704000000|2022-05-04 22:40:00|93.72|90.92|94.12|91.32|94.22|91.42|93.72|90.92|0
1651704300000|2022-05-04 22:45:00|94.07|91.27|94.07|91.27|94.12|91.32|93.92|91.12|0
1651704600000|2022-05-04 22:50:00|94.02|91.22|93.86|91.06|94.02|91.22|93.82|91.02|0
1651704900000|2022-05-04 22:55:00|93.84|91.04|93.96|91.16|94.01|91.21|93.72|90.92|0
1651705200000|2022-05-04 23:00:00|93.91|91.11|93.71|90.91|93.96|91.16|93.64|90.84|0
1651705500000|2022-05-04 23:05:00|93.66|90.86|93.61|90.81|93.76|90.96|93.51|90.71|0
1651705800000|2022-05-04 23:10:00|93.56|90.76|93.56|90.76|93.61|90.81|93.36|90.56|0
1651706100000|2022-05-04 23:15:00|93.61|90.81|93.65|90.85|93.7|90.9|93.51|90.71|0
1651706400000|2022-05-04 23:20:00|93.6|90.8|93.8|91|93.9|91.1|93.6|90.8|0
1651706700000|2022-05-04 23:25:00|93.85|91.05|93.85|91.05|93.9|91.1|93.75|90.95|0
1651707000000|2022-05-04 23:30:00|93.8|91|93.99|91.19|94.04|91.24|93.8|91|0
1651707300000|2022-05-04 23:35:00|93.94|91.14|94.19|91.39|94.24|91.44|93.74|90.94|0
1651707600000|2022-05-04 23:40:00|94.24|91.44|93.99|91.19|94.24|91.44|93.94|91.14|0
1651707900000|2022-05-04 23:45:00|94.01|91.21|94.06|91.26|94.09|91.29|93.94|91.14|0
1651708200000|2022-05-04 23:50:00|94.03|91.23|93.68|90.88|94.03|91.23|93.68|90.88|0
1651708500000|2022-05-04 23:55:00|93.73|90.93|93.78|90.98|93.83|91.03|93.63|90.83|0
1651708800000|2022-05-05 00:00:00|93.73|90.93|93.73|90.93|93.83|91.03|93.53|90.73|0
1651709100000|2022-05-05 00:05:00|93.68|90.88|93.82|91.02|94.02|91.22|93.65|90.85|0
1651709400000|2022-05-05 00:10:00|93.85|91.05|93.9|91.1|94.02|91.22|93.67|90.87|0
1651709700000|2022-05-05 00:15:00|93.97|91.17|93.72|90.92|93.97|91.17|93.72|90.92|0
1651710000000|2022-05-05 00:20:00|93.77|90.97|93.07|90.27|93.84|91.04|92.68|89.88|0
1651710300000|2022-05-05 00:25:00|93.02|90.22|93.42|90.62|93.42|90.62|92.88|90.08|0
1651710600000|2022-05-05 00:30:00|93.37|90.57|92.87|90.07|93.42|90.62|92.72|89.92|0
1651710900000|2022-05-05 00:35:00|92.85|90.05|92.87|90.07|93.02|90.22|92.72|89.92|0
1651711200000|2022-05-05 00:40:00|92.89|90.09|93.11|90.31|93.16|90.36|92.87|90.07|0
1651711500000|2022-05-05 00:45:00|93.06|90.26|92.81|90.01|93.11|90.31|92.67|89.87|0
1651711800000|2022-05-05 00:50:00|92.86|90.06|92.98|90.18|93.06|90.26|92.81|90.01|0
1651712100000|2022-05-05 00:55:00|92.96|90.16|92.78|89.98|93.11|90.31|92.71|89.91|0
1651712400000|2022-05-05 01:00:00|92.76|89.96|92.8|90|92.83|90.03|92.61|89.81|0
1651712700000|2022-05-05 01:05:00|92.75|89.95|92.85|90.05|92.85|90.05|92.61|89.81|0
1651713000000|2022-05-05 01:10:00|92.88|90.08|92.9|90.1|92.9|90.1|92.75|89.95|0
1651713300000|2022-05-05 01:15:00|92.85|90.05|92.94|90.14|93.24|90.44|92.85|90.05|0
1651713600000|2022-05-05 01:20:00|92.89|90.09|92.5|89.7|92.99|90.19|92.5|89.7|0
1651713900000|2022-05-05 01:25:00|92.45|89.65|93.65|90.85|93.7|90.9|92.15|89.35|0
1651714200000|2022-05-05 01:30:00|93.75|90.95|93.94|91.14|93.99|91.19|93.3|90.5|0
1651714500000|2022-05-05 01:35:00|93.97|91.17|93.94|91.14|94.11|91.31|93.87|91.07|0
1651714800000|2022-05-05 01:40:00|93.96|91.16|94.53|91.73|94.68|91.88|93.89|91.09|0
1651715100000|2022-05-05 01:45:00|94.48|91.68|94.87|92.07|94.97|92.17|94.38|91.58|0
1651715400000|2022-05-05 01:50:00|94.9|92.1|95.07|92.27|95.12|92.32|94.87|92.07|0
1651715700000|2022-05-05 01:55:00|95.02|92.22|94.77|91.97|95.02|92.22|94.67|91.87|0
1651716000000|2022-05-05 02:00:00|94.75|91.95|95.02|92.22|95.04|92.24|94.72|91.92|0
1651716300000|2022-05-05 02:05:00|95.04|92.24|94.81|92.01|95.09|92.29|94.76|91.96|0
1651716600000|2022-05-05 02:10:00|94.79|91.99|94.86|92.06|94.96|92.16|94.66|91.86|0
1651716900000|2022-05-05 02:15:00|94.89|92.09|94.81|92.01|94.91|92.11|94.76|91.96|0
1651717200000|2022-05-05 02:20:00|94.86|92.06|95.3|92.5|95.41|92.61|94.86|92.06|0
1651717500000|2022-05-05 02:25:00|95.33|92.53|95.05|92.25|95.4|92.6|95.05|92.25|0
1651717800000|2022-05-05 02:30:00|95.03|92.23|95.18|92.38|95.2|92.4|94.95|92.15|0
1651718100000|2022-05-05 02:35:00|95.2|92.4|95.1|92.3|95.35|92.55|95.1|92.3|0
1651718400000|2022-05-05 02:40:00|95.15|92.35|94.97|92.17|95.15|92.35|94.97|92.17|0
1651718700000|2022-05-05 02:45:00|94.99|92.19|94.94|92.14|95.14|92.34|94.94|92.14|0
1651719000000|2022-05-05 02:50:00|94.97|92.17|95.01|92.21|95.04|92.24|94.79|91.99|0
1651719300000|2022-05-05 02:55:00|95.04|92.24|95.19|92.39|95.19|92.39|94.89|92.09|0
1651719600000|2022-05-05 03:00:00|95.09|92.29|94.83|92.03|95.09|92.29|94.64|91.84|0
1651719900000|2022-05-05 03:05:00|94.78|91.98|94.43|91.63|94.98|92.18|94.43|91.63|0
1651720200000|2022-05-05 03:10:00|94.38|91.58|94.53|91.73|94.68|91.88|94.38|91.58|0
1651720500000|2022-05-05 03:15:00|94.48|91.68|94.18|91.38|94.53|91.73|94.18|91.38|0
1651720800000|2022-05-05 03:20:00|94.23|91.43|94.33|91.53|94.43|91.63|94.18|91.38|0
1651721100000|2022-05-05 03:25:00|94.32|91.52|94.03|91.23|94.32|91.52|94.03|91.23|0
1651721400000|2022-05-05 03:30:00|94.07|91.27|94.37|91.57|94.42|91.62|94.07|91.27|0
1651721700000|2022-05-05 03:35:00|94.39|91.59|94.42|91.62|94.42|91.62|94.17|91.37|0
1651722000000|2022-05-05 03:40:00|94.44|91.64|94.26|91.46|94.44|91.64|94.17|91.37|0
1651722300000|2022-05-05 03:45:00|94.29|91.49|94.24|91.44|94.36|91.56|94.21|91.41|0
1651722600000|2022-05-05 03:50:00|94.26|91.46|94.36|91.56|94.41|91.61|94.16|91.36|0
1651722900000|2022-05-05 03:55:00|94.33|91.53|94.26|91.46|94.41|91.61|94.23|91.43|0
1651723200000|2022-05-05 04:00:00|94.31|91.51|94.15|91.35|94.31|91.51|94.15|91.35|0
1651723500000|2022-05-05 04:05:00|94.25|91.45|94.25|91.45|94.3|91.5|94.2|91.4|0
1651723800000|2022-05-05 04:10:00|94.3|91.5|94.22|91.42|94.32|91.52|94.2|91.4|0
1651724100000|2022-05-05 04:15:00|94.2|91.4|94.27|91.47|94.35|91.55|94.2|91.4|0
1651724400000|2022-05-05 04:20:00|94.24|91.44|94.24|91.44|94.29|91.49|94.24|91.44|0
1651724700000|2022-05-05 04:25:00|94.14|91.34|94.24|91.44|94.27|91.47|94.09|91.29|0
1651725000000|2022-05-05 04:30:00|94.19|91.39|94.14|91.34|94.29|91.49|94.09|91.29|0
1651725300000|2022-05-05 04:35:00|94.16|91.36|93.79|90.99|94.16|91.36|93.74|90.94|0
1651725600000|2022-05-05 04:40:00|93.84|91.04|93.52|90.72|93.89|91.09|93.47|90.67|0
1651725900000|2022-05-05 04:45:00|93.54|90.74|93.44|90.64|93.56|90.76|93.44|90.64|0
1651726200000|2022-05-05 04:50:00|93.49|90.69|93.39|90.59|93.54|90.74|93.31|90.51|0
1651726500000|2022-05-05 04:55:00|93.44|90.64|93.19|90.39|93.44|90.64|93.19|90.39|0
1651726800000|2022-05-05 05:00:00|93.16|90.36|93.28|90.48|93.28|90.48|92.99|90.19|0
1651727100000|2022-05-05 05:05:00|93.38|90.58|93.67|90.87|93.77|90.97|93.33|90.53|0
1651727400000|2022-05-05 05:10:00|93.72|90.92|93.18|90.38|93.72|90.92|93.18|90.38|0
1651727700000|2022-05-05 05:15:00|93.13|90.33|93.08|90.28|93.18|90.38|93.03|90.23|0
1651728000000|2022-05-05 05:20:00|93.13|90.33|93.07|90.27|93.18|90.38|92.54|89.74|0
1651728300000|2022-05-05 05:25:00|93.05|90.25|93.27|90.47|93.37|90.57|93.02|90.22|0
1651728600000|2022-05-05 05:30:00|93.24|90.44|92.92|90.12|93.27|90.47|92.92|90.12|0
1651728900000|2022-05-05 05:35:00|92.87|90.07|92.95|90.15|93.02|90.22|92.48|89.68|0
1651729200000|2022-05-05 05:40:00|92.97|90.17|92.82|90.02|93.02|90.22|92.72|89.92|0
1651729500000|2022-05-05 05:45:00|92.97|90.17|93.43|90.63|93.75|90.95|92.92|90.12|0
1651729800000|2022-05-05 05:50:00|93.4|90.6|93.25|90.45|93.6|90.8|93.11|90.31|0
1651730100000|2022-05-05 05:55:00|93.21|90.41|92.86|90.06|93.3|90.5|92.86|90.06|0
1651730400000|2022-05-05 06:00:00|92.81|90.01|93.15|90.35|93.35|90.55|92.66|89.86|0
1651730700000|2022-05-05 06:05:00|93.23|90.43|93.59|90.79|93.64|90.84|93.23|90.43|0
1651731000000|2022-05-05 06:10:00|93.54|90.74|93.24|90.44|93.59|90.79|92.8|90|0
1651731300000|2022-05-05 06:15:00|93.34|90.54|93|90.2|93.39|90.59|92.8|90|0
1651731600000|2022-05-05 06:20:00|92.97|90.17|93.63|90.83|93.73|90.93|92.9|90.1|0
1651731900000|2022-05-05 06:25:00|93.68|90.88|94.92|92.12|95.17|92.37|93.53|90.73|0
1651732200000|2022-05-05 06:30:00|94.97|92.17|94.92|92.12|95.42|92.62|94.87|92.07|0
1651732500000|2022-05-05 06:35:00|94.87|92.07|95.31|92.51|95.36|92.56|94.86|92.06|0
1651732800000|2022-05-05 06:40:00|95.26|92.46|94.68|91.88|95.41|92.61|94.43|91.63|0
1651733100000|2022-05-05 06:45:00|94.63|91.83|94.63|91.83|94.78|91.98|94.43|91.63|0
1651733400000|2022-05-05 06:50:00|94.61|91.81|94.78|91.98|94.78|91.98|94.38|91.58|0
1651733700000|2022-05-05 06:55:00|94.68|91.88|95.3|92.5|95.38|92.58|94.43|91.63|0
1651734000000|2022-05-05 07:00:00|95.07|92.27|94.92|92.12|95.83|93.03|94.77|91.97|0
1651734300000|2022-05-05 07:05:00|94.67|92.27|94.99|92.59|95.6|93.2|94.62|92.22|0
1651734600000|2022-05-05 07:10:00|94.97|92.57|96.23|93.83|96.28|93.88|94.94|92.54|0
1651734900000|2022-05-05 07:15:00|96.33|93.93|96.78|94.38|96.84|94.44|96.13|93.73|0
1651735200000|2022-05-05 07:20:00|96.81|94.41|97.08|94.68|98.04|95.64|95.84|93.44|0
1651735500000|2022-05-05 07:25:00|97.13|94.73|97.23|94.83|97.33|94.93|96.52|94.12|0
1651735800000|2022-05-05 07:30:00|97.13|94.73|96.97|94.57|97.13|94.73|96.41|94.01|0
1651736100000|2022-05-05 07:35:00|96.92|94.52|97.58|95.18|97.64|95.24|96.36|93.96|0
1651736400000|2022-05-05 07:40:00|97.53|95.13|96.71|94.31|97.58|95.18|96.66|94.26|0
1651736700000|2022-05-05 07:45:00|96.74|94.34|96.5|94.1|96.97|94.57|96.2|93.8|0
1651737000000|2022-05-05 07:50:00|96.55|94.15|96.09|93.69|96.58|94.18|95.79|93.39|0
1651737300000|2022-05-05 07:55:00|96.04|93.64|95.99|93.59|96.65|94.25|95.89|93.49|0
1651737600000|2022-05-05 08:00:00|96.02|93.62|96.55|94.15|96.8|94.4|95.63|93.23|0
1651737900000|2022-05-05 08:05:00|96.5|94.1|96.98|94.58|97.05|94.65|96.24|93.84|0
1651738200000|2022-05-05 08:10:00|97|94.6|97.21|94.81|97.34|94.94|96.39|93.99|0
1651738500000|2022-05-05 08:15:00|97.15|94.75|96.79|94.39|97.2|94.8|96.26|93.86|0
1651738800000|2022-05-05 08:20:00|96.82|94.42|96.28|93.88|96.82|94.42|96.21|93.81|0
1651739100000|2022-05-05 08:25:00|96.38|93.98|97.35|94.95|97.45|95.05|96.38|93.98|0
1651739400000|2022-05-05 08:30:00|97.33|94.93|97.99|95.59|98.02|95.62|97.3|94.9|0
1651739700000|2022-05-05 08:35:00|98.02|95.62|98.01|95.61|98.07|95.67|97.76|95.36|0
1651740000000|2022-05-05 08:40:00|98.07|95.67|99|96.6|99.26|96.86|98.01|95.61|0
1651740300000|2022-05-05 08:45:00|98.97|96.57|98.68|96.28|99.31|96.91|98.58|96.18|0
1651740600000|2022-05-05 08:50:00|98.63|96.23|98.65|96.25|98.73|96.33|98.27|95.87|0
1651740900000|2022-05-05 08:55:00|98.63|96.23|98.37|95.97|99.2|96.8|98.37|95.97|0
1651741200000|2022-05-05 09:00:00|98.42|96.02|98.26|95.86|98.55|96.15|98.16|95.76|0
1651741500000|2022-05-05 09:05:00|98.23|95.83|98.2|95.8|98.52|96.12|98.15|95.75|0
1651741800000|2022-05-05 09:10:00|98.23|95.83|97.58|95.18|98.23|95.83|97.48|95.08|0
1651742100000|2022-05-05 09:15:00|97.61|95.21|97.43|95.03|97.69|95.29|97.32|94.92|0
1651742400000|2022-05-05 09:20:00|97.4|95|98.35|95.95|98.51|96.11|97.37|94.97|0
1651742700000|2022-05-05 09:25:00|98.4|96|98.4|96|98.4|96|97.73|95.33|0
1651743000000|2022-05-05 09:30:00|98.19|95.79|98.53|96.13|98.84|96.44|98.04|95.64|0
1651743300000|2022-05-05 09:35:00|98.55|96.15|98.71|96.31|98.81|96.41|98.19|95.79|0
1651743600000|2022-05-05 09:40:00|98.6|96.2|98.19|95.79|99.18|96.78|97.54|95.14|0
1651743900000|2022-05-05 09:45:00|98.24|95.84|98.55|96.15|98.73|96.33|98.24|95.84|0
1651744200000|2022-05-05 09:50:00|98.58|96.18|98.27|95.87|98.63|96.23|97.98|95.58|0
1651744500000|2022-05-05 09:55:00|98.29|95.89|98.13|95.73|98.29|95.89|97.62|95.22|0
1651744800000|2022-05-05 10:00:00|98.08|95.68|97.36|94.96|98.29|95.89|97.36|94.96|0
1651745100000|2022-05-05 10:05:00|97.31|94.91|96.99|94.59|97.87|95.47|96.92|94.52|0
1651745400000|2022-05-05 10:10:00|96.97|94.57|96.66|94.26|97.04|94.64|96.58|94.18|0
1651745700000|2022-05-05 10:15:00|96.71|94.31|97.4|95|97.42|95.02|96.71|94.31|0
1651746000000|2022-05-05 10:20:00|97.52|95.12|97.06|94.66|97.88|95.48|96.68|94.28|0
1651746300000|2022-05-05 10:25:00|97.01|94.61|96.8|94.4|97.26|94.86|96.65|94.25|0
1651746600000|2022-05-05 10:30:00|96.85|94.45|97.36|94.96|97.62|95.22|96.73|94.33|0
1651746900000|2022-05-05 10:35:00|97.41|95.01|97.15|94.75|97.52|95.12|97.13|94.73|0
1651747200000|2022-05-05 10:40:00|97.1|94.7|97.61|95.21|97.72|95.32|97.05|94.65|0
1651747500000|2022-05-05 10:45:00|97.56|95.16|97.15|94.75|97.66|95.26|97.1|94.7|0
1651747800000|2022-05-05 10:50:00|97.2|94.8|97.25|94.85|97.3|94.9|96.74|94.34|0
1651748100000|2022-05-05 10:55:00|97.3|94.9|98.69|96.29|98.69|96.29|97.3|94.9|0
1651748400000|2022-05-05 11:00:00|98.72|96.32|97.86|95.46|98.77|96.37|97.76|95.36|0
1651748700000|2022-05-05 11:05:00|97.91|95.51|96.98|94.58|97.96|95.56|96.88|94.48|0
1651749000000|2022-05-05 11:10:00|97.01|94.61|96.88|94.48|97.34|94.94|96.42|94.02|0
1651749300000|2022-05-05 11:15:00|96.98|94.58|96.83|94.43|96.98|94.58|96.09|93.69|0
1651749600000|2022-05-05 11:20:00|96.81|94.41|97.21|94.81|97.37|94.97|96.65|94.25|0
1651749900000|2022-05-05 11:25:00|97.27|94.87|97.83|95.43|97.88|95.48|97.01|94.61|0
1651750200000|2022-05-05 11:30:00|97.86|95.46|97.57|95.17|98.09|95.69|97.47|95.07|0
1651750500000|2022-05-05 11:35:00|97.54|95.14|97.41|95.01|97.78|95.38|96.8|94.4|0
1651750800000|2022-05-05 11:40:00|97.44|95.04|97.16|94.76|97.65|95.25|96.88|94.48|0
1651751100000|2022-05-05 11:45:00|97.13|94.73|97.05|94.65|97.34|94.94|96.77|94.37|0
1651751400000|2022-05-05 11:50:00|97.02|94.62|97.12|94.72|97.18|94.78|96.46|94.06|0
1651751700000|2022-05-05 11:55:00|97.07|94.67|96.69|94.29|97.07|94.67|96.23|93.83|0
1651752000000|2022-05-05 12:00:00|96.64|94.24|96.49|94.09|96.95|94.55|96.33|93.93|0
1651752300000|2022-05-05 12:05:00|96.54|94.14|95.92|93.52|96.64|94.24|95.82|93.42|0
1651752600000|2022-05-05 12:10:00|95.87|93.47|95.56|93.16|95.95|93.55|95.46|93.06|0
1651752900000|2022-05-05 12:15:00|95.51|93.11|95.92|93.52|96.12|93.72|95.51|93.11|0
1651753200000|2022-05-05 12:20:00|95.86|93.46|96.99|94.59|97.04|94.64|95.46|93.06|0
1651753500000|2022-05-05 12:25:00|97.01|94.61|96.5|94.1|97.25|94.85|96.22|93.82|0
1651753800000|2022-05-05 12:30:00|96.45|94.05|96.47|94.07|96.93|94.53|96.11|93.71|0
1651754100000|2022-05-05 12:35:00|96.42|94.02|96.24|93.84|96.52|94.12|96.08|93.68|0
1651754400000|2022-05-05 12:40:00|96.29|93.89|96.72|94.32|96.82|94.42|96.08|93.68|0
1651754700000|2022-05-05 12:45:00|96.8|94.4|96.92|94.52|96.92|94.52|96.44|94.04|0
1651755000000|2022-05-05 12:50:00|96.87|94.47|97.13|94.73|97.44|95.04|96.77|94.37|0
1651755300000|2022-05-05 12:55:00|97.18|94.78|97.43|95.03|97.48|95.08|96.74|94.34|0
1651755600000|2022-05-05 13:00:00|97.38|94.98|99.02|96.62|99.36|96.96|97.38|94.98|0
1651755900000|2022-05-05 13:05:00|99.1|96.7|99.33|96.93|99.94|97.54|98.62|96.22|0
1651756200000|2022-05-05 13:10:00|99.31|96.91|99.15|96.75|99.83|97.43|99.15|96.75|0
1651756500000|2022-05-05 13:15:00|99.09|96.69|99.91|97.51|100.06|97.66|98.68|96.28|0
1651756800000|2022-05-05 13:20:00|99.83|97.43|99.82|97.42|99.98|97.58|99.09|96.69|0
1651757100000|2022-05-05 13:25:00|99.88|97.48|100.67|98.27|100.67|98.27|99.87|97.47|0
1651757400000|2022-05-05 13:30:00|100.72|98.32|102.1|99.7|103.02|100.62|100.45|98.05|0
1651757700000|2022-05-05 13:35:00|101.83|99.43|101.62|99.22|102.64|100.24|100.33|97.93|0
1651758000000|2022-05-05 13:40:00|101.88|99.48|104.1|101.7|104.21|101.81|100.23|97.83|0
1651758300000|2022-05-05 13:45:00|103.99|101.59|105.7|103.3|105.81|103.41|103.36|100.96|0
1651758600000|2022-05-05 13:50:00|105.75|103.35|106.03|103.63|106.42|104.02|104.76|102.36|0
1651758900000|2022-05-05 13:55:00|106.08|103.68|106.86|104.46|107.81|105.41|105.42|103.02|0
1651759200000|2022-05-05 14:00:00|106.92|104.52|110.19|107.79|110.31|107.91|106.86|104.46|0
1651759500000|2022-05-05 14:05:00|110.25|107.85|112.2|109.8|113.34|110.94|110.25|107.85|0
1651759800000|2022-05-05 14:10:00|112.26|109.86|111.62|109.22|114.9|112.5|111.33|108.93|0
1651760100000|2022-05-05 14:15:00|111.21|108.81|112.74|110.34|114.38|111.98|111.1|108.7|0
1651760400000|2022-05-05 14:20:00|112.8|110.4|117.34|114.94|117.64|115.24|112.68|110.28|0
1651760700000|2022-05-05 14:25:00|117.16|114.76|117.4|115|117.52|115.12|115.73|113.33|0
1651761000000|2022-05-05 14:30:00|117.7|115.3|118.24|115.84|118.9|116.5|116.62|114.22|0
1651761300000|2022-05-05 14:35:00|118.05|115.65|120.29|117.89|120.42|118.02|117.1|114.7|0
1651761600000|2022-05-05 14:40:00|120.36|117.96|121.64|119.24|124.79|122.39|119.81|117.41|0
1651761900000|2022-05-05 14:45:00|122.01|119.61|125.47|123.07|125.79|123.39|121.15|118.75|0
1651762200000|2022-05-05 14:50:00|125.72|123.32|125.76|123.36|127.64|125.24|123.96|121.56|0
1651762500000|2022-05-05 14:55:00|125.44|123.04|123.39|120.99|125.69|123.29|123.39|120.99|0
1651762800000|2022-05-05 15:00:00|123.7|121.3|126.35|123.95|126.82|124.42|122.65|120.25|0
1651763100000|2022-05-05 15:05:00|126.32|123.92|129.11|126.71|130.4|128|125.38|122.98|0
1651763400000|2022-05-05 15:10:00|127.55|125.15|129.89|127.49|132.02|129.62|127.55|125.15|0
1651763700000|2022-05-05 15:15:00|130.41|128.01|130.66|128.26|132.28|129.88|128.81|126.41|0
1651764000000|2022-05-05 15:20:00|130.79|128.39|132.79|130.39|132.79|130.39|130.53|128.13|0
1651764300000|2022-05-05 15:25:00|132.66|130.26|130.27|127.87|132.99|130.59|130.27|127.87|0
1651764600000|2022-05-05 15:30:00|130.65|128.25|129.48|127.08|131.56|129.16|127.7|125.3|0
1651764900000|2022-05-05 15:35:00|129.28|126.88|125.36|122.96|129.35|126.95|125.29|122.89|0
1651765200000|2022-05-05 15:40:00|125.48|123.08|127.39|124.99|127.58|125.18|124.61|122.21|0
1651765500000|2022-05-05 15:45:00|127.58|125.18|129.55|127.15|130.32|127.92|127.58|125.18|0
1651765800000|2022-05-05 15:50:00|129.36|126.96|135.36|132.96|135.62|133.22|129.36|126.96|0
1651766100000|2022-05-05 15:55:00|135.16|132.76|136.16|133.76|137.47|135.07|132.09|129.69|0
1651766400000|2022-05-05 16:00:00|136.42|134.02|136.96|134.56|139.93|137.53|136.42|134.02|0
1651766700000|2022-05-05 16:05:00|137.09|134.69|133.51|131.11|137.09|134.69|133.25|130.85|0
1651767000000|2022-05-05 16:10:00|133.77|131.37|132.85|130.45|135.15|132.75|131.42|129.02|0
1651767300000|2022-05-05 16:15:00|132.92|130.52|132|129.6|134.49|132.09|131.74|129.34|0
1651767600000|2022-05-05 16:20:00|131.84|129.44|133.7|131.3|134.09|131.69|130.78|128.38|0
1651767900000|2022-05-05 16:25:00|133.11|130.71|131.97|129.57|133.37|130.97|129.68|127.28|0
1651768200000|2022-05-05 16:30:00|132.39|129.99|131.41|129.01|132.89|130.49|128.9|126.5|0
1651768500000|2022-05-05 16:35:00|131.22|128.82|132.85|130.45|134.43|132.03|131.22|128.82|0
1651768800000|2022-05-05 16:40:00|133.04|130.64|134.09|131.69|135.02|132.62|132.85|130.45|0
1651769100000|2022-05-05 16:45:00|134.03|131.63|135.08|132.68|135.95|133.55|133.37|130.97|0
1651769400000|2022-05-05 16:50:00|134.82|132.42|131.6|129.2|135.02|132.62|131.27|128.87|0
1651769700000|2022-05-05 16:55:00|131.01|128.61|129.78|127.38|131.53|129.13|129.72|127.32|0
1651770000000|2022-05-05 17:00:00|129.66|127.26|127.36|124.96|129.66|127.26|126.04|123.64|0
1651770300000|2022-05-05 17:05:00|127.3|124.9|125.94|123.54|127.48|125.08|124.97|122.57|0
1651770600000|2022-05-05 17:10:00|125.97|123.57|128.92|126.52|130.61|128.21|125.97|123.57|0
1651770900000|2022-05-05 17:15:00|128.73|126.33|128.53|126.13|130.72|128.32|127.71|125.31|0
1651771200000|2022-05-05 17:20:00|128.47|126.07|128.08|125.68|129.68|127.28|127.38|124.98|0
1651771500000|2022-05-05 17:25:00|128.27|125.87|128.08|125.68|130|127.6|127.76|125.36|0
1651771800000|2022-05-05 17:30:00|128.01|125.61|129.68|127.28|130.78|128.38|128.01|125.61|0
1651772100000|2022-05-05 17:35:00|129.58|127.18|128.39|125.99|129.58|127.18|125.36|122.96|0
1651772400000|2022-05-05 17:40:00|128.33|125.93|128.32|125.92|129.09|126.69|126.08|123.68|0
1651772700000|2022-05-05 17:45:00|128.45|126.05|130.18|127.78|130.18|127.78|127.37|124.97|0
1651773000000|2022-05-05 17:50:00|129.99|127.59|131.74|129.34|132.59|130.19|129.99|127.59|0
1651773300000|2022-05-05 17:55:00|131.54|129.14|131.8|129.4|133.37|130.97|131.34|128.94|0
1651773600000|2022-05-05 18:00:00|131.86|129.46|134.05|131.65|136.16|133.76|129.75|127.35|0
1651773900000|2022-05-05 18:05:00|133.92|131.52|132.61|130.21|134.45|132.05|131.89|129.49|0
1651774200000|2022-05-05 18:10:00|132.54|130.14|133.13|130.73|134.51|132.11|131.89|129.49|0
1651774500000|2022-05-05 18:15:00|133.32|130.92|127.45|125.05|133.32|130.92|127.26|124.86|0
1651774800000|2022-05-05 18:20:00|127.2|124.8|133.37|130.97|133.86|131.46|126.78|124.38|0
1651775100000|2022-05-05 18:25:00|133.57|131.17|134.69|132.29|135.49|133.09|131.49|129.09|0
1651775400000|2022-05-05 18:30:00|134.85|132.45|138.14|135.74|138.75|136.35|132.8|130.4|0
1651775700000|2022-05-05 18:35:00|138.27|135.87|136.66|134.26|138.88|136.48|136.66|134.26|0
1651776000000|2022-05-05 18:40:00|137.06|134.66|137.26|134.86|138.27|135.87|135.86|133.46|0
1651776300000|2022-05-05 18:45:00|136.86|134.46|135.86|133.46|137.19|134.79|134.8|132.4|0
1651776600000|2022-05-05 18:50:00|135.92|133.52|135.46|133.06|136.06|133.66|132.12|129.72|0
1651776900000|2022-05-05 18:55:00|135.72|133.32|135.79|133.39|136.79|134.39|135.45|133.05|0
1651777200000|2022-05-05 19:00:00|135.72|133.32|139.13|136.73|139.13|136.73|135.06|132.66|0
1651777500000|2022-05-05 19:05:00|139|136.6|139.4|137|140.83|138.43|138.25|135.85|0
1651777800000|2022-05-05 19:10:00|139.33|136.93|142.68|140.28|142.72|140.32|138.99|136.59|0
1651778100000|2022-05-05 19:15:00|142.61|140.21|141.3|138.9|142.82|140.42|141.1|138.7|0
1651778400000|2022-05-05 19:20:00|141.23|138.83|142.33|139.93|143.23|140.83|141.09|138.69|0
1651778700000|2022-05-05 19:25:00|142.26|139.86|145.82|143.42|146.86|144.46|139.39|136.99|0
1651779000000|2022-05-05 19:30:00|146.03|143.63|143.1|140.7|147.7|145.3|142.41|140.01|0
1651779300000|2022-05-05 19:35:00|142.93|140.53|142.86|140.46|144.92|142.52|141.09|138.69|0
1651779600000|2022-05-05 19:40:00|142.04|139.64|141.32|138.92|142.65|140.25|140.17|137.77|0
1651779900000|2022-05-05 19:45:00|140.77|138.37|145.34|142.94|145.92|143.52|139.56|137.16|0
1651780200000|2022-05-05 19:50:00|142.06|139.66|137.89|135.49|142.06|139.66|133.88|131.48|0
1651780500000|2022-05-05 19:55:00|137.05|134.65|132.51|130.11|137.11|134.71|132.51|130.11|0
1651780800000|2022-05-05 20:00:00|132.77|130.37|132.7|130.3|134.14|131.74|131.8|129.4|0
1651781100000|2022-05-05 20:05:00|132.5|130.1|132.63|130.23|134.07|131.67|132.11|129.71|0
1651781400000|2022-05-05 20:10:00|132.7|130.3|130.87|128.47|132.78|130.38|130.32|127.92|0
1651781700000|2022-05-05 20:15:00|131.23|128.43|131.8|129|131.84|129.04|130.9|128.1|0
1651782000000|2022-05-05 20:20:00|131.84|129.04|132.19|129.39|132.19|129.39|131.13|128.33|0
1651782300000|2022-05-05 20:25:00|132.25|129.45|131.99|129.19|132.51|129.71|131.83|129.03|0
1651782600000|2022-05-05 20:30:00|131.96|129.16|132.25|129.45|132.51|129.71|131.8|129|0
1651782900000|2022-05-05 20:35:00|132.44|129.64|131.6|128.8|132.5|129.7|131.6|128.8|0
1651783200000|2022-05-05 20:40:00|131.66|128.86|130.31|127.51|131.79|128.99|130.31|127.51|0
1651783500000|2022-05-05 20:45:00|130.24|127.44|130.62|127.82|130.62|127.82|129.6|126.8|0
1651783800000|2022-05-05 20:50:00|130.69|127.89|130.75|127.95|130.88|128.08|130.24|127.44|0
1651784100000|2022-05-05 20:55:00|130.69|127.89|131.15|128.35|131.91|129.11|130.43|127.63|0
1651784400000|2022-05-05 21:00:00|131.02|128.22|131.42|128.62|131.46|128.66|130.88|128.08|0
1651784700000|2022-05-05 21:05:00|131.43|128.63|131.51|128.71|131.58|128.78|131.41|128.61|0
1651785000000|2022-05-05 21:10:00|131.49|128.69|131.78|128.98|131.78|128.98|131.44|128.64|0
1651785300000|2022-05-05 21:15:00|131.66|128.86|131.69|128.89|131.72|128.92|131.62|128.82|0
1651785600000|2022-05-05 21:20:00|131.82|129.02|132.05|129.25|132.08|129.28|131.75|128.95|0
1651785900000|2022-05-05 21:25:00|132.04|129.24|132.15|129.35|132.16|129.36|132.03|129.23|0
1651786200000|2022-05-05 21:30:00|132.14|129.34|132.03|129.23|132.14|129.34|132|129.2|0
1651786500000|2022-05-05 21:35:00|132.09|129.29|131.82|129.02|132.14|129.34|131.81|129.01|0
1651786800000|2022-05-05 21:40:00|131.83|129.03|131.93|129.13|132.02|129.22|131.83|129.03|0
1651787100000|2022-05-05 21:45:00|131.97|129.17|131.82|129.02|131.97|129.17|131.81|129.01|0
1651787400000|2022-05-05 21:50:00|131.83|129.03|131.78|128.98|131.85|129.05|131.78|128.98|0
1651787700000|2022-05-05 21:55:00|131.8|129|131.84|129.04|131.93|129.13|131.79|128.99|0
1651788000000|2022-05-05 22:00:00|132.23|129.43|133.03|130.23|133.2|130.4|132.23|129.43|0
1651788300000|2022-05-05 22:05:00|133.07|130.27|133.16|130.36|133.23|130.43|132.74|129.94|0
1651788600000|2022-05-05 22:10:00|133.03|130.23|132.38|129.58|133.09|130.29|132.38|129.58|0
1651788900000|2022-05-05 22:15:00|132.44|129.64|134.04|131.24|134.04|131.24|132.44|129.64|0
1651789200000|2022-05-05 22:20:00|134.1|131.3|134.26|131.46|134.63|131.83|133.64|130.84|0
1651789500000|2022-05-05 22:25:00|134.33|131.53|134.16|131.36|134.65|131.85|134|131.2|0
1651789800000|2022-05-05 22:30:00|134|131.2|132.92|130.12|134|131.2|132.59|129.79|0
1651790100000|2022-05-05 22:35:00|132.95|130.15|132.68|129.88|132.95|130.15|132.43|129.63|0
1651790400000|2022-05-05 22:40:00|132.65|129.85|132.55|129.75|132.81|130.01|132.42|129.62|0
1651790700000|2022-05-05 22:45:00|132.49|129.69|132.48|129.68|132.65|129.85|132.1|129.3|0
1651791000000|2022-05-05 22:50:00|132.52|129.72|133.46|130.66|133.46|130.66|132.48|129.68|0
1651791300000|2022-05-05 22:55:00|133.43|130.63|132.71|129.91|133.43|130.63|132.54|129.74|0
1651791600000|2022-05-05 23:00:00|132.93|130.13|132.64|129.84|133.26|130.46|132.6|129.8|0
1651791900000|2022-05-05 23:05:00|132.6|129.8|132.7|129.9|132.83|130.03|132.47|129.67|0
1651792200000|2022-05-05 23:10:00|132.67|129.87|132.99|130.19|133.18|130.38|132.54|129.74|0
1651792500000|2022-05-05 23:15:00|132.92|130.12|133.44|130.64|133.44|130.64|132.86|130.06|0
1651792800000|2022-05-05 23:20:00|133.41|130.61|133.24|130.44|133.5|130.7|133.05|130.25|0
1651793100000|2022-05-05 23:25:00|133.18|130.38|132.65|129.85|133.44|130.64|132.65|129.85|0
1651793400000|2022-05-05 23:30:00|132.62|129.82|132|129.2|132.62|129.82|131.94|129.14|0
1651793700000|2022-05-05 23:35:00|131.94|129.14|132.19|129.39|132.52|129.72|131.94|129.14|0
1651794000000|2022-05-05 23:40:00|132.26|129.46|132.25|129.45|132.39|129.59|131.97|129.17|0
1651794300000|2022-05-05 23:45:00|132.32|129.52|132.58|129.78|132.97|130.17|132.12|129.32|0
1651794600000|2022-05-05 23:50:00|132.61|129.81|131.92|129.12|132.67|129.87|131.92|129.12|0
1651794900000|2022-05-05 23:55:00|131.96|129.16|131.86|129.06|132.12|129.32|131.6|128.8|0
1651795200000|2022-05-06 00:00:00|131.66|128.86|132.86|130.06|133.15|130.35|131.4|128.6|0
1651795500000|2022-05-06 00:05:00|132.96|130.16|134.29|131.49|134.89|132.09|132.96|130.16|0
1651795800000|2022-05-06 00:10:00|134.33|131.53|135.58|132.78|135.77|132.97|134.19|131.39|0
1651796100000|2022-05-06 00:15:00|135.64|132.84|133.6|130.8|135.64|132.84|133.4|130.6|0
1651796400000|2022-05-06 00:20:00|133.53|130.73|133.6|130.8|133.7|130.9|133.07|130.27|0
1651796700000|2022-05-06 00:25:00|133.66|130.86|133.59|130.79|133.73|130.93|133.4|130.6|0
1651797000000|2022-05-06 00:30:00|133.66|130.86|134.38|131.58|134.77|131.97|133.66|130.86|0
1651797300000|2022-05-06 00:35:00|134.44|131.64|135.03|132.23|135.23|132.43|134.31|131.51|0
1651797600000|2022-05-06 00:40:00|135|132.2|134.83|132.03|135.06|132.26|134.7|131.9|0
1651797900000|2022-05-06 00:45:00|134.96|132.16|134.93|132.13|135.62|132.82|134.5|131.7|0
1651798200000|2022-05-06 00:50:00|135.02|132.22|135.35|132.55|135.75|132.95|134.43|131.63|0
1651798500000|2022-05-06 00:55:00|135.29|132.49|136.14|133.34|136.68|133.88|135.25|132.45|0
1651798800000|2022-05-06 01:00:00|136.21|133.41|136.31|133.51|136.41|133.61|135.54|132.74|0
1651799100000|2022-05-06 01:05:00|136.37|133.57|135.74|132.94|136.41|133.61|135.47|132.67|0
1651799400000|2022-05-06 01:10:00|135.71|132.91|136.67|133.87|136.67|133.87|135.67|132.87|0
1651799700000|2022-05-06 01:15:00|136.57|133.77|137.95|135.15|137.95|135.15|136.57|133.77|0
1651800000000|2022-05-06 01:20:00|138.02|135.22|137.68|134.88|138.69|135.89|137.68|134.88|0
1651800300000|2022-05-06 01:25:00|137.75|134.95|136.68|133.88|137.82|135.02|136.48|133.68|0
1651800600000|2022-05-06 01:30:00|136.61|133.81|137.34|134.54|137.34|134.54|136.61|133.81|0
1651800900000|2022-05-06 01:35:00|137.27|134.47|136.87|134.07|137.34|134.54|136.41|133.61|0
1651801200000|2022-05-06 01:40:00|136.8|134|137.17|134.37|137.33|134.53|136.14|133.34|0
1651801500000|2022-05-06 01:45:00|137.99|135.19|138.15|135.35|138.16|135.36|137.52|134.72|0
1651801800000|2022-05-06 01:50:00|138.09|135.29|138.35|135.55|138.62|135.82|137.82|135.02|0
1651802100000|2022-05-06 01:55:00|138.28|135.48|137.95|135.15|138.35|135.55|137.82|135.02|0
1651802400000|2022-05-06 02:00:00|137.88|135.08|137.94|135.14|138.11|135.31|137.28|134.48|0
1651802700000|2022-05-06 02:05:00|138.01|135.21|138.47|135.67|138.61|135.81|137.91|135.11|0
1651803000000|2022-05-06 02:10:00|138.61|135.81|138.61|135.81|138.81|136.01|138.34|135.54|0
1651803300000|2022-05-06 02:15:00|138.54|135.74|137.93|135.13|138.67|135.87|137.6|134.8|0
1651803600000|2022-05-06 02:20:00|138|135.2|138.06|135.26|138.27|135.47|137.86|135.06|0
1651803900000|2022-05-06 02:25:00|138.03|135.23|136.93|134.13|138.2|135.4|136.73|133.93|0
1651804200000|2022-05-06 02:30:00|136.86|134.06|136.79|133.99|136.86|134.06|136.2|133.4|0
1651804500000|2022-05-06 02:35:00|136.73|133.93|137.22|134.42|137.26|134.46|136.73|133.93|0
1651804800000|2022-05-06 02:40:00|137.32|134.52|137.32|134.52|137.52|134.72|137.19|134.39|0
1651805100000|2022-05-06 02:45:00|137.38|134.58|136.72|133.92|137.58|134.78|136.72|133.92|0
1651805400000|2022-05-06 02:50:00|136.85|134.05|136.52|133.72|136.91|134.11|136.38|133.58|0
1651805700000|2022-05-06 02:55:00|136.51|133.71|136.48|133.68|136.65|133.85|136.12|133.32|0
1651806000000|2022-05-06 03:00:00|136.25|133.45|136.28|133.48|136.34|133.54|135.65|132.85|0
1651806300000|2022-05-06 03:05:00|136.31|133.51|136.64|133.84|136.9|134.1|136.31|133.51|0
1651806600000|2022-05-06 03:10:00|136.67|133.87|136.9|134.1|136.9|134.1|136.57|133.77|0
1651806900000|2022-05-06 03:15:00|136.83|134.03|136.83|134.03|136.97|134.17|136.7|133.9|0
1651807200000|2022-05-06 03:20:00|136.76|133.96|136.36|133.56|136.89|134.09|136.3|133.5|0
1651807500000|2022-05-06 03:25:00|136.43|133.63|136.39|133.59|136.63|133.83|136.23|133.43|0
1651807800000|2022-05-06 03:30:00|136.36|133.56|135.3|132.5|136.49|133.69|135.17|132.37|0
1651808100000|2022-05-06 03:35:00|135.24|132.44|134.97|132.17|135.43|132.63|134.65|131.85|0
1651808400000|2022-05-06 03:40:00|135.01|132.21|134.71|131.91|135.43|132.63|134.71|131.91|0
1651808700000|2022-05-06 03:45:00|134.64|131.84|134.83|132.03|134.9|132.1|134.57|131.77|0
1651809000000|2022-05-06 03:50:00|134.9|132.1|133.85|131.05|134.9|132.1|133.72|130.92|0
1651809300000|2022-05-06 03:55:00|133.88|131.08|133.85|131.05|134.04|131.24|133.52|130.72|0
1651809600000|2022-05-06 04:00:00|133.82|131.02|133.91|131.11|134.04|131.24|133.78|130.98|0
1651809900000|2022-05-06 04:05:00|133.84|131.04|133.84|131.04|133.91|131.11|133.58|130.78|0
1651810200000|2022-05-06 04:10:00|133.78|130.98|134.1|131.3|134.16|131.36|133.71|130.91|0
1651810500000|2022-05-06 04:15:00|134.07|131.27|135.01|132.21|135.08|132.28|134.03|131.23|0
1651810800000|2022-05-06 04:20:00|135.04|132.24|134.81|132.01|135.5|132.7|134.68|131.88|0
1651811100000|2022-05-06 04:25:00|134.78|131.98|135.27|132.47|135.5|132.7|134.68|131.88|0
1651811400000|2022-05-06 04:30:00|135.14|132.34|135.26|132.46|135.66|132.86|135.07|132.27|0
1651811700000|2022-05-06 04:35:00|135.2|132.4|135.26|132.46|135.39|132.59|135.07|132.27|0
1651812000000|2022-05-06 04:40:00|135.29|132.49|135.45|132.65|135.59|132.79|135.29|132.49|0
1651812300000|2022-05-06 04:45:00|135.52|132.72|135.91|133.11|136.11|133.31|135.52|132.72|0
1651812600000|2022-05-06 04:50:00|135.88|133.08|135.51|132.71|135.88|133.08|135.45|132.65|0
1651812900000|2022-05-06 04:55:00|135.48|132.68|135.18|132.38|135.58|132.78|135.12|132.32|0
1651813200000|2022-05-06 05:00:00|135.38|132.58|135.9|133.1|136.7|133.9|135.38|132.58|0
1651813500000|2022-05-06 05:05:00|135.7|132.9|136.43|133.63|136.56|133.76|135.31|132.51|0
1651813800000|2022-05-06 05:10:00|136.36|133.56|136.42|133.62|136.69|133.89|136.1|133.3|0
1651814100000|2022-05-06 05:15:00|136.36|133.56|135.43|132.63|136.69|133.89|135.4|132.6|0
1651814400000|2022-05-06 05:20:00|135.37|132.57|135.63|132.83|135.76|132.96|135.3|132.5|0
1651814700000|2022-05-06 05:25:00|135.59|132.79|135.23|132.43|136.02|133.22|135.03|132.23|0
1651815000000|2022-05-06 05:30:00|135.2|132.4|135.36|132.56|135.72|132.92|135.03|132.23|0
1651815300000|2022-05-06 05:35:00|135.42|132.62|134.96|132.16|135.78|132.98|134.96|132.16|0
1651815600000|2022-05-06 05:40:00|135.02|132.22|135.61|132.81|135.94|133.14|134.99|132.19|0
1651815900000|2022-05-06 05:45:00|135.58|132.78|135.94|133.14|136.07|133.27|135.38|132.58|0
1651816200000|2022-05-06 05:50:00|135.81|133.01|135.15|132.35|135.87|133.07|135.08|132.28|0
1651816500000|2022-05-06 05:55:00|135.28|132.48|135.31|132.51|136.07|133.27|135.21|132.41|0
1651816800000|2022-05-06 06:00:00|135.27|132.47|133.96|131.16|135.67|132.87|133.96|131.16|0
1651817100000|2022-05-06 06:05:00|134.09|131.29|133.73|130.93|134.35|131.55|133.57|130.77|0
1651817400000|2022-05-06 06:10:00|133.7|130.9|133.5|130.7|133.83|131.03|133.44|130.64|0
1651817700000|2022-05-06 06:15:00|133.44|130.64|134.18|131.38|134.67|131.87|133.43|130.63|0
1651818000000|2022-05-06 06:20:00|134.15|131.35|133.82|131.02|134.25|131.45|133.53|130.73|0
1651818300000|2022-05-06 06:25:00|133.95|131.15|135.91|133.11|135.98|133.18|133.95|131.15|0
1651818600000|2022-05-06 06:30:00|135.98|133.18|134.33|131.53|135.98|133.18|134.33|131.53|0
1651818900000|2022-05-06 06:35:00|134.27|131.47|133.55|130.75|134.86|132.06|133.42|130.62|0
1651819200000|2022-05-06 06:40:00|133.48|130.68|133.55|130.75|134.13|131.33|133.42|130.62|0
1651819500000|2022-05-06 06:45:00|133.45|130.65|134.46|131.66|134.46|131.66|133.41|130.61|0
1651819800000|2022-05-06 06:50:00|134.52|131.72|135.17|132.37|135.17|132.37|134.23|131.43|0
1651820100000|2022-05-06 06:55:00|135.3|132.5|136.32|133.52|136.36|133.56|134.71|131.91|0
1651820400000|2022-05-06 07:00:00|136.26|133.46|137.02|134.22|138.22|135.42|136.26|133.46|0
1651820700000|2022-05-06 07:05:00|136.72|134.32|137.88|135.48|137.98|135.58|136.68|134.28|0
1651821000000|2022-05-06 07:10:00|138.01|135.61|137.18|134.78|138.75|136.35|137.18|134.78|0
1651821300000|2022-05-06 07:15:00|137.07|134.67|136.81|134.41|137.81|135.41|136.74|134.34|0
1651821600000|2022-05-06 07:20:00|136.67|134.27|138.4|136|138.78|136.38|136.67|134.27|0
1651821900000|2022-05-06 07:25:00|138.67|136.27|138.8|136.4|139.21|136.81|137.64|135.24|0
1651822200000|2022-05-06 07:30:00|138.77|136.37|144.19|141.79|144.26|141.86|136.17|133.77|0
1651822500000|2022-05-06 07:35:00|144.13|141.73|144.71|142.31|144.88|142.48|143.78|141.38|0
1651822800000|2022-05-06 07:40:00|144.6|142.2|144.4|142|145.7|143.3|144.16|141.76|0
1651823100000|2022-05-06 07:45:00|144.46|142.06|143.84|141.44|144.81|142.41|143.44|141.04|0
1651823400000|2022-05-06 07:50:00|143.81|141.41|141.8|139.4|144.36|141.96|141.47|139.07|0
1651823700000|2022-05-06 07:55:00|141.67|139.27|139.48|137.08|142.07|139.67|139.41|137.01|0
1651824000000|2022-05-06 08:00:00|139.41|137.01|139.74|137.34|141.09|138.69|139.41|137.01|0
1651824300000|2022-05-06 08:05:00|139.68|137.28|138.97|136.57|140.01|137.61|137.94|135.54|0
1651824600000|2022-05-06 08:10:00|138.87|136.47|139.47|137.07|139.77|137.37|138.47|136.07|0
1651824900000|2022-05-06 08:15:00|139.54|137.14|137.67|135.27|140.34|137.94|137.33|134.93|0
1651825200000|2022-05-06 08:20:00|137.63|135.23|138.16|135.76|138.49|136.09|137.47|135.07|0
1651825500000|2022-05-06 08:25:00|138.19|135.79|137.39|134.99|138.66|136.26|137.33|134.93|0
1651825800000|2022-05-06 08:30:00|137.46|135.06|136.07|133.67|137.9|135.5|135.35|132.95|0
1651826100000|2022-05-06 08:35:00|136.04|133.64|136.4|134|136.99|134.59|136.04|133.64|0
1651826400000|2022-05-06 08:40:00|136.6|134.2|137.65|135.25|137.72|135.32|136.43|134.03|0
1651826700000|2022-05-06 08:45:00|137.62|135.22|137.45|135.05|137.85|135.45|136.72|134.32|0
1651827000000|2022-05-06 08:50:00|137.38|134.98|140.15|137.75|140.39|137.99|137.32|134.92|0
1651827300000|2022-05-06 08:55:00|140.32|137.92|139.81|137.41|140.32|137.92|138.77|136.37|0
1651827600000|2022-05-06 09:00:00|139.98|137.58|139.86|137.46|141|138.6|139.38|136.98|0
1651827900000|2022-05-06 09:05:00|139.79|137.39|140.87|138.47|141.14|138.74|139.66|137.26|0
1651828200000|2022-05-06 09:10:00|140.93|138.53|140.53|138.13|140.93|138.53|139.76|137.36|0
1651828500000|2022-05-06 09:15:00|140.56|138.16|141.6|139.2|142.15|139.75|140.26|137.86|0
1651828800000|2022-05-06 09:20:00|141.67|139.27|142.72|140.32|143.1|140.7|140.72|138.32|0
1651829100000|2022-05-06 09:25:00|142.69|140.29|142.75|140.35|143.06|140.66|142.24|139.84|0
1651829400000|2022-05-06 09:30:00|142.79|140.39|140.92|138.52|142.89|140.49|140.78|138.38|0
1651829700000|2022-05-06 09:35:00|140.88|138.48|140.24|137.84|141.59|139.19|140.17|137.77|0
1651830000000|2022-05-06 09:40:00|140.11|137.71|140|137.6|140.68|138.28|139.97|137.57|0
1651830300000|2022-05-06 09:45:00|139.97|137.57|139.7|137.3|140.03|137.63|138.83|136.43|0
1651830600000|2022-05-06 09:50:00|139.73|137.33|138.76|136.36|139.93|137.53|138.69|136.29|0
1651830900000|2022-05-06 09:55:00|138.89|136.49|138.59|136.19|139.39|136.99|138.29|135.89|0
1651831200000|2022-05-06 10:00:00|138.62|136.22|139.35|136.95|139.69|137.29|138.55|136.15|0
1651831500000|2022-05-06 10:05:00|139.42|137.02|139.99|137.59|140.05|137.65|138.35|135.95|0
1651831800000|2022-05-06 10:10:00|139.95|137.55|140.32|137.92|141.03|138.63|139.15|136.75|0
1651832100000|2022-05-06 10:15:00|140.35|137.95|140.35|137.95|141.16|138.76|140.15|137.75|0
1651832400000|2022-05-06 10:20:00|140.32|137.92|139.64|137.24|140.62|138.22|139.21|136.81|0
1651832700000|2022-05-06 10:25:00|139.57|137.17|138.87|136.47|139.61|137.21|138.8|136.4|0
1651833000000|2022-05-06 10:30:00|138.9|136.5|139.33|136.93|139.33|136.93|137.87|135.47|0
1651833300000|2022-05-06 10:35:00|139.37|136.97|138.96|136.56|139.8|137.4|138.86|136.46|0
1651833600000|2022-05-06 10:40:00|138.9|136.5|139.46|137.06|139.93|137.53|138.9|136.5|0
1651833900000|2022-05-06 10:45:00|139.49|137.09|139.26|136.86|139.96|137.56|139.12|136.72|0
1651834200000|2022-05-06 10:50:00|139.29|136.89|140.32|137.92|140.59|138.19|139.05|136.65|0
1651834500000|2022-05-06 10:55:00|140.46|138.06|140.25|137.85|141.4|139|140.09|137.69|0
1651834800000|2022-05-06 11:00:00|140.19|137.79|141.7|139.3|141.74|139.34|140.15|137.75|0
1651835100000|2022-05-06 11:05:00|141.67|139.27|142.11|139.71|142.45|140.05|141.26|138.86|0
1651835400000|2022-05-06 11:10:00|142.07|139.67|143.36|140.96|143.57|141.17|142.07|139.67|0
1651835700000|2022-05-06 11:15:00|143.3|140.9|144.3|141.9|144.3|141.9|140.54|138.14|0
1651836000000|2022-05-06 11:20:00|144.23|141.83|143.33|140.93|144.23|141.83|143.06|140.66|0
1651836300000|2022-05-06 11:25:00|143.3|140.9|143.98|141.58|144.29|141.89|143.3|140.9|0
1651836600000|2022-05-06 11:30:00|144.08|141.68|144.15|141.75|145.12|142.72|143.81|141.41|0
1651836900000|2022-05-06 11:35:00|144.08|141.68|143.26|140.86|144.81|142.41|143.26|140.86|0
1651837200000|2022-05-06 11:40:00|143.33|140.93|142.82|140.42|143.67|141.27|142.82|140.42|0
1651837500000|2022-05-06 11:45:00|142.78|140.38|143.32|140.92|143.33|140.93|142.78|140.38|0
1651837800000|2022-05-06 11:50:00|143.22|140.82|143.29|140.89|143.56|141.16|142.95|140.55|0
1651838100000|2022-05-06 11:55:00|143.25|140.85|142.63|140.23|143.56|141.16|142.16|139.76|0
1651838400000|2022-05-06 12:00:00|142.84|140.44|141.75|139.35|142.91|140.51|141.58|139.18|0
1651838700000|2022-05-06 12:05:00|141.79|139.39|141.07|138.67|142.29|139.89|140.8|138.4|0
1651839000000|2022-05-06 12:10:00|140.87|138.47|140.04|137.64|141.01|138.61|139.43|137.03|0
1651839300000|2022-05-06 12:15:00|140.17|137.77|139.76|137.36|140.37|137.97|139.63|137.23|0
1651839600000|2022-05-06 12:20:00|139.7|137.3|140.57|138.17|140.84|138.44|139.7|137.3|0
1651839900000|2022-05-06 12:25:00|140.5|138.1|139.76|137.36|141.45|139.05|138.92|136.52|0
1651840200000|2022-05-06 12:30:00|139.66|137.26|137.74|135.34|140.44|138.04|134.02|131.62|0
1651840500000|2022-05-06 12:35:00|137.34|134.94|133.81|131.41|137.94|135.54|133.1|130.7|0
1651840800000|2022-05-06 12:40:00|134.01|131.61|136.96|134.56|137.02|134.62|133.81|131.41|0
1651841100000|2022-05-06 12:45:00|136.82|134.42|140.84|138.44|140.84|138.44|136.69|134.29|0
1651841400000|2022-05-06 12:50:00|140.63|138.23|141.65|139.25|141.85|139.45|139.69|137.29|0
1651841700000|2022-05-06 12:55:00|141.62|139.22|143.95|141.55|144.23|141.83|139.62|137.22|0
1651842000000|2022-05-06 13:00:00|144.09|141.69|145.05|142.65|145.05|142.65|142.92|140.52|0
1651842300000|2022-05-06 13:05:00|144.77|142.37|144.77|142.37|145.05|142.65|143.5|141.1|0
1651842600000|2022-05-06 13:10:00|144.91|142.51|142.37|139.97|144.91|142.51|142.09|139.69|0
1651842900000|2022-05-06 13:15:00|142.43|140.03|142.16|139.76|143.87|141.47|142.09|139.69|0
1651843200000|2022-05-06 13:20:00|142.09|139.69|142.15|139.75|143.11|140.71|141.34|138.94|0
1651843500000|2022-05-06 13:25:00|142.09|139.69|143.24|140.84|143.24|140.84|141.61|139.21|0
1651843800000|2022-05-06 13:30:00|142.9|140.5|144.99|142.59|145.93|143.53|141.61|139.21|0
1651844100000|2022-05-06 13:35:00|145.06|142.66|154.86|152.46|155.36|152.96|145.06|142.66|0
1651844400000|2022-05-06 13:40:00|154.78|152.38|155.72|153.32|155.76|153.36|151.63|149.23|0
1651844700000|2022-05-06 13:45:00|155.65|153.25|156.66|154.26|160.28|157.88|154.92|152.52|0
1651845000000|2022-05-06 13:50:00|156.95|154.55|159.31|156.91|159.98|157.58|155.79|153.39|0
1651845300000|2022-05-06 13:55:00|159.23|156.83|159.08|156.68|161.24|158.84|157.98|155.58|0
1651845600000|2022-05-06 14:00:00|159.93|157.53|158.63|156.23|161.24|158.84|157.2|154.8|0
1651845900000|2022-05-06 14:05:00|157.9|155.5|154.97|152.57|157.9|155.5|151.22|148.82|0
1651846200000|2022-05-06 14:10:00|155.63|153.23|153.86|151.46|157.17|154.77|151.85|149.45|0
1651846500000|2022-05-06 14:15:00|153.43|151.03|146.1|143.7|153.43|151.03|144.94|142.54|0
1651846800000|2022-05-06 14:20:00|146.69|144.29|146.44|144.04|148.47|146.07|144.72|142.32|0
1651847100000|2022-05-06 14:25:00|145.34|142.94|148.96|146.56|148.96|146.56|144.1|141.7|0
1651847400000|2022-05-06 14:30:00|149.52|147.12|149.89|147.49|150.25|147.85|145.35|142.95|0
1651847700000|2022-05-06 14:35:00|150.17|147.77|152.29|149.89|154.46|152.06|149.61|147.21|0
1651848000000|2022-05-06 14:40:00|151.72|149.32|150.08|147.68|153.15|150.75|148.67|146.27|0
1651848300000|2022-05-06 14:45:00|150.93|148.53|141.64|139.24|150.93|148.53|140.86|138.46|0
1651848600000|2022-05-06 14:50:00|141|138.6|139.75|137.35|143.76|141.36|139.75|137.35|0
1651848900000|2022-05-06 14:55:00|139.48|137.08|137.39|134.99|140.76|138.36|135.67|133.27|0
1651849200000|2022-05-06 15:00:00|137.66|135.26|139.5|137.1|140.08|137.68|136.73|134.33|0
1651849500000|2022-05-06 15:05:00|139.47|137.07|139.06|136.66|140.68|138.28|138.39|135.99|0
1651849800000|2022-05-06 15:10:00|139.33|136.93|135.6|133.2|141.74|139.34|135.6|133.2|0
1651850100000|2022-05-06 15:15:00|135.64|133.24|136.07|133.67|136.67|134.27|134.22|131.82|0
1651850400000|2022-05-06 15:20:00|136.27|133.87|133.23|130.83|136.93|134.53|131.55|129.15|0
1651850700000|2022-05-06 15:25:00|133.17|130.77|133.52|131.12|134.9|132.5|132.36|129.96|0
1651851000000|2022-05-06 15:30:00|133.22|130.82|138.67|136.27|138.9|136.5|133.09|130.69|0
1651851300000|2022-05-06 15:35:00|138.73|136.33|143.92|141.52|144.09|141.69|137.53|135.13|0
1651851600000|2022-05-06 15:40:00|143.78|141.38|142.67|140.27|143.99|141.59|141.58|139.18|0
1651851900000|2022-05-06 15:45:00|142.88|140.48|142.33|139.93|144.12|141.72|142.19|139.79|0
1651852200000|2022-05-06 15:50:00|142.67|140.27|144.43|142.03|144.53|142.13|140.01|137.61|0
1651852500000|2022-05-06 15:55:00|144.29|141.89|145.15|142.75|146.1|143.7|143.15|140.75|0
1651852800000|2022-05-06 16:00:00|145.22|142.82|140.54|138.14|146.1|143.7|140.54|138.14|0
1651853100000|2022-05-06 16:05:00|140.68|138.28|140.07|137.67|140.82|138.42|136.59|134.19|0
1651853400000|2022-05-06 16:10:00|140|137.6|144.24|141.84|144.97|142.57|139.86|137.46|0
1651853700000|2022-05-06 16:15:00|144.52|142.12|145.53|143.13|145.53|143.13|142.03|139.63|0
1651854000000|2022-05-06 16:20:00|145.35|142.95|140.73|138.33|145.46|143.06|138.88|136.48|0
1651854300000|2022-05-06 16:25:00|140.46|138.06|139.65|137.25|141.48|139.08|138.84|136.44|0
1651854600000|2022-05-06 16:30:00|139.85|137.45|138.23|135.83|141.48|139.08|137.97|135.57|0
1651854900000|2022-05-06 16:35:00|138.03|135.63|139.71|137.31|142.36|139.96|137.23|134.83|0
1651855200000|2022-05-06 16:40:00|139.64|137.24|139.34|136.94|141.07|138.67|139.03|136.63|0
1651855500000|2022-05-06 16:45:00|139.48|137.08|139.95|137.55|139.95|137.55|138.34|135.94|0
1651855800000|2022-05-06 16:50:00|139.61|137.21|138.17|135.77|142.25|139.85|137.2|134.8|0
1651856100000|2022-05-06 16:55:00|138.6|136.2|137.66|135.26|138.67|136.27|135.32|132.92|0
1651856400000|2022-05-06 17:00:00|137.46|135.06|136.41|134.01|138.98|136.58|136.21|133.81|0
1651856700000|2022-05-06 17:05:00|136.47|134.07|138.64|136.24|140.25|137.85|136.47|134.07|0
1651857000000|2022-05-06 17:10:00|138.91|136.51|140.51|138.11|140.58|138.18|138.21|135.81|0
1651857300000|2022-05-06 17:15:00|140.37|137.97|138.92|136.52|143.42|141.02|138.45|136.05|0
1651857600000|2022-05-06 17:20:00|139.06|136.66|137.1|134.7|139.67|137.27|135.6|133.2|0
1651857900000|2022-05-06 17:25:00|137.5|135.1|138.24|135.84|140.37|137.97|136.91|134.51|0
1651858200000|2022-05-06 17:30:00|138.28|135.88|136.74|134.34|138.54|136.14|135.87|133.47|0
1651858500000|2022-05-06 17:35:00|136.47|134.07|139.7|137.3|140.92|138.52|135.41|133.01|0
1651858800000|2022-05-06 17:40:00|139.53|137.13|138.3|135.9|141.06|138.66|137.4|135|0
1651859100000|2022-05-06 17:45:00|138.09|135.69|138.52|136.12|140.57|138.17|137.02|134.62|0
1651859400000|2022-05-06 17:50:00|138.39|135.99|141.6|139.2|142.29|139.89|137.91|135.51|0
1651859700000|2022-05-06 17:55:00|141.74|139.34|141.73|139.33|142.56|140.16|141.32|138.92|0
1651860000000|2022-05-06 18:00:00|141.94|139.54|142.49|140.09|142.81|140.41|140.19|137.79|0
1651860300000|2022-05-06 18:05:00|142.77|140.37|145.92|143.52|145.92|143.52|142.77|140.37|0
1651860600000|2022-05-06 18:10:00|145.89|143.49|143.46|141.06|145.99|143.59|142.62|140.22|0
1651860900000|2022-05-06 18:15:00|143.53|141.13|143.8|141.4|143.95|141.55|141.51|139.11|0
1651861200000|2022-05-06 18:20:00|144.43|142.03|144.19|141.79|144.99|142.59|142.93|140.53|0
1651861500000|2022-05-06 18:25:00|144.64|142.24|145.48|143.08|146.69|144.29|144.15|141.75|0
1651861800000|2022-05-06 18:30:00|145.34|142.94|148.7|146.3|148.7|146.3|143|140.6|0
1651862100000|2022-05-06 18:35:00|148.56|146.16|148.92|146.52|149.7|147.3|147.74|145.34|0
1651862400000|2022-05-06 18:40:00|148.84|146.44|149.38|146.98|149.48|147.08|147.14|144.74|0
1651862700000|2022-05-06 18:45:00|149.56|147.16|145.44|143.04|149.81|147.41|145.44|143.04|0
1651863000000|2022-05-06 18:50:00|145.93|143.53|143.53|141.13|146|143.6|143.21|140.81|0
1651863300000|2022-05-06 18:55:00|143.14|140.74|147.13|144.73|147.13|144.73|142.45|140.05|0
1651863600000|2022-05-06 19:00:00|147.05|144.65|146.21|143.81|148.4|146|146.07|143.67|0
1651863900000|2022-05-06 19:05:00|146.7|144.3|149.18|146.78|149.97|147.57|145.78|143.38|0
1651864200000|2022-05-06 19:10:00|148.9|146.5|149.18|146.78|149.39|146.99|147.19|144.79|0
1651864500000|2022-05-06 19:15:00|149.11|146.71|148.07|145.67|150.47|148.07|147.82|145.42|0
1651864800000|2022-05-06 19:20:00|148.46|146.06|150.68|148.28|150.9|148.5|148.32|145.92|0
1651865100000|2022-05-06 19:25:00|150.46|148.06|147.88|145.48|151.33|148.93|146.96|144.56|0
1651865400000|2022-05-06 19:30:00|147.78|145.38|145.13|142.73|147.96|145.56|144.51|142.11|0
1651865700000|2022-05-06 19:35:00|144.85|142.45|138.81|136.41|144.92|142.52|138.61|136.21|0
1651866000000|2022-05-06 19:40:00|138.65|136.25|140.98|138.58|141.5|139.1|138.21|135.81|0
1651866300000|2022-05-06 19:45:00|140.64|138.24|138.34|135.94|141.94|139.54|136.87|134.47|0
1651866600000|2022-05-06 19:50:00|138.47|136.07|139.82|137.42|139.82|137.42|135.77|133.37|0
1651866900000|2022-05-06 19:55:00|139.99|137.59|139.88|137.48|141.32|138.92|139.07|136.67|0
1651867200000|2022-05-06 20:00:00|140.6|138.2|142.99|140.59|142.99|140.59|140.49|138.09|0
1651867500000|2022-05-06 20:05:00|143.06|140.66|140.21|137.81|143.44|141.04|138|135.6|0
1651867800000|2022-05-06 20:10:00|140.14|137.74|141.51|139.11|141.65|139.25|140.14|137.74|0
1652079900000|2022-05-09 07:05:00|142.84|140.44|142.59|140.19|143.8|141.4|142.34|139.94|0
1652080200000|2022-05-09 07:10:00|142.52|140.12|141.29|138.89|142.55|140.15|141.11|138.71|0
1652080500000|2022-05-09 07:15:00|141.32|138.92|143.43|141.03|143.54|141.14|141.01|138.61|0
1652080800000|2022-05-09 07:20:00|143.22|140.82|145.5|143.1|145.75|143.35|143.22|140.82|0
1652081100000|2022-05-09 07:25:00|145.64|143.24|144.89|142.49|146.11|143.71|144.6|142.2|0
1652081400000|2022-05-09 07:30:00|144.99|142.59|142.89|140.49|145.39|142.99|142.82|140.42|0
1652081700000|2022-05-09 07:35:00|142.75|140.35|143.03|140.63|143.56|141.16|142.36|139.96|0
1652082000000|2022-05-09 07:40:00|142.96|140.56|144.63|142.23|144.63|142.23|142.96|140.56|0
1652082300000|2022-05-09 07:45:00|144.59|142.19|144.27|141.87|144.94|142.54|144.02|141.62|0
1652082600000|2022-05-09 07:50:00|144.3|141.9|146.02|143.62|146.67|144.27|144.09|141.69|0
1652082900000|2022-05-09 07:55:00|145.94|143.54|147.56|145.16|148.07|145.67|142.75|140.35|0
1652083200000|2022-05-09 08:00:00|147.64|145.24|148.8|146.4|149.53|147.13|147.56|145.16|0
1652083500000|2022-05-09 08:05:00|148.84|146.44|147.56|145.16|149.31|146.91|147.48|145.08|0
1652083800000|2022-05-09 08:10:00|147.59|145.19|147.84|145.44|148.14|145.74|147.12|144.72|0
1652084100000|2022-05-09 08:15:00|147.95|145.55|148.75|146.35|148.97|146.57|147.12|144.72|0
1652084400000|2022-05-09 08:20:00|148.79|146.39|149.52|147.12|149.59|147.19|148.06|145.66|0
1652084700000|2022-05-09 08:25:00|149.44|147.04|149.59|147.19|150.07|147.67|148.75|146.35|0
1652085000000|2022-05-09 08:30:00|149.55|147.15|153.88|151.48|153.95|151.55|149.22|146.82|0
1652085300000|2022-05-09 08:35:00|153.91|151.51|152.79|150.39|154.44|152.04|152.79|150.39|0
1652085600000|2022-05-09 08:40:00|152.64|150.24|152.6|150.2|152.98|150.58|151.86|149.46|0
1652085900000|2022-05-09 08:45:00|152.57|150.17|150.83|148.43|152.57|150.17|150.68|148.28|0
1652086200000|2022-05-09 08:50:00|150.79|148.39|150.53|148.13|150.97|148.57|150.02|147.62|0
1652086500000|2022-05-09 08:55:00|150.46|148.06|150.89|148.49|151.6|149.2|150.05|147.65|0
1652086800000|2022-05-09 09:00:00|151.01|148.61|151.11|148.71|151.26|148.86|150.67|148.27|0
1652087100000|2022-05-09 09:05:00|150.96|148.56|151.4|149|151.7|149.3|150.78|148.38|0
1652087400000|2022-05-09 09:10:00|151.44|149.04|149.86|147.46|151.48|149.08|149.78|147.38|0
1652087700000|2022-05-09 09:15:00|149.78|147.38|150.7|148.3|151.25|148.85|149.64|147.24|0
1652088000000|2022-05-09 09:20:00|150.73|148.33|150.73|148.33|151.1|148.7|149.34|146.94|0
1652088300000|2022-05-09 09:25:00|150.8|148.4|152.65|150.25|152.87|150.47|150.36|147.96|0
1652088600000|2022-05-09 09:30:00|152.57|150.17|153.24|150.84|153.24|150.84|152.05|149.65|0
1652088900000|2022-05-09 09:35:00|153.28|150.88|154.13|151.73|154.5|152.1|153.09|150.69|0
1652089200000|2022-05-09 09:40:00|154.06|151.66|153.01|150.61|154.58|152.18|152.68|150.28|0
1652089500000|2022-05-09 09:45:00|153.08|150.68|154.7|152.3|155.27|152.87|151.72|149.32|0
1652089800000|2022-05-09 09:50:00|154.63|152.23|154.36|151.96|154.82|152.42|153.51|151.11|0
1652090100000|2022-05-09 09:55:00|154.4|152|153.91|151.51|155.71|153.31|153.8|151.4|0
1652090400000|2022-05-09 10:00:00|153.99|151.59|154.36|151.96|154.55|152.15|153.47|151.07|0
1652090700000|2022-05-09 10:05:00|154.28|151.88|154.65|152.25|155.14|152.74|153.61|151.21|0
1652091000000|2022-05-09 10:10:00|154.73|152.33|155.4|153|155.55|153.15|154.65|152.25|0
1652091300000|2022-05-09 10:15:00|155.55|153.15|155.02|152.62|155.59|153.19|154.5|152.1|0
1652091600000|2022-05-09 10:20:00|154.94|152.54|155.51|153.11|155.54|153.14|154.53|152.13|0
1652091900000|2022-05-09 10:25:00|155.39|152.99|155.61|153.21|156.52|154.12|155.05|152.65|0
1652092200000|2022-05-09 10:30:00|155.54|153.14|157.12|154.72|157.42|155.02|155.46|153.06|0
1652092500000|2022-05-09 10:35:00|157.27|154.87|158.48|156.08|158.48|156.08|157.04|154.64|0
1652092800000|2022-05-09 10:40:00|158.41|156.01|159.25|156.85|159.33|156.93|158.18|155.78|0
1652093100000|2022-05-09 10:45:00|159.21|156.81|158.63|156.23|160.63|158.23|158.63|156.23|0
1652093400000|2022-05-09 10:50:00|158.71|156.31|160.56|158.16|161.49|159.09|158.48|156.08|0
1652093700000|2022-05-09 10:55:00|160.6|158.2|160.18|157.78|161.02|158.62|159.64|157.24|0
1652094000000|2022-05-09 11:00:00|159.87|157.47|158.95|156.55|160.25|157.85|158.46|156.06|0
1652094300000|2022-05-09 11:05:00|159.07|156.67|159.33|156.93|159.56|157.16|157.96|155.56|0
1652094600000|2022-05-09 11:10:00|159.4|157|159.71|157.31|160.52|158.12|158.87|156.47|0
1652094900000|2022-05-09 11:15:00|159.94|157.54|160.43|158.03|160.85|158.45|159.4|157|0
1652095200000|2022-05-09 11:20:00|160.47|158.07|162.16|159.76|163.17|160.77|160.47|158.07|0
1652095500000|2022-05-09 11:25:00|162.24|159.84|162.55|160.15|162.7|160.3|162|159.6|0
1652095800000|2022-05-09 11:30:00|162.47|160.07|160.96|158.56|163.16|160.76|160.96|158.56|0
1652096100000|2022-05-09 11:35:00|161|158.6|161.57|159.17|161.61|159.21|159.85|157.45|0
1652096400000|2022-05-09 11:40:00|161.46|159.06|161.42|159.02|162.38|159.98|160.5|158.1|0
1652096700000|2022-05-09 11:45:00|161.38|158.98|159.31|156.91|161.84|159.44|159.23|156.83|0
1652097000000|2022-05-09 11:50:00|159.46|157.06|156.94|154.54|159.88|157.48|156.79|154.39|0
1652097300000|2022-05-09 11:55:00|156.87|154.47|156.64|154.24|157.62|155.22|155.81|153.41|0
1652097600000|2022-05-09 12:00:00|156.56|154.16|155.73|153.33|158.07|155.67|155.73|153.33|0
1652097900000|2022-05-09 12:05:00|157.25|154.85|154.27|151.87|157.25|154.85|152.71|150.31|0
1652098200000|2022-05-09 12:10:00|154.35|151.95|155.09|152.69|155.62|153.22|154.12|151.72|0
1652098500000|2022-05-09 12:15:00|155.13|152.73|156.59|154.19|156.86|154.46|154.94|152.54|0
1652098800000|2022-05-09 12:20:00|156.75|154.35|155.54|153.14|156.9|154.5|155.31|152.91|0
1652099100000|2022-05-09 12:25:00|155.61|153.21|156.97|154.57|156.97|154.57|155.53|153.13|0
1652099400000|2022-05-09 12:30:00|156.93|154.53|156.06|153.66|157.8|155.4|155.68|153.28|0
1652099700000|2022-05-09 12:35:00|156.13|153.73|153.88|151.48|156.43|154.03|153.88|151.48|0
1652100000000|2022-05-09 12:40:00|153.8|151.4|153.21|150.81|154.06|151.66|152.24|149.84|0
1652100300000|2022-05-09 12:45:00|152.98|150.58|153.2|150.8|154.32|151.92|152.46|150.06|0
1652100600000|2022-05-09 12:50:00|153.13|150.73|151.82|149.42|153.42|151.02|150.88|148.48|0
1652100900000|2022-05-09 12:55:00|151.86|149.46|153.56|151.16|153.63|151.23|151.78|149.38|0
1652101200000|2022-05-09 13:00:00|153.49|151.09|153.41|151.01|154.38|151.98|153.11|150.71|0
1652101500000|2022-05-09 13:05:00|153.18|150.78|153.11|150.71|154|151.6|152.89|150.49|0
1652101800000|2022-05-09 13:10:00|153.26|150.86|150.59|148.19|153.7|151.3|150.59|148.19|0
1652102100000|2022-05-09 13:15:00|150.23|147.83|152.36|149.96|152.43|150.03|150.19|147.79|0
1652102400000|2022-05-09 13:20:00|152.32|149.92|151.91|149.51|153.17|150.77|151.91|149.51|0
1652102700000|2022-05-09 13:25:00|151.98|149.58|153.35|150.95|153.35|150.95|151.54|149.14|0
1652103000000|2022-05-09 13:30:00|152.98|150.58|153.76|151.36|156.47|154.07|151.61|149.21|0
1652103300000|2022-05-09 13:35:00|152.79|150.39|151.9|149.5|155.11|152.71|149.55|147.15|0
1652103600000|2022-05-09 13:40:00|151.46|149.06|152.49|150.09|155.25|152.85|151.16|148.76|0
1652103900000|2022-05-09 13:45:00|152.23|149.83|156.91|154.51|158.93|156.53|152.23|149.83|0
1652104200000|2022-05-09 13:50:00|156.68|154.28|151.23|148.83|157.9|155.5|150.75|148.35|0
1652104500000|2022-05-09 13:55:00|151.37|148.97|153.32|150.92|154.67|152.27|149.7|147.3|0
1652104800000|2022-05-09 14:00:00|153.7|151.3|154.97|152.57|156.63|154.23|152.21|149.81|0
1652105100000|2022-05-09 14:05:00|155.04|152.64|159.45|157.05|159.45|157.05|153.99|151.59|0
1652105400000|2022-05-09 14:10:00|159.22|156.82|155.05|152.65|159.22|156.82|153.78|151.38|0
1652105700000|2022-05-09 14:15:00|155.35|152.95|157.36|154.96|158.05|155.65|153.85|151.45|0
1652106000000|2022-05-09 14:20:00|157.55|155.15|160.31|157.91|160.31|157.91|156.56|154.16|0
1652106300000|2022-05-09 14:25:00|160.7|158.3|160.93|158.53|161.55|159.15|158.69|156.29|0
1652106600000|2022-05-09 14:30:00|161.51|159.11|160.46|158.06|162.79|160.39|160.15|157.75|0
1652106900000|2022-05-09 14:35:00|160.65|158.25|164.76|162.36|164.99|162.59|160.38|157.98|0
1652107200000|2022-05-09 14:40:00|164.83|162.43|161.3|158.9|164.83|162.43|160.76|158.36|0
1652107500000|2022-05-09 14:45:00|160.84|158.44|160.56|158.16|161.85|159.45|159.14|156.74|0
1652107800000|2022-05-09 14:50:00|160.76|158.36|164.67|162.27|164.67|162.27|159.44|157.04|0
1652108100000|2022-05-09 14:55:00|164.59|162.19|166.53|164.13|166.53|164.13|162.33|159.93|0
1652108400000|2022-05-09 15:00:00|166.61|164.21|167.45|165.05|167.68|165.28|164.55|162.15|0
1652108700000|2022-05-09 15:05:00|167.53|165.13|167.76|165.36|169.64|167.24|167.53|165.13|0
1652109000000|2022-05-09 15:10:00|168.08|165.68|168.47|166.07|169.55|167.15|166.22|163.82|0
1652109300000|2022-05-09 15:15:00|168.63|166.23|167.83|165.43|168.79|166.39|166.02|163.62|0
1652109600000|2022-05-09 15:20:00|167.91|165.51|169.67|167.27|170.31|167.91|167.91|165.51|0
1652109900000|2022-05-09 15:25:00|169.83|167.43|171.03|168.63|171.44|169.04|169.59|167.19|0
1652110200000|2022-05-09 15:30:00|171.11|168.71|170.81|168.41|173.97|171.57|170.01|167.61|0
1652110500000|2022-05-09 15:35:00|170.73|168.33|167.29|164.89|171.37|168.97|167.05|164.65|0
1652110800000|2022-05-09 15:40:00|166.81|164.41|166.89|164.49|168.48|166.08|165.08|162.68|0
1652111100000|2022-05-09 15:45:00|167.13|164.73|166.59|164.19|167.68|165.28|164.77|162.37|0
1652111400000|2022-05-09 15:50:00|166.51|164.11|164.22|161.82|166.51|164.11|163.75|161.35|0
1652111700000|2022-05-09 15:55:00|163.99|161.59|165|162.6|165.87|163.47|163.13|160.73|0
1652112000000|2022-05-09 16:00:00|164.92|162.52|167.23|164.83|169.76|167.36|164.92|162.52|0
1652112300000|2022-05-09 16:05:00|167.19|164.79|162.34|159.94|167.5|165.1|160.22|157.82|0
1652112600000|2022-05-09 16:10:00|162.07|159.67|159.44|157.04|162.07|159.67|158.98|156.58|0
1652112900000|2022-05-09 16:15:00|159.6|157.2|156.59|153.71|160.89|158.49|155.14|152.5|0
1652113200000|2022-05-09 16:20:00|156.9|154.02|156.4|153.52|158.66|155.78|155.53|152.65|0
1652113500000|2022-05-09 16:25:00|156.36|153.48|158.18|155.3|159.58|156.7|155.68|152.8|0
1652113800000|2022-05-09 16:30:00|158.6|155.72|157.55|155.15|160.14|157.26|155.8|153.39|0
1652114100000|2022-05-09 16:35:00|157.4|155|162.59|159.71|162.59|159.71|157.4|155|0
1652114400000|2022-05-09 16:40:00|162.51|159.63|163.18|160.3|163.45|160.57|161.57|158.69|0
1652114700000|2022-05-09 16:45:00|163.53|160.65|163.84|160.96|164.55|161.67|163.06|160.18|0
1652115000000|2022-05-09 16:50:00|164|161.12|166.46|163.58|166.9|164.02|163.04|160.16|0
1652115300000|2022-05-09 16:55:00|166.62|163.74|167.01|164.13|167.17|164.29|165.42|162.54|0
1652115600000|2022-05-09 17:00:00|167.09|164.21|167.73|164.85|168.05|165.17|165.97|163.09|0
1652115900000|2022-05-09 17:05:00|167.89|165.01|167.08|164.68|167.89|165.01|166.37|163.73|0
1652116200000|2022-05-09 17:10:00|167.04|164.64|168.52|166.12|168.85|166.45|167.04|164.64|0
1652116500000|2022-05-09 17:15:00|168.6|166.2|166.04|163.64|168.68|166.28|165.56|163.16|0
1652116800000|2022-05-09 17:20:00|166.28|163.88|167.31|164.91|168.2|165.8|166.28|163.88|0
1652117100000|2022-05-09 17:25:00|167.23|164.83|163.2|160.8|167.31|164.91|163.2|160.8|0
1652117400000|2022-05-09 17:30:00|163.36|160.96|167.33|164.93|167.33|164.93|162.15|159.75|0
1652117700000|2022-05-09 17:35:00|167.13|164.73|167.49|165.09|168.7|166.3|167.13|164.73|0
1652118000000|2022-05-09 17:40:00|167.73|165.33|163.67|161.27|167.93|165.53|163.08|160.68|0
1652118300000|2022-05-09 17:45:00|163.59|161.19|165.4|163|165.69|163.29|162.8|160.4|0
1652118600000|2022-05-09 17:50:00|165.17|162.77|169.01|166.61|170.19|167.79|164.93|162.53|0
1652118900000|2022-05-09 17:55:00|169.17|166.77|166.34|163.94|169.33|166.93|165.22|162.82|0
1652119200000|2022-05-09 18:00:00|166.26|163.86|165.69|162.81|166.42|164.02|163.87|161.47|0
1652119500000|2022-05-09 18:05:00|165.62|162.74|166.89|164.01|168.09|165.21|164.78|161.9|0
1652119800000|2022-05-09 18:10:00|167.53|164.65|166.8|163.92|167.85|164.97|164.74|161.86|0
1652120100000|2022-05-09 18:15:00|166.88|164|164.18|161.3|166.88|164|163.47|160.59|0
1652120400000|2022-05-09 18:20:00|163.98|161.1|167.64|164.76|168.08|165.2|163.78|160.9|0
1652120700000|2022-05-09 18:25:00|167.6|164.72|168.08|165.2|169.45|166.57|167.44|164.56|0
1652121000000|2022-05-09 18:30:00|168|165.12|169.12|166.24|171.08|168.2|167.67|164.79|0
1652121300000|2022-05-09 18:35:00|168.64|165.76|168.31|165.43|169.37|166.49|166.15|163.27|0
1652121600000|2022-05-09 18:40:00|168.64|165.76|168.11|165.23|169.16|166.28|167.18|164.3|0
1652121900000|2022-05-09 18:45:00|168.39|165.51|168.06|165.18|168.55|165.67|164.79|161.91|0
1652122200000|2022-05-09 18:50:00|168.15|165.27|166.06|163.18|170.09|167.21|165.31|162.43|0
1652122500000|2022-05-09 18:55:00|166.3|163.42|164.39|161.51|166.3|163.42|163.05|160.17|0
1652122800000|2022-05-09 19:00:00|163.28|160.4|164.7|161.82|165.34|162.46|161.17|158.29|0
1652123100000|2022-05-09 19:05:00|164.86|161.98|164.74|161.86|165.49|162.61|160.7|157.82|0
1652123400000|2022-05-09 19:10:00|164.54|161.66|161.08|158.2|164.7|161.82|160.46|157.58|0
1652123700000|2022-05-09 19:15:00|160.77|157.89|163.36|160.48|164.47|161.59|160.15|157.27|0
1652124000000|2022-05-09 19:20:00|163.4|160.52|167.62|164.74|168.18|165.3|163.4|160.52|0
1652124300000|2022-05-09 19:25:00|167.94|165.06|170.7|167.82|171.27|168.39|167.38|164.5|0
1652124600000|2022-05-09 19:30:00|170.54|167.66|171.87|168.99|173.59|170.71|170.12|167.24|0
1652124900000|2022-05-09 19:35:00|171.62|168.74|171.13|168.25|173.26|170.38|170.65|167.77|0
1652125200000|2022-05-09 19:40:00|171.29|168.41|173.92|171.52|174.5|172.1|171.29|168.41|0
1652125500000|2022-05-09 19:45:00|173.75|171.35|177.9|175.02|177.9|175.02|173.09|170.69|0
1652125800000|2022-05-09 19:50:00|176.98|174.1|178.23|175.35|180.52|177.64|176.98|174.1|0
1652126100000|2022-05-09 19:55:00|177.73|174.85|176.04|173.16|177.87|174.99|172.67|169.79|0
1652126400000|2022-05-09 20:00:00|175.87|172.99|174.39|171.51|177.03|174.15|173.9|171.02|0
1652126700000|2022-05-09 20:05:00|174.47|171.59|174.06|171.18|175.25|172.37|172.51|169.63|0
1652127000000|2022-05-09 20:10:00|174.22|171.34|172.74|169.86|174.55|171.67|172.34|169.46|0
1652127300000|2022-05-09 20:15:00|172.99|170.11|174.78|171.42|174.86|171.5|172.99|169.75|0
1652127600000|2022-05-09 20:20:00|174.74|171.38|174.78|171.42|174.86|171.5|174.61|171.25|0
1652127900000|2022-05-09 20:25:00|174.7|171.34|175.51|172.15|175.93|172.57|174.45|171.09|0
1652128200000|2022-05-09 20:30:00|175.43|172.07|176.17|172.81|176.42|173.06|174.77|171.41|0
1652128500000|2022-05-09 20:35:00|176.05|172.69|176.29|172.93|176.67|173.31|175.84|172.48|0
1652128800000|2022-05-09 20:40:00|176.33|172.97|176.37|173.01|176.83|173.47|176.25|172.89|0
1652129100000|2022-05-09 20:45:00|176.33|172.97|176.08|172.72|176.58|173.22|175.83|172.47|0
1652129400000|2022-05-09 20:50:00|176.12|172.76|176.12|172.76|176.57|173.21|175.95|172.59|0
1652129700000|2022-05-09 20:55:00|176.07|172.71|176|173.2|176.57|173.21|175.99|172.63|0
1652130000000|2022-05-09 21:00:00|176.01|173.21|176.41|173.61|176.73|173.93|174.93|172.13|0
1652130300000|2022-05-09 21:05:00|176.44|173.64|176.4|173.6|176.46|173.66|176.35|173.55|0
1652130600000|2022-05-09 21:10:00|176.37|173.57|176.37|173.57|176.41|173.61|176.36|173.56|0
1652130900000|2022-05-09 21:15:00|176.4|173.6|176.41|173.61|176.5|173.7|176.31|173.51|0
1652131200000|2022-05-09 21:20:00|176.43|173.63|176.5|173.7|176.62|173.82|176.33|173.53|0
1652131500000|2022-05-09 21:25:00|176.4|173.6|176.71|173.91|176.72|173.92|176.4|173.6|0
1652131800000|2022-05-09 21:30:00|176.72|173.92|176.8|174|176.9|174.1|176.64|173.84|0
1652132100000|2022-05-09 21:35:00|176.85|174.05|176.85|174.05|176.92|174.12|176.85|174.05|0
1652132400000|2022-05-09 21:40:00|176.86|174.06|176.84|174.04|176.97|174.17|176.73|173.93|0
1652132700000|2022-05-09 21:45:00|176.86|174.06|176.82|174.02|176.86|174.06|176.75|173.95|0
1652133000000|2022-05-09 21:50:00|176.79|173.99|176.53|173.73|176.79|173.99|176.53|173.73|0
1652133300000|2022-05-09 21:55:00|176.51|173.71|175.92|173.12|176.51|173.71|175.76|172.96|0
1652133600000|2022-05-09 22:00:00|175.41|172.61|174.83|172.03|175.41|172.61|173.31|170.51|0
1652133900000|2022-05-09 22:05:00|174.87|172.07|174.94|172.14|174.94|172.14|174.17|171.37|0
1652134200000|2022-05-09 22:10:00|174.86|172.06|174.12|171.32|175.44|172.64|174.08|171.28|0
1652134500000|2022-05-09 22:15:00|173.96|171.16|173.71|170.91|174.2|171.4|173.46|170.66|0
1652134800000|2022-05-09 22:20:00|173.67|170.87|173.58|170.78|173.87|171.07|173.3|170.5|0
1652135100000|2022-05-09 22:25:00|173.5|170.7|173.54|170.74|173.62|170.82|173.38|170.58|0
1652135400000|2022-05-09 22:30:00|173.46|170.66|172.64|169.84|173.58|170.78|172.48|169.68|0
1652135700000|2022-05-09 22:35:00|172.56|169.76|172.55|169.75|172.64|169.84|172.39|169.59|0
1652136000000|2022-05-09 22:40:00|172.63|169.83|172.96|170.16|173.12|170.32|172.55|169.75|0
1652136300000|2022-05-09 22:45:00|172.92|170.12|172.47|169.67|173.28|170.48|172.47|169.67|0
1652136600000|2022-05-09 22:50:00|172.63|169.83|172.79|169.99|172.95|170.15|172.63|169.83|0
1652136900000|2022-05-09 22:55:00|172.83|170.03|172.86|170.06|173.27|170.47|172.7|169.9|0
1652137200000|2022-05-09 23:00:00|172.78|169.98|172.94|170.14|173.11|170.31|172.7|169.9|0
1652137500000|2022-05-09 23:05:00|172.9|170.1|173.18|170.38|173.18|170.38|172.74|169.94|0
1652137800000|2022-05-09 23:10:00|173.14|170.34|174.37|171.57|174.37|171.57|173.1|170.3|0
1652138100000|2022-05-09 23:15:00|174.32|171.52|174.36|171.56|175.06|172.26|174.16|171.36|0
1652138400000|2022-05-09 23:20:00|174.32|171.52|174.89|172.09|175.22|172.42|173.83|171.03|0
1652138700000|2022-05-09 23:25:00|174.81|172.01|174.97|172.17|175.71|172.91|174.81|172.01|0
1652139000000|2022-05-09 23:30:00|175.05|172.25|174.47|171.67|175.22|172.42|174.47|171.67|0
1652139300000|2022-05-09 23:35:00|174.43|171.63|174.43|171.63|175.05|172.25|174.27|171.47|0
1652139600000|2022-05-09 23:40:00|174.35|171.55|173.89|171.09|174.55|171.75|173.4|170.6|0
1652139900000|2022-05-09 23:45:00|173.81|171.01|174.46|171.66|174.46|171.66|173.32|170.52|0
1652140200000|2022-05-09 23:50:00|174.55|171.75|173.81|171.01|174.55|171.75|173.52|170.72|0
1652140500000|2022-05-09 23:55:00|173.89|171.09|173.15|170.35|173.89|171.09|172.74|169.94|0
1652140800000|2022-05-10 00:00:00|173.11|170.31|175.19|172.39|175.28|172.48|172.9|170.1|0
1652141100000|2022-05-10 00:05:00|175.15|172.35|176.01|173.21|176.02|173.22|175.03|172.23|0
1652141400000|2022-05-10 00:10:00|175.85|173.05|179.91|176.55|179.91|176.55|175.85|173.05|0
1652141700000|2022-05-10 00:15:00|179.95|176.59|186.27|182.91|186.96|183.6|179.95|176.59|0
1652142000000|2022-05-10 00:20:00|186.06|182.7|185.81|182.17|187.3|183.94|185.24|181.88|0
1652142300000|2022-05-10 00:25:00|185.89|182.25|185.63|181.99|186.32|182.68|184.78|181.14|0
1652142600000|2022-05-10 00:30:00|185.34|181.7|184.05|180.41|185.55|181.91|183.88|180.24|0
1652142900000|2022-05-10 00:35:00|183.93|180.29|184.94|181.3|185.03|181.39|183.25|179.61|0
1652143200000|2022-05-10 00:40:00|184.86|181.22|183.54|179.9|186.05|182.41|183.45|179.81|0
1652143500000|2022-05-10 00:45:00|183.58|179.94|185.28|181.64|185.28|181.64|183.41|179.77|0
1652143800000|2022-05-10 00:50:00|185.19|181.55|184.59|180.95|185.79|182.15|184.34|180.7|0
1652144100000|2022-05-10 00:55:00|184.68|181.04|184.16|180.52|184.85|181.21|183.74|180.1|0
1652144400000|2022-05-10 01:00:00|183.87|180.23|184.63|180.99|185.44|181.8|183.7|180.06|0
1652144700000|2022-05-10 01:05:00|184.67|181.03|180.74|177.1|184.67|181.03|180.66|177.02|0
1652145000000|2022-05-10 01:10:00|180.78|177.14|181.11|177.47|182.46|178.82|180.03|176.39|0
1652145300000|2022-05-10 01:15:00|181.07|177.43|180.86|177.22|181.24|177.6|179.57|175.93|0
1652145600000|2022-05-10 01:20:00|180.77|177.13|181.86|178.22|182.07|178.43|180.35|176.71|0
1652145900000|2022-05-10 01:25:00|181.78|178.14|181.52|177.88|182.45|178.81|180.77|177.13|0
1652146200000|2022-05-10 01:30:00|181.6|177.96|181.39|177.75|182.53|178.89|181.06|177.42|0
1652146500000|2022-05-10 01:35:00|181.31|177.67|181.68|178.04|183.03|179.39|181.26|177.62|0
1652146800000|2022-05-10 01:40:00|181.73|178.09|182.27|178.63|182.27|178.63|180.3|176.66|0
1652147100000|2022-05-10 01:45:00|182.18|178.54|181.63|177.99|182.77|179.13|181.38|177.74|0
1652147400000|2022-05-10 01:50:00|181.47|177.83|177.67|174.03|181.55|177.91|177.67|174.03|0
1652147700000|2022-05-10 01:55:00|177.59|173.95|176.8|173.16|177.67|174.03|175.78|172.14|0
1652148000000|2022-05-10 02:00:00|176.6|172.96|174.75|171.11|177.13|173.49|174.71|171.07|0
1652148300000|2022-05-10 02:05:00|174.79|171.15|173.97|170.33|176.02|172.38|173.97|170.33|0
1652148600000|2022-05-10 02:10:00|173.72|170.08|172.99|169.35|173.88|170.24|172.78|169.14|0
1652148900000|2022-05-10 02:15:00|172.9|169.26|173.14|169.5|174.13|170.49|172.86|169.22|0
1652149200000|2022-05-10 02:20:00|173.02|169.38|173.3|169.66|173.47|169.83|172.65|169.01|0
1652149500000|2022-05-10 02:25:00|173.22|169.58|170.55|166.91|173.3|169.66|170.47|166.83|0
1652149800000|2022-05-10 02:30:00|170.71|167.07|170.9|167.26|171.19|167.55|170.17|166.53|0
1652150100000|2022-05-10 02:35:00|170.86|167.22|169.53|165.89|171.14|167.5|169.53|165.89|0
1652150400000|2022-05-10 02:40:00|169.49|165.85|170.65|167.01|170.97|167.33|169.49|165.85|0
1652150700000|2022-05-10 02:45:00|170.73|167.09|170.69|167.05|170.97|167.33|170.12|166.48|0
1652151000000|2022-05-10 02:50:00|170.64|167|170.72|167.08|170.97|167.33|170.08|166.44|0
1652151300000|2022-05-10 02:55:00|170.64|167|170.88|167.24|171.37|167.73|170.32|166.68|0
1652151600000|2022-05-10 03:00:00|170.8|167.16|169.91|166.27|170.88|167.24|169.91|166.27|0
1652151900000|2022-05-10 03:05:00|170.03|166.39|169.91|166.27|170.79|167.15|169.27|165.63|0
1652152200000|2022-05-10 03:10:00|170.07|166.43|170.67|167.03|170.87|167.23|169.79|166.15|0
1652152500000|2022-05-10 03:15:00|170.71|167.07|170.83|167.19|171.23|167.59|170.27|166.63|0
1652152800000|2022-05-10 03:20:00|170.87|167.23|172.08|168.44|172.57|168.93|170.7|167.06|0
1652153100000|2022-05-10 03:25:00|172.04|168.4|171.51|167.87|172.4|168.76|171.34|167.7|0
1652153400000|2022-05-10 03:30:00|171.47|167.83|171.71|168.07|172.15|168.51|171.47|167.83|0
1652153700000|2022-05-10 03:35:00|171.66|168.02|171.01|167.37|171.87|168.23|170.85|167.21|0
1652154000000|2022-05-10 03:40:00|170.97|167.33|170.69|167.05|171.09|167.45|170.09|166.45|0
1652154300000|2022-05-10 03:45:00|170.77|167.13|169.48|165.84|170.77|167.13|169.48|165.84|0
1652154600000|2022-05-10 03:50:00|169.4|165.76|169.31|165.67|169.68|166.04|169.15|165.51|0
1652154900000|2022-05-10 03:55:00|169.23|165.59|169.15|165.51|169.55|165.91|169.15|165.51|0
1652155200000|2022-05-10 04:00:00|169.23|165.59|169.23|165.59|169.55|165.91|169.15|165.51|0
1652155500000|2022-05-10 04:05:00|169.19|165.55|169.38|165.74|169.62|165.98|169.14|165.5|0
1652155800000|2022-05-10 04:10:00|169.3|165.66|169.46|165.82|169.62|165.98|169.14|165.5|0
1652156100000|2022-05-10 04:15:00|169.54|165.9|169.54|165.9|169.86|166.22|169.3|165.66|0
1652156400000|2022-05-10 04:20:00|169.46|165.82|169.69|166.05|169.77|166.13|169.29|165.65|0
1652156700000|2022-05-10 04:25:00|169.61|165.97|169.45|165.81|169.69|166.05|169.21|165.57|0
1652157000000|2022-05-10 04:30:00|169.37|165.73|169.61|165.97|169.61|165.97|169.12|165.48|0
1652157300000|2022-05-10 04:35:00|169.53|165.89|169.36|165.72|169.93|166.29|169.12|165.48|0
1652157600000|2022-05-10 04:40:00|169.4|165.76|169.28|165.64|169.44|165.8|169.2|165.56|0
1652157900000|2022-05-10 04:45:00|169.4|165.76|169.27|165.63|169.44|165.8|169.11|165.47|0
1652158200000|2022-05-10 04:50:00|169.35|165.71|169.59|165.95|169.59|165.95|169.19|165.55|0
1652158500000|2022-05-10 04:55:00|169.75|166.11|169.51|165.87|169.91|166.27|169.11|165.47|0
1652158800000|2022-05-10 05:00:00|169.55|165.91|169.91|166.27|170.15|166.51|169.1|165.46|0
1652159100000|2022-05-10 05:05:00|169.83|166.19|167.9|164.26|169.87|166.23|167.66|164.02|0
1652159400000|2022-05-10 05:10:00|167.98|164.34|167.66|164.02|167.98|164.34|167.66|164.02|0
1652159700000|2022-05-10 05:15:00|167.74|164.1|167.74|164.1|168.34|164.7|167.66|164.02|0
1652160000000|2022-05-10 05:20:00|167.78|164.14|168.53|164.89|168.93|165.29|167.78|164.14|0
1652160300000|2022-05-10 05:25:00|168.49|164.85|167.45|163.81|168.61|164.97|167.17|163.53|0
1652160600000|2022-05-10 05:30:00|167.41|163.77|166.77|163.13|167.57|163.93|166.61|162.97|0
1652160900000|2022-05-10 05:35:00|166.69|163.05|166.61|162.97|166.89|163.25|166.61|162.97|0
1652161200000|2022-05-10 05:40:00|166.69|163.05|167|163.36|167.24|163.6|166.65|163.01|0
1652161500000|2022-05-10 05:45:00|166.96|163.32|165.75|162.11|167|163.36|165.75|162.11|0
1652161800000|2022-05-10 05:50:00|165.83|162.19|166.98|163.34|167.1|163.46|164.77|161.13|0
1652162100000|2022-05-10 05:55:00|166.94|163.3|167.37|163.73|167.37|163.73|166.46|162.82|0
1652162400000|2022-05-10 06:00:00|167.33|163.69|165.35|161.71|168.01|164.37|165.19|161.55|0
1652162700000|2022-05-10 06:05:00|165.27|161.63|165.58|161.94|165.82|162.18|164.32|160.68|0
1652163000000|2022-05-10 06:10:00|165.66|162.02|164.04|160.4|165.74|162.1|164|160.36|0
1652163300000|2022-05-10 06:15:00|164.08|160.44|164.78|161.14|164.87|161.23|164.08|160.44|0
1652163600000|2022-05-10 06:20:00|164.67|161.03|163.99|160.35|164.67|161.03|163.99|160.35|0
1652163900000|2022-05-10 06:25:00|164.07|160.43|164.93|161.29|165.05|161.41|163.99|160.35|0
1652164200000|2022-05-10 06:30:00|164.86|161.22|164.26|160.62|164.86|161.22|163.99|160.35|0
1652164500000|2022-05-10 06:35:00|164.3|160.66|163.36|159.72|164.34|160.7|163.12|159.48|0
1652164800000|2022-05-10 06:40:00|163.2|159.56|161.88|158.24|163.48|159.84|161.72|158.08|0
1652165100000|2022-05-10 06:45:00|161.8|158.16|163.04|159.4|166.05|162.41|161.56|157.92|0
1652165400000|2022-05-10 06:50:00|163|159.36|162.3|158.66|163.58|159.94|161.76|158.12|0
1652165700000|2022-05-10 06:55:00|162.33|158.69|162.29|158.65|162.41|158.77|161.71|158.07|0
1652166000000|2022-05-10 07:00:00|162.22|158.58|163.81|160.17|163.81|160.17|162.18|158.54|0
1652166300000|2022-05-10 07:05:00|163.47|160.35|163.66|160.54|163.66|160.54|161.8|158.68|0
1652166600000|2022-05-10 07:10:00|163.7|160.58|163.82|160.7|165.19|162.07|163.58|160.46|0
1652166900000|2022-05-10 07:15:00|164.29|161.17|163.62|160.5|164.76|161.64|162.29|159.17|0
1652167200000|2022-05-10 07:20:00|163.69|160.57|161.74|158.62|163.69|160.57|161.74|158.62|0
1652167500000|2022-05-10 07:25:00|161.9|158.78|162.63|159.51|162.75|159.63|161.51|158.39|0
1652167800000|2022-05-10 07:30:00|162.59|159.47|165.45|162.33|165.97|162.85|162.59|159.47|0
1652168100000|2022-05-10 07:35:00|164.78|161.66|163.37|160.25|165.53|162.41|163.06|159.94|0
1652168400000|2022-05-10 07:40:00|163.41|160.29|165.53|162.41|165.53|162.41|162.66|159.54|0
1652168700000|2022-05-10 07:45:00|165.33|162.21|166.27|163.15|166.87|163.75|164.93|161.81|0
1652169000000|2022-05-10 07:50:00|166.03|162.91|167.02|163.9|167.14|164.02|164.93|161.81|0
1652169300000|2022-05-10 07:55:00|166.98|163.86|166.66|163.54|167.42|164.3|165.52|162.4|0
1652169600000|2022-05-10 08:00:00|166.58|163.46|166.34|163.22|167.3|164.18|165.87|162.75|0
1652169900000|2022-05-10 08:05:00|166.46|163.34|164.33|161.21|166.94|163.82|164.33|161.21|0
1652170200000|2022-05-10 08:10:00|164.48|161.36|165.54|162.42|165.54|162.42|164.01|160.89|0
1652170500000|2022-05-10 08:15:00|165.43|162.31|163.57|160.45|165.43|162.31|163.57|160.45|0
1652170800000|2022-05-10 08:20:00|163.61|160.49|162.48|159.36|163.81|160.69|162.36|159.24|0
1652171100000|2022-05-10 08:25:00|162.56|159.44|162.05|158.93|163.34|160.22|161.62|158.5|0
1652171400000|2022-05-10 08:30:00|162.09|158.97|159.33|156.93|162.09|158.97|159.33|156.57|0
1652171700000|2022-05-10 08:35:00|159.41|157.01|159.48|157.08|159.99|157.59|159.33|156.93|0
1652172000000|2022-05-10 08:40:00|159.56|157.16|160.18|157.78|160.8|158.4|159.56|157.16|0
1652172300000|2022-05-10 08:45:00|159.94|157.54|159.71|157.31|160.41|158.01|159.32|156.92|0
1652172600000|2022-05-10 08:50:00|159.75|157.35|160.68|158.28|160.68|158.28|159.36|156.96|0
1652172900000|2022-05-10 08:55:00|160.6|158.2|159.78|157.38|160.63|158.23|159.55|157.15|0
1652173200000|2022-05-10 09:00:00|159.74|157.34|159.82|157.42|160.32|157.92|159.35|156.95|0
1652173500000|2022-05-10 09:05:00|159.85|157.45|159.31|156.91|159.89|157.49|159.31|156.91|0
1652173800000|2022-05-10 09:10:00|158.54|156.14|158.5|156.1|159.15|156.75|158.46|156.06|0
1652174100000|2022-05-10 09:15:00|158.54|156.14|159.61|157.21|159.84|157.44|158.38|155.98|0
1652174400000|2022-05-10 09:20:00|159.69|157.29|159.96|157.56|160.31|157.91|159.11|156.71|0
1652174700000|2022-05-10 09:25:00|159.99|157.59|160.3|157.9|160.53|158.13|159.76|157.36|0
1652175000000|2022-05-10 09:30:00|160.22|157.82|159.56|157.16|160.22|157.82|159.41|157.01|0
1652175300000|2022-05-10 09:35:00|159.52|157.12|158.6|156.2|160.06|157.66|158.6|156.2|0
1652175600000|2022-05-10 09:40:00|158.56|156.16|159.83|157.43|159.9|157.5|158.52|156.12|0
1652175900000|2022-05-10 09:45:00|159.9|157.5|160.64|158.24|160.83|158.43|159.67|157.27|0
1652176200000|2022-05-10 09:50:00|160.56|158.16|162.31|159.91|162.31|159.91|160.05|157.65|0
1652176500000|2022-05-10 09:55:00|162.35|159.95|163.61|160.49|163.61|161.17|162|159.6|0
1652176800000|2022-05-10 10:00:00|163.53|160.41|163.61|160.49|164.24|161.12|162.9|159.78|0
1652177100000|2022-05-10 10:05:00|163.53|160.41|163.37|160.25|163.69|160.57|162.11|158.99|0
1652177400000|2022-05-10 10:10:00|163.29|160.17|163.36|160.24|163.6|160.48|162.58|159.46|0
1652177700000|2022-05-10 10:15:00|163.29|160.17|162.65|159.53|164.35|161.23|162.65|159.53|0
1652178000000|2022-05-10 10:20:00|162.62|159.5|161.68|158.56|162.97|159.85|161.56|158.44|0
1652178300000|2022-05-10 10:25:00|161.32|158.92|161.74|159.34|162.06|159.66|161.19|158.79|0
1652178600000|2022-05-10 10:30:00|161.9|159.5|160.33|157.93|161.9|159.5|160.33|157.93|0
1652178900000|2022-05-10 10:35:00|160.41|158.01|160.72|158.32|160.88|158.48|160.26|157.86|0
1652179200000|2022-05-10 10:40:00|160.64|158.24|160.79|158.39|161.03|158.63|160.25|157.85|0
1652179500000|2022-05-10 10:45:00|160.83|158.43|162.2|159.8|162.59|160.19|160.25|157.85|0
1652179800000|2022-05-10 10:50:00|162.27|159.87|163.37|160.97|163.49|161.09|161.8|159.4|0
1652180100000|2022-05-10 10:55:00|163.41|161.01|164.87|162.47|165.53|163.13|162.62|160.22|0
1652180400000|2022-05-10 11:00:00|164.91|162.51|166.26|163.86|166.26|163.86|164.16|161.76|0
1652180700000|2022-05-10 11:05:00|166.02|163.62|165.97|163.57|167.01|164.61|165.23|162.83|0
1652181000000|2022-05-10 11:10:00|165.9|163.5|166.37|163.97|166.77|164.37|165.89|163.49|0
1652181300000|2022-05-10 11:15:00|166.29|163.89|167.88|165.48|168.04|165.64|166.29|163.89|0
1652181600000|2022-05-10 11:20:00|168.04|165.64|167.96|165.56|168.96|166.56|167.56|165.16|0
1652181900000|2022-05-10 11:25:00|168.2|165.8|167.15|164.75|168.76|166.36|166.99|164.59|0
1652182200000|2022-05-10 11:30:00|167.31|164.91|165.62|163.22|168.03|165.63|165.5|163.1|0
1652182500000|2022-05-10 11:35:00|165.66|163.26|165.58|163.18|166.05|163.65|165.42|163.02|0
1652182800000|2022-05-10 11:40:00|165.54|163.14|167.24|164.84|167.24|164.84|165.5|163.1|0
1652183100000|2022-05-10 11:45:00|167.32|164.92|165.49|163.09|167.4|165|165.25|162.85|0
1652183400000|2022-05-10 11:50:00|165.33|162.93|167.4|165|167.4|165|165.29|162.89|0
1652183700000|2022-05-10 11:55:00|167.48|165.08|165.48|163.08|167.48|165.08|165.32|162.92|0
1652184000000|2022-05-10 12:00:00|165.52|163.12|164.15|161.75|165.64|163.24|164.08|161.68|0
1652184300000|2022-05-10 12:05:00|164.08|161.68|163.44|161.04|164.31|161.91|162.66|160.26|0
1652184600000|2022-05-10 12:10:00|163.36|160.96|162.5|160.1|163.36|160.96|162.27|159.87|0
1652184900000|2022-05-10 12:15:00|162.54|160.14|161.95|159.55|163.24|160.84|161.79|159.39|0
1652185200000|2022-05-10 12:20:00|161.83|159.43|161.58|159.18|163.2|160.8|161.19|158.79|0
1652185500000|2022-05-10 12:25:00|161.5|159.1|160.8|158.4|161.82|159.42|160.64|158.24|0
1652185800000|2022-05-10 12:30:00|160.88|158.48|160.64|158.24|161.42|159.02|159.79|157.39|0
1652186100000|2022-05-10 12:35:00|160.56|158.16|158.01|155.61|160.68|158.28|158.01|155.61|0
1652186400000|2022-05-10 12:40:00|157.93|155.53|158.85|156.45|159.01|156.61|157.63|155.23|0
1652186700000|2022-05-10 12:45:00|158.89|156.49|159.16|156.76|159.47|157.07|158.31|155.91|0
1652187000000|2022-05-10 12:50:00|159.08|156.68|156.59|154.19|159.24|156.84|156.47|154.07|0
1652187300000|2022-05-10 12:55:00|156.62|154.22|155.67|153.27|157.08|154.68|155.1|152.7|0
1652187600000|2022-05-10 13:00:00|155.56|153.16|153.41|151.01|156.23|153.83|153.34|150.94|0
1652187900000|2022-05-10 13:05:00|153.49|151.09|154.27|151.87|154.46|152.06|153.33|150.93|0
1652188200000|2022-05-10 13:10:00|154.31|151.91|154.23|151.83|154.53|152.13|153.33|150.93|0
1652188500000|2022-05-10 13:15:00|154.38|151.98|154.83|152.43|154.91|152.51|153.55|151.15|0
1652188800000|2022-05-10 13:20:00|154.91|152.51|153.92|151.52|154.91|152.51|153.62|151.22|0
1652189100000|2022-05-10 13:25:00|154|151.6|153.32|150.92|154.45|152.05|153.32|150.92|0
1652189400000|2022-05-10 13:30:00|152.42|150.02|152.57|150.17|152.79|150.39|148.99|146.59|0
1652189700000|2022-05-10 13:35:00|152.61|150.21|153.73|151.33|156.45|154.05|152.61|150.21|0
1652190000000|2022-05-10 13:40:00|153.76|151.36|157.62|155.22|158|155.6|153.76|151.36|0
1652190300000|2022-05-10 13:45:00|158|155.6|159.76|157.36|161.51|159.11|157.75|155.35|0
1652190600000|2022-05-10 13:50:00|160.15|157.75|159.2|156.8|160.54|158.14|157.78|155.38|0
1652190900000|2022-05-10 13:55:00|159.05|156.65|155.61|153.21|159.58|157.18|155.61|153.21|0
1652191200000|2022-05-10 14:00:00|155.31|152.91|154.47|152.07|158.2|155.8|154.17|151.77|0
1652191500000|2022-05-10 14:05:00|154.4|152|155.38|152.98|155.79|153.39|152.68|150.28|0
1652191800000|2022-05-10 14:10:00|154.85|152.45|157.27|154.87|158.65|156.25|153.72|151.32|0
1652192100000|2022-05-10 14:15:00|157.58|155.18|156.96|154.56|157.95|155.55|154.92|152.52|0
1652192400000|2022-05-10 14:20:00|156.85|154.45|157.91|155.51|159.45|157.05|155.07|152.67|0
1652192700000|2022-05-10 14:25:00|158.29|155.89|159.45|157.05|161.31|158.91|157.45|155.05|0
1652193000000|2022-05-10 14:30:00|159.52|157.12|161.39|158.99|162.25|159.85|158.6|156.2|0
1652193300000|2022-05-10 14:35:00|160.92|158.52|162.65|160.25|162.8|160.4|160.92|158.52|0
1652193600000|2022-05-10 14:40:00|162.42|160.02|163.07|160.67|165.47|163.07|160.33|157.93|0
1652193900000|2022-05-10 14:45:00|163.23|160.83|167.89|165.49|168.95|166.55|162.99|160.59|0
1652194200000|2022-05-10 14:50:00|168.21|165.81|166.02|163.62|170.67|168.27|165.46|163.06|0
1652194500000|2022-05-10 14:55:00|166.18|163.78|170.27|167.87|170.8|168.4|166.18|163.78|0
1652194800000|2022-05-10 15:00:00|170.64|168.24|172.61|170.21|173.68|171.28|168.2|165.8|0
1652195100000|2022-05-10 15:05:00|172.44|170.04|178.2|175.8|178.41|176.01|172.05|169.65|0
1652195400000|2022-05-10 15:10:00|178.54|176.14|180.14|177.74|180.14|177.74|176.27|173.87|0
1652195700000|2022-05-10 15:15:00|180.48|178.08|174.68|172.28|181.34|178.94|174.64|172.24|0
1652196000000|2022-05-10 15:20:00|174.6|172.2|179.03|176.63|179.54|177.14|174.6|172.2|0
1652196300000|2022-05-10 15:25:00|179.12|176.72|180.1|177.7|184.18|181.78|178.59|176.19|0
1652196600000|2022-05-10 15:30:00|179.85|177.45|179.8|177.4|182.62|180.22|176.74|174.34|0
1652196900000|2022-05-10 15:35:00|179.63|177.23|173.96|171.56|179.89|177.49|173.46|171.06|0
1652197200000|2022-05-10 15:40:00|174.29|171.89|176.19|173.79|177.53|175.13|172.89|170.49|0
1652197500000|2022-05-10 15:45:00|175.94|173.54|179.29|176.89|179.93|177.53|175.86|173.46|0
1652197800000|2022-05-10 15:50:00|179.46|177.06|179.12|176.72|182.52|180.12|178.78|176.38|0
1652198100000|2022-05-10 15:55:00|179.16|176.76|178.1|175.7|183.29|180.89|176.51|174.11|0
1652198400000|2022-05-10 16:00:00|177.77|175.37|174.68|172.28|179.16|176.76|174.52|172.12|0
1652198700000|2022-05-10 16:05:00|174.52|172.12|180.89|178.49|181.1|178.7|174.52|172.12|0
1652199000000|2022-05-10 16:10:00|181.14|178.74|179.44|177.04|182.16|179.76|177.51|175.11|0
1652199300000|2022-05-10 16:15:00|179.95|177.55|181.13|178.73|181.35|178.95|177.09|174.69|0
1652199600000|2022-05-10 16:20:00|181.22|178.82|181.81|179.41|182.5|180.1|179.6|177.2|0
1652199900000|2022-05-10 16:25:00|181.9|179.5|180.86|178.46|182.49|180.09|180.03|177.63|0
1652200200000|2022-05-10 16:30:00|180.64|178.24|183.99|181.59|185.73|183.33|179.08|176.68|0
1652200500000|2022-05-10 16:35:00|184.16|181.76|183.47|181.07|184.51|182.11|181.58|179.18|0
1652200800000|2022-05-10 16:40:00|183.99|181.59|180.55|178.15|184.16|181.76|180.46|178.06|0
1652201100000|2022-05-10 16:45:00|180.72|178.32|178.34|175.94|181.32|178.92|176.41|174.01|0
1652201400000|2022-05-10 16:50:00|178.51|176.11|182.42|180.02|183.03|180.63|178.51|176.11|0
1652201700000|2022-05-10 16:55:00|182.73|180.33|180.69|178.29|182.98|180.58|179.54|177.14|0
1652202000000|2022-05-10 17:00:00|181.29|178.89|176.53|174.13|181.68|179.28|175.49|173.09|0
1652202300000|2022-05-10 17:05:00|176.62|174.22|172.73|170.33|176.62|174.22|172.73|170.33|0
1652202600000|2022-05-10 17:10:00|173.73|171.33|175.4|173|177|174.6|173.65|171.25|0
1652202900000|2022-05-10 17:15:00|175.15|172.75|177.08|174.68|178.19|175.79|174.23|171.83|0
1652203200000|2022-05-10 17:20:00|175.73|173.33|176.74|174.34|178.82|176.42|175.48|173.08|0
1652203500000|2022-05-10 17:25:00|176.49|174.09|170.82|168.42|176.49|174.09|170.82|168.42|0
1652203800000|2022-05-10 17:30:00|170.9|168.5|167.55|165.15|173.34|170.94|167.55|165.15|0
1652204100000|2022-05-10 17:35:00|167.63|165.23|164.09|161.69|167.63|165.23|163.61|161.21|0
1652204400000|2022-05-10 17:40:00|163.97|161.57|161.38|158.98|164.09|161.69|160.26|157.86|0
1652204700000|2022-05-10 17:45:00|161.15|158.75|157.79|155.39|161.38|158.98|157.68|155.28|0
1652205000000|2022-05-10 17:50:00|157.87|155.47|158.18|155.78|159.97|157.57|157.33|154.93|0
1652205300000|2022-05-10 17:55:00|157.71|155.31|156.09|153.69|158.87|156.47|155.79|153.39|0
1652205600000|2022-05-10 18:00:00|155.86|153.46|156.17|153.77|158.09|155.69|155.33|152.93|0
1652205900000|2022-05-10 18:05:00|155.86|153.46|160.25|157.85|160.41|158.01|155.78|153.38|0
1652206200000|2022-05-10 18:10:00|160.18|157.78|157.23|154.83|160.88|158.48|156.62|154.22|0
1652206500000|2022-05-10 18:15:00|157.46|155.06|160.33|157.93|164.35|161.95|157.16|154.76|0
1652206800000|2022-05-10 18:20:00|160.17|157.77|162.99|160.59|163.47|161.07|159.24|156.84|0
1652207100000|2022-05-10 18:25:00|162.91|160.51|163.26|160.86|165.74|163.34|162.39|159.99|0
1652207400000|2022-05-10 18:30:00|163.1|160.7|163.5|161.1|164.45|162.05|162.15|159.75|0
1652207700000|2022-05-10 18:35:00|163.73|161.33|163.17|160.77|163.73|161.33|160.77|158.37|0
1652208000000|2022-05-10 18:40:00|163.89|161.49|158.38|155.98|165.49|163.09|158.15|155.75|0
1652208300000|2022-05-10 18:45:00|158.69|156.29|161.51|159.11|164.44|162.04|158.54|156.14|0
1652208600000|2022-05-10 18:50:00|161.98|159.58|157.86|155.46|162.85|160.45|157.16|154.76|0
1652208900000|2022-05-10 18:55:00|157.71|155.31|158.92|156.52|161.88|159.48|157.4|155|0
1652209200000|2022-05-10 19:00:00|158.8|156.4|157.78|155.38|159.59|157.19|156.54|154.14|0
1652209500000|2022-05-10 19:05:00|157.86|155.46|158.17|155.77|158.32|155.92|154.3|151.9|0
1652209800000|2022-05-10 19:10:00|158.48|156.08|157.62|155.22|158.79|156.39|155.91|153.51|0
1652210100000|2022-05-10 19:15:00|157.46|155.06|157.46|155.06|159.65|157.25|155.68|153.28|0
1652210400000|2022-05-10 19:20:00|157.3|154.9|161.94|159.54|162.5|160.1|157.15|154.75|0
1652210700000|2022-05-10 19:25:00|161.87|159.47|161.86|159.46|161.94|159.54|161.39|158.99|0
1652211000000|2022-05-10 19:30:00|164.02|161.62|164.91|162.51|166.53|164.13|164.02|161.62|0
1652211300000|2022-05-10 19:35:00|165.23|162.83|167.18|164.78|168.49|166.09|164.02|161.62|0
1652211600000|2022-05-10 19:40:00|167.43|165.03|168.24|165.84|168.66|166.26|166.61|164.21|0
1652211900000|2022-05-10 19:45:00|167.79|165.39|166.25|163.85|168.82|166.42|163.06|160.66|0
1652212200000|2022-05-10 19:50:00|167.84|165.44|165.82|163.42|169.41|167.01|165.42|163.02|0
1652212500000|2022-05-10 19:55:00|165.9|163.5|166.95|164.55|168.42|166.02|165.66|163.26|0
1652212800000|2022-05-10 20:00:00|167.28|164.88|169.07|166.67|169.86|167.46|167.03|164.63|0
1652213100000|2022-05-10 20:05:00|168.99|166.59|167.43|165.03|168.99|166.59|165.89|163.49|0
1652213400000|2022-05-10 20:10:00|167.27|164.87|167.25|164.85|167.64|165.24|164.77|162.37|0
1652213700000|2022-05-10 20:15:00|167.94|165.14|167.12|164.32|167.94|165.14|166.88|164.08|0
1652214000000|2022-05-10 20:20:00|167.2|164.4|166.87|164.07|167.61|164.81|166.39|163.59|0
1652214300000|2022-05-10 20:25:00|166.83|164.03|166.54|163.74|167.32|164.52|166.38|163.58|0
1652214600000|2022-05-10 20:30:00|166.62|163.82|167.35|164.55|167.52|164.72|166.38|163.58|0
1652214900000|2022-05-10 20:35:00|167.27|164.47|167.27|164.47|167.76|164.96|166.94|164.14|0
1652215200000|2022-05-10 20:40:00|167.35|164.55|167.84|165.04|167.92|165.12|167.1|164.3|0
1652215500000|2022-05-10 20:45:00|167.8|165|168.37|165.57|168.98|166.18|167.8|165|0
1652215800000|2022-05-10 20:50:00|168.32|165.52|168.07|165.27|168.57|165.77|167.55|164.75|0
1652216100000|2022-05-10 20:55:00|168.03|165.23|168.89|166.09|169.05|166.25|167.34|164.54|0
1652216400000|2022-05-10 21:00:00|168.98|166.18|168.87|166.07|169.14|166.34|168.82|166.02|0
1652216700000|2022-05-10 21:05:00|168.97|166.17|168.95|166.15|169.12|166.32|168.72|165.92|0
1652217000000|2022-05-10 21:10:00|168.92|166.12|169.03|166.23|169.03|166.23|168.92|166.12|0
1652217300000|2022-05-10 21:15:00|169.08|166.28|168.85|166.05|169.08|166.28|168.81|166.01|0
1652217600000|2022-05-10 21:20:00|168.87|166.07|168.92|166.12|168.92|166.12|168.81|166.01|0
1652217900000|2022-05-10 21:25:00|168.93|166.13|168.98|166.18|169.27|166.47|168.83|166.03|0
1652218200000|2022-05-10 21:30:00|169.01|166.21|169.07|166.27|169.1|166.3|168.91|166.11|0
1652218500000|2022-05-10 21:35:00|169.05|166.25|169.11|166.31|169.22|166.42|169.01|166.21|0
1652218800000|2022-05-10 21:40:00|169.1|166.3|168.96|166.16|169.11|166.31|168.96|166.16|0
1652219100000|2022-05-10 21:45:00|168.99|166.19|169.03|166.23|169.21|166.41|168.99|166.19|0
1652219400000|2022-05-10 21:50:00|169.08|166.28|168.96|166.16|169.08|166.28|168.96|166.16|0
1652219700000|2022-05-10 21:55:00|168.94|166.14|168.99|166.19|169.05|166.25|168.85|166.05|0
1652220000000|2022-05-10 22:00:00|169.17|166.37|169.37|166.57|169.58|166.78|168.72|165.92|0
1652220300000|2022-05-10 22:05:00|169.25|166.45|169.41|166.61|169.87|167.07|168.96|166.16|0
1652220600000|2022-05-10 22:10:00|169.29|166.49|169.45|166.65|169.7|166.9|168.96|166.16|0
1652220900000|2022-05-10 22:15:00|169.41|166.61|169.45|166.65|169.69|166.89|169.12|166.32|0
1652221200000|2022-05-10 22:20:00|169.41|166.61|168.87|166.07|169.41|166.61|168.54|165.74|0
1652221500000|2022-05-10 22:25:00|168.83|166.03|168.86|166.06|169.56|166.76|168.7|165.9|0
1652221800000|2022-05-10 22:30:00|168.78|165.98|168.29|165.49|168.78|165.98|168.29|165.49|0
1652222100000|2022-05-10 22:35:00|168.37|165.57|168.37|165.57|168.49|165.69|168.2|165.4|0
1652222400000|2022-05-10 22:40:00|168.2|165.4|167.96|165.16|168.37|165.57|167.87|165.07|0
1652222700000|2022-05-10 22:45:00|167.87|165.07|167.43|164.63|167.87|165.07|167.14|164.34|0
1652223000000|2022-05-10 22:50:00|167.38|164.58|167.22|164.42|167.42|164.62|167.06|164.26|0
1652223300000|2022-05-10 22:55:00|167.18|164.38|167.38|164.58|167.46|164.66|166.97|164.17|0
1652223600000|2022-05-10 23:00:00|167.34|164.54|167.5|164.7|167.7|164.9|167.26|164.46|0
1652223900000|2022-05-10 23:05:00|167.58|164.78|166.96|164.16|167.7|164.9|166.84|164.04|0
1652224200000|2022-05-10 23:10:00|167.01|164.21|167.04|164.24|167.2|164.4|166.64|163.84|0
1652224500000|2022-05-10 23:15:00|167.12|164.32|167.57|164.77|167.65|164.85|167.12|164.32|0
1652224800000|2022-05-10 23:20:00|167.61|164.81|167.6|164.8|167.69|164.89|167.6|164.8|0
1652225100000|2022-05-10 23:25:00|167.56|164.76|167.44|164.64|167.56|164.76|167.32|164.52|0
1652225400000|2022-05-10 23:30:00|167.36|164.56|168.66|165.86|168.98|166.18|167.19|164.39|0
1652225700000|2022-05-10 23:35:00|168.74|165.94|169.06|166.26|169.39|166.59|168.04|165.24|0
1652226000000|2022-05-10 23:40:00|168.98|166.18|168.65|165.85|169.55|166.75|168.57|165.77|0
1652226300000|2022-05-10 23:45:00|168.94|166.14|169.51|166.71|169.55|166.75|168.81|166.01|0
1652226600000|2022-05-10 23:50:00|169.47|166.67|169.63|166.83|169.63|166.83|169.26|166.46|0
1652226900000|2022-05-10 23:55:00|169.54|166.74|168.72|165.92|170.49|167.69|168.72|165.92|0
1652227200000|2022-05-11 00:00:00|168.8|166|169.01|166.21|170.03|167.23|168.8|166|0
1652227500000|2022-05-11 00:05:00|168.88|166.08|166.44|163.64|169.04|166.24|166.44|163.64|0
1652227800000|2022-05-11 00:10:00|166.52|163.72|166.19|163.39|166.68|163.88|166.11|163.31|0
1652228100000|2022-05-11 00:15:00|166.11|163.31|165.22|162.42|166.43|163.63|165.06|162.26|0
1652228400000|2022-05-11 00:20:00|165.14|162.34|164.73|161.93|165.58|162.78|164.57|161.77|0
1652228700000|2022-05-11 00:25:00|164.81|162.01|165.29|162.49|165.37|162.57|164.49|161.69|0
1652229000000|2022-05-11 00:30:00|165.37|162.57|165.05|162.25|165.69|162.89|164.89|162.09|0
1652229300000|2022-05-11 00:35:00|165.09|162.29|165.77|162.97|165.85|163.05|165.09|162.29|0
1652229600000|2022-05-11 00:40:00|165.85|163.05|166.49|163.69|166.58|163.78|165.77|162.97|0
1652229900000|2022-05-11 00:45:00|166.57|163.77|167.71|164.91|168.03|165.23|166.53|163.73|0
1652230200000|2022-05-11 00:50:00|167.79|164.99|167.62|164.82|168.28|165.48|167.54|164.74|0
1652230500000|2022-05-11 00:55:00|167.66|164.86|167.21|164.41|167.66|164.86|166.16|163.36|0
1652230800000|2022-05-11 01:00:00|167.25|164.45|167.41|164.61|168.43|165.63|167.13|164.33|0
1652231100000|2022-05-11 01:05:00|167.37|164.57|168.02|165.22|168.02|165.22|167.17|164.37|0
1652231400000|2022-05-11 01:10:00|167.9|165.1|168.3|165.5|168.59|165.79|167.9|165.1|0
1652231700000|2022-05-11 01:15:00|168.34|165.54|166.95|164.15|168.34|165.54|166.71|163.91|0
1652232000000|2022-05-11 01:20:00|166.79|163.99|165.34|162.54|166.95|164.15|165.09|162.29|0
1652232300000|2022-05-11 01:25:00|165.33|162.53|164.97|162.17|165.66|162.86|164.85|162.05|0
1652232600000|2022-05-11 01:30:00|164.77|161.97|165.33|162.53|165.65|162.85|164.45|161.65|0
1652232900000|2022-05-11 01:35:00|165.25|162.45|165.24|162.44|166.26|163.46|165|162.2|0
1652233200000|2022-05-11 01:40:00|165.08|162.28|164.52|161.72|165.08|162.28|164.44|161.64|0
1652233500000|2022-05-11 01:45:00|164.44|161.64|165.24|162.44|165.24|162.44|164.44|161.64|0
1652233800000|2022-05-11 01:50:00|165.2|162.4|163.95|161.15|165.76|162.96|163.71|160.91|0
1652234100000|2022-05-11 01:55:00|164.03|161.23|163.71|160.91|164.03|161.23|163.51|160.71|0
1652234400000|2022-05-11 02:00:00|163.79|160.99|163.62|160.82|164.27|161.47|163.54|160.74|0
1652234700000|2022-05-11 02:05:00|163.59|160.79|162.43|159.63|163.62|160.82|162.43|159.63|0
1652235000000|2022-05-11 02:10:00|162.59|159.79|162.66|159.86|162.74|159.94|162.42|159.62|0
1652235300000|2022-05-11 02:15:00|162.58|159.78|162.42|159.62|163.1|160.3|162.42|159.62|0
1652235600000|2022-05-11 02:20:00|162.5|159.7|161.7|158.9|162.5|159.7|161.31|158.51|0
1652235900000|2022-05-11 02:25:00|161.67|158.87|161.54|158.74|161.82|159.02|161.43|158.63|0
1652236200000|2022-05-11 02:30:00|161.62|158.82|161.38|158.58|161.62|158.82|161.3|158.5|0
1652236500000|2022-05-11 02:35:00|161.46|158.66|161.69|158.89|162.17|159.37|161.46|158.66|0
1652236800000|2022-05-11 02:40:00|161.66|158.86|162.24|159.44|162.37|159.57|161.46|158.66|0
1652237100000|2022-05-11 02:45:00|162.16|159.36|162.08|159.28|162.36|159.56|161.92|159.12|0
1652237400000|2022-05-11 02:50:00|162.16|159.36|162.12|159.32|162.32|159.52|161.92|159.12|0
1652237700000|2022-05-11 02:55:00|162.08|159.28|162.39|159.59|162.71|159.91|162.04|159.24|0
1652238000000|2022-05-11 03:00:00|162.43|159.63|162.27|159.47|162.79|159.99|162.23|159.43|0
1652238300000|2022-05-11 03:05:00|162.31|159.51|162.27|159.47|162.39|159.59|161.99|159.19|0
1652238600000|2022-05-11 03:10:00|162.23|159.43|162.54|159.74|162.78|159.98|162.23|159.43|0
1652238900000|2022-05-11 03:15:00|162.58|159.78|162.26|159.46|162.86|160.06|161.98|159.18|0
1652239200000|2022-05-11 03:20:00|162.22|159.42|161.82|159.02|162.3|159.5|161.7|158.9|0
1652239500000|2022-05-11 03:25:00|161.86|159.06|161.98|159.18|162.13|159.33|161.7|158.9|0
1652239800000|2022-05-11 03:30:00|161.86|159.06|162.25|159.45|162.29|159.49|161.86|159.06|0
1652240100000|2022-05-11 03:35:00|162.21|159.41|162.29|159.49|162.29|159.49|161.97|159.17|0
1652240400000|2022-05-11 03:40:00|162.25|159.45|162.6|159.8|163.08|160.28|162.21|159.41|0
1652240700000|2022-05-11 03:45:00|162.52|159.72|161.72|158.92|162.52|159.72|161.57|158.77|0
1652241000000|2022-05-11 03:50:00|161.65|158.85|162.59|159.79|162.75|159.95|161.61|158.81|0
1652241300000|2022-05-11 03:55:00|162.48|159.68|162.19|159.39|162.59|159.79|162.04|159.24|0
1652241600000|2022-05-11 04:00:00|162.27|159.47|161.87|159.07|162.43|159.63|161.83|159.03|0
1652241900000|2022-05-11 04:05:00|161.91|159.11|161.95|159.15|162.11|159.31|161.79|158.99|0
1652242200000|2022-05-11 04:10:00|161.87|159.07|162.14|159.34|162.18|159.38|161.83|159.03|0
1652242500000|2022-05-11 04:15:00|162.1|159.3|162.18|159.38|162.42|159.62|161.99|159.19|0
1652242800000|2022-05-11 04:20:00|162.26|159.46|162.57|159.77|162.73|159.93|162.18|159.38|0
1652243100000|2022-05-11 04:25:00|162.49|159.69|162.73|159.93|162.89|160.09|162.49|159.69|0
1652243400000|2022-05-11 04:30:00|162.57|159.77|162.45|159.65|162.73|159.93|162.33|159.53|0
1652243700000|2022-05-11 04:35:00|162.41|159.61|162.48|159.68|162.64|159.84|162.17|159.37|0
1652244000000|2022-05-11 04:40:00|162.4|159.6|162.52|159.72|162.56|159.76|162.24|159.44|0
1652244300000|2022-05-11 04:45:00|162.48|159.68|162.48|159.68|162.56|159.76|162.32|159.52|0
1652244600000|2022-05-11 04:50:00|162.44|159.64|162.04|159.24|162.48|159.68|161.92|159.12|0
1652244900000|2022-05-11 04:55:00|162|159.2|161.64|158.84|162.23|159.43|161.6|158.8|0
1652245200000|2022-05-11 05:00:00|161.6|158.8|161.75|158.95|161.83|159.03|161.44|158.64|0
1652245500000|2022-05-11 05:05:00|161.79|158.99|161.91|159.11|161.99|159.19|161.36|158.56|0
1652245800000|2022-05-11 05:10:00|161.83|159.03|161.82|159.02|162.38|159.58|161.71|158.91|0
1652246100000|2022-05-11 05:15:00|161.79|158.99|162.58|159.78|162.58|159.78|161.19|158.39|0
1652246400000|2022-05-11 05:20:00|162.5|159.7|162.53|159.73|162.77|159.97|162.14|159.34|0
1652246700000|2022-05-11 05:25:00|162.45|159.65|161.18|158.38|162.45|159.65|161.18|158.38|0
1652247000000|2022-05-11 05:30:00|161.26|158.46|161.46|158.66|161.7|158.9|161.18|158.38|0
1652247300000|2022-05-11 05:35:00|161.42|158.62|161.81|159.01|162.05|159.25|161.34|158.54|0
1652247600000|2022-05-11 05:40:00|161.77|158.97|162.2|159.4|162.36|159.56|161.61|158.81|0
1652247900000|2022-05-11 05:45:00|162.24|159.44|161.56|158.76|162.36|159.56|161.25|158.45|0
1652248200000|2022-05-11 05:50:00|161.53|158.73|162.35|159.55|162.43|159.63|161.33|158.53|0
1652248500000|2022-05-11 05:55:00|162.31|159.51|162.23|159.43|162.91|160.11|162.23|159.43|0
1652248800000|2022-05-11 06:00:00|162.27|159.47|163.22|160.42|163.86|161.06|162.27|159.47|0
1652249100000|2022-05-11 06:05:00|163.14|160.34|162.46|159.66|163.86|161.06|162.34|159.54|0
1652249400000|2022-05-11 06:10:00|162.5|159.7|162.34|159.54|162.82|160.02|162.3|159.5|0
1652249700000|2022-05-11 06:15:00|162.18|159.38|160.75|157.95|162.18|159.38|160.75|157.95|0
1652250000000|2022-05-11 06:20:00|160.72|157.92|160.51|157.71|161.22|158.42|160.44|157.64|0
1652250300000|2022-05-11 06:25:00|160.55|157.75|160.83|158.03|161.34|158.54|160.48|157.68|0
1652250600000|2022-05-11 06:30:00|160.75|157.95|161.1|158.3|161.1|158.3|160.43|157.63|0
1652250900000|2022-05-11 06:35:00|161.18|158.38|162.66|159.86|163.44|160.64|161.18|158.38|0
1652251200000|2022-05-11 06:40:00|162.69|159.89|161.82|159.02|162.69|159.89|161.66|158.86|0
1652251500000|2022-05-11 06:45:00|161.86|159.06|163.01|160.21|163.24|160.44|161.78|158.98|0
1652251800000|2022-05-11 06:50:00|163.09|160.29|163.04|160.24|163.56|160.76|162.81|160.01|0
1652252100000|2022-05-11 06:55:00|163.08|160.28|163.2|160.4|163.56|160.76|162.84|160.04|0
1652252400000|2022-05-11 07:00:00|162.76|159.96|163.36|160.56|164|161.2|162.52|159.72|0
1652252700000|2022-05-11 07:05:00|163.35|160.95|161.96|159.56|163.75|161.35|161.72|159.32|0
1652253000000|2022-05-11 07:10:00|162.28|159.88|163.67|161.27|163.75|161.35|161.84|159.44|0
1652253300000|2022-05-11 07:15:00|163.91|161.51|164.1|161.7|165.23|162.83|163.91|161.51|0
1652253600000|2022-05-11 07:20:00|163.9|161.5|163.98|161.58|164.3|161.9|162.35|159.95|0
1652253900000|2022-05-11 07:25:00|163.94|161.54|164.58|162.18|165.34|162.94|163.94|161.54|0
1652254200000|2022-05-11 07:30:00|164.42|162.02|165.22|162.82|165.74|163.34|164.05|161.65|0
1652254500000|2022-05-11 07:35:00|165.26|162.86|164.61|162.21|165.26|162.86|164.01|161.61|0
1652254800000|2022-05-11 07:40:00|164.53|162.13|163.96|161.56|164.85|162.45|163.25|160.85|0
1652255100000|2022-05-11 07:45:00|163.85|161.45|163.4|161|164.08|161.68|163.17|160.77|0
1652255400000|2022-05-11 07:50:00|163.32|160.92|163.44|161.04|163.8|161.4|162.76|160.36|0
1652255700000|2022-05-11 07:55:00|163.48|161.08|163.04|160.64|164.04|161.64|162.52|160.12|0
1652256000000|2022-05-11 08:00:00|162.92|160.52|162.36|159.96|163.24|160.84|161.65|159.25|0
1652256300000|2022-05-11 08:05:00|162.28|159.88|161.56|159.16|162.87|160.47|161.32|158.92|0
1652256600000|2022-05-11 08:10:00|161.44|159.04|160.14|157.74|161.48|159.08|160.06|157.66|0
1652256900000|2022-05-11 08:15:00|160.06|157.66|159.82|157.42|160.45|158.05|159.39|156.99|0
1652257200000|2022-05-11 08:20:00|159.94|157.54|158.41|156.01|159.98|157.58|158.34|155.94|0
1652257500000|2022-05-11 08:25:00|158.49|156.09|157.63|155.23|158.88|156.48|157.63|155.23|0
1652257800000|2022-05-11 08:30:00|157.48|155.08|156.93|154.53|157.71|155.31|156.86|154.46|0
1652258100000|2022-05-11 08:35:00|157.05|154.65|156.47|154.07|157.09|154.69|156.24|153.84|0
1652258400000|2022-05-11 08:40:00|156.54|154.14|155.08|152.68|156.54|154.14|154.78|152.38|0
1652258700000|2022-05-11 08:45:00|155.05|152.65|154.44|152.04|157|154.6|154.44|152.04|0
1652259000000|2022-05-11 08:50:00|154.37|151.97|153.3|150.9|154.67|152.27|153.3|150.9|0
1652259300000|2022-05-11 08:55:00|153.07|150.67|153.37|150.97|153.45|151.05|152.77|150.37|0
1652259600000|2022-05-11 09:00:00|153.33|150.93|152.23|149.83|153.33|150.93|152.08|149.68|0
1652259900000|2022-05-11 09:05:00|152.08|149.68|152.19|149.79|152.95|150.55|152|149.6|0
1652260200000|2022-05-11 09:10:00|152.23|149.83|152.45|150.05|152.53|150.13|152|149.6|0
1652260500000|2022-05-11 09:15:00|152.34|149.94|152.78|150.38|153.62|151.22|152.34|149.94|0
1652260800000|2022-05-11 09:20:00|152.7|150.3|153.73|151.33|153.73|151.33|152.55|150.15|0
1652261100000|2022-05-11 09:25:00|153.76|151.36|153.08|150.68|153.91|151.51|153.08|150.68|0
1652261400000|2022-05-11 09:30:00|153|150.6|153.45|151.05|153.45|151.05|152.92|150.52|0
1652261700000|2022-05-11 09:35:00|153.3|150.9|153.26|150.86|153.6|151.2|152.92|150.52|0
1652262000000|2022-05-11 09:40:00|153.22|150.82|153.07|150.67|153.45|151.05|152.61|150.21|0
1652262300000|2022-05-11 09:45:00|153.03|150.63|153.03|150.63|153.29|150.89|152.68|150.28|0
1652262600000|2022-05-11 09:50:00|153.14|150.74|152.91|150.51|153.29|150.89|152.68|150.28|0
1652262900000|2022-05-11 09:55:00|152.98|150.58|152.98|150.58|153.17|150.77|152.75|150.35|0
1652263200000|2022-05-11 10:00:00|152.94|150.54|153.81|151.41|153.81|151.41|152.49|150.09|0
1652263500000|2022-05-11 10:05:00|153.74|151.34|154.95|152.55|155.11|152.71|153.58|151.18|0
1652263800000|2022-05-11 10:10:00|154.8|152.4|154.91|152.51|155.49|153.09|154.3|151.9|0
1652264100000|2022-05-11 10:15:00|154.99|152.59|155.06|152.66|155.14|152.74|154.41|152.01|0
1652264400000|2022-05-11 10:20:00|155.1|152.7|154.6|152.2|155.22|152.82|154.33|151.93|0
1652264700000|2022-05-11 10:25:00|154.64|152.24|153.57|151.17|154.68|152.28|153.45|151.05|0
1652265000000|2022-05-11 10:30:00|153.68|151.28|152.43|150.03|153.68|151.28|152.12|149.72|0
1652265300000|2022-05-11 10:35:00|152.39|149.99|152.05|149.65|152.65|150.25|151.82|149.42|0
1652265600000|2022-05-11 10:40:00|152.01|149.61|151.82|149.42|152.27|149.87|151.82|149.42|0
1652265900000|2022-05-11 10:45:00|151.86|149.46|152.19|149.79|152.23|149.83|151.82|149.42|0
1652266200000|2022-05-11 10:50:00|152.11|149.71|153.32|150.92|153.63|151.23|152.04|149.64|0
1652266500000|2022-05-11 10:55:00|153.25|150.85|153.62|151.22|153.62|151.22|152.94|150.54|0
1652266800000|2022-05-11 11:00:00|153.74|151.34|153.43|151.03|153.93|151.53|153.17|150.77|0
1652267100000|2022-05-11 11:05:00|153.47|151.07|153.35|150.95|154|151.6|153.24|150.84|0
1652267400000|2022-05-11 11:10:00|153.31|150.91|153.24|150.84|153.5|151.1|152.93|150.53|0
1652267700000|2022-05-11 11:15:00|153.16|150.76|153.08|150.68|153.31|150.91|152.89|150.49|0
1652268000000|2022-05-11 11:20:00|153.01|150.61|152.7|150.3|153.08|150.68|152.62|150.22|0
1652268300000|2022-05-11 11:25:00|152.78|150.38|152.66|150.26|152.96|150.56|152.32|149.92|0
1652268600000|2022-05-11 11:30:00|152.55|150.15|152.99|150.59|153.3|150.9|152.43|150.03|0
1652268900000|2022-05-11 11:35:00|152.96|150.56|151.68|149.28|152.99|150.59|150.59|148.19|0
1652269200000|2022-05-11 11:40:00|151.71|149.31|151.71|149.31|151.86|149.46|150.89|148.49|0
1652269500000|2022-05-11 11:45:00|151.67|149.27|152.89|150.49|153.08|150.68|151.63|149.23|0
1652269800000|2022-05-11 11:50:00|152.97|150.57|153.08|150.68|153.11|150.71|152.14|149.74|0
1652270100000|2022-05-11 11:55:00|153.04|150.64|153.11|150.71|153.72|151.32|153.04|150.64|0
1652270400000|2022-05-11 12:00:00|153.03|150.63|153.22|150.82|153.56|151.16|152.73|150.33|0
1652270700000|2022-05-11 12:05:00|153.26|150.86|153.56|151.16|153.71|151.31|152.95|150.55|0
1652271000000|2022-05-11 12:10:00|153.63|151.23|154.24|151.84|154.31|151.91|153.4|151|0
1652271300000|2022-05-11 12:15:00|154.39|151.99|155.11|152.71|155.54|153.14|154.24|151.84|0
1652271600000|2022-05-11 12:20:00|155.38|152.98|154.58|152.18|155.8|153.4|154.58|152.18|0
1652271900000|2022-05-11 12:25:00|154.65|152.25|156.25|153.85|156.25|153.85|153.59|151.19|0
1652272200000|2022-05-11 12:30:00|158.99|156.59|169.58|166.46|173.91|170.79|158.99|156.59|0
1652272500000|2022-05-11 12:35:00|169.9|166.78|179.86|176.74|179.86|176.74|169.33|166.21|0
1652272800000|2022-05-11 12:40:00|179.77|176.65|177.02|173.9|180.11|176.99|170.57|167.45|0
1652273100000|2022-05-11 12:45:00|176.09|172.97|178.29|175.17|178.8|175.68|175.51|172.39|0
1652273400000|2022-05-11 12:50:00|178.25|175.13|183.18|180.06|183.53|180.41|178.12|175|0
1652273700000|2022-05-11 12:55:00|183.05|179.93|183.33|180.21|185.08|181.96|181.76|178.64|0
1652274000000|2022-05-11 13:00:00|183.47|180.35|181.17|178.05|183.85|180.73|181|177.88|0
1652274300000|2022-05-11 13:05:00|181.43|178.31|177.15|174.03|181.69|178.57|176.18|173.06|0
1652274600000|2022-05-11 13:10:00|176.89|173.77|174.86|171.74|179.11|175.99|174.78|171.66|0
1652274900000|2022-05-11 13:15:00|174.61|171.49|170.64|167.52|175.92|172.8|170.64|167.52|0
1652275200000|2022-05-11 13:20:00|170.47|167.35|170.06|166.94|172.05|168.93|169.56|166.44|0
1652275500000|2022-05-11 13:25:00|169.98|166.86|170.3|167.18|172.13|169.01|169.6|166.48|0
1652275800000|2022-05-11 13:30:00|169.48|166.36|173.46|170.34|174.43|171.31|165.08|161.96|0
1652276100000|2022-05-11 13:35:00|174.89|171.77|173.12|170|176.33|173.21|171.46|168.34|0
1652276400000|2022-05-11 13:40:00|174.3|171.18|162.59|159.47|175.06|171.94|162.27|159.15|0
1652276700000|2022-05-11 13:45:00|162.23|159.11|155.31|152.19|167.63|164.51|153.24|150.12|0
1652277000000|2022-05-11 13:50:00|155.39|152.27|155.46|152.34|157.4|154.28|153.25|150.13|0
1652277300000|2022-05-11 13:55:00|155.62|152.5|155.76|153.36|160.54|157.42|155.54|152.42|0
1652277600000|2022-05-11 14:00:00|156.11|153.71|155.41|153.01|159.54|157.14|154.87|152.47|0
1652277900000|2022-05-11 14:05:00|155.48|153.08|160.58|158.18|160.7|158.3|155.04|152.64|0
1652278200000|2022-05-11 14:10:00|160.5|158.1|157.65|155.25|161.78|159.38|156.08|153.68|0
1652278500000|2022-05-11 14:15:00|157.37|154.97|154.61|152.21|159.54|157.14|154.23|151.83|0
1652278800000|2022-05-11 14:20:00|153.76|151.36|150.69|148.29|156.33|153.93|149.52|147.12|0
1652279100000|2022-05-11 14:25:00|150.5|148.1|151.53|149.13|153.37|150.97|149.74|147.34|0
1652279400000|2022-05-11 14:30:00|151.99|149.59|153.6|151.2|155.23|152.83|150.31|147.91|0
1652279700000|2022-05-11 14:35:00|153.52|151.12|149.69|147.29|155.93|153.53|148.44|146.04|0
1652280000000|2022-05-11 14:40:00|149.65|147.25|147.54|145.14|150.26|147.86|147.24|144.84|0
1652280300000|2022-05-11 14:45:00|147.76|145.36|150.55|148.15|151.36|148.96|147.09|144.69|0
1652280600000|2022-05-11 14:50:00|151.43|149.03|154.71|152.31|156.11|153.71|150.71|148.31|0
1652280900000|2022-05-11 14:55:00|154.9|152.5|153.51|151.11|156.5|154.1|153.47|151.07|0
1652281200000|2022-05-11 15:00:00|153.71|151.31|154.95|152.55|157.15|154.75|153.4|151|0
1652281500000|2022-05-11 15:05:00|154.87|152.47|156.01|153.61|157.07|154.67|154.33|151.93|0
1652281800000|2022-05-11 15:10:00|156.28|153.88|153.35|150.95|156.83|154.43|153.08|150.68|0
1652282100000|2022-05-11 15:15:00|153.62|151.22|158.25|155.85|159.73|157.33|153.04|150.64|0
1652282400000|2022-05-11 15:20:00|158.45|156.05|155.61|153.21|158.65|156.25|154.6|152.2|0
1652282700000|2022-05-11 15:25:00|156.08|153.68|153.27|150.87|156.79|154.39|152.89|150.49|0
1652283000000|2022-05-11 15:30:00|153.24|150.84|153.04|150.64|154.4|152|151.7|149.3|0
1652283300000|2022-05-11 15:35:00|152.58|150.18|149.14|146.74|154.28|151.88|147.48|145.08|0
1652283600000|2022-05-11 15:40:00|149.29|146.89|148.78|146.38|150.99|148.59|146.75|144.35|0
1652283900000|2022-05-11 15:45:00|148.48|146.08|150.84|148.44|151.23|148.83|148.25|145.85|0
1652284200000|2022-05-11 15:50:00|150.42|148.02|153|150.6|153.62|151.22|150.42|148.02|0
1652284500000|2022-05-11 15:55:00|152.76|150.36|153.46|151.06|155.02|152.62|152.76|150.36|0
1652284800000|2022-05-11 16:00:00|153.93|151.53|155.06|152.66|155.96|153.56|153.54|151.14|0
1652285100000|2022-05-11 16:05:00|155.18|152.78|155.72|153.32|155.84|153.44|153.45|151.05|0
1652285400000|2022-05-11 16:10:00|155.57|153.17|156.11|153.71|157.78|155.38|155.09|152.69|0
1652285700000|2022-05-11 16:15:00|156.51|154.11|157.93|155.53|158.17|155.77|155.25|152.85|0
1652286000000|2022-05-11 16:20:00|158.17|155.77|153.17|150.77|158.45|156.05|152.59|150.19|0
1652286300000|2022-05-11 16:25:00|153.29|150.89|154.07|151.67|161.42|159.02|152.86|150.46|0
1652286600000|2022-05-11 16:30:00|161.23|158.83|162.72|160.32|164.03|161.63|160.86|158.46|0
1652286900000|2022-05-11 16:35:00|162.8|160.4|161.91|159.51|162.88|160.48|160.46|158.06|0
1652287200000|2022-05-11 16:40:00|162.31|159.91|164.02|161.62|164.51|162.11|159.73|157.33|0
1652287500000|2022-05-11 16:45:00|164.18|161.78|162.63|160.23|165.08|162.68|162.31|159.91|0
1652287800000|2022-05-11 16:50:00|162.55|160.15|166.56|164.16|166.73|164.33|162.55|160.15|0
1652288100000|2022-05-11 16:55:00|166.64|164.24|168.39|165.99|168.97|166.57|166.15|163.75|0
1652288400000|2022-05-11 17:00:00|168.64|166.24|170.44|168.04|170.74|168.34|166.07|163.67|0
1652288700000|2022-05-11 17:05:00|170.48|168.08|172.18|169.78|173.03|170.63|170.48|168.08|0
1652289000000|2022-05-11 17:10:00|172.09|169.69|171.28|168.88|172.26|169.86|169.81|167.41|0
1652289300000|2022-05-11 17:15:00|171.24|168.84|171.36|168.96|171.45|169.05|169.51|167.11|0
1652289600000|2022-05-11 17:20:00|171.49|169.09|169.72|167.32|173.79|171.39|168.96|166.56|0
1652289900000|2022-05-11 17:25:00|169.8|167.4|173.48|171.08|173.87|171.47|169.13|166.73|0
1652290200000|2022-05-11 17:30:00|173.7|171.3|171.99|169.59|174.55|172.15|171.23|168.83|0
1652290500000|2022-05-11 17:35:00|172.07|169.67|176.18|173.78|176.23|173.83|171.1|168.7|0
1652290800000|2022-05-11 17:40:00|176.27|173.87|177.91|175.51|178.26|175.86|176.27|173.87|0
1652291100000|2022-05-11 17:45:00|178.17|175.77|178.99|176.59|181.44|179.04|178.08|175.68|0
1652291400000|2022-05-11 17:50:00|179.21|176.81|179.9|177.5|180.95|178.55|177.81|175.41|0
1652291700000|2022-05-11 17:55:00|178.99|176.59|183.58|181.18|184.2|181.8|178.77|176.37|0
1652292000000|2022-05-11 18:00:00|183.49|181.09|177.46|175.06|183.49|181.09|177.46|175.06|0
1652292300000|2022-05-11 18:05:00|177.37|174.97|179.76|177.36|180.49|178.09|177.12|174.72|0
1652292600000|2022-05-11 18:10:00|180.07|177.67|177.28|174.88|180.77|178.37|177.28|174.88|0
1652292900000|2022-05-11 18:15:00|177.24|174.84|176.25|173.85|179.18|176.78|175.22|172.82|0
1652293200000|2022-05-11 18:20:00|176.5|174.1|174.11|171.71|179.57|177.17|173.35|170.95|0
1652293500000|2022-05-11 18:25:00|173.69|171.29|174.7|172.3|175.34|172.94|170.74|168.34|0
1652293800000|2022-05-11 18:30:00|174.27|171.87|171.06|168.66|176.32|173.92|171.06|168.66|0
1652294100000|2022-05-11 18:35:00|171.32|168.92|170.98|168.58|172.91|170.51|169.98|167.58|0
1652294400000|2022-05-11 18:40:00|171.14|168.74|168.19|165.79|173.93|171.53|168.14|165.74|0
1652294700000|2022-05-11 18:45:00|168.06|165.66|171.62|169.22|172.91|170.51|167.4|165|0
1652295000000|2022-05-11 18:50:00|170.95|168.55|174.93|172.53|175.75|173.35|170.95|168.55|0
1652295300000|2022-05-11 18:55:00|174.85|172.45|175.87|173.47|176.47|174.07|173.57|171.17|0
1652295600000|2022-05-11 19:00:00|176.13|173.73|178.18|175.78|178.18|175.78|175.53|173.13|0
1652295900000|2022-05-11 19:05:00|177.92|175.52|176.19|173.79|179.49|177.09|175.93|173.53|0
1652296200000|2022-05-11 19:10:00|176.28|173.88|177.66|175.26|178.18|175.78|174.47|172.07|0
1652296500000|2022-05-11 19:15:00|177.53|175.13|176.1|173.7|180.45|178.05|174.89|172.49|0
1652296800000|2022-05-11 19:20:00|176.27|173.87|177.96|175.56|178.26|175.86|175.23|172.83|0
1652297100000|2022-05-11 19:25:00|177.74|175.34|175.57|173.17|178.17|175.77|172.73|170.33|0
1652297400000|2022-05-11 19:30:00|175.4|173|175.31|172.91|176.53|174.13|172.81|170.41|0
1652297700000|2022-05-11 19:35:00|175.4|173|179.08|176.68|179.43|177.03|175.23|172.83|0
1652298000000|2022-05-11 19:40:00|179.3|176.9|179.07|176.67|179.78|177.38|177.67|175.27|0
1652298300000|2022-05-11 19:45:00|178.99|176.59|182.27|179.87|182.32|179.92|178.99|176.59|0
1652298600000|2022-05-11 19:50:00|182.23|179.83|184|181.6|185.71|183.31|181.65|179.25|0
1652298900000|2022-05-11 19:55:00|183.83|181.43|183.2|180.8|185.26|182.86|182.75|180.35|0
1652299200000|2022-05-11 20:00:00|182.93|180.53|181.15|178.75|183.82|181.42|181.15|178.75|0
1652299500000|2022-05-11 20:05:00|181.23|178.83|181.14|178.74|181.32|178.92|180.08|177.68|0
1652299800000|2022-05-11 20:10:00|180.79|178.39|179.64|177.24|180.79|178.39|179.02|176.62|0
1652300100000|2022-05-11 20:15:00|180.01|177.21|179.84|177.04|180.19|177.39|178.61|175.81|0
1652300400000|2022-05-11 20:20:00|179.88|177.08|180.36|177.56|180.45|177.65|179.39|176.59|0
1652300700000|2022-05-11 20:25:00|180.01|177.21|179.74|176.94|180.98|178.18|179.74|176.94|0
1652301000000|2022-05-11 20:30:00|179.65|176.85|179.91|177.11|180.18|177.38|179.56|176.76|0
1652301300000|2022-05-11 20:35:00|180|177.2|179.47|176.67|180.09|177.29|179.38|176.58|0
1652301600000|2022-05-11 20:40:00|179.56|176.76|179.03|176.23|179.56|176.76|178.15|175.35|0
1652301900000|2022-05-11 20:45:00|178.99|176.19|178.5|175.7|179.2|176.4|177.8|175|0
1652302200000|2022-05-11 20:50:00|178.41|175.61|178.5|175.7|178.67|175.87|178.11|175.31|0
1652302500000|2022-05-11 20:55:00|178.54|175.74|179.22|176.42|179.72|176.92|178.41|175.61|0
1652302800000|2022-05-11 21:00:00|179.16|176.36|179.15|176.35|179.28|176.48|179.1|176.3|0
1652303100000|2022-05-11 21:05:00|179.05|176.25|179.93|177.13|179.94|177.14|179.01|176.21|0
1652303400000|2022-05-11 21:10:00|179.94|177.14|180.22|177.42|180.25|177.45|179.94|177.14|0
1652303700000|2022-05-11 21:15:00|180.23|177.43|180.42|177.62|180.52|177.72|180.23|177.43|0
1652304000000|2022-05-11 21:20:00|180.35|177.55|180.75|177.95|180.95|178.15|180.35|177.55|0
1652304300000|2022-05-11 21:25:00|180.89|178.09|180.82|178.02|180.92|178.12|180.63|177.83|0
1652304600000|2022-05-11 21:30:00|180.84|178.04|180.64|177.84|180.96|178.16|180.45|177.65|0
1652304900000|2022-05-11 21:35:00|180.63|177.83|180.75|177.95|180.9|178.1|180.62|177.82|0
1652305200000|2022-05-11 21:40:00|180.74|177.94|180.8|178|180.88|178.08|180.62|177.82|0
1652305500000|2022-05-11 21:45:00|180.75|177.95|180.43|177.63|180.79|177.99|180.43|177.63|0
1652305800000|2022-05-11 21:50:00|180.4|177.6|180.32|177.52|180.41|177.61|180.31|177.51|0
1652306100000|2022-05-11 21:55:00|180.34|177.54|180.03|177.23|180.5|177.7|179.86|177.06|0
1652306400000|2022-05-11 22:00:00|180.25|177.45|180.34|177.54|181.13|178.33|179.68|176.88|0
1652306700000|2022-05-11 22:05:00|180.43|177.63|181.08|178.28|181.84|179.04|180.43|177.63|0
1652307000000|2022-05-11 22:10:00|181.13|178.33|183.48|180.68|183.48|180.68|180.99|178.19|0
1652307300000|2022-05-11 22:15:00|183.3|180.5|183.93|181.13|184.24|181.44|182.76|179.96|0
1652307600000|2022-05-11 22:20:00|184.01|181.21|184.1|181.3|184.1|181.3|183.17|180.37|0
1652307900000|2022-05-11 22:25:00|184.15|181.35|183.56|180.76|184.37|181.57|182.89|180.09|0
1652308200000|2022-05-11 22:30:00|183.43|180.63|182.4|179.6|183.43|180.63|182.31|179.51|0
1652308500000|2022-05-11 22:35:00|182.31|179.51|181.77|178.97|182.31|179.51|181.38|178.58|0
1652308800000|2022-05-11 22:40:00|181.59|178.79|181.46|178.66|181.95|179.15|181.32|178.52|0
1652309100000|2022-05-11 22:45:00|181.5|178.7|181.19|178.39|181.81|179.01|180.97|178.17|0
1652309400000|2022-05-11 22:50:00|181.14|178.34|180.52|177.72|182.21|179.41|180.35|177.55|0
1652309700000|2022-05-11 22:55:00|180.57|177.77|180.08|177.28|180.92|178.12|180.08|177.28|0
1652310000000|2022-05-11 23:00:00|179.81|177.01|179.81|177.01|180.17|177.37|179.46|176.66|0
1652310300000|2022-05-11 23:05:00|179.72|176.92|179.81|177.01|180.34|177.54|179.72|176.92|0
1652310600000|2022-05-11 23:10:00|179.85|177.05|180.51|177.71|180.51|177.71|179.63|176.83|0
1652310900000|2022-05-11 23:15:00|180.6|177.8|180.29|177.49|180.64|177.84|180.06|177.26|0
1652311200000|2022-05-11 23:20:00|180.33|177.53|181.21|178.41|181.39|178.59|180.33|177.53|0
1652311500000|2022-05-11 23:25:00|181.25|178.45|181.47|178.67|181.56|178.76|180.94|178.14|0
1652311800000|2022-05-11 23:30:00|181.52|178.72|180.54|177.74|181.91|179.11|180.41|177.61|0
1652312100000|2022-05-11 23:35:00|180.49|177.69|179.7|176.9|180.72|177.92|179.57|176.77|0
1652312400000|2022-05-11 23:40:00|179.79|176.99|179.17|176.37|179.87|177.07|179.08|176.28|0
1652312700000|2022-05-11 23:45:00|179.13|176.33|179.08|176.28|179.34|176.54|177.99|175.19|0
1652313000000|2022-05-11 23:50:00|179.03|176.23|180.26|177.46|180.3|177.5|178.94|176.14|0
1652313300000|2022-05-11 23:55:00|180.39|177.59|179.07|176.27|180.39|177.59|179.07|176.27|0
1652313600000|2022-05-12 00:00:00|179.16|176.36|181.54|178.74|182.47|179.67|179.16|176.36|0
1652313900000|2022-05-12 00:05:00|181.71|178.91|179.77|176.97|182.07|179.27|179.15|176.35|0
1652314200000|2022-05-12 00:10:00|179.85|177.05|181.53|178.73|181.84|179.04|179.85|177.05|0
1652314500000|2022-05-12 00:15:00|181.62|178.82|185.73|182.93|186|183.2|181.62|178.82|0
1652314800000|2022-05-12 00:20:00|185.87|183.07|185.73|182.93|186.86|184.06|185.1|182.3|0
1652315100000|2022-05-12 00:25:00|186|183.2|184.73|181.93|186.63|183.83|184.64|181.84|0
1652315400000|2022-05-12 00:30:00|184.82|182.02|185.36|182.56|186.18|183.38|184.82|182.02|0
1652315700000|2022-05-12 00:35:00|185.27|182.47|182.31|179.51|185.45|182.65|182.13|179.33|0
1652316000000|2022-05-12 00:40:00|181.69|178.89|178.08|175.28|181.78|178.98|177.55|174.75|0
1652316300000|2022-05-12 00:45:00|178.16|175.36|177.72|174.92|179.3|176.5|177.55|174.75|0
1652316600000|2022-05-12 00:50:00|177.68|174.88|175.99|173.19|177.68|174.88|175.26|172.46|0
1652316900000|2022-05-12 00:55:00|176.03|173.23|176.29|173.49|176.94|174.14|175.98|173.18|0
1652317200000|2022-05-12 01:00:00|176.24|173.44|177.2|174.4|177.46|174.66|176.24|173.44|0
1652317500000|2022-05-12 01:05:00|177.11|174.31|178.68|175.88|179.56|176.76|176.93|174.13|0
1652317800000|2022-05-12 01:10:00|178.64|175.84|178.2|175.4|178.64|175.84|177.02|174.22|0
1652318100000|2022-05-12 01:15:00|178.15|175.35|177.32|174.52|178.15|175.35|175.58|172.78|0
1652318400000|2022-05-12 01:20:00|177.19|174.39|178.23|175.43|178.67|175.87|177.01|174.21|0
1652318700000|2022-05-12 01:25:00|178.19|175.39|177.58|174.78|178.19|175.39|176.57|173.77|0
1652319000000|2022-05-12 01:30:00|177.53|174.73|176.57|173.77|177.66|174.86|175.87|173.07|0
1652319300000|2022-05-12 01:35:00|176.74|173.94|177.22|174.42|177.57|174.77|176.44|173.64|0
1652319600000|2022-05-12 01:40:00|177.09|174.29|175.86|173.06|177.79|174.99|175.52|172.72|0
1652319900000|2022-05-12 01:45:00|175.78|172.98|174.87|172.07|175.82|173.02|174.65|171.85|0
1652320200000|2022-05-12 01:50:00|174.91|172.11|175.34|172.54|175.34|172.54|174.43|171.63|0
1652320500000|2022-05-12 01:55:00|175.42|172.62|175.59|172.79|175.99|173.19|174.3|171.5|0
1652320800000|2022-05-12 02:00:00|175.77|172.97|176.02|173.22|176.55|173.75|175.77|172.97|0
1652321100000|2022-05-12 02:05:00|175.98|173.18|176.59|173.79|176.72|173.92|175.72|172.92|0
1652321400000|2022-05-12 02:10:00|176.54|173.74|176.1|173.3|176.63|173.83|175.59|172.79|0
1652321700000|2022-05-12 02:15:00|176.15|173.35|175.15|172.35|176.28|173.48|175.15|172.35|0
1652322000000|2022-05-12 02:20:00|175.23|172.43|175.4|172.6|175.71|172.91|174.97|172.17|0
1652322300000|2022-05-12 02:25:00|175.36|172.56|176.27|173.47|176.62|173.82|175.36|172.56|0
1652322600000|2022-05-12 02:30:00|176.31|173.51|177.57|174.77|178.19|175.39|175.83|173.03|0
1652322900000|2022-05-12 02:35:00|177.62|174.82|178.27|175.47|178.36|175.56|177.62|174.82|0
1652323200000|2022-05-12 02:40:00|178.32|175.52|178.53|175.73|178.67|175.87|177.92|175.12|0
1652323500000|2022-05-12 02:45:00|178.35|175.55|178.84|176.04|178.97|176.17|177.56|174.76|0
1652323800000|2022-05-12 02:50:00|178.88|176.08|179.14|176.34|179.93|177.13|178.7|175.9|0
1652324100000|2022-05-12 02:55:00|179.23|176.43|177.73|174.93|179.4|176.6|177.64|174.84|0
1652324400000|2022-05-12 03:00:00|177.64|174.84|177.99|175.19|178.17|175.37|177.12|174.32|0
1652324700000|2022-05-12 03:05:00|178.08|175.28|178.12|175.32|178.78|175.98|177.64|174.84|0
1652325000000|2022-05-12 03:10:00|178.07|175.27|178.82|176.02|179.04|176.24|178.07|175.27|0
1652325300000|2022-05-12 03:15:00|178.91|176.11|178.42|175.62|178.91|176.11|177.63|174.83|0
1652325600000|2022-05-12 03:20:00|178.38|175.58|178.33|175.53|178.68|175.88|177.85|175.05|0
1652325900000|2022-05-12 03:25:00|178.2|175.4|178.06|175.26|178.28|175.48|177.8|175|0
1652326200000|2022-05-12 03:30:00|178.11|175.31|177.27|174.47|178.11|175.31|177.05|174.25|0
1652326500000|2022-05-12 03:35:00|177.23|174.43|177.35|174.55|177.66|174.86|176.92|174.12|0
1652326800000|2022-05-12 03:40:00|177.4|174.6|178.93|176.13|179.72|176.92|177.31|174.51|0
1652327100000|2022-05-12 03:45:00|178.8|176|178.13|175.33|178.93|176.13|178.13|175.33|0
1652327400000|2022-05-12 03:50:00|178.09|175.29|179.1|176.3|179.45|176.65|178|175.2|0
1652327700000|2022-05-12 03:55:00|179.01|176.21|178.48|175.68|179.36|176.56|178.48|175.68|0
1652328000000|2022-05-12 04:00:00|178.3|175.5|178.43|175.63|178.65|175.85|178|175.2|0
1652328300000|2022-05-12 04:05:00|178.56|175.76|179.53|176.73|179.88|177.08|178.56|175.76|0
1652328600000|2022-05-12 04:10:00|179.57|176.77|179.61|176.81|180.19|177.39|179.31|176.51|0
1652328900000|2022-05-12 04:15:00|179.48|176.68|180.1|177.3|180.28|177.48|179.35|176.55|0
1652329200000|2022-05-12 04:20:00|180.14|177.34|181.47|178.67|181.56|178.76|180.05|177.25|0
1652329500000|2022-05-12 04:25:00|181.38|178.58|181.33|178.53|181.82|179.02|181.2|178.4|0
1652329800000|2022-05-12 04:30:00|181.29|178.49|181.19|178.39|181.64|178.84|180.71|177.91|0
1652330100000|2022-05-12 04:35:00|181.15|178.35|182.04|179.24|182.17|179.37|181.1|178.3|0
1652330400000|2022-05-12 04:40:00|181.99|179.19|182.61|179.81|182.79|179.99|181.81|179.01|0
1652330700000|2022-05-12 04:45:00|182.57|179.77|181.9|179.1|182.88|180.08|181.45|178.65|0
1652331000000|2022-05-12 04:50:00|181.94|179.14|181.58|178.78|182.12|179.32|180.65|177.85|0
1652331300000|2022-05-12 04:55:00|181.62|178.82|182.42|179.62|182.43|179.63|181.4|178.6|0
1652331600000|2022-05-12 05:00:00|182.33|179.53|181.53|178.73|182.33|179.53|180.64|177.84|0
1652331900000|2022-05-12 05:05:00|181.35|178.55|182.24|179.44|182.87|180.07|181.35|178.55|0
1652332200000|2022-05-12 05:10:00|182.42|179.62|184.21|181.41|184.39|181.59|182.42|179.62|0
1652332500000|2022-05-12 05:15:00|184.39|181.59|184.61|181.81|185.24|182.44|184.12|181.32|0
1652332800000|2022-05-12 05:20:00|184.56|181.76|187.65|184.85|187.74|184.94|184.43|181.63|0
1652333100000|2022-05-12 05:25:00|187.56|184.76|185.69|182.89|187.56|184.76|185.64|182.84|0
1652333400000|2022-05-12 05:30:00|185.55|182.75|185.01|182.21|185.64|182.84|184.65|181.85|0
1652333700000|2022-05-12 05:35:00|184.96|182.16|185.96|183.16|186.36|183.56|184.15|181.35|0
1652334000000|2022-05-12 05:40:00|185.91|183.11|187|184.2|187.18|184.38|185.5|182.7|0
1652334300000|2022-05-12 05:45:00|187.18|184.38|188.04|185.24|188.27|185.47|186.41|183.61|0
1652334600000|2022-05-12 05:50:00|188|185.2|188.45|185.65|188.82|186.02|187.9|185.1|0
1652334900000|2022-05-12 05:55:00|188.36|185.56|188.86|186.06|189.05|186.25|187.63|184.83|0
1652335200000|2022-05-12 06:00:00|188.81|186.01|187.26|184.46|189.37|186.57|186.89|184.09|0
1652335500000|2022-05-12 06:05:00|187.21|184.41|185.99|183.19|188.13|185.33|185.4|182.6|0
1652335800000|2022-05-12 06:10:00|186.03|183.23|185.35|182.55|186.03|183.23|184.63|181.83|0
1652336100000|2022-05-12 06:15:00|185.4|182.6|187.34|184.54|188.03|185.23|185.08|182.28|0
1652336400000|2022-05-12 06:20:00|187.39|184.59|185.35|182.55|187.75|184.95|184.58|181.78|0
1652336700000|2022-05-12 06:25:00|185.3|182.5|187.02|184.22|187.06|184.26|185.12|182.32|0
1652337000000|2022-05-12 06:30:00|187.11|184.31|186.38|183.58|187.11|184.31|185.84|183.04|0
1652337300000|2022-05-12 06:35:00|186.33|183.53|186.01|183.21|186.33|183.53|184.88|182.08|0
1652337600000|2022-05-12 06:40:00|185.92|183.12|185.92|183.12|186.46|183.66|184.66|181.86|0
1652337900000|2022-05-12 06:45:00|185.87|183.07|188.92|186.12|190.2|187.4|185.87|183.07|0
1652338200000|2022-05-12 06:50:00|188.97|186.17|188.37|185.57|189.15|186.35|188.05|185.25|0
1652338500000|2022-05-12 06:55:00|188.23|185.43|189.09|186.29|189.28|186.48|187.04|184.24|0
1652338800000|2022-05-12 07:00:00|188.73|185.93|189.96|187.16|191.76|188.96|188.73|185.93|0
1652339100000|2022-05-12 07:05:00|190.23|187.83|191.64|189.24|192.56|190.16|190.04|187.64|0
1652339400000|2022-05-12 07:10:00|191.82|189.42|192|189.6|193.67|191.27|191.17|188.77|0
1652339700000|2022-05-12 07:15:00|192.1|189.7|192.09|189.69|192.56|190.16|188.61|186.21|0
1652340000000|2022-05-12 07:20:00|191.86|189.46|193.16|190.76|195.11|192.71|191.86|189.46|0
1652340300000|2022-05-12 07:25:00|193.11|190.71|190.57|188.17|193.57|191.17|189.6|187.2|0
1652340600000|2022-05-12 07:30:00|190.06|187.66|191.34|188.94|193.43|191.03|189.74|187.34|0
1652340900000|2022-05-12 07:35:00|191.25|188.85|192.91|190.51|192.91|190.51|190.42|188.02|0
1652341200000|2022-05-12 07:40:00|193.01|190.61|189.37|186.97|193.65|191.25|189.37|186.97|0
1652341500000|2022-05-12 07:45:00|189.41|187.01|183.05|180.65|189.78|187.38|182.83|180.43|0
1652341800000|2022-05-12 07:50:00|182.91|180.51|188.29|185.89|188.29|185.89|182.29|179.89|0
1652342100000|2022-05-12 07:55:00|188.15|185.75|187.28|184.88|189.18|186.78|186.39|183.99|0
1652342400000|2022-05-12 08:00:00|186.47|184.07|191.69|189.29|192.66|190.26|186.33|183.93|0
1652342700000|2022-05-12 08:05:00|191.55|189.15|190.96|188.56|193.03|190.63|189.91|187.51|0
1652343000000|2022-05-12 08:10:00|190.82|188.42|190.95|188.55|191.82|189.42|189.81|187.41|0
1652343300000|2022-05-12 08:15:00|190.45|188.05|191.82|189.42|192.24|189.84|189.44|187.04|0
1652343600000|2022-05-12 08:20:00|192.05|189.65|192.14|189.74|193.43|191.03|191.27|188.87|0
1652343900000|2022-05-12 08:25:00|192.46|190.06|191.77|189.37|193.2|190.8|191.08|188.68|0
1652344200000|2022-05-12 08:30:00|191.81|189.41|192.41|190.01|193.24|190.84|189.66|187.26|0
1652344500000|2022-05-12 08:35:00|192.64|190.24|193.51|191.11|194.67|192.27|192.5|190.1|0
1652344800000|2022-05-12 08:40:00|193.88|191.48|194.81|192.41|195.6|193.2|193.56|191.16|0
1652345100000|2022-05-12 08:45:00|194.67|192.27|196.44|194.04|197.47|195.07|194.58|192.18|0
1652345400000|2022-05-12 08:50:00|196.35|193.95|194.84|192.44|196.35|193.95|193.3|190.9|0
1652345700000|2022-05-12 08:55:00|194.94|192.54|194.93|192.53|195.96|193.56|194.1|191.7|0
1652346000000|2022-05-12 09:00:00|195.12|192.72|197.08|194.68|197.17|194.77|194.19|191.79|0
1652346300000|2022-05-12 09:05:00|196.99|194.59|195.39|192.99|196.99|194.59|195.07|192.67|0
1652346600000|2022-05-12 09:10:00|195.58|193.18|195.67|193.27|196.98|194.58|194.83|192.43|0
1652346900000|2022-05-12 09:15:00|195.85|193.45|193.99|191.59|196.88|194.48|193.9|191.5|0
1652347200000|2022-05-12 09:20:00|194.08|191.68|195.9|193.5|196.18|193.78|193.85|191.45|0
1652347500000|2022-05-12 09:25:00|195.94|193.54|196.31|193.91|197.3|194.9|195.1|192.7|0
1652347800000|2022-05-12 09:30:00|196.22|193.82|198.38|195.98|199.8|197.4|196.12|193.72|0
1652348100000|2022-05-12 09:35:00|198.09|195.69|195.65|193.25|198.09|195.69|195.46|193.06|0
1652348400000|2022-05-12 09:40:00|195.61|193.21|195.65|193.25|196.77|194.37|195.18|192.78|0
1652348700000|2022-05-12 09:45:00|195.6|193.2|193.78|191.38|195.93|193.53|193.55|191.15|0
1652349000000|2022-05-12 09:50:00|193.87|191.47|194.89|192.49|195.45|193.05|193.87|191.47|0
1652349300000|2022-05-12 09:55:00|195.17|192.77|196.2|193.8|196.25|193.85|194.8|192.4|0
1652349600000|2022-05-12 10:00:00|196.15|193.75|195.77|193.37|196.85|194.45|195.17|192.77|0
1652349900000|2022-05-12 10:05:00|195.54|193.14|194.84|192.44|196.47|194.07|194.1|191.7|0
1652350200000|2022-05-12 10:10:00|194.74|192.34|196.47|194.07|196.47|194.07|194.32|191.92|0
1652350500000|2022-05-12 10:15:00|196.52|194.12|196.28|193.88|196.79|194.39|195.91|193.51|0
1652350800000|2022-05-12 10:20:00|196.32|193.92|196.09|193.69|196.93|194.53|195.71|193.31|0
1652351100000|2022-05-12 10:25:00|195.99|193.59|192|189.6|196.18|193.78|191.91|189.51|0
1652351400000|2022-05-12 10:30:00|192.09|189.69|193.24|190.84|193.75|191.35|191.91|189.51|0
1652351700000|2022-05-12 10:35:00|193.19|190.79|194.63|192.23|195.14|192.74|192.27|189.87|0
1652352000000|2022-05-12 10:40:00|194.58|192.18|195.42|193.02|195.61|193.21|194.26|191.86|0
1652352300000|2022-05-12 10:45:00|195.32|192.92|195.97|193.57|196.35|193.95|195.32|192.92|0
1652352600000|2022-05-12 10:50:00|195.93|193.53|193.64|191.24|196.02|193.62|193.04|190.64|0
1652352900000|2022-05-12 10:55:00|193.41|191.01|192.03|189.63|193.46|191.06|190.97|188.57|0
1652353200000|2022-05-12 11:00:00|191.7|189.3|191.52|189.12|193.22|190.82|190.6|188.2|0
1652353500000|2022-05-12 11:05:00|191.43|189.03|192.35|189.95|192.72|190.32|191.29|188.89|0
1652353800000|2022-05-12 11:10:00|192.53|190.13|189.77|187.37|192.63|190.23|189.77|187.37|0
1652354100000|2022-05-12 11:15:00|189.68|187.28|189.95|187.55|189.95|187.55|189.22|186.82|0
1652354400000|2022-05-12 11:20:00|189.86|187.46|187.53|185.13|189.95|187.55|186.4|184|0
1652354700000|2022-05-12 11:25:00|187.85|185.45|189.3|186.9|189.48|187.08|186.94|184.54|0
1652355000000|2022-05-12 11:30:00|189.35|186.95|191.78|189.38|191.87|189.47|189.3|186.9|0
1652355300000|2022-05-12 11:35:00|191.68|189.28|192.7|190.3|193.12|190.72|190.67|188.27|0
1652355600000|2022-05-12 11:40:00|192.65|190.25|193.34|190.94|194.37|191.97|191.77|189.37|0
1652355900000|2022-05-12 11:45:00|193.49|191.09|196.71|194.31|196.71|194.31|193.44|191.04|0
1652356200000|2022-05-12 11:50:00|196.61|194.21|197.65|195.25|198.32|195.92|195.34|192.94|0
1652356500000|2022-05-12 11:55:00|197.46|195.06|199.31|196.91|200.75|198.35|195.86|193.46|0
1652356800000|2022-05-12 12:00:00|199.22|196.82|198.98|196.58|200.6|198.2|198.55|196.15|0
1652357100000|2022-05-12 12:05:00|198.93|196.53|197.5|195.1|199.21|196.81|196.43|194.03|0
1652357400000|2022-05-12 12:10:00|197.6|195.2|196.18|193.78|197.6|195.2|195.95|193.55|0
1652357700000|2022-05-12 12:15:00|196.28|193.88|196.09|193.69|197.12|194.72|195.2|192.8|0
1652358000000|2022-05-12 12:20:00|195.99|193.59|197.78|195.38|198.35|195.95|195.8|193.4|0
1652358300000|2022-05-12 12:25:00|197.87|195.47|197.68|195.28|198.44|196.04|196.46|194.06|0
1652358600000|2022-05-12 12:30:00|198.63|196.23|197.11|194.71|198.67|196.27|194.3|191.9|0
1652358900000|2022-05-12 12:35:00|197.49|195.09|195.56|193.16|197.96|195.56|195.42|193.02|0
1652359200000|2022-05-12 12:40:00|195.23|192.83|196.07|193.67|196.44|194.04|192.62|190.22|0
1652359500000|2022-05-12 12:45:00|196.4|194|196.6|194.2|196.6|194.2|194.66|192.26|0
1652359800000|2022-05-12 12:50:00|196.79|194.39|196.08|193.68|197.12|194.72|195.25|192.85|0
1652360100000|2022-05-12 12:55:00|195.8|193.4|197.02|194.62|197.96|195.56|195.11|192.71|0
1652360400000|2022-05-12 13:00:00|196.83|194.43|197.58|195.18|198.71|196.31|195.8|193.4|0
1652360700000|2022-05-12 13:05:00|197.77|195.37|195.7|193.3|198.05|195.65|195.23|192.83|0
1652361000000|2022-05-12 13:10:00|195.61|193.21|195.14|192.74|196.92|194.52|195.09|192.69|0
1652361300000|2022-05-12 13:15:00|195.19|192.79|194.81|192.41|196.21|193.81|193.88|191.48|0
1652361600000|2022-05-12 13:20:00|194.9|192.5|193.04|190.64|194.9|192.5|192.3|189.9|0
1652361900000|2022-05-12 13:25:00|193.59|191.19|197.52|195.12|197.52|195.12|193.5|191.1|0
1652362200000|2022-05-12 13:30:00|197.43|195.03|201.94|199.54|202.43|200.03|192.57|190.17|0
1652362500000|2022-05-12 13:35:00|202.57|200.17|204.98|202.58|205.47|203.07|199.22|196.82|0
1652362800000|2022-05-12 13:40:00|204.69|202.29|197.5|195.1|206.2|203.8|197.18|194.78|0
1652363100000|2022-05-12 13:45:00|198.31|195.91|194.65|192.25|200.4|198|189.23|186.83|0
1652363400000|2022-05-12 13:50:00|194.98|192.58|193.48|191.08|198.37|195.97|191.95|189.55|0
1652363700000|2022-05-12 13:55:00|193.66|191.26|199.32|196.92|201.24|198.84|193.66|191.26|0
1652364000000|2022-05-12 14:00:00|199.7|197.3|199.85|197.45|203.6|201.2|198.82|196.42|0
1652364300000|2022-05-12 14:05:00|199.75|197.35|189.27|186.87|199.75|197.35|188.08|185.68|0
1652364600000|2022-05-12 14:10:00|189.64|187.24|186.1|183.7|190.28|187.88|182.9|180.5|0
1652364900000|2022-05-12 14:15:00|186.28|183.88|186.6|184.2|189.85|187.45|184.38|181.98|0
1652365200000|2022-05-12 14:20:00|186.55|184.15|180.93|178.53|188.01|185.61|179.3|176.9|0
1652365500000|2022-05-12 14:25:00|180.98|178.58|186.53|184.13|187.53|185.13|180.41|178.01|0
1652365800000|2022-05-12 14:30:00|185.72|183.32|188.35|185.95|190.46|188.06|184.1|181.7|0
1652366100000|2022-05-12 14:35:00|187.44|185.04|184.72|182.32|189.91|187.51|184.23|181.83|0
1652366400000|2022-05-12 14:40:00|184.36|181.96|188.84|186.44|190.89|188.49|184.36|181.96|0
1652366700000|2022-05-12 14:45:00|188.47|186.07|185.88|183.48|189.94|187.54|184.3|181.9|0
1652367000000|2022-05-12 14:50:00|185.97|183.57|181.53|179.13|185.97|183.57|181.35|178.95|0
1652367300000|2022-05-12 14:55:00|181.97|179.57|177.49|175.09|181.97|179.57|176.79|174.39|0
1652367600000|2022-05-12 15:00:00|176.88|174.48|175.53|173.13|180.76|178.36|175.53|173.13|0
1652367900000|2022-05-12 15:05:00|175.18|172.78|171.77|169.37|177.75|175.35|171.69|169.29|0
1652368200000|2022-05-12 15:10:00|171.69|169.29|176.35|173.95|176.35|173.95|171.35|168.95|0
1652368500000|2022-05-12 15:15:00|176.92|174.52|177.66|175.26|179.16|176.76|176.31|173.91|0
1652368800000|2022-05-12 15:20:00|177.75|175.35|181.64|179.24|181.73|179.33|176.78|174.38|0
1652369100000|2022-05-12 15:25:00|181.02|178.62|180.97|178.57|182.09|179.69|178.98|176.58|0
1652369400000|2022-05-12 15:30:00|180.79|178.39|184.47|182.07|186.51|184.11|179.86|177.46|0
1652369700000|2022-05-12 15:35:00|184.51|182.11|182.35|179.95|185.69|183.29|181.54|179.14|0
1652370000000|2022-05-12 15:40:00|181.81|179.41|186.59|184.19|186.73|184.33|181.77|179.37|0
1652370300000|2022-05-12 15:45:00|186.96|184.56|190.36|187.96|190.69|188.29|186.5|184.1|0
1652370600000|2022-05-12 15:50:00|190.55|188.15|192.97|190.57|194.8|192.4|190.55|188.15|0
1652370900000|2022-05-12 15:55:00|193.53|191.13|197.3|194.9|197.47|195.07|193.18|190.78|0
1652371200000|2022-05-12 16:00:00|197.34|194.94|196.85|193.73|199.52|196.4|196.66|193.54|0
1652371500000|2022-05-12 16:05:00|196.75|193.63|195.61|192.49|198.56|195.44|194.86|191.74|0
1652371800000|2022-05-12 16:10:00|196.32|193.2|195.99|192.87|199.03|195.91|194.11|190.99|0
1652372100000|2022-05-12 16:15:00|196.27|193.15|195.89|192.77|199.22|196.1|194.53|191.41|0
1652372400000|2022-05-12 16:20:00|196.27|193.15|193.02|189.9|197.6|194.48|192.51|189.39|0
1652372700000|2022-05-12 16:25:00|193.44|190.32|190.74|187.62|193.72|190.6|189.82|186.7|0
1652373000000|2022-05-12 16:30:00|191.02|187.9|188.8|185.68|192.03|188.91|186.94|183.82|0
1652373300000|2022-05-12 16:35:00|188.26|185.14|190.72|187.6|190.72|187.6|187.44|184.32|0
1652373600000|2022-05-12 16:40:00|190.82|187.7|187.13|184.01|195.08|191.96|187.13|184.01|0
1652373900000|2022-05-12 16:45:00|186.72|183.6|189.72|186.6|190.45|187.33|185.72|182.6|0
1652374200000|2022-05-12 16:50:00|189.81|186.69|189.62|186.5|191.83|188.71|188.44|185.32|0
1652374500000|2022-05-12 16:55:00|189.81|186.69|192.93|189.81|193.16|190.04|187.8|184.68|0
1652374800000|2022-05-12 17:00:00|192.97|189.85|195.4|192.28|195.91|192.79|190.57|187.45|0
1652375100000|2022-05-12 17:05:00|196.15|193.03|196.28|193.16|197.51|194.39|194.78|191.66|0
1652375400000|2022-05-12 17:10:00|195.91|192.79|195.72|192.6|196.75|193.63|192.32|189.2|0
1652375700000|2022-05-12 17:15:00|196.09|192.97|197.97|194.85|198.73|195.61|193.47|190.35|0
1652376000000|2022-05-12 17:20:00|198.16|195.04|196.6|193.48|198.16|195.04|192.96|189.84|0
1652376300000|2022-05-12 17:25:00|196.32|193.2|196.5|193.38|198.78|195.66|195.57|192.45|0
1652376600000|2022-05-12 17:30:00|196.6|193.48|198.97|195.85|200.4|197.28|195|191.88|0
1652376900000|2022-05-12 17:35:00|199.16|196.04|201.93|198.81|202.51|199.39|197.82|194.7|0
1652377200000|2022-05-12 17:40:00|202.12|199|202.6|199.48|203.09|199.97|201.35|198.23|0
1652377500000|2022-05-12 17:45:00|202.94|199.82|206.88|203.76|206.98|203.86|202.02|198.9|0
1652377800000|2022-05-12 17:50:00|206.98|203.86|207.53|204.41|208.16|205.04|203.48|200.36|0
1652378100000|2022-05-12 17:55:00|207.47|204.35|206.59|203.47|208.65|205.53|204.16|201.04|0
1652378400000|2022-05-12 18:00:00|206.35|203.23|204.35|201.23|207.18|204.06|203|199.88|0
1652378700000|2022-05-12 18:05:00|204.74|201.62|209.15|206.03|209.34|206.22|204.73|201.61|0
1652379000000|2022-05-12 18:10:00|209.34|206.22|207.27|204.15|209.44|206.32|207.27|204.15|0
1652379300000|2022-05-12 18:15:00|207.17|204.05|204.04|200.92|207.66|204.54|203.66|200.54|0
1652379600000|2022-05-12 18:20:00|204.34|201.22|206.32|203.2|207.6|204.48|202.3|199.18|0
1652379900000|2022-05-12 18:25:00|206.67|203.55|205.44|202.32|207.95|204.83|203.98|200.86|0
1652380200000|2022-05-12 18:30:00|205.64|202.52|208.78|205.66|210.52|207.4|204.95|201.83|0
1652380500000|2022-05-12 18:35:00|208.38|205.26|211.16|208.04|211.55|208.43|208.38|205.26|0
1652380800000|2022-05-12 18:40:00|210.96|207.84|211.15|208.03|212.45|209.33|209.86|206.74|0
1652381100000|2022-05-12 18:45:00|210.85|207.73|211.73|208.61|211.93|208.81|208.47|205.35|0
1652381400000|2022-05-12 18:50:00|211.83|208.71|210.33|207.21|213.38|210.26|208.26|205.14|0
1652381700000|2022-05-12 18:55:00|210.63|207.51|210.68|207.56|211.88|208.76|209.54|206.42|0
1652382000000|2022-05-12 19:00:00|210.78|207.66|206.05|202.93|211.68|208.56|205.75|202.63|0
1652382300000|2022-05-12 19:05:00|205.75|202.63|207.92|204.8|210.28|207.16|205.75|202.63|0
1652382600000|2022-05-12 19:10:00|207.82|204.7|207.81|204.69|211.09|207.97|207.71|204.59|0
1652382900000|2022-05-12 19:15:00|207.96|204.84|201.35|198.47|207.96|204.84|200.2|197.32|0
1652383200000|2022-05-12 19:20:00|201.26|198.38|194.93|192.05|201.74|198.86|193.79|190.91|0
1652383500000|2022-05-12 19:25:00|195.12|192.24|199.49|196.61|199.77|196.89|191.75|188.87|0
1652383800000|2022-05-12 19:30:00|198.96|196.08|195.11|192.23|199.2|196.32|192.77|189.89|0
1652384100000|2022-05-12 19:35:00|196.15|193.27|193.04|190.16|198.19|195.31|193.04|190.16|0
1652384400000|2022-05-12 19:40:00|193.86|190.98|193.43|190.55|194.84|191.96|189.14|186.26|0
1652384700000|2022-05-12 19:45:00|193.14|190.26|191.43|188.55|194.08|191.2|189.69|186.81|0
1652385000000|2022-05-12 19:50:00|190.03|187.15|188.63|185.75|190.68|187.8|184.97|182.09|0
1652385300000|2022-05-12 19:55:00|188.91|186.03|178.79|175.91|189.65|186.77|178.79|175.91|0
1652385600000|2022-05-12 20:00:00|179.51|176.63|181.24|178.36|181.82|178.94|178.66|175.78|0
1652385900000|2022-05-12 20:05:00|181.41|178.53|180.69|177.81|181.68|178.8|180.43|177.55|0
1652386200000|2022-05-12 20:10:00|180.87|177.99|182.46|179.58|182.55|179.67|180.78|177.9|0
1652386500000|2022-05-12 20:15:00|182.52|179.16|180.99|177.63|182.97|179.61|180.72|177.36|0
1652386800000|2022-05-12 20:20:00|181.08|177.72|181.34|177.98|182.16|178.8|180.9|177.54|0
1652387100000|2022-05-12 20:25:00|181.25|177.89|181.39|178.03|182.15|178.79|181.03|177.67|0
1652387400000|2022-05-12 20:30:00|181.43|178.07|182.42|179.06|183.96|180.6|181.39|178.03|0
1652387700000|2022-05-12 20:35:00|182.33|178.97|184.1|180.74|185.1|181.74|181.92|178.56|0
1652388000000|2022-05-12 20:40:00|183.96|180.6|184.23|180.87|184.55|181.19|182.6|179.24|0
1652388300000|2022-05-12 20:45:00|184.18|180.82|186.24|182.88|186.24|182.88|183.14|179.78|0
1652388600000|2022-05-12 20:50:00|186.15|182.79|187.67|184.31|187.76|184.4|186.15|182.79|0
1652388900000|2022-05-12 20:55:00|187.76|184.4|186.83|183.47|188.5|185.14|186.46|183.1|0
1652389200000|2022-05-12 21:00:00|186.65|183.29|186.37|183.01|186.72|183.36|186.26|182.9|0
1652389500000|2022-05-12 21:05:00|186.4|183.04|186.42|183.06|186.54|183.18|186.31|182.95|0
1652389800000|2022-05-12 21:10:00|186.31|182.95|185.84|182.48|186.31|182.95|185.56|182.2|0
1652390100000|2022-05-12 21:15:00|185.83|182.47|185.88|182.52|185.92|182.56|185.79|182.43|0
1652390400000|2022-05-12 21:20:00|185.89|182.53|185.33|181.97|185.89|182.53|185.33|181.97|0
1652390700000|2022-05-12 21:25:00|185.41|182.05|185.15|181.79|185.45|182.09|185.14|181.78|0
1652391000000|2022-05-12 21:30:00|185.14|181.78|185.19|181.83|185.19|181.83|184.98|181.62|0
1652391300000|2022-05-12 21:35:00|185.15|181.79|185.08|181.72|185.19|181.83|185.08|181.72|0
1652391600000|2022-05-12 21:40:00|185.22|181.86|185.19|181.83|185.3|181.94|184.97|181.61|0
1652391900000|2022-05-12 21:45:00|185.12|181.76|185.02|181.66|185.12|181.76|184.8|181.44|0
1652392200000|2022-05-12 21:50:00|184.99|181.63|185.04|181.68|185.05|181.69|184.84|181.48|0
1652392500000|2022-05-12 21:55:00|184.97|181.61|184.83|181.47|184.99|181.63|184.8|181.44|0
1652392800000|2022-05-12 22:00:00|184.32|180.96|183.9|180.54|184.32|180.96|182.9|179.54|0
1652393100000|2022-05-12 22:05:00|183.72|180.36|182.99|179.63|184.4|181.04|182.35|178.99|0
1652393400000|2022-05-12 22:10:00|182.81|179.45|181.99|178.63|183.17|179.81|181.63|178.27|0
1652393700000|2022-05-12 22:15:00|182.08|178.72|182.12|178.76|183.16|179.8|181.85|178.49|0
1652394000000|2022-05-12 22:20:00|181.9|178.54|183.12|179.76|183.12|179.76|181.53|178.17|0
1652394300000|2022-05-12 22:25:00|183.16|179.8|181.39|178.03|183.16|179.8|181.26|177.9|0
1652394600000|2022-05-12 22:30:00|181.35|177.99|182.84|179.48|182.88|179.52|181.35|177.99|0
1652394900000|2022-05-12 22:35:00|183.02|179.66|182.74|179.38|183.02|179.66|182.7|179.34|0
1652395200000|2022-05-12 22:40:00|182.7|179.34|182.15|178.79|182.74|179.38|182.15|178.79|0
1652395500000|2022-05-12 22:45:00|182.29|178.93|182.42|179.06|182.6|179.24|181.88|178.52|0
1652395800000|2022-05-12 22:50:00|182.37|179.01|182.23|178.87|182.55|179.19|181.78|178.42|0
1652396100000|2022-05-12 22:55:00|182.14|178.78|182.05|178.69|182.5|179.14|181.96|178.6|0
1652396400000|2022-05-12 23:00:00|181.96|178.6|180.43|177.07|182.19|178.83|180.16|176.8|0
1652396700000|2022-05-12 23:05:00|180.34|176.98|180.24|176.88|180.42|177.06|178.91|175.55|0
1652397000000|2022-05-12 23:10:00|180.29|176.93|179.57|176.21|180.42|177.06|179.17|175.81|0
1652397300000|2022-05-12 23:15:00|179.61|176.25|179.79|176.43|180.42|177.06|179.52|176.16|0
1652397600000|2022-05-12 23:20:00|179.61|176.25|178.18|174.82|179.61|176.25|178.14|174.78|0
1652397900000|2022-05-12 23:25:00|178.09|174.73|178.18|174.82|178.54|175.18|177.29|173.93|0
1652398200000|2022-05-12 23:30:00|178.05|174.69|177.46|174.1|178.35|174.99|177.02|173.66|0
1652398500000|2022-05-12 23:35:00|177.29|173.93|176.49|173.13|177.82|174.46|176.4|173.04|0
1652398800000|2022-05-12 23:40:00|176.45|173.09|176.22|172.86|176.49|173.13|175.61|172.25|0
1652399100000|2022-05-12 23:45:00|176.09|172.73|174.9|171.54|176.13|172.77|174.47|171.11|0
1652399400000|2022-05-12 23:50:00|174.81|171.45|174.86|171.5|175.25|171.89|174.64|171.28|0
1652399700000|2022-05-12 23:55:00|174.81|171.45|175.07|171.71|175.16|171.8|174.68|171.32|0
1652400000000|2022-05-13 00:00:00|175.16|171.8|174.63|171.27|176.56|173.2|174.63|171.27|0
1652400300000|2022-05-13 00:05:00|174.72|171.36|175.5|172.14|175.68|172.32|174.63|171.27|0
1652400600000|2022-05-13 00:10:00|175.59|172.23|174.8|171.44|176.56|173.2|174.45|171.09|0
1652400900000|2022-05-13 00:15:00|174.88|171.52|173.58|170.22|174.93|171.57|173.54|170.18|0
1652401200000|2022-05-13 00:20:00|173.8|170.44|173.15|169.79|173.98|170.62|173.15|169.79|0
1652401500000|2022-05-13 00:25:00|173.06|169.7|172.27|168.91|173.54|170.18|172.27|168.91|0
1652401800000|2022-05-13 00:30:00|172.19|168.83|171.4|168.04|172.27|168.91|170.97|167.61|0
1652402100000|2022-05-13 00:35:00|171.32|167.96|170.97|167.61|171.92|168.56|170.97|167.61|0
1652402400000|2022-05-13 00:40:00|171.05|167.69|171.22|167.86|171.4|168.04|170.79|167.43|0
1652402700000|2022-05-13 00:45:00|171.27|167.91|171.65|168.29|171.65|168.29|171.05|167.69|0
1652403000000|2022-05-13 00:50:00|171.74|168.38|171.56|168.2|171.82|168.46|171.39|168.03|0
1652403300000|2022-05-13 00:55:00|171.52|168.16|171.34|167.98|171.78|168.42|171.13|167.77|0
1652403600000|2022-05-13 01:00:00|171.39|168.03|171.47|168.11|172.08|168.72|171.38|168.02|0
1652403900000|2022-05-13 01:05:00|171.51|168.15|171.64|168.28|171.81|168.45|171.3|167.94|0
1652404200000|2022-05-13 01:10:00|171.51|168.15|171.2|167.84|171.94|168.58|171.12|167.76|0
1652404500000|2022-05-13 01:15:00|171.12|167.76|169.14|165.78|171.29|167.93|169.14|165.78|0
1652404800000|2022-05-13 01:20:00|169.22|165.86|168.67|165.31|169.39|166.03|168.5|165.14|0
1652405100000|2022-05-13 01:25:00|168.62|165.26|168.88|165.52|168.96|165.6|168.2|164.84|0
1652405400000|2022-05-13 01:30:00|168.75|165.39|169.38|166.02|169.73|166.37|168.7|165.34|0
1652405700000|2022-05-13 01:35:00|169.34|165.98|170.8|167.44|171.1|167.74|169.34|165.98|0
1652406000000|2022-05-13 01:40:00|170.84|167.48|170.8|167.44|171.01|167.65|169.98|166.62|0
1652406300000|2022-05-13 01:45:00|170.84|167.48|169.97|166.61|170.88|167.52|169.81|166.45|0
1652406600000|2022-05-13 01:50:00|169.93|166.57|169.5|166.14|170.23|166.87|169.25|165.89|0
1652406900000|2022-05-13 01:55:00|169.46|166.1|169.71|166.35|169.88|166.52|169.29|165.93|0
1652407200000|2022-05-13 02:00:00|169.62|166.26|169.07|165.71|169.71|166.35|168.6|165.24|0
1652407500000|2022-05-13 02:05:00|169.02|165.66|169.45|166.09|169.58|166.22|168.68|165.32|0
1652407800000|2022-05-13 02:10:00|169.41|166.05|169.87|166.51|170.18|166.82|169.36|166|0
1652408100000|2022-05-13 02:15:00|169.92|166.56|169.35|165.99|170.13|166.77|168.97|165.61|0
1652408400000|2022-05-13 02:20:00|169.44|166.08|169.61|166.25|169.7|166.34|169.1|165.74|0
1652408700000|2022-05-13 02:25:00|169.57|166.21|169.91|166.55|169.95|166.59|169.44|166.08|0
1652409000000|2022-05-13 02:30:00|169.86|166.5|169.34|165.98|169.95|166.59|169.34|165.98|0
1652409300000|2022-05-13 02:35:00|169.39|166.03|170.2|166.84|170.24|166.88|169.09|165.73|0
1652409600000|2022-05-13 02:40:00|170.03|166.67|169.68|166.32|170.03|166.67|169.51|166.15|0
1652409900000|2022-05-13 02:45:00|169.64|166.28|169.51|166.15|169.76|166.4|169.25|165.89|0
1652410200000|2022-05-13 02:50:00|169.59|166.23|169.67|166.31|169.89|166.53|169.42|166.06|0
1652410500000|2022-05-13 02:55:00|169.76|166.4|169.5|166.14|169.8|166.44|169.5|166.14|0
1652410800000|2022-05-13 03:00:00|169.67|166.31|169.75|166.39|169.84|166.48|169.33|165.97|0
1652411100000|2022-05-13 03:05:00|169.8|166.44|168.38|165.02|169.8|166.44|168.13|164.77|0
1652411400000|2022-05-13 03:10:00|168.34|164.98|168.21|164.85|168.81|165.45|168.12|164.76|0
1652411700000|2022-05-13 03:15:00|168.12|164.76|166.17|162.81|168.12|164.76|166.09|162.73|0
1652412000000|2022-05-13 03:20:00|166.13|162.77|164.99|161.63|166.42|163.06|164.95|161.59|0
1652412300000|2022-05-13 03:25:00|165.03|161.67|164.99|161.63|165.91|162.55|164.9|161.54|0
1652412600000|2022-05-13 03:30:00|164.9|161.54|163.98|160.62|164.99|161.63|163.56|160.2|0
1652412900000|2022-05-13 03:35:00|163.94|160.58|164.14|160.78|164.31|160.95|163.64|160.28|0
1652413200000|2022-05-13 03:40:00|163.85|160.49|163.64|160.28|163.89|160.53|163.47|160.11|0
1652413500000|2022-05-13 03:45:00|163.56|160.2|165.31|161.95|165.44|162.08|163.56|160.2|0
1652413800000|2022-05-13 03:50:00|165.27|161.91|165.73|162.37|165.81|162.45|164.85|161.49|0
1652414100000|2022-05-13 03:55:00|165.64|162.28|165.55|162.19|165.89|162.53|165.35|161.99|0
1652414400000|2022-05-13 04:00:00|165.64|162.28|166.82|163.46|166.82|163.46|165.55|162.19|0
1652414700000|2022-05-13 04:05:00|166.94|163.58|166.64|163.28|167.41|164.05|166.56|163.2|0
1652415000000|2022-05-13 04:10:00|166.73|163.37|167.23|163.87|167.83|164.47|166.73|163.37|0
1652415300000|2022-05-13 04:15:00|167.32|163.96|167.78|164.42|167.82|164.46|167.06|163.7|0
1652415600000|2022-05-13 04:20:00|167.82|164.46|167.1|163.74|167.82|164.46|167.06|163.7|0
1652415900000|2022-05-13 04:25:00|167.06|163.7|167.14|163.78|167.44|164.08|166.93|163.57|0
1652416200000|2022-05-13 04:30:00|167.18|163.82|167.39|164.03|167.47|164.11|166.97|163.61|0
1652416500000|2022-05-13 04:35:00|167.3|163.94|166.88|163.52|167.3|163.94|166.79|163.43|0
1652416800000|2022-05-13 04:40:00|166.96|163.6|166.79|163.43|167.13|163.77|166.7|163.34|0
1652417100000|2022-05-13 04:45:00|166.92|163.56|165.82|162.46|166.96|163.6|165.77|162.41|0
1652417400000|2022-05-13 04:50:00|165.9|162.54|165.52|162.16|166.03|162.67|165.1|161.74|0
1652417700000|2022-05-13 04:55:00|165.43|162.07|165.68|162.32|165.85|162.49|165.26|161.9|0
1652418000000|2022-05-13 05:00:00|165.6|162.24|166.27|162.91|166.95|163.59|165.51|162.15|0
1652418300000|2022-05-13 05:05:00|166.23|162.87|165.51|162.15|166.61|163.25|165.26|161.9|0
1652418600000|2022-05-13 05:10:00|165.42|162.06|165.84|162.48|166.01|162.65|164.92|161.56|0
1652418900000|2022-05-13 05:15:00|165.63|162.27|165.16|161.8|165.84|162.48|165.16|161.8|0
1652419200000|2022-05-13 05:20:00|164.91|161.55|164.87|161.51|165.25|161.89|164.24|160.88|0
1652419500000|2022-05-13 05:25:00|164.83|161.47|165.66|162.3|166.08|162.72|164.83|161.47|0
1652419800000|2022-05-13 05:30:00|165.62|162.26|164.95|161.59|166.08|162.72|164.82|161.46|0
1652420100000|2022-05-13 05:35:00|164.99|161.63|164.65|161.29|165.07|161.71|164.4|161.04|0
1652420400000|2022-05-13 05:40:00|164.73|161.37|164.73|161.37|165.07|161.71|164.52|161.16|0
1652420700000|2022-05-13 05:45:00|164.64|161.28|165.27|161.91|165.48|162.12|164.39|161.03|0
1652421000000|2022-05-13 05:50:00|165.31|161.95|165.56|162.2|165.98|162.62|165.31|161.95|0
1652421300000|2022-05-13 05:55:00|165.52|162.16|165.73|162.37|166.15|162.79|165.39|162.03|0
1652421600000|2022-05-13 06:00:00|165.64|162.28|166.4|163.04|166.44|163.08|165.22|161.86|0
1652421900000|2022-05-13 06:05:00|166.48|163.12|166.44|163.08|166.57|163.21|165.22|161.86|0
1652422200000|2022-05-13 06:10:00|166.48|163.12|168.34|164.98|168.47|165.11|166.48|163.12|0
1652422500000|2022-05-13 06:15:00|168.26|164.9|169.19|165.83|169.8|166.44|168.17|164.81|0
1652422800000|2022-05-13 06:20:00|169.11|165.75|168.42|165.06|169.24|165.88|168.08|164.72|0
1652423100000|2022-05-13 06:25:00|168.51|165.15|168.93|165.57|169.02|165.66|167.65|164.29|0
1652423400000|2022-05-13 06:30:00|169.01|165.65|170.23|166.87|172.93|169.57|168.76|165.4|0
1652423700000|2022-05-13 06:35:00|170.14|166.78|169.75|166.39|170.27|166.91|169.29|165.93|0
1652424000000|2022-05-13 06:40:00|169.67|166.31|169.11|165.75|170.52|167.16|168.99|165.63|0
1652424300000|2022-05-13 06:45:00|169.16|165.8|168.3|164.94|169.54|166.18|168.22|164.86|0
1652424600000|2022-05-13 06:50:00|168.39|165.03|168.64|165.28|168.98|165.62|168.13|164.77|0
1652424900000|2022-05-13 06:55:00|168.89|165.53|169.14|165.78|169.53|166.17|168.21|164.85|0
1652425200000|2022-05-13 07:00:00|169.57|166.21|171.53|168.17|172.22|168.86|169.31|165.95|0
1652425500000|2022-05-13 07:05:00|171.51|168.63|170.95|168.07|172.59|169.71|170.65|167.77|0
1652425800000|2022-05-13 07:10:00|170.86|167.98|169.92|167.04|171.12|168.24|168.94|166.06|0
1652426100000|2022-05-13 07:15:00|169.88|167|170.85|167.97|171.89|169.01|168.77|165.89|0
1652426400000|2022-05-13 07:20:00|170.81|167.93|167.66|164.78|171.37|168.49|167.11|164.23|0
1652426700000|2022-05-13 07:25:00|167.53|164.65|167.36|164.48|169.74|166.86|167.02|164.14|0
1652427000000|2022-05-13 07:30:00|167.19|164.31|163.76|160.88|167.61|164.73|163.76|160.88|0
1652427300000|2022-05-13 07:35:00|163.81|160.93|163.76|160.88|164.26|161.38|163.76|160.88|0
1652427600000|2022-05-13 07:40:00|163.84|160.96|164.76|161.88|165.17|162.29|163.84|160.96|0
1652427900000|2022-05-13 07:45:00|164.67|161.79|164.5|161.62|165.09|162.21|163.75|160.87|0
1652428200000|2022-05-13 07:50:00|164.42|161.54|165.67|162.79|165.67|162.79|164.25|161.37|0
1652428500000|2022-05-13 07:55:00|165.5|162.62|166.76|163.88|167.35|164.47|165.42|162.54|0
1652428800000|2022-05-13 08:00:00|166.84|163.96|165.2|162.32|166.84|163.96|164.66|161.78|0
1652429100000|2022-05-13 08:05:00|165.24|162.36|164.62|161.74|165.24|162.36|164.07|161.19|0
1652429400000|2022-05-13 08:10:00|164.57|161.69|165.74|162.86|165.91|163.03|164.49|161.61|0
1652429700000|2022-05-13 08:15:00|165.57|162.69|164.73|161.85|165.74|162.86|164.61|161.73|0
1652430000000|2022-05-13 08:20:00|164.86|161.98|163.98|161.1|165.15|162.27|163.98|161.1|0
1652430300000|2022-05-13 08:25:00|164.02|161.14|164.22|161.34|164.47|161.59|163.73|160.85|0
1652430600000|2022-05-13 08:30:00|164.14|161.26|164.39|161.51|165.39|162.51|163.93|161.05|0
1652430900000|2022-05-13 08:35:00|164.3|161.42|165.22|162.34|165.39|162.51|164.3|161.42|0
1652431200000|2022-05-13 08:40:00|165.3|162.42|165.76|162.88|166.22|163.34|164.97|162.09|0
1652431500000|2022-05-13 08:45:00|165.97|163.09|166.89|164.01|166.98|164.1|165.8|162.92|0
1652431800000|2022-05-13 08:50:00|166.98|164.1|165.88|163|167.36|164.48|165.84|162.96|0
1652432100000|2022-05-13 08:55:00|165.8|162.92|165.59|162.71|166.3|163.42|165.54|162.66|0
1652432400000|2022-05-13 09:00:00|165.54|162.66|164.75|161.87|165.54|162.66|164.54|161.66|0
1652432700000|2022-05-13 09:05:00|164.62|161.74|163.7|160.82|165.08|162.2|163.7|160.82|0
1652433000000|2022-05-13 09:10:00|163.78|160.9|164.28|161.4|164.28|161.4|163.7|160.82|0
1652433300000|2022-05-13 09:15:00|164.24|161.36|164.11|161.23|164.78|161.9|164.02|161.14|0
1652433600000|2022-05-13 09:20:00|164.02|161.14|164.27|161.39|164.27|161.39|164.02|161.14|0
1652433900000|2022-05-13 09:25:00|164.35|161.47|164.94|162.06|165.27|162.39|163.11|160.23|0
1652434200000|2022-05-13 09:30:00|164.85|161.97|166.11|163.23|166.53|163.65|164.68|161.8|0
1652434500000|2022-05-13 09:35:00|166.02|163.14|166.27|163.39|166.78|163.9|165.77|162.89|0
1652434800000|2022-05-13 09:40:00|166.1|163.22|165.51|162.63|166.61|163.73|165.51|162.63|0
1652435100000|2022-05-13 09:45:00|165.47|162.59|166.22|163.34|166.81|163.93|165.01|162.13|0
1652435400000|2022-05-13 09:50:00|166.18|163.3|167.87|164.99|167.87|164.99|166.14|163.26|0
1652435700000|2022-05-13 09:55:00|167.91|165.03|167.1|164.22|167.91|165.03|166.64|163.76|0
1652436000000|2022-05-13 10:00:00|167.19|164.31|166.47|163.59|167.31|164.43|166.42|163.54|0
1652436300000|2022-05-13 10:05:00|166.51|163.63|167.94|165.06|168.03|165.15|166.51|163.63|0
1652436600000|2022-05-13 10:10:00|167.81|164.93|165.74|162.86|168.15|165.27|165.7|162.82|0
1652436900000|2022-05-13 10:15:00|165.91|163.03|166.58|163.7|166.75|163.87|165.57|162.69|0
1652437200000|2022-05-13 10:20:00|166.62|163.74|166.03|163.15|166.83|163.95|165.99|163.11|0
1652437500000|2022-05-13 10:25:00|166.16|163.28|166.11|163.23|166.32|163.44|165.82|162.94|0
1652437800000|2022-05-13 10:30:00|166.24|163.36|165.56|162.68|166.49|163.61|165.31|162.43|0
1652438100000|2022-05-13 10:35:00|165.48|162.6|164.47|161.59|165.48|162.6|164.47|161.59|0
1652438400000|2022-05-13 10:40:00|164.43|161.55|165.55|162.67|165.56|162.68|164.3|161.42|0
1652438700000|2022-05-13 10:45:00|165.47|162.59|165.55|162.67|165.72|162.84|165.13|162.25|0
1652439000000|2022-05-13 10:50:00|165.6|162.72|165.21|162.33|165.6|162.72|164.79|161.91|0
1652439300000|2022-05-13 10:55:00|165.05|162.17|164.62|161.74|165.21|162.33|164.13|161.25|0
1652439600000|2022-05-13 11:00:00|164.75|161.87|165.21|162.33|165.54|162.66|164.04|161.16|0
1652439900000|2022-05-13 11:05:00|165.25|162.37|165.25|162.37|165.96|163.08|165.12|162.24|0
1652440200000|2022-05-13 11:10:00|165.29|162.41|165.45|162.57|165.79|162.91|165.28|162.4|0
1652440500000|2022-05-13 11:15:00|165.49|162.61|165.7|162.82|165.95|163.07|165.28|162.4|0
1652440800000|2022-05-13 11:20:00|165.78|162.9|165.7|162.82|165.95|163.07|165.45|162.57|0
1652441100000|2022-05-13 11:25:00|165.61|162.73|165.23|162.35|165.78|162.9|164.94|162.06|0
1652441400000|2022-05-13 11:30:00|165.19|162.31|163.85|160.97|165.77|162.89|163.85|160.97|0
1652441700000|2022-05-13 11:35:00|163.77|160.89|163.93|161.05|164.1|161.22|163.6|160.72|0
1652442000000|2022-05-13 11:40:00|164.01|161.13|161.75|158.87|164.1|161.22|161.67|158.79|0
1652442300000|2022-05-13 11:45:00|161.83|158.95|161|158.12|162.41|159.53|161|158.12|0
1652442600000|2022-05-13 11:50:00|161.17|158.29|160.92|158.04|162.16|159.28|160.92|158.04|0
1652442900000|2022-05-13 11:55:00|160.83|157.95|158.7|155.82|160.83|157.95|158.05|155.17|0
1652443200000|2022-05-13 12:00:00|158.45|155.57|159.72|156.84|159.76|156.88|157.88|155|0
1652443500000|2022-05-13 12:05:00|159.68|156.8|159.67|156.79|160.25|157.37|159.18|156.3|0
1652443800000|2022-05-13 12:10:00|159.59|156.71|160.23|157.35|161.33|158.45|159.51|156.63|0
1652444100000|2022-05-13 12:15:00|160.15|157.27|159.45|156.57|160.48|157.6|158.84|155.96|0
1652444400000|2022-05-13 12:20:00|159.41|156.53|160.19|157.31|160.39|157.51|159|156.12|0
1652444700000|2022-05-13 12:25:00|160.14|157.26|160.22|157.34|160.64|157.76|160.14|157.26|0
1652445000000|2022-05-13 12:30:00|160.26|157.38|158.79|155.91|160.3|157.42|158.66|155.78|0
1652445300000|2022-05-13 12:35:00|158.75|155.87|159.07|156.19|159.23|156.35|158.66|155.78|0
1652445600000|2022-05-13 12:40:00|158.99|156.11|160.14|157.26|160.55|157.67|158.9|156.02|0
1652445900000|2022-05-13 12:45:00|160.05|157.17|159.32|156.44|160.14|157.26|159.23|156.35|0
1652446200000|2022-05-13 12:50:00|159.4|156.52|158.82|155.94|159.64|156.76|158.66|155.78|0
1652446500000|2022-05-13 12:55:00|158.74|155.86|160.54|157.66|160.54|157.66|158.66|155.78|0
1652446800000|2022-05-13 13:00:00|160.37|157.49|161.44|158.56|161.85|158.97|160.21|157.33|0
1652447100000|2022-05-13 13:05:00|161.36|158.48|161.6|158.72|161.85|158.97|160.53|157.65|0
1652447400000|2022-05-13 13:10:00|161.68|158.8|163.92|161.04|164.09|161.21|161.35|158.47|0
1652447700000|2022-05-13 13:15:00|163.84|160.96|163.84|160.96|163.92|161.04|162.84|159.96|0
1652448000000|2022-05-13 13:20:00|164|161.12|164.67|161.79|164.67|161.79|163.75|160.87|0
1652448300000|2022-05-13 13:25:00|164.5|161.62|164.16|161.28|164.92|162.04|163.66|160.78|0
1652448600000|2022-05-13 13:30:00|163.41|160.53|165.59|162.71|165.59|162.71|162.25|159.37|0
1652448900000|2022-05-13 13:35:00|165.76|162.88|162.08|159.2|167.62|164.74|161.31|158.43|0
1652449200000|2022-05-13 13:40:00|162.16|159.28|159.07|156.19|163.75|160.87|158.83|155.95|0
1652449500000|2022-05-13 13:45:00|158.99|156.11|160.13|157.25|161.05|158.17|157.75|154.87|0
1652449800000|2022-05-13 13:50:00|159.8|156.92|154.1|151.22|160.05|157.17|153.78|150.9|0
1652450100000|2022-05-13 13:55:00|153.94|151.06|155.18|152.3|155.95|153.07|153.94|151.06|0
1652450400000|2022-05-13 14:00:00|154.81|151.93|151.25|148.37|155.1|152.22|150.51|147.63|0
1652450700000|2022-05-13 14:05:00|150.94|148.06|151.09|148.21|153.24|150.36|150.7|147.82|0
1652451000000|2022-05-13 14:10:00|151.01|148.13|151.01|148.13|152.28|149.4|149.91|147.03|0
1652451300000|2022-05-13 14:15:00|150.93|148.05|150.01|147.13|152.12|149.24|149.62|146.74|0
1652451600000|2022-05-13 14:20:00|149.62|146.74|145.95|143.07|149.93|147.05|145.8|142.92|0
1652451900000|2022-05-13 14:25:00|145.8|142.92|146.41|143.53|146.72|143.84|144.87|141.99|0
1652452200000|2022-05-13 14:30:00|146.33|143.45|145.9|143.02|148.19|145.31|145.52|142.64|0
1652452500000|2022-05-13 14:35:00|145.83|142.95|146.36|143.48|147.21|144.33|145.29|142.41|0
1652452800000|2022-05-13 14:40:00|146.44|143.56|150.71|147.83|150.71|147.83|146.25|143.37|0
1652453100000|2022-05-13 14:45:00|150.78|147.9|150.15|147.27|152.61|149.73|149.13|146.25|0
1652453400000|2022-05-13 14:50:00|150.23|147.35|147.26|144.38|150.54|147.66|147.11|144.23|0
1652453700000|2022-05-13 14:55:00|147.11|144.23|147.72|144.84|148.35|145.47|146.57|143.69|0
1652454000000|2022-05-13 15:00:00|148.03|145.15|148.73|145.85|149.75|146.87|147.49|144.61|0
1652454300000|2022-05-13 15:05:00|148.5|145.62|147.33|144.45|148.65|145.77|147.1|144.22|0
1652454600000|2022-05-13 15:10:00|147.37|144.49|147.4|144.52|148.18|145.3|146.94|144.06|0
1652454900000|2022-05-13 15:15:00|147.79|144.91|148.72|145.84|149.58|146.7|147.48|144.6|0
1652455200000|2022-05-13 15:20:00|148.8|145.92|146.86|143.98|148.8|145.92|146.08|143.2|0
1652455500000|2022-05-13 15:25:00|146.7|143.82|145.7|142.82|147.32|144.44|145.47|142.59|0
1652455800000|2022-05-13 15:30:00|145.62|142.74|146.71|143.83|147.56|144.68|145.62|142.74|0
1652456100000|2022-05-13 15:35:00|146.64|143.76|145.53|142.65|147.1|144.22|145.14|142.26|0
1652456400000|2022-05-13 15:40:00|145.6|142.72|146.75|143.87|148.15|145.27|145.6|142.72|0
1652456700000|2022-05-13 15:45:00|146.83|143.95|147.45|144.57|147.99|145.11|146.83|143.95|0
1652457000000|2022-05-13 15:50:00|147.52|144.64|145.52|142.64|147.68|144.8|145.44|142.56|0
1652457300000|2022-05-13 15:55:00|145.59|142.71|146.13|143.25|146.36|143.48|145.36|142.48|0
1652457600000|2022-05-13 16:00:00|145.74|142.86|144.36|141.48|145.97|143.09|144.29|141.41|0
1652457900000|2022-05-13 16:05:00|144.29|141.41|142.24|139.36|144.36|141.48|142.24|139.36|0
1652458200000|2022-05-13 16:10:00|142.17|139.29|141.64|138.76|142.92|140.04|140.81|137.93|0
1652458500000|2022-05-13 16:15:00|141.71|138.83|142.76|139.88|142.76|139.88|141.34|138.46|0
1652458800000|2022-05-13 16:20:00|142.84|139.96|143.52|140.64|144.05|141.17|142.31|139.43|0
1652459100000|2022-05-13 16:25:00|143.9|141.02|143.59|140.71|145.11|142.23|143.59|140.71|0
1652459400000|2022-05-13 16:30:00|143.51|140.63|143.45|140.57|143.6|140.72|141.95|139.07|0
1652459700000|2022-05-13 16:35:00|143.52|140.64|143.22|140.34|143.6|140.72|142.99|140.11|0
1652460000000|2022-05-13 16:40:00|143.29|140.41|143.82|140.94|143.82|140.94|142.54|139.66|0
1652460300000|2022-05-13 16:45:00|143.67|140.79|146.25|143.37|146.25|143.37|143.52|140.64|0
1652460600000|2022-05-13 16:50:00|146.32|143.44|148.17|145.29|149.72|146.84|146.32|143.44|0
1652460900000|2022-05-13 16:55:00|148.24|145.36|146.47|143.59|148.24|145.36|146.39|143.51|0
1652461200000|2022-05-13 17:00:00|146.39|143.51|146.01|143.13|146.93|144.05|145.17|142.29|0
1652461500000|2022-05-13 17:05:00|146.24|143.36|147.46|144.58|148|145.12|146.16|143.28|0
1652461800000|2022-05-13 17:10:00|147.54|144.66|145.8|142.92|148.31|145.43|145.8|142.92|0
1652462100000|2022-05-13 17:15:00|146.11|143.23|147.73|144.85|148.04|145.16|146.11|143.23|0
1652462400000|2022-05-13 17:20:00|147.8|144.92|147.07|143.95|148.97|146.09|147.07|143.95|0
1652462700000|2022-05-13 17:25:00|146.99|143.87|148.31|145.19|148.31|145.19|146.22|143.1|0
1652463000000|2022-05-13 17:30:00|147.92|144.8|147.14|144.02|148.46|145.34|146.91|143.79|0
1652463300000|2022-05-13 17:35:00|147.06|143.94|149.16|146.04|149.16|146.04|147.06|143.94|0
1652463600000|2022-05-13 17:40:00|149|145.88|150.8|147.68|151.27|148.15|149|145.88|0
1652463900000|2022-05-13 17:45:00|150.88|147.76|150.09|146.97|152.06|148.94|149.93|146.81|0
1652464200000|2022-05-13 17:50:00|150.24|147.12|150.95|147.83|151.74|148.62|149.77|146.65|0
1652464500000|2022-05-13 17:55:00|151.03|147.91|152.93|149.81|153.81|150.69|150.95|147.83|0
1652464800000|2022-05-13 18:00:00|153.17|150.05|159.3|156.18|159.75|156.63|153.17|150.05|0
1652465100000|2022-05-13 18:05:00|159.67|156.55|157.22|154.1|160.99|157.87|156.89|153.77|0
1652465400000|2022-05-13 18:10:00|157.3|154.18|158.23|155.35|158.68|155.56|155.92|152.8|0
1652465700000|2022-05-13 18:15:00|158.32|155.44|156.08|153.2|159.05|156.17|156.04|153.16|0
1652466000000|2022-05-13 18:20:00|155.96|153.08|158.39|155.51|159.29|156.41|155.96|153.08|0
1652466300000|2022-05-13 18:25:00|158.15|155.27|157.9|155.02|159.7|156.82|157.49|154.61|0
1652466600000|2022-05-13 18:30:00|157.82|154.94|155.3|152.42|157.82|154.94|152.75|149.87|0
1652466900000|2022-05-13 18:35:00|155.38|152.5|156.27|153.39|157.28|154.4|154.82|151.94|0
1652467200000|2022-05-13 18:40:00|156.19|153.31|154.57|151.69|156.92|154.04|154.18|151.3|0
1652467500000|2022-05-13 18:45:00|154.49|151.61|155.86|152.98|156.91|154.03|154.41|151.53|0
1652467800000|2022-05-13 18:50:00|156.02|153.14|150.29|147.41|156.1|153.22|150.17|147.29|0
1652468100000|2022-05-13 18:55:00|150.13|147.25|150.05|147.17|151.12|148.24|150.05|147.17|0
1652468400000|2022-05-13 19:00:00|149.82|146.94|149.21|146.33|150.52|147.64|147.34|144.46|0
1652468700000|2022-05-13 19:05:00|149.13|146.25|146.4|144|149.13|146.25|146.33|143.84|0
1652469000000|2022-05-13 19:10:00|146.33|143.93|144.99|142.59|147.68|145.28|144.84|142.44|0
1652469300000|2022-05-13 19:15:00|144.84|142.44|144.46|142.06|145.76|143.36|143.62|141.22|0
1652469600000|2022-05-13 19:20:00|144.61|142.21|144.15|141.75|145.76|143.36|143.77|141.37|0
1652469900000|2022-05-13 19:25:00|144.3|141.9|142.93|140.53|144.99|142.59|142.78|140.38|0
1652470200000|2022-05-13 19:30:00|143|140.6|147.91|145.51|148.15|145.75|142.4|140|0
1652470500000|2022-05-13 19:35:00|147.88|145.48|147.41|144.53|149.24|146.84|145.79|142.91|0
1652470800000|2022-05-13 19:40:00|147.26|144.38|145.71|142.83|147.57|144.69|144.94|142.06|0
1652471100000|2022-05-13 19:45:00|145.67|142.79|145.87|142.99|147.81|144.93|143.58|140.7|0
1652471400000|2022-05-13 19:50:00|145.95|143.07|147.17|144.29|150|147.12|145.95|143.07|0
1652471700000|2022-05-13 19:55:00|147.4|144.52|145.55|142.67|148.49|145.61|145.01|142.13|0
1652472000000|2022-05-13 20:00:00|145.17|142.29|145.67|143.27|148.14|145.74|145.17|142.29|0
1652472300000|2022-05-13 20:05:00|145.75|143.35|146.75|144.35|146.91|144.51|145.59|143.19|0
1652472600000|2022-05-13 20:10:00|146.64|144.24|146.75|144.35|146.83|144.43|146.05|143.65|0
1652684700000|2022-05-16 07:05:00|149.67|147.27|151.29|148.89|151.86|149.46|149.59|147.19|0
1652685000000|2022-05-16 07:10:00|151.1|148.7|151.45|149.05|153.14|150.74|151.1|148.7|0
1652685300000|2022-05-16 07:15:00|151.77|149.37|153.54|151.14|153.71|151.31|151.53|149.13|0
1652685600000|2022-05-16 07:20:00|153.7|151.3|154.05|151.65|155.19|152.79|153.02|150.62|0
1652685900000|2022-05-16 07:25:00|153.85|151.45|151.31|148.91|153.89|151.49|150.72|148.32|0
1652686200000|2022-05-16 07:30:00|150.91|148.51|150.35|147.95|151.47|149.07|149.88|147.48|0
1652686500000|2022-05-16 07:35:00|150.27|147.87|150.51|148.11|151.35|148.95|149.92|147.52|0
1652686800000|2022-05-16 07:40:00|150.59|148.19|150.23|147.83|150.71|148.31|149.56|147.16|0
1652687100000|2022-05-16 07:45:00|150.19|147.79|149.47|147.07|150.51|148.11|148.29|145.89|0
1652687400000|2022-05-16 07:50:00|149.55|147.15|150.62|148.22|150.78|148.38|148.8|146.4|0
1652687700000|2022-05-16 07:55:00|150.7|148.3|150.46|148.06|151.22|148.82|149.7|147.3|0
1652688000000|2022-05-16 08:00:00|150.34|147.94|149.42|147.02|150.54|148.14|148.91|146.51|0
1652688300000|2022-05-16 08:05:00|149.5|147.1|149.3|146.9|150.25|147.85|149.14|146.74|0
1652688600000|2022-05-16 08:10:00|149.34|146.94|148.2|145.8|149.34|146.94|148.2|145.8|0
1652688900000|2022-05-16 08:15:00|148.27|145.87|146.86|144.46|148.43|146.03|146.63|144.23|0
1652689200000|2022-05-16 08:20:00|146.71|144.31|146.31|143.91|147.06|144.66|146.2|143.8|0
1652689500000|2022-05-16 08:25:00|146.2|143.8|147.6|145.2|147.76|145.36|146.12|143.72|0
1652689800000|2022-05-16 08:30:00|147.56|145.16|147.01|144.61|148.03|145.63|146.43|144.03|0
1652690100000|2022-05-16 08:35:00|147.05|144.65|147.87|145.47|148.06|145.66|146.7|144.3|0
1652690400000|2022-05-16 08:40:00|147.79|145.39|147.55|145.15|148.53|146.13|147.24|144.84|0
1652690700000|2022-05-16 08:45:00|147.51|145.11|147.08|144.68|147.63|145.23|146.92|144.52|0
1652691000000|2022-05-16 08:50:00|147.04|144.64|145.83|143.43|147.23|144.83|145.83|143.43|0
1652691300000|2022-05-16 08:55:00|145.87|143.47|144.82|142.42|146.06|143.66|144.82|142.42|0
1652691600000|2022-05-16 09:00:00|144.98|142.58|144.7|142.3|145.21|142.81|144.51|142.11|0
1652691900000|2022-05-16 09:05:00|144.66|142.26|145.51|143.11|145.78|143.38|144.66|142.26|0
1652692200000|2022-05-16 09:10:00|145.55|143.15|145.47|143.07|145.74|143.34|145.04|142.64|0
1652692500000|2022-05-16 09:15:00|145.43|143.03|145.78|143.38|146.01|143.61|145.19|142.79|0
1652692800000|2022-05-16 09:20:00|145.66|143.26|146.74|144.34|146.9|144.5|145.58|143.18|0
1652693100000|2022-05-16 09:25:00|146.7|144.3|147.75|145.35|147.83|145.43|146.63|144.23|0
1652693400000|2022-05-16 09:30:00|147.83|145.43|147.05|144.65|147.83|145.43|146.85|144.45|0
1652693700000|2022-05-16 09:35:00|147.24|144.84|148.02|145.62|148.06|145.66|147.09|144.69|0
1652694000000|2022-05-16 09:40:00|148.1|145.7|147.98|145.58|148.3|145.9|147.47|145.07|0
1652694300000|2022-05-16 09:45:00|148.02|145.62|147.43|145.03|148.06|145.66|147.43|145.03|0
1652694600000|2022-05-16 09:50:00|147.47|145.07|148.17|145.77|148.21|145.81|147.35|144.95|0
1652694900000|2022-05-16 09:55:00|148.13|145.73|148.99|146.59|149.47|147.07|148.05|145.65|0
1652695200000|2022-05-16 10:00:00|148.75|146.35|147.81|145.41|148.83|146.43|147.81|145.41|0
1652695500000|2022-05-16 10:05:00|147.65|145.25|148.28|145.88|148.59|146.19|147.65|145.25|0
1652695800000|2022-05-16 10:10:00|148.24|145.84|147.57|145.17|148.55|146.15|147.57|145.17|0
1652696100000|2022-05-16 10:15:00|147.53|145.13|147.72|145.32|147.88|145.48|147.25|144.85|0
1652696400000|2022-05-16 10:20:00|147.64|145.24|148.35|145.95|148.54|146.14|147.64|145.24|0
1652696700000|2022-05-16 10:25:00|148.11|145.71|147.05|144.65|148.19|145.79|146.7|144.3|0
1652697000000|2022-05-16 10:30:00|147.21|144.81|147.95|145.55|148.42|146.02|147.21|144.81|0
1652697300000|2022-05-16 10:35:00|147.71|145.31|146.02|143.62|148.18|145.78|145.79|143.39|0
1652697600000|2022-05-16 10:40:00|146.18|143.78|146.49|144.09|146.72|144.32|145.87|143.47|0
1652697900000|2022-05-16 10:45:00|146.41|144.01|146.41|144.01|146.64|144.24|145.86|143.46|0
1652698200000|2022-05-16 10:50:00|146.45|144.05|147.34|144.94|147.42|145.02|146.33|143.93|0
1652698500000|2022-05-16 10:55:00|147.42|145.02|147.03|144.63|147.42|145.02|146.24|143.84|0
1652698800000|2022-05-16 11:00:00|146.79|144.39|146.87|144.47|147.1|144.7|146.4|144|0
1652699100000|2022-05-16 11:05:00|147.02|144.62|145.62|143.22|147.02|144.62|145.31|142.91|0
1652699400000|2022-05-16 11:10:00|145.69|143.29|145.85|143.45|146.08|143.68|145.38|142.98|0
1652699700000|2022-05-16 11:15:00|145.77|143.37|145.69|143.29|146.31|143.91|145.61|143.21|0
1652700000000|2022-05-16 11:20:00|145.65|143.25|145.45|143.05|146.54|144.14|145.14|142.74|0
1652700300000|2022-05-16 11:25:00|145.53|143.13|146.77|144.37|147.01|144.61|145.45|143.05|0
1652700600000|2022-05-16 11:30:00|146.69|144.29|147.47|145.07|147.55|145.15|146.54|144.14|0
1652700900000|2022-05-16 11:35:00|147.51|145.11|147.16|144.76|147.55|145.15|146.92|144.52|0
1652701200000|2022-05-16 11:40:00|147.2|144.8|146.53|144.13|147.23|144.83|146.45|144.05|0
1652701500000|2022-05-16 11:45:00|146.49|144.09|146.29|143.89|146.68|144.28|145.82|143.42|0
1652701800000|2022-05-16 11:50:00|146.37|143.97|145.7|143.3|146.68|144.28|145.28|142.88|0
1652702100000|2022-05-16 11:55:00|145.63|143.23|145.82|143.42|146.52|144.12|145.59|143.19|0
1652702400000|2022-05-16 12:00:00|145.66|143.26|145.97|143.57|146.59|144.19|144.81|142.41|0
1652702700000|2022-05-16 12:05:00|145.89|143.49|146.28|143.88|146.9|144.5|145.89|143.49|0
1652703000000|2022-05-16 12:10:00|146.35|143.95|144.95|142.55|146.55|144.15|144.8|142.4|0
1652703300000|2022-05-16 12:15:00|144.92|142.52|144.49|142.09|145.18|142.78|144.18|141.78|0
1652703600000|2022-05-16 12:20:00|144.33|141.93|143.1|140.7|144.41|142.01|143.1|140.7|0
1652703900000|2022-05-16 12:25:00|143.21|140.81|142.42|140.02|145.88|143.48|142.19|139.79|0
1652704200000|2022-05-16 12:30:00|142.34|139.94|140.44|138.04|143.18|140.78|140.36|137.96|0
1652704500000|2022-05-16 12:35:00|140.36|137.96|140.96|138.56|141.42|139.02|140.06|137.66|0
1652704800000|2022-05-16 12:40:00|140.93|138.53|142.18|139.78|142.33|139.93|140.93|138.53|0
1652705100000|2022-05-16 12:45:00|142.14|139.74|143.4|141|143.56|141.16|142.1|139.7|0
1652705400000|2022-05-16 12:50:00|143.44|141.04|143.09|140.69|143.48|141.08|142.86|140.46|0
1652705700000|2022-05-16 12:55:00|143.01|140.61|143.99|141.59|144.63|142.23|142.94|140.54|0
1652706000000|2022-05-16 13:00:00|143.91|141.51|143.37|140.97|144.3|141.9|143.37|140.97|0
1652706300000|2022-05-16 13:05:00|143.29|140.89|144.14|141.74|144.8|142.4|143.29|140.89|0
1652706600000|2022-05-16 13:10:00|144.22|141.82|144.83|142.43|145.46|143.06|144.06|141.66|0
1652706900000|2022-05-16 13:15:00|144.75|142.35|145.88|143.48|145.92|143.52|144.75|142.35|0
1652707200000|2022-05-16 13:20:00|146.08|143.68|146.46|144.06|147.88|145.48|146.08|143.68|0
1652707500000|2022-05-16 13:25:00|146.31|143.91|146.62|144.22|147.17|144.77|145.6|143.2|0
1652707800000|2022-05-16 13:30:00|145.84|143.44|147.09|144.69|148.27|145.87|143.81|141.41|0
1652708100000|2022-05-16 13:35:00|146.46|144.06|142.46|140.06|148.98|146.58|142.23|139.83|0
1652708400000|2022-05-16 13:40:00|142.15|139.75|147.71|145.31|148.03|145.63|142.15|139.75|0
1652708700000|2022-05-16 13:45:00|148.1|145.7|151.66|149.26|152.42|150.02|147.28|144.88|0
1652709000000|2022-05-16 13:50:00|151.46|149.06|148.49|146.09|152.84|150.44|147.69|145.29|0
1652709300000|2022-05-16 13:55:00|148.25|145.85|149.52|147.12|150.16|147.76|146.74|144.34|0
1652709600000|2022-05-16 14:00:00|149.28|146.88|150.24|147.84|152.67|150.27|148.64|146.24|0
1652709900000|2022-05-16 14:05:00|150.16|147.76|145.12|142.72|150.16|147.76|145.01|142.61|0
1652710200000|2022-05-16 14:10:00|145.01|142.61|144.24|141.84|145.32|142.92|141.45|139.05|0
1652710500000|2022-05-16 14:15:00|144|141.6|141.98|139.58|144.08|141.68|140.9|138.5|0
1652710800000|2022-05-16 14:20:00|141.83|139.43|141.17|138.77|143.63|141.23|139.98|137.58|0
1652711100000|2022-05-16 14:25:00|141.24|138.84|138.8|136.4|142.86|140.46|138.49|136.09|0
1652711400000|2022-05-16 14:30:00|138.68|136.28|143.64|141.24|144.26|141.86|138.57|136.17|0
1652711700000|2022-05-16 14:35:00|143.56|141.16|143.55|141.15|145.42|143.02|142.39|139.99|0
1652712000000|2022-05-16 14:40:00|143.7|141.3|144.24|141.84|146.4|144|143.62|141.22|0
1652712300000|2022-05-16 14:45:00|144.32|141.92|147.69|145.29|147.85|145.45|144.32|141.92|0
1652712600000|2022-05-16 14:50:00|147.73|145.33|148.01|145.61|148.81|146.41|146.74|144.34|0
1652712900000|2022-05-16 14:55:00|148.09|145.69|148.47|146.07|149.6|147.2|147.69|145.29|0
1652713200000|2022-05-16 15:00:00|149.19|146.79|148.3|145.9|150.07|147.67|147.83|145.43|0
1652713500000|2022-05-16 15:05:00|148.59|146.19|146.79|144.39|150.39|147.99|146.79|144.39|0
1652713800000|2022-05-16 15:10:00|147.34|144.94|147.42|145.02|148.06|145.66|146.15|143.75|0
1652714100000|2022-05-16 15:15:00|147.58|145.18|145.91|143.51|147.74|145.34|144.66|142.26|0
1652714400000|2022-05-16 15:20:00|145.83|143.43|146.54|144.14|147.73|145.33|145.83|143.43|0
1652714700000|2022-05-16 15:25:00|146.58|144.18|146.62|144.22|147.81|145.41|146.3|143.9|0
1652715000000|2022-05-16 15:30:00|146.85|144.45|145.18|142.78|148.19|145.79|145.18|142.78|0
1652715300000|2022-05-16 15:35:00|144.63|142.23|144.23|141.83|148.99|146.59|143.76|141.36|0
1652715600000|2022-05-16 15:40:00|143.84|141.44|141.97|139.57|146.43|144.03|141.97|139.57|0
1652715900000|2022-05-16 15:45:00|142.05|139.65|140.97|138.57|142.82|140.42|140.97|138.57|0
1652716200000|2022-05-16 15:50:00|141.12|138.72|139.07|136.67|143.04|140.64|138.92|136.52|0
1652716500000|2022-05-16 15:55:00|138.92|136.52|138.99|136.59|139.6|137.2|138.23|135.83|0
1652716800000|2022-05-16 16:00:00|138.76|136.36|138.38|135.98|139.48|137.08|137.17|134.77|0
1652717100000|2022-05-16 16:05:00|138.53|136.13|140.32|137.92|141.44|139.04|138.53|136.13|0
1652717400000|2022-05-16 16:10:00|140.43|138.03|141.66|139.26|141.82|139.42|140.2|137.8|0
1652717700000|2022-05-16 16:15:00|141.28|138.88|143.06|140.66|143.29|140.89|141.2|138.8|0
1652718000000|2022-05-16 16:20:00|143.29|140.89|143.65|141.25|144.24|141.84|142.49|140.09|0
1652718300000|2022-05-16 16:25:00|143.57|141.17|142.95|140.55|144.43|142.03|142.41|140.01|0
1652718600000|2022-05-16 16:30:00|143.34|140.94|142.56|140.16|143.88|141.48|141.79|139.39|0
1652718900000|2022-05-16 16:35:00|142.17|139.77|144.58|142.18|144.73|142.33|140.86|138.46|0
1652719200000|2022-05-16 16:40:00|144.66|142.26|145.14|142.74|145.45|143.05|144.11|141.71|0
1652719500000|2022-05-16 16:45:00|145.21|142.81|142.64|140.24|145.69|143.29|142.64|140.24|0
1652719800000|2022-05-16 16:50:00|142.48|140.08|145.05|142.65|145.37|142.97|142.33|139.93|0
1652720100000|2022-05-16 16:55:00|145.29|142.89|144.5|142.1|145.76|143.36|144.11|141.71|0
1652720400000|2022-05-16 17:00:00|144.97|142.57|143.64|141.24|145.99|143.59|143.64|141.24|0
1652720700000|2022-05-16 17:05:00|143.71|141.31|141.77|139.37|144.42|142.02|141.7|139.3|0
1652721000000|2022-05-16 17:10:00|141.93|139.53|139.8|137.4|142.39|139.99|139.64|137.24|0
1652721300000|2022-05-16 17:15:00|139.95|137.55|142.4|140|142.56|140.16|139.56|137.16|0
1652721600000|2022-05-16 17:20:00|142.25|139.85|139.1|136.7|142.56|140.16|137.97|135.57|0
1652721900000|2022-05-16 17:25:00|138.95|136.55|136.99|134.59|139.48|137.08|136.76|134.36|0
1652722200000|2022-05-16 17:30:00|137.14|134.74|136.38|133.98|137.14|134.74|135.94|133.54|0
1652722500000|2022-05-16 17:35:00|136.53|134.13|137.11|134.71|138|135.6|136.01|133.61|0
1652722800000|2022-05-16 17:40:00|136.96|134.56|136.51|134.11|138.84|136.44|135.47|133.07|0
1652723100000|2022-05-16 17:45:00|136.36|133.96|138.23|135.83|138.31|135.91|136.36|133.96|0
1652723400000|2022-05-16 17:50:00|138.08|135.68|138|135.6|138.31|135.91|136.95|134.55|0
1652723700000|2022-05-16 17:55:00|137.85|135.45|137.62|135.22|138.42|136.02|136.95|134.55|0
1652724000000|2022-05-16 18:00:00|137.47|135.07|136.79|134.39|139.14|136.74|136.64|134.24|0
1652724300000|2022-05-16 18:05:00|136.72|134.32|135.23|132.83|136.72|134.32|134.71|132.31|0
1652724600000|2022-05-16 18:10:00|135.15|132.75|136.34|133.94|137.05|134.65|135.15|132.75|0
1652724900000|2022-05-16 18:15:00|136.26|133.86|136.34|133.94|137.16|134.76|135.3|132.9|0
1652725200000|2022-05-16 18:20:00|136.26|133.86|135.61|133.21|136.63|134.23|134.92|132.52|0
1652725500000|2022-05-16 18:25:00|135.46|133.06|134.35|131.95|136.13|133.73|133.76|131.36|0
1652725800000|2022-05-16 18:30:00|134.28|131.88|134.05|131.65|134.5|132.1|133.25|130.85|0
1652726100000|2022-05-16 18:35:00|134.13|131.73|134.77|132.37|135.73|133.33|134.13|131.73|0
1652726400000|2022-05-16 18:40:00|134.47|132.07|135.54|133.14|135.8|133.4|133.74|131.34|0
1652726700000|2022-05-16 18:45:00|135.57|133.17|137.13|134.73|137.28|134.88|134.98|132.58|0
1652727000000|2022-05-16 18:50:00|137.21|134.81|136.98|134.58|138.18|135.78|135.86|133.46|0
1652727300000|2022-05-16 18:55:00|137.13|134.73|136.16|133.76|137.28|134.88|135.64|133.24|0
1652727600000|2022-05-16 19:00:00|136.08|133.68|135.93|133.53|137.2|134.8|135.71|133.31|0
1652727900000|2022-05-16 19:05:00|136.01|133.61|137.34|134.94|137.42|135.02|135.12|132.72|0
1652728200000|2022-05-16 19:10:00|137.72|135.32|140.9|138.02|141.36|138.48|137.64|135.24|0
1652728500000|2022-05-16 19:15:00|141.13|138.25|141.2|138.32|142.43|139.55|139.91|137.03|0
1652728800000|2022-05-16 19:20:00|141.51|138.63|141.69|138.81|142.69|139.81|139.44|136.56|0
1652729100000|2022-05-16 19:25:00|141.76|138.88|141.68|138.8|142.3|139.42|140.96|138.08|0
1652729400000|2022-05-16 19:30:00|141.95|139.07|143.53|140.65|143.69|140.81|140.92|138.04|0
1652729700000|2022-05-16 19:35:00|143.77|140.89|143.3|140.42|144.7|141.82|142.68|139.8|0
1652730000000|2022-05-16 19:40:00|143.18|140.3|144.85|141.97|145.08|142.2|142.6|139.72|0
1652730300000|2022-05-16 19:45:00|145.01|142.13|144.71|141.83|145.57|142.69|143.89|141.01|0
1652730600000|2022-05-16 19:50:00|143.61|140.73|143.46|140.58|144|141.12|141.37|138.49|0
1652730900000|2022-05-16 19:55:00|143.14|140.26|143.22|140.34|146.27|143.39|142.91|140.03|0
1652731200000|2022-05-16 20:00:00|143.37|140.49|144.07|141.19|144.86|141.98|143.22|140.34|0
1652731500000|2022-05-16 20:05:00|144.23|141.35|144.65|142.25|144.92|142.52|143.83|141.11|0
1652731800000|2022-05-16 20:10:00|144.53|142.13|144.06|141.66|144.53|142.13|143.59|141.19|0
1652732100000|2022-05-16 20:15:00|144.26|141.46|144.65|141.85|144.73|141.93|144.18|141.38|0
1652732400000|2022-05-16 20:20:00|144.73|141.93|145.27|142.47|145.27|142.47|144.65|141.85|0
1652732700000|2022-05-16 20:25:00|145.11|142.31|145.03|142.23|145.27|142.47|144.84|142.04|0
1652733000000|2022-05-16 20:30:00|144.95|142.15|145.11|142.31|145.19|142.39|144.76|141.96|0
1652733300000|2022-05-16 20:35:00|145.03|142.23|143.12|140.32|145.11|142.31|143.04|140.24|0
1652733600000|2022-05-16 20:40:00|143.2|140.4|143.19|140.39|143.35|140.55|142.96|140.16|0
1652733900000|2022-05-16 20:45:00|143.11|140.31|143.19|140.39|143.19|140.39|143.11|140.31|0
1652734200000|2022-05-16 20:50:00|143.11|140.31|143.19|140.39|143.19|140.39|143.11|140.31|0
1652734500000|2022-05-16 20:55:00|143.11|140.31|143.22|140.42|143.22|140.42|143.03|140.23|0
1652734800000|2022-05-16 21:00:00|143.2|140.4|143.33|140.53|143.37|140.57|143.2|140.4|0
1652735100000|2022-05-16 21:05:00|143.29|140.49|143.3|140.5|143.32|140.52|143.28|140.48|0
1652735400000|2022-05-16 21:10:00|143.17|140.37|143.04|140.24|143.2|140.4|143.04|140.24|0
1652735700000|2022-05-16 21:15:00|143.11|140.31|143.25|140.45|143.25|140.45|143.02|140.22|0
1652736000000|2022-05-16 21:20:00|143.21|140.41|143.09|140.29|143.21|140.41|143.09|140.29|0
1652736300000|2022-05-16 21:25:00|143.08|140.28|143.19|140.39|143.22|140.42|143.08|140.28|0
1652736600000|2022-05-16 21:30:00|143.18|140.38|143.66|140.86|143.69|140.89|143.18|140.38|0
1652736900000|2022-05-16 21:35:00|143.61|140.81|143.5|140.7|143.61|140.81|143.4|140.6|0
1652737200000|2022-05-16 21:40:00|143.51|140.71|143.53|140.73|143.53|140.73|143.5|140.7|0
1652737500000|2022-05-16 21:45:00|143.51|140.71|143.33|140.53|143.51|140.71|143.28|140.48|0
1652737800000|2022-05-16 21:50:00|143.32|140.52|143.43|140.63|143.43|140.63|143.25|140.45|0
1652738100000|2022-05-16 21:55:00|143.39|140.59|143.34|140.54|143.39|140.59|143.24|140.44|0
1652738400000|2022-05-16 22:00:00|142.95|140.15|141.97|139.17|142.99|140.19|141.89|139.09|0
1652738700000|2022-05-16 22:05:00|141.93|139.13|142.28|139.48|142.67|139.87|141.89|139.09|0
1652739000000|2022-05-16 22:10:00|142.05|139.25|142.04|139.24|142.05|139.25|141.89|139.09|0
1652739300000|2022-05-16 22:15:00|141.96|139.16|141.61|138.81|141.96|139.16|141.42|138.62|0
1652739600000|2022-05-16 22:20:00|141.57|138.77|141.92|139.12|142.04|139.24|141.54|138.74|0
1652739900000|2022-05-16 22:25:00|141.88|139.08|141.61|138.81|141.88|139.08|141.41|138.61|0
1652740200000|2022-05-16 22:30:00|141.64|138.84|141.25|138.45|141.68|138.88|141.25|138.45|0
1652740500000|2022-05-16 22:35:00|141.33|138.53|141.02|138.22|141.33|138.53|141.02|138.22|0
1652740800000|2022-05-16 22:40:00|140.94|138.14|141.17|138.37|141.25|138.45|140.94|138.14|0
1652741100000|2022-05-16 22:45:00|141.25|138.45|141.48|138.68|141.63|138.83|141.25|138.45|0
1652741400000|2022-05-16 22:50:00|141.44|138.64|141.32|138.52|141.63|138.83|141.32|138.52|0
1652741700000|2022-05-16 22:55:00|141.24|138.44|141.39|138.59|141.55|138.75|141.16|138.36|0
1652742000000|2022-05-16 23:00:00|141.24|138.44|141.23|138.43|141.31|138.51|141.08|138.28|0
1652742300000|2022-05-16 23:05:00|141.2|138.4|141.15|138.35|141.31|138.51|141|138.2|0
1652742600000|2022-05-16 23:10:00|141.08|138.28|140.99|138.19|141.15|138.35|140.99|138.19|0
1652742900000|2022-05-16 23:15:00|140.96|138.16|141.07|138.27|141.07|138.27|140.84|138.04|0
1652743200000|2022-05-16 23:20:00|140.99|138.19|141.07|138.27|141.07|138.27|140.91|138.11|0
1652743500000|2022-05-16 23:25:00|140.99|138.19|141.61|138.81|141.61|138.81|140.99|138.19|0
1652743800000|2022-05-16 23:30:00|141.6|138.8|141.83|139.03|142.34|139.54|141.6|138.8|0
1652744100000|2022-05-16 23:35:00|141.88|139.08|142.06|139.26|142.14|139.34|141.68|138.88|0
1652744400000|2022-05-16 23:40:00|142.14|139.34|141.98|139.18|142.22|139.42|141.83|139.03|0
1652744700000|2022-05-16 23:45:00|141.91|139.11|140.66|137.86|141.91|139.11|140.66|137.86|0
1652745000000|2022-05-16 23:50:00|140.59|137.79|140.97|138.17|140.97|138.17|140.43|137.63|0
1652745300000|2022-05-16 23:55:00|140.93|138.13|140.5|137.7|140.97|138.17|140.39|137.59|0
1652745600000|2022-05-17 00:00:00|140.43|137.63|141.5|138.7|141.93|139.13|140.42|137.62|0
1652745900000|2022-05-17 00:05:00|141.55|138.75|141.5|138.7|141.81|139.01|141.35|138.55|0
1652746200000|2022-05-17 00:10:00|141.58|138.78|141.77|138.97|141.97|139.17|141.35|138.55|0
1652746500000|2022-05-17 00:15:00|141.81|139.01|139.95|137.15|141.96|139.16|139.95|137.15|0
1652746800000|2022-05-17 00:20:00|139.87|137.07|137.88|135.08|139.87|137.07|137.43|134.63|0
1652747100000|2022-05-17 00:25:00|137.96|135.16|137.58|134.78|138.11|135.31|137.43|134.63|0
1652747400000|2022-05-17 00:30:00|137.54|134.74|139.02|136.22|139.02|136.22|137.54|134.74|0
1652747700000|2022-05-17 00:35:00|139.1|136.3|138.94|136.14|139.33|136.53|138.71|135.91|0
1652748000000|2022-05-17 00:40:00|139.02|136.22|138.78|135.98|139.25|136.45|138.71|135.91|0
1652748300000|2022-05-17 00:45:00|138.86|136.06|139.01|136.21|139.05|136.25|138.48|135.68|0
1652748600000|2022-05-17 00:50:00|138.86|136.06|138.63|135.83|139.01|136.21|138.47|135.67|0
1652748900000|2022-05-17 00:55:00|138.67|135.87|139.16|136.36|139.39|136.59|138.55|135.75|0
1652749200000|2022-05-17 01:00:00|139.12|136.32|139.84|137.04|139.84|137.04|138.93|136.13|0
1652749500000|2022-05-17 01:05:00|139.77|136.97|139.38|136.58|139.77|136.97|139.38|136.58|0
1652749800000|2022-05-17 01:10:00|139.46|136.66|139.15|136.35|139.53|136.73|138.92|136.12|0
1652750100000|2022-05-17 01:15:00|139.22|136.42|139.34|136.54|139.68|136.88|139.07|136.27|0
1652750400000|2022-05-17 01:20:00|139.41|136.61|138.84|136.04|139.45|136.65|138|135.2|0
1652750700000|2022-05-17 01:25:00|138.8|136|138.53|135.73|138.84|136.04|138.15|135.35|0
1652751000000|2022-05-17 01:30:00|138.49|135.69|138.52|135.72|139.29|136.49|137.99|135.19|0
1652751300000|2022-05-17 01:35:00|138.45|135.65|136.25|133.45|138.45|135.65|136.17|133.37|0
1652751600000|2022-05-17 01:40:00|136.32|133.52|137.11|134.31|137.34|134.54|136.32|133.52|0
1652751900000|2022-05-17 01:45:00|137|134.2|136.32|133.52|137|134.2|136.32|133.52|0
1652752200000|2022-05-17 01:50:00|136.28|133.48|135.94|133.14|136.62|133.82|135.71|132.91|0
1652752500000|2022-05-17 01:55:00|135.86|133.06|135.93|133.13|136.09|133.29|135.56|132.76|0
1652752800000|2022-05-17 02:00:00|135.86|133.06|136.31|133.51|136.61|133.81|135.82|133.02|0
1652753100000|2022-05-17 02:05:00|136.38|133.58|136.38|133.58|136.61|133.81|136.08|133.28|0
1652753400000|2022-05-17 02:10:00|136.34|133.54|136.6|133.8|136.75|133.95|136.23|133.43|0
1652753700000|2022-05-17 02:15:00|136.75|133.95|137.51|134.71|137.58|134.78|136.64|133.84|0
1652754000000|2022-05-17 02:20:00|137.58|134.78|138.26|135.46|138.34|135.54|137.43|134.63|0
1652754300000|2022-05-17 02:25:00|138.19|135.39|138.53|135.73|138.79|135.99|137.96|135.16|0
1652754600000|2022-05-17 02:30:00|138.45|135.65|138.71|135.91|138.94|136.14|138.26|135.46|0
1652754900000|2022-05-17 02:35:00|138.64|135.84|138.56|135.76|138.87|136.07|138.41|135.61|0
1652755200000|2022-05-17 02:40:00|138.63|135.83|138.1|135.3|138.71|135.91|137.95|135.15|0
1652755500000|2022-05-17 02:45:00|138.14|135.34|138.09|135.29|138.55|135.75|137.94|135.14|0
1652755800000|2022-05-17 02:50:00|138.17|135.37|139.16|136.36|139.24|136.44|138.17|135.37|0
1652756100000|2022-05-17 02:55:00|139.08|136.28|138.7|135.9|139.16|136.36|138.7|135.9|0
1652756400000|2022-05-17 03:00:00|138.55|135.75|138.35|135.55|139|136.2|138.31|135.51|0
1652756700000|2022-05-17 03:05:00|138.39|135.59|138.2|135.4|138.47|135.67|138.12|135.32|0
1652757000000|2022-05-17 03:10:00|138.16|135.36|138.15|135.35|138.5|135.7|137.93|135.13|0
1652757300000|2022-05-17 03:15:00|138.08|135.28|138.5|135.7|138.53|135.73|138.08|135.28|0
1652757600000|2022-05-17 03:20:00|138.46|135.66|138.19|135.39|138.61|135.81|137.92|135.12|0
1652757900000|2022-05-17 03:25:00|138.15|135.35|137.54|134.74|138.22|135.42|137.54|134.74|0
1652758200000|2022-05-17 03:30:00|137.46|134.66|137.65|134.85|137.92|135.12|137.46|134.66|0
1652758500000|2022-05-17 03:35:00|137.69|134.89|137.53|134.73|137.84|135.04|137.46|134.66|0
1652758800000|2022-05-17 03:40:00|137.61|134.81|137.38|134.58|137.68|134.88|137.3|134.5|0
1652759100000|2022-05-17 03:45:00|137.3|134.5|137.22|134.42|137.45|134.65|137.19|134.39|0
1652759400000|2022-05-17 03:50:00|137.15|134.35|137.6|134.8|137.6|134.8|137.15|134.35|0
1652759700000|2022-05-17 03:55:00|137.52|134.72|137.75|134.95|137.9|135.1|137.44|134.64|0
1652760000000|2022-05-17 04:00:00|137.59|134.79|137.59|134.79|137.82|135.02|137.44|134.64|0
1652760300000|2022-05-17 04:05:00|137.51|134.71|137.13|134.33|137.59|134.79|137.13|134.33|0
1652760600000|2022-05-17 04:10:00|137.28|134.48|136.9|134.1|137.4|134.6|136.68|133.88|0
1652760900000|2022-05-17 04:15:00|136.98|134.18|136.6|133.8|137.05|134.25|136.6|133.8|0
1652761200000|2022-05-17 04:20:00|136.52|133.72|136.67|133.87|136.82|134.02|136.45|133.65|0
1652761500000|2022-05-17 04:25:00|136.71|133.91|137.27|134.47|137.27|134.47|136.67|133.87|0
1652761800000|2022-05-17 04:30:00|137.35|134.55|137.16|134.36|137.5|134.7|136.82|134.02|0
1652762100000|2022-05-17 04:35:00|137.12|134.32|136.81|134.01|137.12|134.32|136.74|133.94|0
1652762400000|2022-05-17 04:40:00|136.74|133.94|136.43|133.63|137.04|134.24|136.28|133.48|0
1652762700000|2022-05-17 04:45:00|136.28|133.48|136.58|133.78|136.88|134.08|136.28|133.48|0
1652763000000|2022-05-17 04:50:00|136.5|133.7|136.95|134.15|136.95|134.15|136.5|133.7|0
1652763300000|2022-05-17 04:55:00|136.92|134.12|136.72|133.92|137.1|134.3|136.5|133.7|0
1652763600000|2022-05-17 05:00:00|136.76|133.96|136.64|133.84|137.02|134.22|136.27|133.47|0
1652763900000|2022-05-17 05:05:00|136.57|133.77|136.26|133.46|136.79|133.99|136.19|133.39|0
1652764200000|2022-05-17 05:10:00|136.19|133.39|136.56|133.76|136.56|133.76|136|133.2|0
1652764500000|2022-05-17 05:15:00|136.64|133.84|136.41|133.61|136.64|133.84|136.37|133.57|0
1652764800000|2022-05-17 05:20:00|136.48|133.68|136.48|133.68|136.75|133.95|136.33|133.53|0
1652765100000|2022-05-17 05:25:00|136.41|133.61|136.55|133.75|136.55|133.75|136.18|133.38|0
1652765400000|2022-05-17 05:30:00|136.48|133.68|136.85|134.05|136.85|134.05|136.32|133.52|0
1652765700000|2022-05-17 05:35:00|137|134.2|136.92|134.12|137.15|134.35|136.55|133.75|0
1652766000000|2022-05-17 05:40:00|136.96|134.16|136.54|133.74|137.15|134.35|136.54|133.74|0
1652766300000|2022-05-17 05:45:00|136.62|133.82|134.89|132.09|136.62|133.82|134.78|131.98|0
1652766600000|2022-05-17 05:50:00|134.85|132.05|135.3|132.5|135.49|132.69|134.85|132.05|0
1652766900000|2022-05-17 05:55:00|135.26|132.46|135.18|132.38|135.41|132.61|134.85|132.05|0
1652767200000|2022-05-17 06:00:00|135.26|132.46|135.18|132.38|135.56|132.76|134.8|132|0
1652767500000|2022-05-17 06:05:00|135.1|132.3|135.17|132.37|135.63|132.83|135.03|132.23|0
1652767800000|2022-05-17 06:10:00|135.21|132.41|135.4|132.6|135.4|132.6|134.65|131.85|0
1652768100000|2022-05-17 06:15:00|135.32|132.52|135.77|132.97|135.92|133.12|135.17|132.37|0
1652768400000|2022-05-17 06:20:00|135.84|133.04|135.61|132.81|135.92|133.12|135.39|132.59|0
1652768700000|2022-05-17 06:25:00|135.65|132.85|135.76|132.96|135.84|133.04|135.46|132.66|0
1652769000000|2022-05-17 06:30:00|135.73|132.93|135.61|132.81|135.8|133|135.31|132.51|0
1652769300000|2022-05-17 06:35:00|135.65|132.85|134.35|131.55|137.53|134.73|134.2|131.4|0
1652769600000|2022-05-17 06:40:00|134.39|131.59|134.35|131.55|134.72|131.92|134.27|131.47|0
1652769900000|2022-05-17 06:45:00|134.42|131.62|134.16|131.36|134.49|131.69|134.04|131.24|0
1652770200000|2022-05-17 06:50:00|134.19|131.39|134.04|131.24|134.34|131.54|134.04|131.24|0
1652770500000|2022-05-17 06:55:00|134.12|131.32|133.56|130.76|134.12|131.32|133.52|130.72|0
1652770800000|2022-05-17 07:00:00|133.52|130.72|132.74|129.94|134.56|131.76|132.62|129.82|0
1652771100000|2022-05-17 07:05:00|132.5|130.1|133.53|131.13|133.53|131.13|132.5|130.1|0
1652771400000|2022-05-17 07:10:00|133.61|131.21|134.57|132.17|134.65|132.25|133.61|131.21|0
1652771700000|2022-05-17 07:15:00|134.65|132.25|133.97|131.57|134.65|132.25|133.75|131.35|0
1652772000000|2022-05-17 07:20:00|134.05|131.65|132.89|130.49|134.5|132.1|132.89|130.49|0
1652772300000|2022-05-17 07:25:00|133.12|130.72|133.04|130.64|133.37|130.97|132.74|130.34|0
1652772600000|2022-05-17 07:30:00|133.08|130.68|131.6|129.2|133.22|130.82|131.38|128.98|0
1652772900000|2022-05-17 07:35:00|131.71|129.31|130.02|127.62|131.85|129.45|129.98|127.58|0
1652773200000|2022-05-17 07:40:00|130.09|127.69|129.98|127.58|130.6|128.2|129.62|127.22|0
1652773500000|2022-05-17 07:45:00|129.94|127.54|130.31|127.91|130.41|128.01|129.4|127|0
1652773800000|2022-05-17 07:50:00|130.23|127.83|130.48|128.08|130.56|128.16|129.87|127.47|0
1652774100000|2022-05-17 07:55:00|130.41|128.01|130.45|128.05|131.07|128.67|130.41|128.01|0
1652774400000|2022-05-17 08:00:00|130.41|128.01|129.28|126.88|130.41|128.01|129.13|126.73|0
1652774700000|2022-05-17 08:05:00|129.31|126.91|127.29|124.89|129.31|126.91|126.87|124.47|0
1652775000000|2022-05-17 08:10:00|127.37|124.97|126.83|124.43|127.8|125.4|126.69|124.29|0
1652775300000|2022-05-17 08:15:00|126.79|124.39|125.83|123.43|126.93|124.53|125.58|123.18|0
1652775600000|2022-05-17 08:20:00|125.86|123.46|125.86|123.46|125.86|123.46|125.01|122.61|0
1652775900000|2022-05-17 08:25:00|125.83|123.43|124.69|122.29|125.83|123.43|124.45|122.05|0
1652776200000|2022-05-17 08:30:00|124.59|122.19|124.32|121.92|128.18|125.78|124.18|121.78|0
1652776500000|2022-05-17 08:35:00|124.36|121.96|121.6|119.2|124.39|121.99|121.12|118.72|0
1652776800000|2022-05-17 08:40:00|121.46|119.06|121.6|119.2|121.94|119.54|121.46|119.06|0
1652777100000|2022-05-17 08:45:00|121.53|119.13|121.63|119.23|121.66|119.26|120.87|118.47|0
1652777400000|2022-05-17 08:50:00|121.73|119.33|122.04|119.64|122.84|120.44|121.73|119.33|0
1652777700000|2022-05-17 08:55:00|122.07|119.67|123.08|120.68|123.18|120.78|122.07|119.67|0
1652778000000|2022-05-17 09:00:00|123.04|120.64|123.2|120.8|123.86|121.46|122.83|120.43|0
1652778300000|2022-05-17 09:05:00|123.13|120.73|123.16|120.76|123.37|120.97|122.88|120.48|0
1652778600000|2022-05-17 09:10:00|123.19|120.79|123.08|120.68|123.36|120.96|122.67|120.27|0
1652778900000|2022-05-17 09:15:00|123.22|120.82|123.36|120.96|123.64|121.24|122.94|120.54|0
1652779200000|2022-05-17 09:20:00|123.29|120.89|123.08|120.68|123.36|120.96|122.8|120.4|0
1652779500000|2022-05-17 09:25:00|123.15|120.75|122.59|120.19|123.22|120.82|122.45|120.05|0
1652779800000|2022-05-17 09:30:00|122.66|120.26|121.9|119.5|122.97|120.57|121.62|119.22|0
1652780100000|2022-05-17 09:35:00|122.03|119.63|121.14|118.74|122.03|119.63|120.97|118.57|0
1652780400000|2022-05-17 09:40:00|121.07|118.67|123.05|120.65|123.05|120.65|120.93|118.53|0
1652780700000|2022-05-17 09:45:00|122.95|120.55|122.91|120.51|123.12|120.72|122.7|120.3|0
1652781000000|2022-05-17 09:50:00|122.84|120.44|122.08|119.68|122.98|120.58|122.05|119.65|0
1652781300000|2022-05-17 09:55:00|122.15|119.75|120.68|118.28|122.15|119.75|120.34|117.94|0
1652781600000|2022-05-17 10:00:00|120.61|118.21|119.32|116.92|120.68|118.28|118.91|116.51|0
1652781900000|2022-05-17 10:05:00|119.25|116.85|119.72|117.32|120.13|117.73|119.15|116.75|0
1652782200000|2022-05-17 10:10:00|119.65|117.25|120.52|118.12|120.9|118.5|119.52|117.12|0
1652782500000|2022-05-17 10:15:00|120.59|118.19|120.79|118.39|121|118.6|120.56|118.16|0
1652782800000|2022-05-17 10:20:00|120.76|118.36|121.47|119.07|121.47|119.07|120.76|118.36|0
1652783100000|2022-05-17 10:25:00|121.4|119|121.47|119.07|121.47|119.07|120.92|118.52|0
1652783400000|2022-05-17 10:30:00|121.4|119|121.43|119.03|121.54|119.14|120.92|118.52|0
1652783700000|2022-05-17 10:35:00|121.4|119|122.01|119.61|122.19|119.79|121.26|118.86|0
1652784000000|2022-05-17 10:40:00|121.98|119.58|122.11|119.71|122.22|119.82|121.74|119.34|0
1652784300000|2022-05-17 10:45:00|122.15|119.75|121.47|119.07|122.23|119.83|121.23|118.83|0
1652784600000|2022-05-17 10:50:00|121.61|119.21|122.01|119.61|122.01|119.61|121.36|118.96|0
1652784900000|2022-05-17 10:55:00|121.98|119.58|122.22|119.82|122.29|119.89|121.81|119.41|0
1652785200000|2022-05-17 11:00:00|122.49|120.09|122.93|120.53|123.53|121.13|122.42|120.02|0
1652785500000|2022-05-17 11:05:00|122.86|120.46|122.65|120.25|123.21|120.81|122.24|119.84|0
1652785800000|2022-05-17 11:10:00|122.58|120.18|122.65|120.25|122.86|120.46|121.82|119.42|0
1652786100000|2022-05-17 11:15:00|122.69|120.29|121.82|119.42|122.82|120.42|121.68|119.28|0
1652786400000|2022-05-17 11:20:00|121.75|119.35|121.06|118.66|121.78|119.38|120.85|118.45|0
1652786700000|2022-05-17 11:25:00|120.99|118.59|120.71|118.31|121.2|118.8|120.51|118.11|0
1652787000000|2022-05-17 11:30:00|120.85|118.45|121.33|118.93|121.53|119.13|120.85|118.45|0
1652787300000|2022-05-17 11:35:00|121.4|119|121.94|119.54|122.22|119.82|121.26|118.86|0
1652787600000|2022-05-17 11:40:00|122.01|119.61|122.77|120.37|123.05|120.65|122.01|119.61|0
1652787900000|2022-05-17 11:45:00|122.84|120.44|122.59|120.19|122.98|120.58|122.49|120.09|0
1652788200000|2022-05-17 11:50:00|122.56|120.16|123.04|120.64|123.15|120.75|122.56|120.16|0
1652788500000|2022-05-17 11:55:00|122.9|120.5|123.53|121.13|123.66|121.26|122.69|120.29|0
1652788800000|2022-05-17 12:00:00|123.59|121.19|123.04|120.64|123.87|121.47|122.83|120.43|0
1652789100000|2022-05-17 12:05:00|123.03|120.63|123.52|121.12|123.66|121.26|122.48|120.08|0
1652789400000|2022-05-17 12:10:00|123.49|121.09|124.07|121.67|124.14|121.74|123.49|121.09|0
1652789700000|2022-05-17 12:15:00|124.04|121.64|122.93|120.53|124.21|121.81|122.86|120.46|0
1652790000000|2022-05-17 12:20:00|122.86|120.46|123|120.6|123.49|121.09|122.72|120.32|0
1652790300000|2022-05-17 12:25:00|122.9|120.5|123.13|120.73|124.19|121.79|122.83|120.43|0
1652790600000|2022-05-17 12:30:00|123.2|120.8|123.34|120.94|125.1|122.7|122.3|119.9|0
1652790900000|2022-05-17 12:35:00|123.41|121.01|123.9|121.5|124.11|121.71|122.92|120.52|0
1652791200000|2022-05-17 12:40:00|123.76|121.36|123.51|121.11|124.64|122.24|123.41|121.01|0
1652791500000|2022-05-17 12:45:00|123.54|121.14|122.98|120.58|123.54|121.14|121.81|119.41|0
1652791800000|2022-05-17 12:50:00|123.02|120.62|123.47|121.07|124.1|121.7|122.98|120.58|0
1652792100000|2022-05-17 12:55:00|123.4|121|122.11|119.71|123.68|121.28|121.52|119.12|0
1652792400000|2022-05-17 13:00:00|121.94|119.54|120.83|118.43|122.28|119.88|120.83|118.43|0
1652792700000|2022-05-17 13:05:00|120.9|118.5|121.31|118.91|122.07|119.67|120.76|118.36|0
1652793000000|2022-05-17 13:10:00|121.38|118.98|121.51|119.11|121.72|119.32|120.89|118.49|0
1652793300000|2022-05-17 13:15:00|121.48|119.08|121.72|119.32|122.13|119.73|120.58|118.18|0
1652793600000|2022-05-17 13:20:00|121.65|119.25|121.68|119.28|121.99|119.59|121.37|118.97|0
1652793900000|2022-05-17 13:25:00|121.57|119.17|121.16|118.76|121.85|119.45|121.09|118.69|0
1652794200000|2022-05-17 13:30:00|121.23|118.83|122.47|120.07|123.94|121.54|121.09|118.69|0
1652794500000|2022-05-17 13:35:00|122.54|120.14|124.35|121.95|124.92|122.52|122.54|120.14|0
1652794800000|2022-05-17 13:40:00|124.14|121.74|123.58|121.18|124.63|122.23|122.25|119.85|0
1652795100000|2022-05-17 13:45:00|123.37|120.97|125.9|123.5|125.9|123.5|122.64|120.24|0
1652795400000|2022-05-17 13:50:00|125.83|123.43|126.54|124.14|126.61|124.21|124.06|121.66|0
1652795700000|2022-05-17 13:55:00|126.47|124.07|124.9|122.5|127.25|124.85|124.83|122.43|0
1652796000000|2022-05-17 14:00:00|124.76|122.36|122.94|120.54|124.76|122.36|122.31|119.91|0
1652796300000|2022-05-17 14:05:00|122.8|120.4|125.75|123.35|125.96|123.56|122.66|120.26|0
1652796600000|2022-05-17 14:10:00|125.67|123.27|125.18|122.78|126.6|124.2|125|122.6|0
1652796900000|2022-05-17 14:15:00|125.03|122.63|124.29|121.89|125.79|123.39|123.27|120.87|0
1652797200000|2022-05-17 14:20:00|124.22|121.82|125.2|122.8|125.98|123.58|123.94|121.54|0
1652797500000|2022-05-17 14:25:00|124.99|122.59|128.48|126.08|128.55|126.15|124.5|122.1|0
1652797800000|2022-05-17 14:30:00|128.26|125.86|128.64|126.24|128.93|126.53|126.97|124.57|0
1652798100000|2022-05-17 14:35:00|128.57|126.17|130.52|128.12|130.74|128.34|128.57|126.17|0
1652798400000|2022-05-17 14:40:00|130.44|128.04|131.97|129.57|132.27|129.87|130.44|128.04|0
1652798700000|2022-05-17 14:45:00|132.05|129.65|132.12|129.72|133.75|131.35|131.64|129.24|0
1652799000000|2022-05-17 14:50:00|132.04|129.64|131.89|129.49|132.93|130.53|131.46|129.06|0
1652799300000|2022-05-17 14:55:00|132.12|129.72|130.29|127.89|132.12|129.72|130.29|127.89|0
1652799600000|2022-05-17 15:00:00|130.21|127.81|128.62|126.22|130.65|128.25|128.55|126.15|0
1652799900000|2022-05-17 15:05:00|128.69|126.29|128.18|125.78|129.05|126.65|127.53|125.13|0
1652800200000|2022-05-17 15:10:00|127.96|125.56|128.03|125.63|128.68|126.28|127.53|125.13|0
1652800500000|2022-05-17 15:15:00|127.82|125.42|127.6|125.2|129.62|127.22|127.1|124.7|0
1652800800000|2022-05-17 15:20:00|127.53|125.13|126.95|124.55|127.81|125.41|126.52|124.12|0
1652801100000|2022-05-17 15:25:00|127.02|124.62|125.46|123.06|127.09|124.69|125.17|122.77|0
1652801400000|2022-05-17 15:30:00|125.39|122.99|123.56|121.16|125.39|122.99|123.35|120.95|0
1652801700000|2022-05-17 15:35:00|123.52|121.12|124.11|121.71|124.46|122.06|123.14|120.74|0
1652802000000|2022-05-17 15:40:00|124.18|121.78|124.23|121.83|124.67|122.27|123.13|120.73|0
1652802300000|2022-05-17 15:45:00|124.16|121.76|124.86|122.46|125.08|122.68|123.6|121.2|0
1652802600000|2022-05-17 15:50:00|124.72|122.32|123.31|120.91|124.72|122.32|122.96|120.56|0
1652802900000|2022-05-17 15:55:00|123.52|121.12|123.94|121.54|124.37|121.97|123.52|121.12|0
1652803200000|2022-05-17 16:00:00|123.73|121.33|123.66|121.26|124.78|122.38|123.45|121.05|0
1652803500000|2022-05-17 16:05:00|123.76|121.36|125.13|122.73|126.2|123.8|123.66|121.26|0
1652803800000|2022-05-17 16:10:00|125.06|122.66|124.92|122.52|126.27|123.87|124.49|122.09|0
1652804100000|2022-05-17 16:15:00|124.99|122.59|123.79|121.39|125.13|122.73|122.99|120.59|0
1652804400000|2022-05-17 16:20:00|123.93|121.53|123.36|120.96|124.28|121.88|123.33|120.93|0
1652804700000|2022-05-17 16:25:00|123.43|121.03|122.8|120.4|123.86|121.46|121.97|119.57|0
1652805000000|2022-05-17 16:30:00|122.73|120.33|122.04|119.64|123.83|121.43|121.46|119.06|0
1652805300000|2022-05-17 16:35:00|121.97|119.57|120.19|117.79|122.04|119.64|119.5|117.1|0
1652805600000|2022-05-17 16:40:00|120.12|117.72|119.15|116.75|120.39|117.99|118.88|116.48|0
1652805900000|2022-05-17 16:45:00|119.08|116.68|118.94|116.54|119.36|116.96|117.92|115.52|0
1652806200000|2022-05-17 16:50:00|118.87|116.47|119.56|117.16|119.97|117.57|118.81|116.41|0
1652806500000|2022-05-17 16:55:00|119.49|117.09|119.76|117.36|120.18|117.78|119.49|117.09|0
1652806800000|2022-05-17 17:00:00|119.69|117.29|120.35|117.95|121.84|119.44|119.69|117.29|0
1652807100000|2022-05-17 17:05:00|120.31|117.91|119.27|116.87|120.52|118.12|118.66|116.26|0
1652807400000|2022-05-17 17:10:00|119.21|116.81|118.21|115.81|119.41|117.01|117.9|115.5|0
1652807700000|2022-05-17 17:15:00|118.11|115.71|117.7|115.3|118.11|115.71|117.22|114.82|0
1652808000000|2022-05-17 17:20:00|117.77|115.37|118.78|116.38|118.92|116.52|117.36|114.96|0
1652808300000|2022-05-17 17:25:00|118.72|116.32|119.06|116.66|119.23|116.83|117.97|115.57|0
1652808600000|2022-05-17 17:30:00|118.99|116.59|118.57|116.17|119.19|116.79|118.03|115.63|0
1652808900000|2022-05-17 17:35:00|118.51|116.11|118.2|115.8|119.05|116.65|117.86|115.46|0
1652809200000|2022-05-17 17:40:00|118.23|115.83|118.43|116.03|119.12|116.72|117.96|115.56|0
1652809500000|2022-05-17 17:45:00|118.57|116.17|118.22|115.82|119.46|117.06|118.22|115.82|0
1652809800000|2022-05-17 17:50:00|118.36|115.96|118.49|116.09|118.63|116.23|118.02|115.62|0
1652810100000|2022-05-17 17:55:00|118.36|115.96|119.72|117.32|119.72|117.32|118.15|115.75|0
1652810400000|2022-05-17 18:00:00|119.45|117.05|120.41|118.01|121.25|118.85|118.9|116.5|0
1652810700000|2022-05-17 18:05:00|120|117.6|116.62|114.22|120.2|117.8|116.25|113.85|0
1652811000000|2022-05-17 18:10:00|116.79|114.39|122.39|119.99|123.55|121.15|116.79|114.39|0
1652811300000|2022-05-17 18:15:00|121.97|119.57|122.56|120.16|123.38|120.98|120.68|118.28|0
1652811600000|2022-05-17 18:20:00|122.49|120.09|125|122.6|127.44|125.04|122.49|120.09|0
1652811900000|2022-05-17 18:25:00|125.21|122.81|124.43|122.03|125.97|123.57|122.6|120.2|0
1652812200000|2022-05-17 18:30:00|124.93|122.53|125.96|123.56|126.21|123.81|123.02|120.62|0
1652812500000|2022-05-17 18:35:00|126.14|123.74|122.24|119.84|127.29|124.89|122.24|119.84|0
1652812800000|2022-05-17 18:40:00|122.17|119.77|120.09|117.69|122.28|119.88|119.61|117.21|0
1652813100000|2022-05-17 18:45:00|119.81|117.41|116.5|114.1|120.87|118.47|115.84|113.44|0
1652813400000|2022-05-17 18:50:00|116.64|114.24|117.99|115.59|117.99|115.59|116.17|113.77|0
1652813700000|2022-05-17 18:55:00|118.06|115.66|117.92|115.52|118.67|116.27|116.8|114.4|0
1652814000000|2022-05-17 19:00:00|117.78|115.38|115.62|113.22|117.98|115.58|115.36|112.96|0
1652814300000|2022-05-17 19:05:00|115.76|113.36|115.49|113.09|116.7|114.3|114.49|112.09|0
1652814600000|2022-05-17 19:10:00|115.75|113.35|116.09|113.69|116.9|114.5|115.62|113.22|0
1652814900000|2022-05-17 19:15:00|115.89|113.49|115.41|113.01|116.62|114.22|114.95|112.55|0
1652815200000|2022-05-17 19:20:00|115.08|112.68|115.55|113.15|116.01|113.61|114.42|112.02|0
1652815500000|2022-05-17 19:25:00|115.61|113.21|115.34|112.94|115.68|113.28|114.68|112.28|0
1652815800000|2022-05-17 19:30:00|115.08|112.68|115.54|113.14|116.34|113.94|114.41|112.01|0
1652816100000|2022-05-17 19:35:00|115.41|113.01|116.47|114.07|116.61|114.21|114.94|112.54|0
1652816400000|2022-05-17 19:40:00|116.41|114.01|115.93|113.53|117.28|114.88|115.13|112.73|0
1652816700000|2022-05-17 19:45:00|116.2|113.8|118.09|115.69|118.57|116.17|116.2|113.8|0
1652817000000|2022-05-17 19:50:00|117.95|115.55|117.87|115.47|119.02|116.62|116.13|113.73|0
1652817300000|2022-05-17 19:55:00|118.41|116.01|116.25|113.85|118.68|116.28|116.25|113.85|0
1652817600000|2022-05-17 20:00:00|115.99|113.59|117.05|114.65|117.12|114.72|115.99|113.59|0
1652817900000|2022-05-17 20:05:00|117.12|114.72|117.13|114.73|117.13|114.73|115.45|113.05|0
1652818200000|2022-05-17 20:10:00|117.06|114.66|116.73|114.33|117.2|114.8|116.66|114.26|0
1652818500000|2022-05-17 20:15:00|116.93|114.13|116.59|113.79|116.99|114.19|116.26|113.46|0
1652818800000|2022-05-17 20:20:00|116.53|113.73|116.52|113.72|116.72|113.92|116.52|113.72|0
1652819100000|2022-05-17 20:25:00|116.59|113.79|116.52|113.72|116.85|114.05|116.46|113.66|0
1652819400000|2022-05-17 20:30:00|116.45|113.65|116.58|113.78|116.72|113.92|116.45|113.65|0
1652819700000|2022-05-17 20:35:00|116.72|113.92|116.51|113.71|116.72|113.92|116.51|113.71|0
1652820000000|2022-05-17 20:40:00|116.58|113.78|116.58|113.78|116.58|113.78|116.51|113.71|0
1652820300000|2022-05-17 20:45:00|116.51|113.71|116.44|113.64|116.51|113.71|116.38|113.58|0
1652820900000|2022-05-17 20:55:00|116.5|113.7|116.47|113.67|116.5|113.7|116.37|113.57|0
1652821200000|2022-05-17 21:00:00|116.44|113.64|116.52|113.72|116.55|113.75|116.44|113.64|0
1652821500000|2022-05-17 21:05:00|116.51|113.71|116.51|113.71|116.55|113.75|116.44|113.64|0
1652821800000|2022-05-17 21:10:00|116.5|113.7|116.45|113.65|116.54|113.74|116.45|113.65|0
1652822100000|2022-05-17 21:15:00|116.44|113.64|116.44|113.64|116.46|113.66|116.43|113.63|0
1652822400000|2022-05-17 21:20:00|116.43|113.63|116.42|113.62|116.43|113.63|116.4|113.6|0
1652822700000|2022-05-17 21:25:00|116.41|113.61|116.43|113.63|116.43|113.63|116.34|113.54|0
1652823000000|2022-05-17 21:30:00|116.44|113.64|116.4|113.6|116.44|113.64|116.4|113.6|0
1652823300000|2022-05-17 21:35:00|116.41|113.61|116.46|113.66|116.52|113.72|116.38|113.58|0
1652823600000|2022-05-17 21:40:00|116.45|113.65|116.44|113.64|116.45|113.65|116.42|113.62|0
1652823900000|2022-05-17 21:45:00|116.43|113.63|116.4|113.6|116.43|113.63|116.37|113.57|0
1652824200000|2022-05-17 21:50:00|116.47|113.67|116.38|113.58|116.47|113.67|116.35|113.55|0
1652824500000|2022-05-17 21:55:00|116.39|113.59|116.32|113.52|116.43|113.63|116.32|113.52|0
1652824800000|2022-05-17 22:00:00|116.1|113.3|115.84|113.04|116.46|113.66|115.74|112.94|0
1652825100000|2022-05-17 22:05:00|115.87|113.07|115.6|112.8|115.87|113.07|115.34|112.54|0
1652825400000|2022-05-17 22:10:00|115.53|112.73|115.73|112.93|115.79|112.99|115.4|112.6|0
1652825700000|2022-05-17 22:15:00|115.66|112.86|115.5|112.7|115.86|113.06|115.3|112.5|0
1652826000000|2022-05-17 22:20:00|115.56|112.76|115.72|112.92|115.86|113.06|115.53|112.73|0
1652826300000|2022-05-17 22:25:00|115.69|112.89|115.62|112.82|115.79|112.99|115.52|112.72|0
1652826600000|2022-05-17 22:30:00|115.65|112.85|115.45|112.65|115.72|112.92|115.39|112.59|0
1652826900000|2022-05-17 22:35:00|115.52|112.72|115.58|112.78|115.65|112.85|115.45|112.65|0
1652827200000|2022-05-17 22:40:00|115.65|112.85|115.64|112.84|115.91|113.11|115.64|112.84|0
1652827500000|2022-05-17 22:45:00|115.58|112.78|115.77|112.97|115.77|112.97|115.45|112.65|0
1652827800000|2022-05-17 22:50:00|115.91|113.11|116.1|113.3|116.17|113.37|115.77|112.97|0
1652828100000|2022-05-17 22:55:00|116.17|113.37|116.5|113.7|116.5|113.7|116.17|113.37|0
1652828400000|2022-05-17 23:00:00|116.4|113.6|116.49|113.69|116.83|114.03|116.4|113.6|0
1652828700000|2022-05-17 23:05:00|116.53|113.73|116.82|114.02|116.89|114.09|116.39|113.59|0
1652829000000|2022-05-17 23:10:00|116.79|113.99|116.79|113.99|116.89|114.09|116.36|113.56|0
1652829300000|2022-05-17 23:15:00|116.75|113.95|116.68|113.88|116.82|114.02|116.62|113.82|0
1652829600000|2022-05-17 23:20:00|116.65|113.85|116.61|113.81|116.68|113.88|116.41|113.61|0
1652829900000|2022-05-17 23:25:00|116.65|113.85|116.68|113.88|116.94|114.14|116.61|113.81|0
1652830200000|2022-05-17 23:30:00|116.71|113.91|116.61|113.81|116.71|113.91|116.28|113.48|0
1652830500000|2022-05-17 23:35:00|116.64|113.84|117.74|114.94|117.8|115|116.64|113.84|0
1652830800000|2022-05-17 23:40:00|117.67|114.87|117.47|114.67|117.74|114.94|117.47|114.67|0
1652831100000|2022-05-17 23:45:00|117.4|114.6|117.93|115.13|117.93|115.13|117.33|114.53|0
1652831400000|2022-05-17 23:50:00|117.8|115|117.59|114.79|117.8|115|117.33|114.53|0
1652831700000|2022-05-17 23:55:00|117.66|114.86|117.72|114.92|117.73|114.93|117.46|114.66|0
1652832000000|2022-05-18 00:00:00|117.59|114.79|117.39|114.59|117.86|115.06|117.25|114.45|0
1652832300000|2022-05-18 00:05:00|117.29|114.49|116.92|114.12|117.39|114.59|116.92|114.12|0
1652832600000|2022-05-18 00:10:00|116.89|114.09|116.91|114.11|117.25|114.45|116.85|114.05|0
1652832900000|2022-05-18 00:15:00|116.98|114.18|116.91|114.11|117.15|114.35|116.84|114.04|0
1652833200000|2022-05-18 00:20:00|117.04|114.24|116.91|114.11|117.18|114.38|116.78|113.98|0
1652833500000|2022-05-18 00:25:00|116.97|114.17|117.24|114.44|117.24|114.44|116.84|114.04|0
1652833800000|2022-05-18 00:30:00|117.44|114.64|117.37|114.57|117.47|114.67|117.1|114.3|0
1652834100000|2022-05-18 00:35:00|117.3|114.5|118.17|115.37|118.17|115.37|117.23|114.43|0
1652834400000|2022-05-18 00:40:00|118.1|115.3|118.03|115.23|118.44|115.64|117.8|115|0
1652834700000|2022-05-18 00:45:00|117.96|115.16|117.83|115.03|118.37|115.57|117.83|115.03|0
1652835000000|2022-05-18 00:50:00|117.89|115.09|117.89|115.09|118.03|115.23|117.76|114.96|0
1652835300000|2022-05-18 00:55:00|117.96|115.16|118.09|115.29|118.33|115.53|117.89|115.09|0
1652835600000|2022-05-18 01:00:00|118.02|115.22|117.95|115.15|118.22|115.42|117.79|114.99|0
1652835900000|2022-05-18 01:05:00|117.99|115.19|118.25|115.45|118.69|115.89|117.95|115.15|0
1652836200000|2022-05-18 01:10:00|118.28|115.48|118.15|115.35|118.49|115.69|118.12|115.32|0
1652836500000|2022-05-18 01:15:00|118.12|115.32|118.41|115.61|118.62|115.82|117.95|115.15|0
1652836800000|2022-05-18 01:20:00|118.35|115.55|118.48|115.68|118.55|115.75|118.28|115.48|0
1652837100000|2022-05-18 01:25:00|118.41|115.61|118.61|115.81|118.88|116.08|118.34|115.54|0
1652837400000|2022-05-18 01:30:00|118.54|115.74|119.82|117.02|119.96|117.16|118.54|115.74|0
1652837700000|2022-05-18 01:35:00|119.86|117.06|119.68|116.88|119.99|117.19|119.62|116.82|0
1652838000000|2022-05-18 01:40:00|119.65|116.85|120.64|117.84|120.64|117.84|119.62|116.82|0
1652838300000|2022-05-18 01:45:00|120.63|117.83|120.22|117.42|120.84|118.04|120.22|117.42|0
1652838600000|2022-05-18 01:50:00|120.29|117.49|120.42|117.62|120.6|117.8|119.88|117.08|0
1652838900000|2022-05-18 01:55:00|120.49|117.69|119.6|116.8|120.49|117.69|119.6|116.8|0
1652839200000|2022-05-18 02:00:00|119.5|116.7|119.74|116.94|120.01|117.21|119.33|116.53|0
1652839500000|2022-05-18 02:05:00|119.77|116.97|119.8|117|120.18|117.38|119.74|116.94|0
1652839800000|2022-05-18 02:10:00|119.84|117.04|119.93|117.13|120.07|117.27|119.67|116.87|0
1652840100000|2022-05-18 02:15:00|120.04|117.24|119.59|116.79|120.14|117.34|119.52|116.72|0
1652840400000|2022-05-18 02:20:00|119.66|116.86|119.39|116.59|119.66|116.86|119.39|116.59|0
1652840700000|2022-05-18 02:25:00|119.32|116.52|119.18|116.38|119.52|116.72|119.11|116.31|0
1652841000000|2022-05-18 02:30:00|119.11|116.31|119.14|116.34|119.38|116.58|119.04|116.24|0
1652841300000|2022-05-18 02:35:00|119.11|116.31|119.14|116.34|119.31|116.51|119.04|116.24|0
1652841600000|2022-05-18 02:40:00|119.11|116.31|118.5|115.7|119.24|116.44|118.23|115.43|0
1652841900000|2022-05-18 02:45:00|118.46|115.66|118.8|116|118.97|116.17|118.46|115.66|0
1652842200000|2022-05-18 02:50:00|118.76|115.96|118.46|115.66|118.9|116.1|118.46|115.66|0
1652842500000|2022-05-18 02:55:00|118.49|115.69|119.03|116.23|119.13|116.33|118.42|115.62|0
1652842800000|2022-05-18 03:00:00|119.16|116.36|118.75|115.95|119.23|116.43|118.69|115.89|0
1652843100000|2022-05-18 03:05:00|118.82|116.02|118.95|116.15|119.06|116.26|118.75|115.95|0
1652843400000|2022-05-18 03:10:00|118.99|116.19|119.53|116.73|119.76|116.96|118.88|116.08|0
1652843700000|2022-05-18 03:15:00|119.49|116.69|119.69|116.89|119.76|116.96|119.35|116.55|0
1652844000000|2022-05-18 03:20:00|119.76|116.96|119.86|117.06|120.1|117.3|119.76|116.96|0
1652844300000|2022-05-18 03:25:00|119.89|117.09|119.82|117.02|119.99|117.19|119.82|117.02|0
1652844600000|2022-05-18 03:30:00|119.75|116.95|119.99|117.19|120.02|117.22|119.72|116.92|0
1652844900000|2022-05-18 03:35:00|120.02|117.22|121.94|119.14|122.63|119.83|120.02|117.22|0
1652845200000|2022-05-18 03:40:00|122.07|119.27|122.04|119.24|122.35|119.55|121.87|119.07|0
1652845500000|2022-05-18 03:45:00|122|119.2|121.45|118.65|122.14|119.34|121.31|118.51|0
1652845800000|2022-05-18 03:50:00|121.48|118.68|121.31|118.51|121.69|118.89|121.31|118.51|0
1652846100000|2022-05-18 03:55:00|121.38|118.58|121.03|118.23|121.44|118.64|120.86|118.06|0
1652846400000|2022-05-18 04:00:00|121|118.2|120.21|117.41|121.03|118.23|120.07|117.27|0
1652846700000|2022-05-18 04:05:00|120.14|117.34|120.2|117.4|120.38|117.58|120.04|117.24|0
1652847000000|2022-05-18 04:10:00|120.24|117.44|120.41|117.61|120.47|117.67|120.2|117.4|0
1652847300000|2022-05-18 04:15:00|120.34|117.54|120.47|117.67|120.61|117.81|120.34|117.54|0
1652847600000|2022-05-18 04:20:00|120.4|117.6|119.92|117.12|120.44|117.64|119.79|116.99|0
1652847900000|2022-05-18 04:25:00|119.99|117.19|120.36|117.56|120.46|117.66|119.89|117.09|0
1652848200000|2022-05-18 04:30:00|120.33|117.53|120.84|118.04|121.01|118.21|120.33|117.53|0
1652848500000|2022-05-18 04:35:00|120.8|118|121.14|118.34|121.14|118.34|120.67|117.87|0
1652848800000|2022-05-18 04:40:00|121.01|118.21|121|118.2|121.07|118.27|120.8|118|0
1652849100000|2022-05-18 04:45:00|121.07|118.27|121.41|118.61|121.55|118.75|121.07|118.27|0
1652849400000|2022-05-18 04:50:00|121.45|118.65|121.06|118.26|121.48|118.68|121.06|118.26|0
1652849700000|2022-05-18 04:55:00|121.13|118.33|121.13|118.33|121.27|118.47|120.93|118.13|0
1652850000000|2022-05-18 05:00:00|121.17|118.37|120.65|117.85|121.2|118.4|120.51|117.71|0
1652850300000|2022-05-18 05:05:00|120.58|117.78|120.3|117.5|120.58|117.78|119.8|117|0
1652850600000|2022-05-18 05:10:00|120.34|117.54|120.3|117.5|120.44|117.64|119.96|117.16|0
1652850900000|2022-05-18 05:15:00|120.27|117.47|120.16|117.36|120.37|117.57|120.02|117.22|0
1652851200000|2022-05-18 05:20:00|120.23|117.43|120.7|117.9|121.05|118.25|120.09|117.29|0
1652851500000|2022-05-18 05:25:00|120.77|117.97|120.7|117.9|121.11|118.31|120.5|117.7|0
1652851800000|2022-05-18 05:30:00|120.77|117.97|120.36|117.56|120.91|118.11|120.08|117.28|0
1652852100000|2022-05-18 05:35:00|120.39|117.59|120.42|117.62|120.46|117.66|120.22|117.42|0
1652852400000|2022-05-18 05:40:00|120.46|117.66|119.87|117.07|120.62|117.82|119.87|117.07|0
1652852700000|2022-05-18 05:45:00|119.8|117|119.73|116.93|119.94|117.14|119.53|116.73|0
1652853000000|2022-05-18 05:50:00|119.63|116.83|119.12|116.32|119.94|117.14|118.85|116.05|0
1652853300000|2022-05-18 05:55:00|119.05|116.25|118.78|115.98|119.12|116.32|118.51|115.71|0
1652853600000|2022-05-18 06:00:00|118.58|115.78|118.17|115.37|119.32|116.52|118.17|115.37|0
1652853900000|2022-05-18 06:05:00|118.21|115.41|119.25|116.45|119.32|116.52|118.17|115.37|0
1652854200000|2022-05-18 06:10:00|119.31|116.51|120.5|117.7|120.84|118.04|119.25|116.45|0
1652854500000|2022-05-18 06:15:00|120.53|117.73|120.33|117.53|120.63|117.83|119.95|117.15|0
1652854800000|2022-05-18 06:20:00|120.29|117.49|120.73|117.93|120.97|118.17|120.29|117.49|0
1652855100000|2022-05-18 06:25:00|120.66|117.86|121.04|118.24|121.04|118.24|120.39|117.59|0
1652855400000|2022-05-18 06:30:00|121.03|118.23|121.03|118.23|121.24|118.44|120.76|117.96|0
1652855700000|2022-05-18 06:35:00|120.96|118.16|120.7|117.9|121.31|118.51|120.26|117.46|0
1652856000000|2022-05-18 06:40:00|120.63|117.83|121.04|118.24|121.11|118.31|120.63|117.83|0
1652856300000|2022-05-18 06:45:00|121.11|118.31|121.17|118.37|121.58|118.78|121.11|118.31|0
1652856600000|2022-05-18 06:50:00|121.21|118.41|121.1|118.3|121.31|118.51|120.96|118.16|0
1652856900000|2022-05-18 06:55:00|121.07|118.27|121.23|118.43|121.51|118.71|121|118.2|0
1652857200000|2022-05-18 07:00:00|121.37|118.57|121.99|119.19|122.16|119.36|121.06|118.26|0
1652857500000|2022-05-18 07:05:00|121.78|119.38|121.16|118.76|121.99|119.59|121.03|118.63|0
1652857800000|2022-05-18 07:10:00|121.13|118.73|122.81|120.41|122.88|120.48|121.06|118.66|0
1652858100000|2022-05-18 07:15:00|122.85|120.45|123.53|121.13|124.03|121.63|122.28|119.88|0
1652858400000|2022-05-18 07:20:00|123.39|120.99|121.97|119.57|123.39|120.99|121.7|119.3|0
1652858700000|2022-05-18 07:25:00|122.01|119.61|122.45|120.05|122.52|120.12|122.01|119.61|0
1652859000000|2022-05-18 07:30:00|122.38|119.98|122.55|120.15|122.97|120.57|122.1|119.7|0
1652859300000|2022-05-18 07:35:00|122.48|120.08|123.2|120.8|123.2|120.8|122.27|119.87|0
1652859600000|2022-05-18 07:40:00|123.17|120.77|122.79|120.39|123.34|120.94|122.51|120.11|0
1652859900000|2022-05-18 07:45:00|122.75|120.35|123.41|121.01|123.48|121.08|122.72|120.32|0
1652860200000|2022-05-18 07:50:00|123.37|120.97|123.33|120.93|123.54|121.14|123.09|120.69|0
1652860500000|2022-05-18 07:55:00|123.26|120.86|122.6|120.2|123.3|120.9|122.22|119.82|0
1652860800000|2022-05-18 08:00:00|122.5|120.1|122.15|119.75|123.26|120.86|121.81|119.41|0
1652861100000|2022-05-18 08:05:00|122.08|119.68|122.15|119.75|122.43|120.03|121.87|119.47|0
1652861400000|2022-05-18 08:10:00|122.05|119.65|121.63|119.23|122.22|119.82|121.6|119.2|0
1652861700000|2022-05-18 08:15:00|121.66|119.26|122.39|119.99|122.42|120.02|121.36|118.96|0
1652862000000|2022-05-18 08:20:00|122.35|119.95|123.52|121.12|123.66|121.26|122.35|119.95|0
1652862300000|2022-05-18 08:25:00|123.49|121.09|122.69|120.29|123.59|121.19|122.62|120.22|0
1652862600000|2022-05-18 08:30:00|122.62|120.22|123.59|121.19|123.66|121.26|122.34|119.94|0
1652862900000|2022-05-18 08:35:00|123.62|121.22|123.58|121.18|123.66|121.26|123.34|120.94|0
1652863200000|2022-05-18 08:40:00|123.65|121.25|123.03|120.63|123.65|121.25|123.03|120.63|0
1652863500000|2022-05-18 08:45:00|123.06|120.66|123.06|120.66|123.13|120.73|122.82|120.42|0
1652863800000|2022-05-18 08:50:00|123.09|120.69|122.67|120.27|123.16|120.76|122.6|120.2|0
1652864100000|2022-05-18 08:55:00|122.6|120.2|122.26|119.86|122.6|120.2|122.15|119.75|0
1652864400000|2022-05-18 09:00:00|122.19|119.79|122.56|120.16|122.67|120.27|121.91|119.51|0
1652864700000|2022-05-18 09:05:00|122.53|120.13|122.25|119.85|122.77|120.37|122.25|119.85|0
1652865000000|2022-05-18 09:10:00|122.28|119.88|122.21|119.81|122.36|119.96|121.83|119.43|0
1652865300000|2022-05-18 09:15:00|122.24|119.84|122.31|119.91|122.72|120.32|122.24|119.84|0
1652865600000|2022-05-18 09:20:00|122.27|119.87|121.82|119.42|122.34|119.94|121.41|119.01|0
1652865900000|2022-05-18 09:25:00|121.89|119.49|122.3|119.9|122.34|119.94|121.68|119.28|0
1652866200000|2022-05-18 09:30:00|122.4|120|121.95|119.55|122.85|120.45|121.88|119.48|0
1652866500000|2022-05-18 09:35:00|121.92|119.52|121.74|119.34|121.95|119.55|121.57|119.17|0
1652866800000|2022-05-18 09:40:00|121.71|119.31|121.46|119.06|121.81|119.41|121.4|119|0
1652867100000|2022-05-18 09:45:00|121.5|119.1|121.46|119.06|121.6|119.2|120.85|118.45|0
1652867400000|2022-05-18 09:50:00|121.43|119.03|121.46|119.06|121.56|119.16|121.19|118.79|0
1652867700000|2022-05-18 09:55:00|121.39|118.99|120.02|117.62|121.53|119.13|120.02|117.62|0
1652868000000|2022-05-18 10:00:00|119.89|117.49|120.49|118.09|120.56|118.16|119.41|117.01|0
1652868300000|2022-05-18 10:05:00|120.53|118.13|120.56|118.16|120.83|118.43|120.19|117.79|0
1652868600000|2022-05-18 10:10:00|120.6|118.2|120.83|118.43|121.1|118.7|120.53|118.13|0
1652868900000|2022-05-18 10:15:00|120.8|118.4|120.62|118.22|121.1|118.7|120.55|118.15|0
1652869200000|2022-05-18 10:20:00|120.69|118.29|120.52|118.12|120.76|118.36|120.31|117.91|0
1652869500000|2022-05-18 10:25:00|120.48|118.08|120.34|117.94|120.79|118.39|120.28|117.88|0
1652869800000|2022-05-18 10:30:00|120.41|118.01|122.47|120.07|122.47|120.07|120.38|117.98|0
1652870100000|2022-05-18 10:35:00|122.53|120.13|122.74|120.34|122.95|120.55|122.26|119.86|0
1652870400000|2022-05-18 10:40:00|122.84|120.44|123.22|120.82|123.64|121.24|122.81|120.41|0
1652870700000|2022-05-18 10:45:00|123.29|120.89|123.29|120.89|123.36|120.96|123.01|120.61|0
1652871000000|2022-05-18 10:50:00|123.32|120.92|123.63|121.23|123.63|121.23|123.01|120.61|0
1652871300000|2022-05-18 10:55:00|123.49|121.09|122.83|120.43|123.56|121.16|122.62|120.22|0
1652871600000|2022-05-18 11:00:00|122.58|120.18|123.8|121.4|123.94|121.54|122.27|119.87|0
1652871900000|2022-05-18 11:05:00|123.87|121.47|125.39|122.99|125.67|123.27|123.83|121.43|0
1652872200000|2022-05-18 11:10:00|125.46|123.06|125.95|123.55|126.09|123.69|125.25|122.85|0
1652872500000|2022-05-18 11:15:00|125.91|123.51|125.73|123.33|126.09|123.69|125.52|123.12|0
1652872800000|2022-05-18 11:20:00|125.77|123.37|126.37|123.97|126.87|124.47|125.59|123.19|0
1652873100000|2022-05-18 11:25:00|126.44|124.04|127.01|124.61|127.3|124.9|125.62|123.22|0
1652873400000|2022-05-18 11:30:00|126.94|124.54|126.23|123.83|126.94|124.54|125.8|123.4|0
1652873700000|2022-05-18 11:35:00|126.3|123.9|126.29|123.89|126.54|124.14|125.59|123.19|0
1652874000000|2022-05-18 11:40:00|126.36|123.96|127.36|124.96|127.36|124.96|126.36|123.96|0
1652874300000|2022-05-18 11:45:00|127.29|124.89|127.18|124.78|127.71|125.31|127.14|124.74|0
1652874600000|2022-05-18 11:50:00|127.14|124.74|126.75|124.35|127.5|125.1|126.71|124.31|0
1652874900000|2022-05-18 11:55:00|126.78|124.38|127.49|125.09|127.63|125.23|126.71|124.31|0
1652875200000|2022-05-18 12:00:00|127.42|125.02|127.06|124.66|127.56|125.16|127.06|124.66|0
1652875500000|2022-05-18 12:05:00|126.99|124.59|126.42|124.02|126.99|124.59|126.21|123.81|0
1652875800000|2022-05-18 12:10:00|126.35|123.95|126.27|123.87|127.13|124.73|126.27|123.87|0
1652876100000|2022-05-18 12:15:00|126.41|124.01|125.17|122.77|126.48|124.08|125.17|122.77|0
1652876400000|2022-05-18 12:20:00|125.2|122.8|125.38|122.98|125.45|123.05|124.88|122.48|0
1652876700000|2022-05-18 12:25:00|125.34|122.94|124.88|122.48|125.52|123.12|124.14|121.74|0
1652877000000|2022-05-18 12:30:00|124.63|122.23|125.44|123.04|125.65|123.25|124.49|122.09|0
1652877300000|2022-05-18 12:35:00|125.55|123.15|126.32|123.92|126.64|124.24|125.51|123.11|0
1652877600000|2022-05-18 12:40:00|126.36|123.96|127.64|125.24|127.71|125.31|126.21|123.81|0
1652877900000|2022-05-18 12:45:00|127.71|125.31|128.28|125.88|128.35|125.95|127.28|124.88|0
1652878200000|2022-05-18 12:50:00|128.35|125.95|129.36|126.96|129.43|127.03|128.28|125.88|0
1652878500000|2022-05-18 12:55:00|129.4|127|130.52|128.12|130.67|128.27|129.14|126.74|0
1652878800000|2022-05-18 13:00:00|130.59|128.19|129.79|127.39|130.63|128.23|129.43|127.03|0
1652879100000|2022-05-18 13:05:00|129.72|127.32|131.32|128.92|131.47|129.07|129.64|127.24|0
1652879400000|2022-05-18 13:10:00|131.25|128.85|130.81|128.41|131.32|128.92|129.17|126.77|0
1652879700000|2022-05-18 13:15:00|131.13|128.73|131.06|128.66|131.28|128.88|130.77|128.37|0
1652880000000|2022-05-18 13:20:00|130.98|128.58|130.83|128.43|131.28|128.88|130.47|128.07|0
1652880300000|2022-05-18 13:25:00|130.91|128.51|130.1|127.7|130.98|128.58|130.03|127.63|0
1652880600000|2022-05-18 13:30:00|130.39|127.99|131.05|128.65|131.78|129.38|129.88|127.48|0
1652880900000|2022-05-18 13:35:00|131.49|129.09|134.79|132.39|135.46|133.06|129.44|127.04|0
1652881200000|2022-05-18 13:40:00|134.91|132.51|136.8|134.4|137.42|135.02|134.79|132.39|0
1652881500000|2022-05-18 13:45:00|136.95|134.55|136.31|133.91|137.02|134.62|135|132.6|0
1652881800000|2022-05-18 13:50:00|136.27|133.87|135.98|133.58|137.27|134.87|134.86|132.46|0
1652882100000|2022-05-18 13:55:00|136.36|133.96|138.5|136.1|139.02|136.62|136.06|133.66|0
1652882400000|2022-05-18 14:00:00|138.35|135.95|137.21|134.81|138.58|136.18|136.3|133.9|0
1652882700000|2022-05-18 14:05:00|137.05|134.65|138.42|136.02|138.42|136.02|135.4|133|0
1652883000000|2022-05-18 14:10:00|138.65|136.25|136.52|134.12|139.03|136.63|136.52|134.12|0
1652883300000|2022-05-18 14:15:00|136.44|134.04|137.2|134.8|137.88|135.48|135.76|133.36|0
1652883600000|2022-05-18 14:20:00|137.35|134.95|137.8|135.4|139.02|136.62|135.91|133.51|0
1652883900000|2022-05-18 14:25:00|137.72|135.32|140.4|138|140.4|138|136.44|134.04|0
1652884200000|2022-05-18 14:30:00|140.63|138.23|139.66|137.26|141.18|138.78|138.67|136.27|0
1652884500000|2022-05-18 14:35:00|139.74|137.34|140|137.6|141.4|139|139.65|137.25|0
1652884800000|2022-05-18 14:40:00|140.08|137.68|140|137.6|141.01|138.61|139.46|137.06|0
1652885100000|2022-05-18 14:45:00|140.23|137.83|138.84|136.44|141|138.6|137.85|135.45|0
1652885400000|2022-05-18 14:50:00|138.92|136.52|140.07|137.67|140.69|138.29|138.92|136.52|0
1652885700000|2022-05-18 14:55:00|140.22|137.82|138.99|136.59|140.84|138.44|138.99|136.59|0
1652886000000|2022-05-18 15:00:00|139.14|136.74|141.14|138.74|141.62|139.22|139.14|136.74|0
1652886300000|2022-05-18 15:05:00|141.03|138.63|142.94|140.54|143.02|140.62|140.75|138.35|0
1652886600000|2022-05-18 15:10:00|143.02|140.62|143.96|141.56|144.44|142.04|142.94|140.54|0
1652886900000|2022-05-18 15:15:00|144.12|141.72|146.27|143.87|146.99|144.59|144.04|141.64|0
1652887200000|2022-05-18 15:20:00|146.19|143.79|150.9|148.5|151.15|148.75|146.19|143.79|0
1652887500000|2022-05-18 15:25:00|150.98|148.58|152.05|149.65|152.62|150.22|149.44|147.04|0
1652887800000|2022-05-18 15:30:00|152.04|149.64|150.9|148.5|153.69|151.29|150.81|148.41|0
1652888100000|2022-05-18 15:35:00|150.81|148.41|150.57|148.17|151.14|148.74|149.43|147.03|0
1652888400000|2022-05-18 15:40:00|150.65|148.25|148.46|146.06|150.89|148.49|148.3|145.9|0
1652888700000|2022-05-18 15:45:00|148.78|146.38|150.4|148|151.3|148.9|148.54|146.14|0
1652889000000|2022-05-18 15:50:00|150.56|148.16|154.09|151.69|154.09|151.69|149.58|147.18|0
1652889300000|2022-05-18 15:55:00|154.17|151.77|154.54|152.14|155.12|152.72|153.13|150.73|0
1652889600000|2022-05-18 16:00:00|154.7|152.3|154.78|152.38|155.36|152.96|153.62|151.22|0
1652889900000|2022-05-18 16:05:00|154.7|152.3|156.9|154.5|157.48|155.08|154.7|152.3|0
1652890200000|2022-05-18 16:10:00|156.64|154.24|155.72|153.32|157.82|155.42|155.39|152.99|0
1652890500000|2022-05-18 16:15:00|155.64|153.24|154.56|152.16|156.06|153.66|153.07|150.67|0
1652890800000|2022-05-18 16:20:00|154.47|152.07|158.07|155.67|158.16|155.76|154.22|151.82|0
1652891100000|2022-05-18 16:25:00|157.99|155.59|156.89|154.49|157.99|155.59|156.09|153.69|0
1652891400000|2022-05-18 16:30:00|156.72|154.32|155.3|152.9|157.82|155.42|155.3|152.9|0
1652891700000|2022-05-18 16:35:00|155.46|153.06|154.63|152.23|156.3|153.9|154.21|151.81|0
1652892000000|2022-05-18 16:40:00|154.71|152.31|156.38|153.98|156.71|154.31|154.71|152.31|0
1652892300000|2022-05-18 16:45:00|156.46|154.06|153.58|151.18|156.88|154.48|153.58|151.18|0
1652892600000|2022-05-18 16:50:00|153.46|151.06|152.71|150.31|153.79|151.39|152.14|149.74|0
1652892900000|2022-05-18 16:55:00|152.38|149.98|152.13|149.73|153.62|151.22|151.81|149.41|0
1652893200000|2022-05-18 17:00:00|152.22|149.82|154.94|152.54|154.94|152.54|152.22|149.82|0
1652893500000|2022-05-18 17:05:00|155.61|153.21|159.23|156.83|159.49|157.09|155.61|153.21|0
1652893800000|2022-05-18 17:10:00|159.32|156.92|160.51|158.11|160.77|158.37|158.72|156.32|0
1652894100000|2022-05-18 17:15:00|160.42|158.02|162.67|160.27|162.67|160.27|159.56|157.16|0
1652894400000|2022-05-18 17:20:00|162.33|159.93|162.15|159.75|162.41|160.01|160.61|158.21|0
1652894700000|2022-05-18 17:25:00|161.98|159.58|161.72|159.32|163.1|160.7|161.29|158.89|0
1652895000000|2022-05-18 17:30:00|161.81|159.41|160.86|158.46|162.75|160.35|160.77|158.37|0
1652895300000|2022-05-18 17:35:00|160.77|158.37|160.34|157.94|161.46|159.06|159.92|157.52|0
1652895600000|2022-05-18 17:40:00|160.26|157.86|164.04|161.64|164.65|162.25|160.26|157.86|0
1652895900000|2022-05-18 17:45:00|163.96|161.56|166.4|164|166.45|164.05|163.61|161.21|0
1652896200000|2022-05-18 17:50:00|166.31|163.91|166.57|164.17|167.81|165.41|165.61|163.21|0
1652896500000|2022-05-18 17:55:00|166.75|164.35|166.94|164.54|169.77|167.37|165.79|163.39|0
1652896800000|2022-05-18 18:00:00|166.67|164.27|166.5|164.1|168.08|165.68|165.62|163.22|0
1652897100000|2022-05-18 18:05:00|166.1|163.7|166.23|163.83|167.99|165.59|165.71|163.31|0
1652897400000|2022-05-18 18:10:00|165.79|163.39|167.46|165.06|167.81|165.41|164.92|162.52|0
1652897700000|2022-05-18 18:15:00|167.37|164.97|165.43|163.03|168.7|166.3|164.65|162.25|0
1652898000000|2022-05-18 18:20:00|165.7|163.3|165.87|163.47|166.88|164.48|164.21|161.81|0
1652898300000|2022-05-18 18:25:00|165.69|163.29|164.21|161.81|165.69|163.29|163.86|161.46|0
1652898600000|2022-05-18 18:30:00|164.29|161.89|167.05|164.65|167.31|164.91|163.6|161.2|0
1652898900000|2022-05-18 18:35:00|166.96|164.56|169.04|166.64|169.71|167.31|166.96|164.56|0
1652899200000|2022-05-18 18:40:00|169.13|166.73|169.12|166.72|170.01|167.61|167.35|164.95|0
1652899500000|2022-05-18 18:45:00|169.39|166.99|168.14|165.74|171.54|169.14|167.26|164.86|0
1652899800000|2022-05-18 18:50:00|168.37|165.97|169.92|167.52|170.63|168.23|167.35|164.95|0
1652900100000|2022-05-18 18:55:00|170.01|167.61|170.9|168.5|171.89|169.49|168.4|166|0
1652900400000|2022-05-18 19:00:00|171.35|168.95|170.27|167.87|171.35|168.95|168.93|166.53|0
1652900700000|2022-05-18 19:05:00|170.45|168.05|170.69|168.29|170.96|168.56|167.78|165.38|0
1652901000000|2022-05-18 19:10:00|170.87|168.47|171.58|169.18|171.58|169.18|168.99|166.59|0
1652901300000|2022-05-18 19:15:00|171.76|169.36|170.59|168.19|171.76|169.36|169.43|167.03|0
1652901600000|2022-05-18 19:20:00|170.77|168.37|173.51|171.11|173.88|171.48|169.52|167.12|0
1652901900000|2022-05-18 19:25:00|173.42|171.02|174.9|172.5|175.45|173.05|173.24|170.84|0
1652902200000|2022-05-18 19:30:00|175.08|172.68|174.9|172.5|175.45|173.05|173.63|171.23|0
1652902500000|2022-05-18 19:35:00|175.08|172.68|169.31|166.91|175.45|173.05|167.55|165.15|0
1652902800000|2022-05-18 19:40:00|169.4|167|172.36|169.96|173.08|170.68|168.34|165.94|0
1652903100000|2022-05-18 19:45:00|172.54|170.14|174.25|171.85|174.89|172.49|171.37|168.97|0
1652903400000|2022-05-18 19:50:00|173.71|171.31|174.98|172.58|175.62|173.22|170.73|168.33|0
1652903700000|2022-05-18 19:55:00|175.07|172.67|170.01|167.61|175.25|172.85|170.01|167.61|0
1652904000000|2022-05-18 20:00:00|169.75|167.35|173.15|170.75|174.15|171.75|169.75|167.35|0
1652904300000|2022-05-18 20:05:00|173.25|170.85|175.33|172.93|175.88|173.48|173.25|170.85|0
1652904600000|2022-05-18 20:10:00|175.15|172.75|175.1|172.7|175.97|173.57|174.51|172.11|0
1652904900000|2022-05-18 20:15:00|175.17|172.37|176.26|173.46|176.81|174.01|175.07|172.27|0
1652905200000|2022-05-18 20:20:00|176.4|173.6|176.35|173.55|176.9|174.1|176.26|173.46|0
1652905500000|2022-05-18 20:25:00|176.44|173.64|176.21|173.41|177.08|174.28|176.16|173.36|0
1652905800000|2022-05-18 20:30:00|176.25|173.45|175.79|172.99|176.44|173.64|175.52|172.72|0
1652906100000|2022-05-18 20:35:00|175.7|172.9|176.15|173.35|176.52|173.72|175.52|172.72|0
1652906400000|2022-05-18 20:40:00|176.06|173.26|175.69|172.89|176.34|173.54|175.42|172.62|0
1652906700000|2022-05-18 20:45:00|175.6|172.8|174.23|171.43|175.69|172.89|174.14|171.34|0
1652907000000|2022-05-18 20:50:00|174.14|171.34|173.64|170.84|174.87|172.07|173.5|170.7|0
1652907300000|2022-05-18 20:55:00|173.41|170.61|174|171.2|174.59|171.79|173.32|170.52|0
1652907600000|2022-05-18 21:00:00|174.05|171.25|173.9|171.1|174.18|171.38|173.9|171.1|0
1652907900000|2022-05-18 21:05:00|173.93|171.13|173.77|170.97|173.99|171.19|173.63|170.83|0
1652908200000|2022-05-18 21:10:00|173.73|170.93|173.88|171.08|173.99|171.19|173.73|170.93|0
1652908500000|2022-05-18 21:15:00|173.89|171.09|173.96|171.16|173.97|171.17|173.73|170.93|0
1652908800000|2022-05-18 21:20:00|173.97|171.17|173.65|170.85|174.04|171.24|173.65|170.85|0
1652909100000|2022-05-18 21:25:00|173.69|170.89|173.7|170.9|173.75|170.95|173.67|170.87|0
1652909400000|2022-05-18 21:30:00|173.74|170.94|173.7|170.9|173.74|170.94|173.68|170.88|0
1652909700000|2022-05-18 21:35:00|173.72|170.92|173.71|170.91|173.75|170.95|173.71|170.91|0
1652910000000|2022-05-18 21:40:00|173.69|170.89|173.75|170.95|173.82|171.02|173.63|170.83|0
1652910300000|2022-05-18 21:45:00|173.69|170.89|173.65|170.85|173.69|170.89|173.65|170.85|0
1652910600000|2022-05-18 21:50:00|173.64|170.84|173.56|170.76|173.71|170.91|173.56|170.76|0
1652910900000|2022-05-18 21:55:00|173.55|170.75|173.35|170.55|173.56|170.76|173.06|170.26|0
1652911200000|2022-05-18 22:00:00|173.14|170.34|173.73|170.93|173.73|170.93|172.24|169.44|0
1652911500000|2022-05-18 22:05:00|173.77|170.97|173.68|170.88|174.45|171.65|173.45|170.65|0
1652911800000|2022-05-18 22:10:00|173.54|170.74|172.81|170.01|173.9|171.1|172.68|169.88|0
1652912100000|2022-05-18 22:15:00|172.68|169.88|172.18|169.38|173.54|170.74|172|169.2|0
1652912400000|2022-05-18 22:20:00|172.14|169.34|172.54|169.74|172.72|169.92|171.91|169.11|0
1652912700000|2022-05-18 22:25:00|172.49|169.69|174.34|171.54|174.44|171.64|172.27|169.47|0
1652913000000|2022-05-18 22:30:00|174.44|171.64|172.89|170.09|174.44|171.64|172.62|169.82|0
1652913300000|2022-05-18 22:35:00|172.8|170|172.71|169.91|172.98|170.18|172.17|169.37|0
1652913600000|2022-05-18 22:40:00|172.66|169.86|172.16|169.36|172.71|169.91|172.16|169.36|0
1652913900000|2022-05-18 22:45:00|172.25|169.45|172.7|169.9|172.97|170.17|172.25|169.45|0
1652914200000|2022-05-18 22:50:00|172.84|170.04|173.42|170.62|173.6|170.8|172.75|169.95|0
1652914500000|2022-05-18 22:55:00|173.33|170.53|172.6|169.8|173.33|170.53|172.24|169.44|0
1652914800000|2022-05-18 23:00:00|172.69|169.89|172.78|169.98|173.01|170.21|172.38|169.58|0
1652915100000|2022-05-18 23:05:00|172.74|169.94|173.5|170.7|173.5|170.7|172.33|169.53|0
1652915400000|2022-05-18 23:10:00|173.73|170.93|175.04|172.24|175.27|172.47|173.68|170.88|0
1652915700000|2022-05-18 23:15:00|175.13|172.33|175.5|172.7|175.68|172.88|174.77|171.97|0
1652916000000|2022-05-18 23:20:00|175.4|172.6|174.85|172.05|175.73|172.93|174.76|171.96|0
1652916300000|2022-05-18 23:25:00|174.76|171.96|175.12|172.32|175.45|172.65|174.76|171.96|0
1652916600000|2022-05-18 23:30:00|175.26|172.46|175.26|172.46|175.35|172.55|174.39|171.59|0
1652916900000|2022-05-18 23:35:00|175.3|172.5|178.61|175.81|179.08|176.28|175.08|172.28|0
1652917200000|2022-05-18 23:40:00|178.52|175.72|177.96|175.16|179.54|176.74|177.78|174.98|0
1652917500000|2022-05-18 23:45:00|177.78|174.98|178.6|175.8|179.07|176.27|177.59|174.79|0
1652917800000|2022-05-18 23:50:00|178.7|175.9|178.51|175.71|179.07|176.27|178.28|175.48|0
1652918100000|2022-05-18 23:55:00|178.69|175.89|179.62|176.82|179.71|176.91|178.04|175.24|0
1652918400000|2022-05-19 00:00:00|180.27|177.47|178.22|175.42|180.65|177.85|177.67|174.87|0
1652918700000|2022-05-19 00:05:00|178.13|175.33|175.42|172.62|178.78|175.98|175.28|172.48|0
1652919000000|2022-05-19 00:10:00|175.46|172.66|176.37|173.57|176.51|173.71|175|172.2|0
1652919300000|2022-05-19 00:15:00|176.19|173.39|176.65|173.85|177.11|174.31|175.73|172.93|0
1652919600000|2022-05-19 00:20:00|176.83|174.03|178.24|175.44|178.52|175.72|176.6|173.8|0
1652919900000|2022-05-19 00:25:00|178.15|175.35|180.4|177.6|181.51|178.71|177.78|174.98|0
1652920200000|2022-05-19 00:30:00|180.59|177.79|179.57|176.77|181.6|178.8|179.57|176.77|0
1652920500000|2022-05-19 00:35:00|179.71|176.91|180.21|177.41|180.58|177.78|179.48|176.68|0
1652920800000|2022-05-19 00:40:00|180.17|177.37|180.21|177.41|181.09|178.29|179.56|176.76|0
1652921100000|2022-05-19 00:45:00|180.39|177.59|180.76|177.96|181.13|178.33|179.93|177.13|0
1652921400000|2022-05-19 00:50:00|180.94|178.14|180.94|178.14|181.49|178.69|180.48|177.68|0
1652921700000|2022-05-19 00:55:00|181.03|178.23|180.66|177.86|181.35|178.55|180.61|177.81|0
1652922000000|2022-05-19 01:00:00|180.29|177.49|180.06|177.26|180.66|177.86|179.73|176.93|0
1652922300000|2022-05-19 01:05:00|180.01|177.21|180.01|177.21|181.02|178.22|179.55|176.75|0
1652922600000|2022-05-19 01:10:00|179.96|177.16|179.63|176.83|180.37|177.57|178.99|176.19|0
1652922900000|2022-05-19 01:15:00|179.68|176.88|179.81|177.01|180.05|177.25|179.36|176.56|0
1652923200000|2022-05-19 01:20:00|180.18|177.38|181.7|178.9|182.12|179.32|180.18|177.38|0
1652923500000|2022-05-19 01:25:00|181.93|179.13|181.19|178.39|182.03|179.23|180.91|178.11|0
1652923800000|2022-05-19 01:30:00|181.28|178.48|181.88|179.08|182.39|179.59|181.24|178.44|0
1652924100000|2022-05-19 01:35:00|181.83|179.03|182.44|179.64|182.95|180.15|181.46|178.66|0
1652924400000|2022-05-19 01:40:00|182.29|179.49|181.83|179.03|183.78|180.98|181.83|179.03|0
1652924700000|2022-05-19 01:45:00|181.73|178.93|180.81|178.01|181.73|178.93|180.53|177.73|0
1652925000000|2022-05-19 01:50:00|180.71|177.91|180.99|178.19|181.45|178.65|180.25|177.45|0
1652925300000|2022-05-19 01:55:00|181.08|178.28|180.98|178.18|181.26|178.46|180.62|177.82|0
1652925600000|2022-05-19 02:00:00|181.08|178.28|180.8|178|181.26|178.46|180.61|177.81|0
1652925900000|2022-05-19 02:05:00|180.89|178.09|180.61|177.81|180.98|178.18|179.5|176.7|0
1652926200000|2022-05-19 02:10:00|180.52|177.72|180.38|177.58|180.79|177.99|180.14|177.34|0
1652926500000|2022-05-19 02:15:00|180.47|177.67|180.51|177.71|180.79|177.99|180.24|177.44|0
1652926800000|2022-05-19 02:20:00|180.6|177.8|180.51|177.71|180.69|177.89|180.32|177.52|0
1652927100000|2022-05-19 02:25:00|180.5|177.7|180.13|177.33|180.5|177.7|179.58|176.78|0
1652927400000|2022-05-19 02:30:00|180.18|177.38|179.44|176.64|180.22|177.42|179.03|176.23|0
1652927700000|2022-05-19 02:35:00|179.21|176.41|178.84|176.04|179.49|176.69|178.57|175.77|0
1652928000000|2022-05-19 02:40:00|179.02|176.22|176.65|173.85|179.16|176.36|176.29|173.49|0
1652928300000|2022-05-19 02:45:00|176.56|173.76|176.29|173.49|176.56|173.76|175.39|172.59|0
1652928600000|2022-05-19 02:50:00|176.24|173.44|175.92|173.12|176.47|173.67|175.65|172.85|0
1652928900000|2022-05-19 02:55:00|175.83|173.03|174.75|171.95|176.01|173.21|174.66|171.86|0
1652929200000|2022-05-19 03:00:00|174.84|172.04|173.8|171|174.84|172.04|173.76|170.96|0
1652929500000|2022-05-19 03:05:00|173.76|170.96|173.75|170.95|174.2|171.4|172.95|170.15|0
1652929800000|2022-05-19 03:10:00|173.84|171.04|173.71|170.91|174.25|171.45|173.27|170.47|0
1652930100000|2022-05-19 03:15:00|173.8|171|174.07|171.27|174.25|171.45|173.76|170.96|0
1652930400000|2022-05-19 03:20:00|173.98|171.18|171.26|168.46|174.25|171.45|170.72|167.92|0
1652930700000|2022-05-19 03:25:00|171.3|168.5|171.56|168.76|171.74|168.94|170.06|167.26|0
1652931000000|2022-05-19 03:30:00|171.52|168.72|172.36|169.56|172.36|169.56|171.38|168.58|0
1652931300000|2022-05-19 03:35:00|172.23|169.43|171.47|168.67|172.4|169.6|170.76|167.96|0
1652931600000|2022-05-19 03:40:00|171.46|168.66|170.98|168.18|171.64|168.84|169.78|166.98|0
1652931900000|2022-05-19 03:45:00|170.93|168.13|169.87|167.07|171.2|168.4|169.78|166.98|0
1652932200000|2022-05-19 03:50:00|169.69|166.89|170.88|168.08|171.06|168.26|169.6|166.8|0
1652932500000|2022-05-19 03:55:00|170.75|167.95|170.65|167.85|171.19|168.39|170.21|167.41|0
1652932800000|2022-05-19 04:00:00|170.7|167.9|171.27|168.47|171.36|168.56|170.65|167.85|0
1652933100000|2022-05-19 04:05:00|171.36|168.56|170.91|168.11|171.36|168.56|170.74|167.94|0
1652933400000|2022-05-19 04:10:00|170.82|168.02|170.82|168.02|171.18|168.38|170.65|167.85|0
1652933700000|2022-05-19 04:15:00|170.73|167.93|170.64|167.84|170.73|167.93|170.2|167.4|0
1652934000000|2022-05-19 04:20:00|170.55|167.75|170.37|167.57|171.08|168.28|170.2|167.4|0
1652934300000|2022-05-19 04:25:00|170.33|167.53|170.9|168.1|170.9|168.1|170.28|167.48|0
1652934600000|2022-05-19 04:30:00|170.99|168.19|171.43|168.63|171.96|169.16|170.72|167.92|0
1652934900000|2022-05-19 04:35:00|171.52|168.72|171.87|169.07|172.09|169.29|170.98|168.18|0
1652935200000|2022-05-19 04:40:00|171.69|168.89|171.33|168.53|172.04|169.24|171.29|168.49|0
1652935500000|2022-05-19 04:45:00|171.29|168.49|170.18|167.38|171.38|168.58|169.82|167.02|0
1652935800000|2022-05-19 04:50:00|170.35|167.55|170.35|167.55|170.71|167.91|170.18|167.38|0
1652936100000|2022-05-19 04:55:00|170.26|167.46|170.97|168.17|170.97|168.17|170.08|167.28|0
1652936400000|2022-05-19 05:00:00|170.75|167.95|171.41|168.61|171.58|168.78|169.99|167.19|0
1652936700000|2022-05-19 05:05:00|171.5|168.7|171.36|168.56|171.67|168.87|170.34|167.54|0
1652937000000|2022-05-19 05:10:00|171.31|168.51|172.47|169.67|172.56|169.76|171.05|168.25|0
1652937300000|2022-05-19 05:15:00|172.38|169.58|172.15|169.35|172.91|170.11|172.11|169.31|0
1652937600000|2022-05-19 05:20:00|172.2|169.4|171.84|169.04|172.29|169.49|171.48|168.68|0
1652937900000|2022-05-19 05:25:00|171.79|168.99|172.1|169.3|172.37|169.57|171.48|168.68|0
1652938200000|2022-05-19 05:30:00|172.01|169.21|173.62|170.82|173.8|171|172.01|169.21|0
1652938500000|2022-05-19 05:35:00|173.66|170.86|176.01|173.21|176.37|173.57|173.66|170.86|0
1652938800000|2022-05-19 05:40:00|176.05|173.25|174.51|171.71|176.41|173.61|174.33|171.53|0
1652939100000|2022-05-19 05:45:00|174.42|171.62|175.36|172.56|175.55|172.75|173.61|170.81|0
1652939400000|2022-05-19 05:50:00|175.32|172.52|175.98|173.18|176.07|173.27|174.69|171.89|0
1652939700000|2022-05-19 05:55:00|175.93|173.13|175.88|173.08|176.43|173.63|175.12|172.32|0
1652940000000|2022-05-19 06:00:00|176.11|173.31|176.88|174.08|177.42|174.62|175.34|172.54|0
1652940300000|2022-05-19 06:05:00|176.97|174.17|175.06|172.26|177.33|174.53|175.06|172.26|0
1652940600000|2022-05-19 06:10:00|174.97|172.17|175.65|172.85|175.97|173.17|174.08|171.28|0
1652940900000|2022-05-19 06:15:00|175.56|172.76|176.23|173.43|176.5|173.7|174.7|171.9|0
1652941200000|2022-05-19 06:20:00|176.28|173.48|176.77|173.97|177.14|174.34|176.14|173.34|0
1652941500000|2022-05-19 06:25:00|176.59|173.79|176.41|173.61|176.68|173.88|175.5|172.7|0
1652941800000|2022-05-19 06:30:00|176.31|173.51|175.14|172.34|176.5|173.7|174.42|171.62|0
1652942100000|2022-05-19 06:35:00|175.05|172.25|174.68|171.88|175.23|172.43|174.28|171.48|0
1652942400000|2022-05-19 06:40:00|174.59|171.79|176.3|173.5|176.67|173.87|174.55|171.75|0
1652942700000|2022-05-19 06:45:00|176.26|173.46|176.57|173.77|176.76|173.96|175.76|172.96|0
1652943000000|2022-05-19 06:50:00|176.48|173.68|176.84|174.04|177.02|174.22|176.16|173.36|0
1652943300000|2022-05-19 06:55:00|176.8|174|176.57|173.77|177.11|174.31|176.3|173.5|0
1652943600000|2022-05-19 07:00:00|176.7|173.9|177.49|174.69|178.82|176.02|176.63|173.83|0
1652943900000|2022-05-19 07:05:00|176.97|174.57|175.79|173.39|177.2|174.8|175.15|172.75|0
1652944200000|2022-05-19 07:10:00|176.02|173.62|178.29|175.89|179.35|176.95|176.02|173.62|0
1652944500000|2022-05-19 07:15:00|178.43|176.03|178.61|176.21|179.99|177.59|177.24|174.84|0
1652944800000|2022-05-19 07:20:00|178.56|176.16|182.22|179.82|182.59|180.19|178.56|176.16|0
1652945100000|2022-05-19 07:25:00|180.35|177.95|186.12|183.72|186.21|183.81|180.35|177.95|0
1652945400000|2022-05-19 07:30:00|185.93|183.53|188.63|186.23|190.11|187.71|185.93|183.53|0
1652945700000|2022-05-19 07:35:00|188.72|186.32|192.56|190.16|192.66|190.26|188.72|186.32|0
1652946000000|2022-05-19 07:40:00|192.27|189.87|189.77|187.37|192.47|190.07|189.15|186.75|0
1652946300000|2022-05-19 07:45:00|189.82|187.42|187.85|185.45|189.82|187.42|187.38|184.98|0
1652946600000|2022-05-19 07:50:00|187.95|185.55|188.57|186.17|189.14|186.74|187.57|185.17|0
1652946900000|2022-05-19 07:55:00|188.23|185.83|185.67|183.27|188.23|185.83|185.01|182.61|0
1652947200000|2022-05-19 08:00:00|185.62|183.22|188.51|186.11|188.51|186.11|185.29|182.89|0
1652947500000|2022-05-19 08:05:00|188.56|186.16|187.84|185.44|190.13|187.73|187.65|185.25|0
1652947800000|2022-05-19 08:10:00|187.65|185.25|186.41|184.01|188.93|186.53|186.28|183.88|0
1652948100000|2022-05-19 08:15:00|186.32|183.92|189.36|186.96|189.65|187.25|186.04|183.64|0
1652948400000|2022-05-19 08:20:00|189.26|186.86|189.02|186.62|189.65|187.25|188.59|186.19|0
1652948700000|2022-05-19 08:25:00|188.78|186.38|190.17|187.77|190.65|188.25|187.64|185.24|0
1652949000000|2022-05-19 08:30:00|189.06|186.66|191.75|189.35|191.9|189.5|188.78|186.38|0
1652949300000|2022-05-19 08:35:00|191.65|189.25|190.88|188.48|191.94|189.54|190.69|188.29|0
1652949600000|2022-05-19 08:40:00|191.03|188.63|192.37|189.97|192.47|190.07|190.88|188.48|0
1652949900000|2022-05-19 08:45:00|192.32|189.92|192.22|189.82|192.42|190.02|190.68|188.28|0
1652950200000|2022-05-19 08:50:00|192.32|189.92|190.87|188.47|192.32|189.92|190.48|188.08|0
1652950500000|2022-05-19 08:55:00|190.97|188.57|195.14|192.74|195.23|192.83|190.87|188.47|0
1652950800000|2022-05-19 09:00:00|195.23|192.83|196.02|193.62|196.51|194.11|195.23|192.83|0
1652951100000|2022-05-19 09:05:00|195.82|193.42|193.99|191.59|195.82|193.42|193.75|191.35|0
1652951400000|2022-05-19 09:10:00|194.04|191.64|197.26|194.86|197.96|195.56|193.99|191.59|0
1652951700000|2022-05-19 09:15:00|197.41|195.01|197.11|194.71|197.6|195.2|196.52|194.12|0
1652952000000|2022-05-19 09:20:00|197.16|194.76|197.31|194.91|197.51|195.11|195.88|193.48|0
1652952300000|2022-05-19 09:25:00|197.16|194.76|196.66|194.26|197.6|195.2|195.93|193.53|0
1652952600000|2022-05-19 09:30:00|196.57|194.17|196.81|194.41|197.99|195.59|196.37|193.97|0
1652952900000|2022-05-19 09:35:00|196.76|194.36|199.37|196.97|199.47|197.07|196.66|194.26|0
1652953200000|2022-05-19 09:40:00|199.32|196.92|199.32|196.92|199.92|197.52|198.28|195.88|0
1652953500000|2022-05-19 09:45:00|199.27|196.87|197.09|194.69|199.42|197.02|196.8|194.4|0
1652953800000|2022-05-19 09:50:00|197.14|194.74|196.45|194.05|198.17|195.77|195.91|193.51|0
1652954100000|2022-05-19 09:55:00|196.5|194.1|198.17|195.77|199.26|196.86|196.5|194.1|0
1652954400000|2022-05-19 10:00:00|198.07|195.67|196.49|194.09|198.91|196.51|195.61|193.21|0
1652954700000|2022-05-19 10:05:00|196.39|193.99|195.17|192.77|196.59|194.19|194.92|192.52|0
1652955000000|2022-05-19 10:10:00|195.02|192.62|194.87|192.47|195.41|193.01|194.04|191.64|0
1652955300000|2022-05-19 10:15:00|194.92|192.52|195.16|192.76|196.58|194.18|194.62|192.22|0
1652955600000|2022-05-19 10:20:00|195.6|193.2|194.42|192.02|195.89|193.49|194.13|191.73|0
1652955900000|2022-05-19 10:25:00|194.37|191.97|194.96|192.56|195.39|192.99|194.13|191.73|0
1652956200000|2022-05-19 10:30:00|195.2|192.8|196.76|194.36|197.26|194.86|194.95|192.55|0
1652956500000|2022-05-19 10:35:00|196.86|194.46|194.31|191.91|196.86|194.46|194.31|191.91|0
1652956800000|2022-05-19 10:40:00|194.41|192.01|192.39|189.99|194.7|192.3|192.1|189.7|0
1652957100000|2022-05-19 10:45:00|192.29|189.89|189.22|186.82|192.29|189.89|188.83|186.43|0
1652957400000|2022-05-19 10:50:00|189.12|186.72|188.73|186.33|190.71|188.31|188.73|186.33|0
1652957700000|2022-05-19 10:55:00|188.54|186.14|187.87|185.47|189.02|186.62|187.45|185.05|0
1652958000000|2022-05-19 11:00:00|187.97|185.57|188.92|186.52|189.02|186.62|186.73|184.33|0
1652958300000|2022-05-19 11:05:00|189.02|186.62|190.17|187.77|190.84|188.44|189.02|186.62|0
1652958600000|2022-05-19 11:10:00|190.36|187.96|189.39|186.99|191.61|189.21|189.39|186.99|0
1652958900000|2022-05-19 11:15:00|189.44|187.04|189.87|187.47|190.16|187.76|189.06|186.66|0
1652959200000|2022-05-19 11:20:00|189.77|187.37|186.76|184.36|189.97|187.57|186.14|183.74|0
1652959500000|2022-05-19 11:25:00|186.9|184.5|184.06|181.66|186.9|184.5|182.94|180.54|0
1652959800000|2022-05-19 11:30:00|183.78|181.38|186.23|183.83|186.51|184.11|183.78|181.38|0
1652960100000|2022-05-19 11:35:00|186.13|183.73|185.85|183.45|186.27|183.87|184.57|182.17|0
1652960400000|2022-05-19 11:40:00|185.75|183.35|183.86|181.46|186.41|184.01|182.93|180.53|0
1652960700000|2022-05-19 11:45:00|183.96|181.56|185.16|182.76|188.08|185.68|183.82|181.42|0
1652961000000|2022-05-19 11:50:00|185.35|182.95|184.59|182.19|185.97|183.57|184.59|182.19|0
1652961300000|2022-05-19 11:55:00|184.73|182.33|183.17|180.77|184.73|182.33|181.4|179|0
1652961600000|2022-05-19 12:00:00|183.08|180.68|184.58|182.18|185.06|182.66|182.75|180.35|0
1652961900000|2022-05-19 12:05:00|184.68|182.28|184.77|182.37|184.96|182.56|183.97|181.57|0
1652962200000|2022-05-19 12:10:00|184.58|182.18|186|183.6|186.14|183.74|184.01|181.61|0
1652962500000|2022-05-19 12:15:00|185.9|183.5|186.18|183.78|187.23|184.83|185.71|183.31|0
1652962800000|2022-05-19 12:20:00|186.09|183.69|188.66|186.26|188.66|186.26|185.52|183.12|0
1652963100000|2022-05-19 12:25:00|188.71|186.31|187.08|184.68|188.71|186.31|186.94|184.54|0
1652963400000|2022-05-19 12:30:00|187.03|184.63|189.71|187.31|190.01|187.61|186.13|183.73|0
1652963700000|2022-05-19 12:35:00|189.62|187.22|190.48|188.08|190.68|188.28|187.22|184.82|0
1652964000000|2022-05-19 12:40:00|190.39|187.99|188.65|186.25|191.06|188.66|188.27|185.87|0
1652964300000|2022-05-19 12:45:00|188.74|186.34|187.69|185.29|189.03|186.63|187.36|184.96|0
1652964600000|2022-05-19 12:50:00|187.88|185.48|188.21|185.81|188.26|185.86|186.92|184.52|0
1652964900000|2022-05-19 12:55:00|188.07|185.67|188.85|186.45|188.85|186.45|186.28|183.88|0
1652965200000|2022-05-19 13:00:00|188.94|186.54|188.22|185.82|189.04|186.64|187.79|185.39|0
1652965500000|2022-05-19 13:05:00|187.98|185.58|186.26|183.86|188.17|185.77|185.88|183.48|0
1652965800000|2022-05-19 13:10:00|186.17|183.77|184.18|181.78|186.17|183.77|182.96|180.56|0
1652966100000|2022-05-19 13:15:00|184.08|181.68|184.93|182.53|185.59|183.19|183.9|181.5|0
1652966400000|2022-05-19 13:20:00|184.83|182.43|186.16|183.76|186.16|183.76|183.33|180.93|0
1652966700000|2022-05-19 13:25:00|186.4|184|185.77|183.37|186.44|184.04|184.5|182.1|0
1652967000000|2022-05-19 13:30:00|185.21|182.81|179.41|177.01|186.06|183.66|178.12|175.72|0
1652967300000|2022-05-19 13:35:00|178.58|176.18|177.31|174.91|180.93|178.53|174.32|171.92|0
1652967600000|2022-05-19 13:40:00|177.4|175|184.07|181.67|184.44|182.04|176.49|174.09|0
1652967900000|2022-05-19 13:45:00|183.79|181.39|190|187.6|190.87|188.47|183.69|181.29|0
1652968200000|2022-05-19 13:50:00|190.2|187.8|187.7|185.3|191.64|189.24|187.18|184.78|0
1652968500000|2022-05-19 13:55:00|187.89|185.49|187.12|184.72|187.98|185.58|182.42|180.02|0
1652968800000|2022-05-19 14:00:00|186.51|184.11|178.28|175.88|187.31|184.91|176.08|173.68|0
1652969100000|2022-05-19 14:05:00|178|175.6|181.42|179.02|183.2|180.8|177.36|174.96|0
1652969400000|2022-05-19 14:10:00|181.61|179.21|180.21|177.81|182.17|179.77|177.08|174.68|0
1652969700000|2022-05-19 14:15:00|179.93|177.53|177.99|175.59|181.14|178.74|176.07|173.67|0
1652970000000|2022-05-19 14:20:00|178.36|175.96|175.25|172.85|178.36|175.96|172.91|170.51|0
1652970300000|2022-05-19 14:25:00|175.34|172.94|181.77|179.37|183.45|181.05|175.16|172.76|0
1652970600000|2022-05-19 14:30:00|182.23|179.83|179.17|176.77|184.86|182.46|178.89|176.49|0
1652970900000|2022-05-19 14:35:00|179.26|176.86|182.55|180.15|184.76|182.36|177.88|175.48|0
1652971200000|2022-05-19 14:40:00|182.88|180.48|184.47|182.07|185.8|183.4|181.93|179.53|0
1652971500000|2022-05-19 14:45:00|184.38|181.98|185.13|182.73|186.28|183.88|181.74|179.34|0
1652971800000|2022-05-19 14:50:00|184.85|182.45|179.67|177.27|186|183.6|179.67|177.27|0
1652972100000|2022-05-19 14:55:00|179.58|177.18|181.35|178.95|182.15|179.75|177.59|175.19|0
1652972400000|2022-05-19 15:00:00|181.07|178.67|179.9|177.5|181.07|178.67|178|175.6|0
1652972700000|2022-05-19 15:05:00|179.53|177.13|181.02|178.62|184.7|182.3|179.35|176.95|0
1652973000000|2022-05-19 15:10:00|180.93|178.53|181.77|179.37|181.96|179.56|177.49|175.09|0
1652973300000|2022-05-19 15:15:00|181.86|179.46|179.71|177.31|183.93|181.53|179.62|177.22|0
1652973600000|2022-05-19 15:20:00|180.45|178.05|177.94|175.54|182.23|179.83|177.12|174.72|0
1652973900000|2022-05-19 15:25:00|177.76|175.36|178.59|176.19|181.2|178.8|177.76|175.36|0
1652974200000|2022-05-19 15:30:00|178.31|175.91|173.62|171.22|178.31|175.91|173.26|170.86|0
1652974500000|2022-05-19 15:35:00|173.44|171.04|169.55|167.15|174.9|172.5|168.92|166.52|0
1652974800000|2022-05-19 15:40:00|169.42|167.02|166.31|163.91|169.46|167.06|165.3|162.9|0
1652975100000|2022-05-19 15:45:00|166.62|164.22|166.17|163.77|167.85|165.45|165.39|162.99|0
1652975400000|2022-05-19 15:50:00|165.82|163.42|169.81|167.41|170.25|167.85|165.82|163.42|0
1652975700000|2022-05-19 15:55:00|169.63|167.23|170.25|167.85|172.41|170.01|169.63|167.23|0
1652976000000|2022-05-19 16:00:00|169.89|167.49|168.96|166.56|171.6|169.2|168.42|166.02|0
1652976300000|2022-05-19 16:05:00|169.14|166.74|168.29|165.89|170.03|167.63|167.44|165.04|0
1652976600000|2022-05-19 16:10:00|168.02|165.62|167.26|164.86|168.06|165.66|166.38|163.98|0
1652976900000|2022-05-19 16:15:00|167.44|165.04|169.4|167|169.84|167.44|165.49|163.09|0
1652977200000|2022-05-19 16:20:00|169.49|167.09|171.78|169.38|173.37|170.97|169.49|167.09|0
1652977500000|2022-05-19 16:25:00|171.82|169.42|170.2|167.8|172.91|170.51|169.61|167.21|0
1652977800000|2022-05-19 16:30:00|170.11|167.71|171.73|169.33|173.36|170.96|169.3|166.9|0
1652978100000|2022-05-19 16:35:00|172|169.6|173.85|171.45|176.2|173.8|171.73|169.33|0
1652978400000|2022-05-19 16:40:00|173.67|171.27|177.52|174.64|177.62|174.98|173.67|171.27|0
1652978700000|2022-05-19 16:45:00|177.8|174.92|178.36|175.48|179.39|176.51|176.96|174.08|0
1652979000000|2022-05-19 16:50:00|178.17|175.29|178.08|175.2|178.17|175.29|176.4|173.52|0
1652979300000|2022-05-19 16:55:00|178.36|175.48|174.91|172.03|179.2|176.32|174.77|171.89|0
1652979600000|2022-05-19 17:00:00|174.96|172.08|176.16|173.28|177.14|174.26|173.85|170.97|0
1652979900000|2022-05-19 17:05:00|176.06|173.18|175.6|172.72|177.08|174.2|172.79|169.91|0
1652980200000|2022-05-19 17:10:00|175.5|172.62|179.42|176.54|180.89|178.01|175.5|172.62|0
1652980500000|2022-05-19 17:15:00|179.19|176.31|176.61|173.73|180.84|177.96|176.33|173.45|0
1652980800000|2022-05-19 17:20:00|176.15|173.27|173.82|170.94|177.73|174.85|173.08|170.2|0
1652981100000|2022-05-19 17:25:00|173.63|170.75|173.92|171.04|174.76|171.88|171.62|168.74|0
1652981400000|2022-05-19 17:30:00|173.55|170.67|173.18|170.3|174.95|172.07|170.52|167.64|0
1652981700000|2022-05-19 17:35:00|173.92|171.04|171.52|168.64|174.2|171.32|170.97|168.09|0
1652982000000|2022-05-19 17:40:00|171.43|168.55|171.43|168.55|173.22|170.34|170.33|167.45|0
1652982300000|2022-05-19 17:45:00|171.33|168.45|177.84|174.96|177.93|175.05|170.79|167.91|0
1652982600000|2022-05-19 17:50:00|177.46|174.58|170.6|167.72|177.74|174.86|170.14|167.26|0
1652982900000|2022-05-19 17:55:00|170.32|167.44|165.82|162.94|170.32|167.44|164.47|161.59|0
1652983200000|2022-05-19 18:00:00|166.27|163.39|169.38|166.5|170.06|167.18|165.64|162.76|0
1652983500000|2022-05-19 18:05:00|169.42|166.54|169.87|166.99|172.16|169.28|169.14|166.26|0
1652983800000|2022-05-19 18:10:00|169.6|166.72|169.23|166.35|170.92|168.04|167.24|164.36|0
1652984100000|2022-05-19 18:15:00|168.78|165.9|170.69|167.81|170.96|168.08|167.15|164.27|0
1652984400000|2022-05-19 18:20:00|170.87|167.99|168.95|166.07|171.83|168.95|167.69|164.81|0
1652984700000|2022-05-19 18:25:00|168.77|165.89|168.89|166.49|170.9|168.5|167.99|165.44|0
1652985000000|2022-05-19 18:30:00|169.07|166.67|168.52|166.12|170.26|167.86|166.99|164.59|0
1652985300000|2022-05-19 18:35:00|168.89|166.49|166.18|163.78|170.25|167.85|164.04|161.64|0
1652985600000|2022-05-19 18:40:00|166.36|163.96|165.43|163.03|170.16|167.76|165.16|162.76|0
1652985900000|2022-05-19 18:45:00|165.16|162.76|161.94|159.54|166.5|164.1|161.94|159.54|0
1652986200000|2022-05-19 18:50:00|161.85|159.45|160.35|157.95|162.91|160.51|159.83|157.43|0
1652986500000|2022-05-19 18:55:00|160.79|158.39|160.96|158.56|164.24|161.84|160.53|158.13|0
1652986800000|2022-05-19 19:00:00|161.14|158.74|158.06|155.18|162.11|159.71|156.53|153.98|0
1652987100000|2022-05-19 19:05:00|157.8|154.92|162.82|159.94|162.82|159.94|157.46|154.58|0
1652987400000|2022-05-19 19:10:00|162.74|159.86|163.79|160.91|166.11|163.23|162.47|159.59|0
1652987700000|2022-05-19 19:15:00|164.15|161.27|167|164.12|167.91|165.03|163.61|160.73|0
1652988000000|2022-05-19 19:20:00|166.82|163.94|171.09|168.21|171.27|168.39|166.82|163.94|0
1652988300000|2022-05-19 19:25:00|171.27|168.39|172.86|169.98|172.95|170.07|168.72|165.84|0
1652988600000|2022-05-19 19:30:00|172.77|169.89|173.6|170.72|173.6|170.72|170.93|168.05|0
1652988900000|2022-05-19 19:35:00|173.69|170.81|174.26|171.38|175.08|172.2|172.21|169.33|0
1652989200000|2022-05-19 19:40:00|174.17|171.29|170.02|167.14|175.38|172.5|169.56|166.68|0
1652989500000|2022-05-19 19:45:00|169.83|166.95|171.94|169.06|173.79|170.91|168.2|165.32|0
1652989800000|2022-05-19 19:50:00|172.49|169.61|170.32|167.44|174.11|171.23|170.32|167.44|0
1652990100000|2022-05-19 19:55:00|169.95|167.07|170.87|167.99|171.05|168.17|168.01|165.13|0
1652990400000|2022-05-19 20:00:00|170.68|167.8|171.83|169.43|173.15|170.75|170.68|167.8|0
1652990700000|2022-05-19 20:05:00|171.74|169.34|171.74|169.34|172.11|169.71|170.62|168.22|0
1652991000000|2022-05-19 20:10:00|171.64|169.24|170.34|167.94|171.74|169.34|170.15|167.75|0
1652991300000|2022-05-19 20:15:00|170.35|167.55|170.35|167.55|171.28|168.48|170.08|167.28|0
1652991600000|2022-05-19 20:20:00|170.44|167.64|170.9|168.1|171.09|168.29|170.44|167.64|0
1652991900000|2022-05-19 20:25:00|170.86|168.06|170.62|167.82|171.65|168.85|170.44|167.64|0
1652992200000|2022-05-19 20:30:00|170.53|167.73|170.99|168.19|171.08|168.28|170.07|167.27|0
1652992500000|2022-05-19 20:35:00|170.9|168.1|170.89|168.09|171.18|168.38|170.62|167.82|0
1652992800000|2022-05-19 20:40:00|170.99|168.19|170.52|167.72|171.27|168.47|170.34|167.54|0
1652993100000|2022-05-19 20:45:00|170.61|167.81|169.41|166.61|170.75|167.95|169.32|166.52|0
1652993400000|2022-05-19 20:50:00|169.46|166.66|168.76|165.96|169.82|167.02|168.76|165.96|0
1652993700000|2022-05-19 20:55:00|168.85|166.05|170.1|167.3|170.1|167.3|168.72|165.92|0
1652994000000|2022-05-19 21:00:00|169.74|166.94|170.2|167.4|170.35|167.55|169.74|166.94|0
1652994300000|2022-05-19 21:05:00|170.21|167.41|170.2|167.4|170.23|167.43|170.2|167.4|0
1652994600000|2022-05-19 21:10:00|169.94|167.14|170.07|167.27|170.21|167.41|169.94|167.14|0
1652994900000|2022-05-19 21:15:00|170.06|167.26|170|167.2|170.13|167.33|169.98|167.18|0
1652995200000|2022-05-19 21:20:00|170.06|167.26|169.99|167.19|170.06|167.26|169.88|167.08|0
1652995500000|2022-05-19 21:25:00|170|167.2|170.02|167.22|170.03|167.23|169.95|167.15|0
1652995800000|2022-05-19 21:30:00|170.03|167.23|170.03|167.23|170.03|167.23|170.02|167.22|0
1652996100000|2022-05-19 21:35:00|170.01|167.21|170.04|167.24|170.1|167.3|169.98|167.18|0
1652996400000|2022-05-19 21:40:00|169.95|167.15|169.88|167.08|170.03|167.23|169.82|167.02|0
1652996700000|2022-05-19 21:45:00|169.89|167.09|169.96|167.16|169.96|167.16|169.89|167.09|0
1652997000000|2022-05-19 21:50:00|169.9|167.1|170.04|167.24|170.1|167.3|169.9|167.1|0
1652997300000|2022-05-19 21:55:00|170.03|167.23|170.08|167.28|170.08|167.28|170.03|167.23|0
1652997600000|2022-05-19 22:00:00|169.69|166.89|168.39|165.59|169.96|167.16|168.16|165.36|0
1652997900000|2022-05-19 22:05:00|168.49|165.69|167.79|164.99|168.49|165.69|167.34|164.54|0
1652998200000|2022-05-19 22:10:00|167.75|164.95|167.61|164.81|167.79|164.99|167.52|164.72|0
1652998500000|2022-05-19 22:15:00|167.56|164.76|167.29|164.49|168.8|166|167.15|164.35|0
1652998800000|2022-05-19 22:20:00|167.33|164.53|167.42|164.62|167.78|164.98|167.05|164.25|0
1652999100000|2022-05-19 22:25:00|167.33|164.53|167.69|164.89|167.78|164.98|166.87|164.07|0
1652999400000|2022-05-19 22:30:00|167.6|164.8|167.96|165.16|168.88|166.08|167.32|164.52|0
1652999700000|2022-05-19 22:35:00|168.05|165.25|168.69|165.89|168.83|166.03|167.87|165.07|0
1653000000000|2022-05-19 22:40:00|168.83|166.03|168.78|165.98|168.87|166.07|168.51|165.71|0
1653000300000|2022-05-19 22:45:00|168.87|166.07|168.68|165.88|169.1|166.3|168.68|165.88|0
1653000600000|2022-05-19 22:50:00|168.73|165.93|168.4|165.6|168.78|165.98|168.31|165.51|0
1653000900000|2022-05-19 22:55:00|168.31|165.51|168.49|165.69|169.14|166.34|168.22|165.42|0
1653001200000|2022-05-19 23:00:00|168.4|165.6|167.94|165.14|168.77|165.97|167.85|165.05|0
1653001500000|2022-05-19 23:05:00|167.9|165.1|168.67|165.87|168.67|165.87|167.85|165.05|0
1653001800000|2022-05-19 23:10:00|168.63|165.83|169.31|166.51|169.4|166.6|168.35|165.55|0
1653002100000|2022-05-19 23:15:00|169.5|166.7|169.22|166.42|169.68|166.88|169.12|166.32|0
1653002400000|2022-05-19 23:20:00|169.12|166.32|169.03|166.23|169.49|166.69|168.85|166.05|0
1653002700000|2022-05-19 23:25:00|168.94|166.14|167.92|165.12|169.12|166.32|167.56|164.76|0
1653003000000|2022-05-19 23:30:00|167.83|165.03|167.65|164.85|168.01|165.21|167.46|164.66|0
1653003300000|2022-05-19 23:35:00|167.6|164.8|167.46|164.66|167.74|164.94|167.19|164.39|0
1653003600000|2022-05-19 23:40:00|167.42|164.62|167.09|164.29|167.51|164.71|166.78|163.98|0
1653003900000|2022-05-19 23:45:00|167|164.2|166.09|163.29|167.36|164.56|166.09|163.29|0
1653004200000|2022-05-19 23:50:00|166.18|163.38|166.17|163.37|166.72|163.92|165.72|162.92|0
1653004500000|2022-05-19 23:55:00|166.22|163.42|166.53|163.73|166.72|163.92|166.08|163.28|0
1653004800000|2022-05-20 00:00:00|166.26|163.46|165.44|162.64|166.44|163.64|165.17|162.37|0
1653005100000|2022-05-20 00:05:00|165.35|162.55|164.99|162.19|165.89|163.09|164.35|161.55|0
1653005400000|2022-05-20 00:10:00|164.89|162.09|164.08|161.28|164.94|162.14|163.81|161.01|0
1653005700000|2022-05-20 00:15:00|163.99|161.19|164.35|161.55|164.44|161.64|162.91|160.11|0
1653006000000|2022-05-20 00:20:00|164.48|161.68|164.16|161.36|164.62|161.82|163.89|161.09|0
1653006300000|2022-05-20 00:25:00|164.12|161.32|163.89|161.09|164.7|161.9|163.85|161.05|0
1653006600000|2022-05-20 00:30:00|163.8|161|162.9|160.1|163.8|161|162.9|160.1|0
1653006900000|2022-05-20 00:35:00|162.99|160.19|162.54|159.74|163.35|160.55|161.92|159.12|0
1653007200000|2022-05-20 00:40:00|162.45|159.65|161.83|159.03|162.63|159.83|161.7|158.9|0
1653007500000|2022-05-20 00:45:00|161.7|158.9|162.14|159.34|162.41|159.61|161.52|158.72|0
1653007800000|2022-05-20 00:50:00|162.23|159.43|163.22|160.42|163.67|160.87|162.14|159.34|0
1653008100000|2022-05-20 00:55:00|163.31|160.51|163.3|160.5|163.84|161.04|162.77|159.97|0
1653008400000|2022-05-20 01:00:00|163.44|160.64|163.3|160.5|163.75|160.95|163.12|160.32|0
1653008700000|2022-05-20 01:05:00|163.21|160.41|162.67|159.87|163.39|160.59|162.67|159.87|0
1653009000000|2022-05-20 01:10:00|162.76|159.96|162.57|159.77|162.76|159.96|162.13|159.33|0
1653009300000|2022-05-20 01:15:00|162.48|159.68|160.96|158.16|162.66|159.86|160.79|157.99|0
1653009600000|2022-05-20 01:20:00|160.87|158.07|160.6|157.8|161.5|158.7|160.52|157.72|0
1653009900000|2022-05-20 01:25:00|160.43|157.63|159.27|156.47|160.43|157.63|159.1|156.3|0
1653010200000|2022-05-20 01:30:00|159.36|156.56|158.21|155.41|159.54|156.74|157.86|155.06|0
1653010500000|2022-05-20 01:35:00|158.13|155.33|158.56|155.76|159.71|156.91|158.04|155.24|0
1653010800000|2022-05-20 01:40:00|158.39|155.59|158.47|155.67|158.74|155.94|157.95|155.15|0
1653011100000|2022-05-20 01:45:00|158.52|155.72|159.26|156.46|159.35|156.55|158.38|155.58|0
1653011400000|2022-05-20 01:50:00|159.17|156.37|158.64|155.84|159.44|156.64|158.56|155.76|0
1653011700000|2022-05-20 01:55:00|158.55|155.75|159.17|156.37|159.34|156.54|158.2|155.4|0
1653012000000|2022-05-20 02:00:00|159.21|156.41|159.96|157.16|160.18|157.38|159.08|156.28|0
1653012300000|2022-05-20 02:05:00|159.78|156.98|160.75|157.95|160.75|157.95|159.51|156.71|0
1653012600000|2022-05-20 02:10:00|160.93|158.13|162.44|159.64|162.53|159.73|160.93|158.13|0
1653012900000|2022-05-20 02:15:00|162.49|159.69|161.46|158.66|162.53|159.73|160.92|158.12|0
1653013200000|2022-05-20 02:20:00|161.37|158.57|161.06|158.26|161.37|158.57|160.74|157.94|0
1653013500000|2022-05-20 02:25:00|161.01|158.21|160.56|157.76|161.28|158.48|160.39|157.59|0
1653013800000|2022-05-20 02:30:00|160.52|157.72|161.32|158.52|161.85|159.05|160.38|157.58|0
1653014100000|2022-05-20 02:35:00|161.36|158.56|161.31|158.51|161.45|158.65|161|158.2|0
1653014400000|2022-05-20 02:40:00|161.27|158.47|160.82|158.02|161.53|158.73|160.73|157.93|0
1653014700000|2022-05-20 02:45:00|160.73|157.93|158.69|155.89|160.73|157.93|158.61|155.81|0
1653015000000|2022-05-20 02:50:00|158.6|155.8|158.87|156.07|159.04|156.24|158.52|155.72|0
1653015300000|2022-05-20 02:55:00|158.78|155.98|158.77|155.97|159.39|156.59|158.69|155.89|0
1653015600000|2022-05-20 03:00:00|158.86|156.06|159.48|156.68|159.48|156.68|158.86|156.06|0
1653015900000|2022-05-20 03:05:00|159.56|156.76|159.61|156.81|159.74|156.94|159.21|156.41|0
1653016200000|2022-05-20 03:10:00|159.65|156.85|160.35|157.55|160.8|158|159.56|156.76|0
1653016500000|2022-05-20 03:15:00|160.31|157.51|160.17|157.37|160.44|157.64|160|157.2|0
1653016800000|2022-05-20 03:20:00|160.26|157.46|159.51|156.71|160.26|157.46|159.46|156.66|0
1653017100000|2022-05-20 03:25:00|159.46|156.66|159.81|157.01|159.86|157.06|159.29|156.49|0
1653017400000|2022-05-20 03:30:00|159.77|156.97|159.99|157.19|160.16|157.36|159.73|156.93|0
1653017700000|2022-05-20 03:35:00|160.03|157.23|159.01|156.21|160.08|157.28|158.57|155.77|0
1653018000000|2022-05-20 03:40:00|159.1|156.3|159.54|156.74|159.8|157|158.92|156.12|0
1653018300000|2022-05-20 03:45:00|159.63|156.83|159.89|157.09|159.94|157.14|159.32|156.52|0
1653018600000|2022-05-20 03:50:00|159.94|157.14|160.6|157.8|161.18|158.38|159.62|156.82|0
1653018900000|2022-05-20 03:55:00|160.51|157.71|160.33|157.53|160.59|157.79|160.11|157.31|0
1653019200000|2022-05-20 04:00:00|160.59|157.79|159.61|156.81|160.73|157.93|159.61|156.81|0
1653019500000|2022-05-20 04:05:00|159.66|156.86|158.9|156.1|159.7|156.9|158.64|155.84|0
1653019800000|2022-05-20 04:10:00|158.86|156.06|158.9|156.1|158.9|156.1|158.11|155.31|0
1653020100000|2022-05-20 04:15:00|158.81|156.01|158.28|155.48|159.08|156.28|158.2|155.4|0
1653020400000|2022-05-20 04:20:00|158.37|155.57|157.93|155.13|158.81|156.01|157.93|155.13|0
1653020700000|2022-05-20 04:25:00|157.84|155.04|157.31|154.51|157.84|155.04|157.01|154.21|0
1653021000000|2022-05-20 04:30:00|157.4|154.6|158.01|155.21|158.18|155.38|157.4|154.6|0
1653021300000|2022-05-20 04:35:00|157.97|155.17|157.92|155.12|158.18|155.38|157.66|154.86|0
1653021600000|2022-05-20 04:40:00|158.01|155.21|157.92|155.12|158.31|155.51|157.83|155.03|0
1653021900000|2022-05-20 04:45:00|157.83|155.03|158.09|155.29|158.18|155.38|157.56|154.76|0
1653022200000|2022-05-20 04:50:00|158|155.2|157.82|155.02|158.17|155.37|157.82|155.02|0
1653022500000|2022-05-20 04:55:00|157.91|155.11|157.29|154.49|158.08|155.28|157.29|154.49|0
1653022800000|2022-05-20 05:00:00|157.38|154.58|158.47|155.67|158.74|155.94|157.12|154.32|0
1653023100000|2022-05-20 05:05:00|158.43|155.63|157.46|154.66|158.6|155.8|156.8|154|0
1653023400000|2022-05-20 05:10:00|157.5|154.7|157.33|154.53|157.59|154.79|156.93|154.13|0
1653023700000|2022-05-20 05:15:00|157.41|154.61|157.72|154.92|158.56|155.76|157.06|154.26|0
1653024000000|2022-05-20 05:20:00|157.67|154.87|157.76|154.96|158.02|155.22|157.06|154.26|0
1653024300000|2022-05-20 05:25:00|157.8|155|157.58|154.78|158.02|155.22|157.14|154.34|0
1653024600000|2022-05-20 05:30:00|157.4|154.6|157.49|154.69|157.84|155.04|157.05|154.25|0
1653024900000|2022-05-20 05:35:00|157.58|154.78|157.05|154.25|157.93|155.13|156.87|154.07|0
1653025200000|2022-05-20 05:40:00|156.96|154.16|157.04|154.24|157.31|154.51|156.52|153.72|0
1653025500000|2022-05-20 05:45:00|156.96|154.16|157.04|154.24|157.57|154.77|156.87|154.07|0
1653025800000|2022-05-20 05:50:00|157.17|154.37|155.99|153.19|157.17|154.37|155.55|152.75|0
1653026100000|2022-05-20 05:55:00|156.16|153.36|156.95|154.15|157.03|154.23|156.16|153.36|0
1653026400000|2022-05-20 06:00:00|156.86|154.06|157.47|154.67|158|155.2|156.51|153.71|0
1653026700000|2022-05-20 06:05:00|157.56|154.76|157.38|154.58|158.35|155.55|157.12|154.32|0
1653027000000|2022-05-20 06:10:00|157.29|154.49|157.59|154.79|157.73|154.93|155.72|152.92|0
1653027300000|2022-05-20 06:15:00|157.99|155.19|157.94|155.14|158.34|155.54|157.55|154.75|0
1653027600000|2022-05-20 06:20:00|157.99|155.19|157.54|154.74|158.25|155.45|157.46|154.66|0
1653027900000|2022-05-20 06:25:00|157.45|154.65|160.1|157.3|160.46|157.66|157.45|154.65|0
1653028200000|2022-05-20 06:30:00|160.28|157.48|159.65|156.85|160.9|158.1|159.48|156.68|0
1653028500000|2022-05-20 06:35:00|159.57|156.77|160.23|157.43|160.72|157.92|159.48|156.68|0
1653028800000|2022-05-20 06:40:00|160.18|157.38|159.52|156.72|160.72|157.92|159.52|156.72|0
1653029100000|2022-05-20 06:45:00|159.56|156.76|160.53|157.73|160.98|158.18|159.38|156.58|0
1653029400000|2022-05-20 06:50:00|160.45|157.65|161.78|158.98|161.78|158.98|160.27|157.47|0
1653029700000|2022-05-20 06:55:00|161.51|158.71|161.3|158.5|162.36|159.56|160.44|157.64|0
1653030000000|2022-05-20 07:00:00|161.16|158.36|161.38|158.58|162.41|159.61|160.98|158.18|0
1653030300000|2022-05-20 07:05:00|161.14|158.74|160.01|157.61|161.32|158.92|158.73|156.33|0
1653030600000|2022-05-20 07:10:00|160.05|157.65|158.24|155.84|160.23|157.83|157.97|155.57|0
1653030900000|2022-05-20 07:15:00|158.28|155.88|157.31|154.91|158.28|155.88|156.17|153.77|0
1653031200000|2022-05-20 07:20:00|157.22|154.82|157.48|155.08|157.79|155.39|156.34|153.94|0
1653031500000|2022-05-20 07:25:00|157.44|155.04|157.3|154.9|157.96|155.56|156.51|154.11|0
1653031800000|2022-05-20 07:30:00|157.21|154.81|155.07|152.67|158|155.6|155.03|152.63|0
1653032100000|2022-05-20 07:35:00|155.11|152.71|152.92|150.52|155.2|152.8|152.14|149.74|0
1653032400000|2022-05-20 07:40:00|153|150.6|152.48|150.08|153.43|151.03|151.88|149.48|0
1653032700000|2022-05-20 07:45:00|152.53|150.13|151.79|149.39|152.91|150.51|151.79|149.39|0
1653033000000|2022-05-20 07:50:00|151.88|149.48|152.05|149.65|152.69|150.29|151.79|149.39|0
1653033300000|2022-05-20 07:55:00|152.13|149.73|153.08|150.68|153.55|151.15|151.79|149.39|0
1653033600000|2022-05-20 08:00:00|153.12|150.72|153.9|151.5|154.11|151.71|152.82|150.42|0
1653033900000|2022-05-20 08:05:00|153.94|151.54|153.67|151.27|154.11|151.71|153.24|150.84|0
1653034200000|2022-05-20 08:10:00|153.63|151.23|154.84|152.44|155.76|153.36|153.33|150.93|0
1653034500000|2022-05-20 08:15:00|154.89|152.49|154.19|151.79|155.15|152.75|154.19|151.79|0
1653034800000|2022-05-20 08:20:00|154.1|151.7|153.15|150.75|154.19|151.79|152.97|150.57|0
1653035100000|2022-05-20 08:25:00|153.06|150.66|152.28|149.88|153.58|151.18|152.28|149.88|0
1653035400000|2022-05-20 08:30:00|152.2|149.8|150.95|148.55|152.2|149.8|150.82|148.42|0
1653035700000|2022-05-20 08:35:00|150.87|148.47|150.91|148.51|151.76|149.36|150.82|148.42|0
1653036000000|2022-05-20 08:40:00|150.82|148.42|149.97|147.57|151.16|148.76|149.88|147.48|0
1653036300000|2022-05-20 08:45:00|150.05|147.65|151.41|149.01|151.41|149.01|149.8|147.4|0
1653036600000|2022-05-20 08:50:00|151.5|149.1|151.49|149.09|151.75|149.35|151.2|148.8|0
1653036900000|2022-05-20 08:55:00|151.41|149.01|151.58|149.18|151.88|149.48|151.15|148.75|0
1653037200000|2022-05-20 09:00:00|151.66|149.26|150.72|148.32|152.26|149.86|150.55|148.15|0
1653037500000|2022-05-20 09:05:00|150.8|148.4|150.29|147.89|151.02|148.62|150.16|147.76|0
1653037800000|2022-05-20 09:10:00|150.2|147.8|149.61|147.21|150.89|148.49|149.35|146.95|0
1653038100000|2022-05-20 09:15:00|149.44|147.04|149.35|146.95|149.86|147.46|148.84|146.44|0
1653038400000|2022-05-20 09:20:00|149.39|146.99|151.09|148.69|151.09|148.69|149.22|146.82|0
1653038700000|2022-05-20 09:25:00|150.88|148.48|151.51|149.11|151.76|149.36|149.94|147.54|0
1653039000000|2022-05-20 09:30:00|151.59|149.19|152.52|150.12|152.57|150.17|151.59|149.19|0
1653039300000|2022-05-20 09:35:00|152.7|150.3|152.52|150.12|152.87|150.47|152.44|150.04|0
1653039600000|2022-05-20 09:40:00|152.57|150.17|154.15|151.75|154.37|151.97|152.44|150.04|0
1653039900000|2022-05-20 09:45:00|154.24|151.84|153.89|151.49|154.45|152.05|153.63|151.23|0
1653040200000|2022-05-20 09:50:00|153.63|151.23|153.37|150.97|154.02|151.62|153.37|150.97|0
1653040500000|2022-05-20 09:55:00|153.28|150.88|153.79|151.39|153.79|151.39|153.19|150.79|0
1653040800000|2022-05-20 10:00:00|153.88|151.48|153.62|151.22|154.14|151.74|153.45|151.05|0
1653041100000|2022-05-20 10:05:00|153.58|151.18|152.55|150.15|153.75|151.35|152.55|150.15|0
1653041400000|2022-05-20 10:10:00|152.59|150.19|152.84|150.44|153.1|150.7|152.41|150.01|0
1653041700000|2022-05-20 10:15:00|152.76|150.36|153.31|150.91|154.39|151.99|152.76|150.36|0
1653042000000|2022-05-20 10:20:00|153.18|150.78|152.32|149.92|153.52|151.12|152.24|149.84|0
1653042300000|2022-05-20 10:25:00|152.24|149.84|152.75|150.35|152.75|150.35|152.24|149.84|0
1653042600000|2022-05-20 10:30:00|152.66|150.26|152.87|150.47|153.26|150.86|152.57|150.17|0
1653042900000|2022-05-20 10:35:00|152.83|150.43|153.56|151.16|153.81|151.41|152.83|150.43|0
1653043200000|2022-05-20 10:40:00|153.6|151.2|153.21|150.81|153.6|151.2|152.99|150.59|0
1653043500000|2022-05-20 10:45:00|152.99|150.59|153.08|150.68|153.68|151.28|152.65|150.25|0
1653043800000|2022-05-20 10:50:00|153.16|150.76|154.36|151.96|154.45|152.05|152.82|150.42|0
1653044100000|2022-05-20 10:55:00|154.19|151.79|153.76|151.36|154.28|151.88|153.33|150.93|0
1653044400000|2022-05-20 11:00:00|153.67|151.27|154.27|151.87|154.92|152.52|153.67|151.27|0
1653044700000|2022-05-20 11:05:00|154.44|152.04|155.18|152.78|155.48|153.08|154.44|152.04|0
1653045000000|2022-05-20 11:10:00|155.3|152.9|154.52|152.12|155.56|153.16|154.52|152.12|0
1653045300000|2022-05-20 11:15:00|154.44|152.04|154.17|151.77|154.44|152.04|153.83|151.43|0
1653045600000|2022-05-20 11:20:00|154.13|151.73|154.52|152.12|154.86|152.46|153.66|151.26|0
1653045900000|2022-05-20 11:25:00|154.56|152.16|154.73|152.33|155.03|152.63|154.34|151.94|0
1653046200000|2022-05-20 11:30:00|154.68|152.28|153.39|150.99|154.68|152.28|153.3|150.9|0
1653046500000|2022-05-20 11:35:00|153.47|151.07|153.77|151.37|153.77|151.37|153.3|150.9|0
1653046800000|2022-05-20 11:40:00|153.82|151.42|153.9|151.5|154.33|151.93|153.38|150.98|0
1653047100000|2022-05-20 11:45:00|153.81|151.41|153.04|150.64|153.81|151.41|153.04|150.64|0
1653047400000|2022-05-20 11:50:00|152.95|150.55|150.99|148.59|153.12|150.72|150.99|148.59|0
1653047700000|2022-05-20 11:55:00|150.9|148.5|152.6|150.2|152.77|150.37|150.65|148.25|0
1653048000000|2022-05-20 12:00:00|152.69|150.29|152.85|150.45|153.28|150.88|152.09|149.69|0
1653048300000|2022-05-20 12:05:00|152.77|150.37|152.94|150.54|153.02|150.62|152.08|149.68|0
1653048600000|2022-05-20 12:10:00|152.85|150.45|153.88|151.48|154.05|151.65|152.76|150.36|0
1653048900000|2022-05-20 12:15:00|153.79|151.39|153.79|151.39|154.09|151.69|153.45|151.05|0
1653049200000|2022-05-20 12:20:00|153.7|151.3|153.79|151.39|153.96|151.56|153.01|150.61|0
1653049500000|2022-05-20 12:25:00|153.7|151.3|153.18|150.78|154.04|151.64|152.92|150.52|0
1653049800000|2022-05-20 12:30:00|153.27|150.87|153.87|151.47|154.04|151.64|152.92|150.52|0
1653050100000|2022-05-20 12:35:00|153.69|151.29|153.17|150.77|153.87|151.47|152.66|150.26|0
1653050400000|2022-05-20 12:40:00|153.35|150.95|154.98|152.58|155.24|152.84|153.35|150.95|0
1653050700000|2022-05-20 12:45:00|154.94|152.54|156.02|153.62|156.37|153.97|154.55|152.15|0
1653051000000|2022-05-20 12:50:00|156.11|153.71|157.6|155.2|158.31|155.91|155.33|152.93|0
1653051300000|2022-05-20 12:55:00|157.78|155.38|156.12|153.72|157.95|155.55|156.03|153.63|0
1653051600000|2022-05-20 13:00:00|156.03|153.63|155.77|153.37|156.56|154.16|155.51|153.11|0
1653051900000|2022-05-20 13:05:00|155.86|153.46|156.68|154.28|156.81|154.41|155.77|153.37|0
1653052200000|2022-05-20 13:10:00|156.72|154.32|155.76|153.36|156.9|154.5|155.51|153.11|0
1653052500000|2022-05-20 13:15:00|155.85|153.45|156.19|153.79|156.63|154.23|155.42|153.02|0
1653052800000|2022-05-20 13:20:00|156.37|153.97|155.67|153.27|156.46|154.06|154.94|152.54|0
1653053100000|2022-05-20 13:25:00|155.15|152.75|156.1|153.7|156.28|153.88|153.65|151.25|0
1653053400000|2022-05-20 13:30:00|156.54|154.14|157.54|155.14|158.45|156.05|154.89|152.49|0
1653053700000|2022-05-20 13:35:00|157.67|155.27|157.45|155.05|161.73|159.33|156.62|154.22|0
1653054000000|2022-05-20 13:40:00|157.75|155.35|155.31|152.91|158.71|156.31|154.37|151.97|0
1653054300000|2022-05-20 13:45:00|155.18|152.78|158.8|156.4|159.94|157.54|154.45|152.05|0
1653054600000|2022-05-20 13:50:00|158.88|156.48|155.16|152.76|159.59|157.19|154.63|152.23|0
1653054900000|2022-05-20 13:55:00|155.24|152.84|155.59|153.19|157.78|155.38|154.63|152.23|0
1653055200000|2022-05-20 14:00:00|155.76|153.36|157.42|155.02|158.49|156.09|154.37|151.97|0
1653055500000|2022-05-20 14:05:00|157.07|154.67|164.75|162.35|165.21|162.81|157.07|154.67|0
1653055800000|2022-05-20 14:10:00|164.71|162.31|164.7|162.3|165.84|163.44|164.02|161.62|0
1653056100000|2022-05-20 14:15:00|164.2|161.8|164.29|161.89|165.02|162.62|162.49|160.09|0
1653056400000|2022-05-20 14:20:00|164.38|161.98|165.34|162.46|167.39|164.99|164.11|161.71|0
1653056700000|2022-05-20 14:25:00|165.25|162.37|163.17|160.29|166.35|163.47|162.36|159.48|0
1653057000000|2022-05-20 14:30:00|163.44|160.56|165.16|162.28|165.61|162.73|162.99|160.11|0
1653057300000|2022-05-20 14:35:00|165.34|162.46|165.85|162.97|166.8|163.92|164.56|161.68|0
1653057600000|2022-05-20 14:40:00|166.17|163.29|164.12|161.24|166.35|163.47|163.39|160.51|0
1653057900000|2022-05-20 14:45:00|164.07|161.19|166.85|163.97|167.5|164.62|163.48|160.6|0
1653058200000|2022-05-20 14:50:00|166.94|164.06|171.87|168.99|171.96|169.08|166.48|163.6|0
1653058500000|2022-05-20 14:55:00|171.77|168.89|175.85|172.97|175.85|172.97|171.4|168.52|0
1653058800000|2022-05-20 15:00:00|175.65|172.77|175.94|173.06|176.23|173.35|174.32|171.44|0
1653059100000|2022-05-20 15:05:00|175.46|172.58|178.05|175.17|178.92|176.04|174.98|172.1|0
1653059400000|2022-05-20 15:10:00|178.24|175.36|181.19|178.31|182.56|179.68|177.86|174.98|0
1653059700000|2022-05-20 15:15:00|181.49|178.61|183.4|180.52|186.28|183.4|181.29|178.41|0
1653060000000|2022-05-20 15:20:00|183.2|180.32|184.67|181.79|184.97|182.09|183.2|180.32|0
1653060300000|2022-05-20 15:25:00|184.87|181.99|180.82|177.94|184.87|181.99|180.07|177.19|0
1653060600000|2022-05-20 15:30:00|180.91|178.03|178.78|175.9|181.3|178.42|177.53|174.65|0
1653060900000|2022-05-20 15:35:00|178.59|175.71|182.27|179.39|183.35|180.47|178.59|175.71|0
1653061200000|2022-05-20 15:40:00|182.17|179.29|183.05|180.17|183.05|180.17|179.07|176.19|0
1653061500000|2022-05-20 15:45:00|183.1|180.22|180.12|177.24|183.1|180.22|179.83|176.95|0
1653061800000|2022-05-20 15:50:00|180.22|177.34|181.48|178.6|182.12|179.24|178.38|175.5|0
1653062100000|2022-05-20 15:55:00|181.29|178.41|182.21|179.33|182.55|179.67|179.34|176.46|0
1653062400000|2022-05-20 16:00:00|182.45|179.57|183.63|180.75|184.52|181.64|181.77|178.89|0
1653062700000|2022-05-20 16:05:00|183.68|180.8|189.4|186.52|189.4|186.52|182.35|179.47|0
1653063000000|2022-05-20 16:10:00|189.7|186.82|188.44|185.56|192.7|189.82|187.39|184.51|0
1653063300000|2022-05-20 16:15:00|188.19|185.31|191.7|188.82|192|189.12|188.19|185.31|0
1653063600000|2022-05-20 16:20:00|191.8|188.92|190|187.12|192.41|189.53|189.6|186.72|0
1653063900000|2022-05-20 16:25:00|189.9|187.02|191.6|188.72|192.92|190.04|189.9|187.02|0
1653064200000|2022-05-20 16:30:00|191.5|188.62|193.52|190.64|193.52|190.64|189.99|187.11|0
1653064500000|2022-05-20 16:35:00|193.62|190.74|195.76|192.88|196.89|194.01|193.42|190.54|0
1653064800000|2022-05-20 16:40:00|195.96|193.08|199.68|196.8|199.68|196.8|195.96|193.08|0
1653065100000|2022-05-20 16:45:00|199.78|196.9|197.12|194.24|202.95|200.07|197.12|194.24|0
1653065400000|2022-05-20 16:50:00|197.53|194.65|200.21|197.33|201.04|198.16|197.27|194.39|0
1653065700000|2022-05-20 16:55:00|200.16|197.28|198.96|196.08|200.31|197.43|196.6|193.72|0
1653066000000|2022-05-20 17:00:00|198.75|195.87|201.34|198.46|202.91|200.03|198.75|195.87|0
1653066300000|2022-05-20 17:05:00|201.03|198.15|203.96|201.08|204.59|201.71|199.06|196.18|0
1653066600000|2022-05-20 17:10:00|204.06|201.18|205.23|202.35|206.07|203.19|203.01|200.13|0
1653066900000|2022-05-20 17:15:00|205.12|202.24|207.34|204.46|207.34|204.46|204.6|201.72|0
1653067200000|2022-05-20 17:20:00|207.12|204.24|207.76|204.88|208.5|205.62|205.64|202.76|0
1653067500000|2022-05-20 17:25:00|207.97|205.09|209.57|206.69|209.89|207.01|207.49|204.61|0
1653067800000|2022-05-20 17:30:00|209.67|206.79|200.62|197.74|210.1|207.22|200.31|197.43|0
1653068100000|2022-05-20 17:35:00|200.52|197.64|201.34|198.46|203.22|200.34|198.76|195.88|0
1653068400000|2022-05-20 17:40:00|201.55|198.67|199.36|196.48|203.32|200.44|198.95|196.07|0
1653068700000|2022-05-20 17:45:00|199.57|196.69|198.54|195.66|200.97|198.09|196.08|193.2|0
1653069000000|2022-05-20 17:50:00|198.84|195.96|196.48|193.6|201.02|198.14|195.06|192.18|0
1653069300000|2022-05-20 17:55:00|196.89|194.01|197.19|194.31|198.43|195.55|195.46|192.58|0
1653069600000|2022-05-20 18:00:00|197.45|194.57|197.78|194.9|198.6|195.72|195.32|192.44|0
1653069900000|2022-05-20 18:05:00|198.08|195.2|199.53|196.65|202.19|199.31|198.08|195.2|0
1653070200000|2022-05-20 18:10:00|199.32|196.44|199.94|197.06|200.57|197.69|197.57|194.69|0
1653070500000|2022-05-20 18:15:00|200.04|197.16|201.91|199.03|203.8|200.92|198.59|195.71|0
1653070800000|2022-05-20 18:20:00|202.12|199.24|201.7|198.82|204.12|201.24|199.93|197.05|0
1653071100000|2022-05-20 18:25:00|201.91|199.03|200.55|197.67|202.96|200.08|200.24|197.36|0
1653071400000|2022-05-20 18:30:00|200.97|198.09|203.9|201.02|205.06|202.18|199.51|196.63|0
1653071700000|2022-05-20 18:35:00|204.32|201.44|202.63|199.75|204.43|201.55|201.07|198.19|0
1653072000000|2022-05-20 18:40:00|202.95|200.07|197.44|194.56|203.16|200.28|197.44|194.56|0
1653072300000|2022-05-20 18:45:00|197.85|194.97|197.23|194.35|200.75|197.87|196.72|193.84|0
1653072600000|2022-05-20 18:50:00|197.13|194.25|193.25|190.37|198.36|195.48|191.14|188.26|0
1653072900000|2022-05-20 18:55:00|193.66|190.78|194.93|192.05|196.2|193.32|192.6|189.72|0
1653073200000|2022-05-20 19:00:00|194.83|191.95|197.6|194.72|198.32|195.44|192.69|189.81|0
1653073500000|2022-05-20 19:05:00|197.29|194.41|198.63|195.75|199.78|196.9|196.46|193.58|0
1653073800000|2022-05-20 19:10:00|198.73|195.85|198.32|195.44|199.88|197|197.91|195.03|0
1653074100000|2022-05-20 19:15:00|198.11|195.23|195.53|192.65|198.32|195.44|194.1|191.22|0
1653074400000|2022-05-20 19:20:00|195.33|192.45|192.7|189.82|195.33|192.45|190.47|187.59|0
1653074700000|2022-05-20 19:25:00|192.29|189.41|186.45|183.57|193.62|190.74|186.35|183.47|0
1653075000000|2022-05-20 19:30:00|186.35|183.47|182.7|179.82|189.45|186.57|182.21|179.33|0
1653075300000|2022-05-20 19:35:00|183.09|180.21|179.29|176.41|183.98|181.1|176.32|173.44|0
1653075600000|2022-05-20 19:40:00|179.39|176.51|174.46|171.58|181.15|178.27|170.75|167.87|0
1653075900000|2022-05-20 19:45:00|174.18|171.3|173.56|170.2|178.29|175.41|172.81|169.45|0
1653076200000|2022-05-20 19:50:00|171.55|168.19|171.49|168.13|174.51|171.15|169.17|165.81|0
1653076500000|2022-05-20 19:55:00|170.84|167.48|168.61|165.25|172.71|169.35|167.88|164.52|0
1653076800000|2022-05-20 20:00:00|169.07|165.71|170.91|167.55|171.19|167.83|166.68|163.32|0
1653077100000|2022-05-20 20:05:00|170.36|167|172.67|169.31|173.04|169.68|170.08|166.72|0
1653077400000|2022-05-20 20:10:00|172.49|169.13|171.07|168.67|173.12|170.72|171.07|168.67|0
1653289500000|2022-05-23 07:05:00|152.38|149.5|151.36|148.48|153.32|150.44|151.36|148.48|0
1653289800000|2022-05-23 07:10:00|151.27|148.39|151.78|148.9|152.8|149.92|150.77|147.89|0
1653290100000|2022-05-23 07:15:00|151.74|148.86|151.52|148.64|152.59|149.71|151.27|148.39|0
1653290400000|2022-05-23 07:20:00|151.65|148.77|152.54|149.66|153.14|150.26|151.4|148.52|0
1653290700000|2022-05-23 07:25:00|152.88|150|152.54|149.66|152.88|150|151.69|148.81|0
1653291000000|2022-05-23 07:30:00|152.84|149.96|152.45|149.57|154.16|151.28|151.26|148.38|0
1653291300000|2022-05-23 07:35:00|152.41|149.53|152.92|150.04|153.6|150.72|151.98|149.1|0
1653291600000|2022-05-23 07:40:00|152.87|149.99|155.71|152.83|155.71|152.83|152.87|149.99|0
1653291900000|2022-05-23 07:45:00|155.8|152.92|155.01|152.13|155.8|152.92|154.58|151.7|0
1653292200000|2022-05-23 07:50:00|154.93|152.05|153.89|151.01|154.93|152.05|153.89|151.01|0
1653292500000|2022-05-23 07:55:00|154.02|151.14|153.46|150.58|154.15|151.27|153.16|150.28|0
1653292800000|2022-05-23 08:00:00|153.37|150.49|155.44|152.56|155.44|152.56|151.07|148.19|0
1653293100000|2022-05-23 08:05:00|155.39|152.51|156.74|153.86|157|154.12|155.18|152.3|0
1653293400000|2022-05-23 08:10:00|156.78|153.9|159.63|156.75|159.63|156.75|156.3|153.42|0
1653293700000|2022-05-23 08:15:00|159.59|156.71|161.45|158.57|161.85|158.97|159.59|156.71|0
1653294000000|2022-05-23 08:20:00|161.54|158.66|159.76|156.88|161.67|158.79|159.67|156.79|0
1653294300000|2022-05-23 08:25:00|159.8|156.92|159.05|156.17|160.11|157.23|158.65|155.77|0
1653294600000|2022-05-23 08:30:00|159.09|156.21|161.04|158.16|161.13|158.25|158.91|156.03|0
1653294900000|2022-05-23 08:35:00|161.08|158.2|162.38|159.5|163.01|160.13|161.08|158.2|0
1653295200000|2022-05-23 08:40:00|162.42|159.54|163.53|160.65|163.8|160.92|158.51|155.63|0
1653295500000|2022-05-23 08:45:00|163.67|160.79|162.75|160.35|164.01|161.61|162.21|159.81|0
1653295800000|2022-05-23 08:50:00|162.8|160.4|162.26|159.86|163.47|161.07|161.76|159.36|0
1653296100000|2022-05-23 08:55:00|162.08|159.68|161.49|159.09|162.3|159.9|160.91|158.51|0
1653296400000|2022-05-23 09:00:00|161.36|158.96|161.84|159.44|163.19|160.79|161.05|158.65|0
1653296700000|2022-05-23 09:05:00|162.02|159.62|162.16|159.76|162.74|160.34|161.22|158.82|0
1653297000000|2022-05-23 09:10:00|162.29|159.89|161.39|158.99|162.29|159.89|160.68|158.28|0
1653297300000|2022-05-23 09:15:00|161.35|158.95|161.52|159.12|162.96|160.56|161.35|158.95|0
1653297600000|2022-05-23 09:20:00|161.35|158.95|160.76|158.36|161.48|159.08|160.59|158.19|0
1653297900000|2022-05-23 09:25:00|160.72|158.32|159.08|156.68|160.94|158.54|158.9|156.5|0
1653298200000|2022-05-23 09:30:00|158.86|156.46|158.63|156.23|159.34|156.94|158.28|155.88|0
1653298500000|2022-05-23 09:35:00|158.81|156.41|157.4|155|158.9|156.5|156.7|154.3|0
1653298800000|2022-05-23 09:40:00|157.36|154.96|158.01|155.61|158.14|155.74|157.18|154.78|0
1653299100000|2022-05-23 09:45:00|158.06|155.66|159.24|156.84|159.42|157.02|158.01|155.61|0
1653299400000|2022-05-23 09:50:00|159.33|156.93|159.02|156.62|159.33|156.93|158.36|155.96|0
1653299700000|2022-05-23 09:55:00|159.06|156.66|160.21|157.81|161.27|158.87|159.06|156.66|0
1653300000000|2022-05-23 10:00:00|160.16|157.76|160.2|157.8|160.65|158.25|159.81|157.41|0
1653300300000|2022-05-23 10:05:00|160.25|157.85|159.84|157.44|160.73|158.33|159.58|157.18|0
1653300600000|2022-05-23 10:10:00|159.89|157.49|158.17|155.77|159.89|157.49|157.99|155.59|0
1653300900000|2022-05-23 10:15:00|158.08|155.68|159.26|156.86|159.26|156.86|158.08|155.68|0
1653301200000|2022-05-23 10:20:00|159.48|157.08|159.57|157.17|160.19|157.79|159.09|156.69|0
1653301500000|2022-05-23 10:25:00|159.61|157.21|158.24|155.84|159.7|157.3|158.16|155.76|0
1653301800000|2022-05-23 10:30:00|158.11|155.71|156.93|154.53|158.2|155.8|156.93|154.53|0
1653302100000|2022-05-23 10:35:00|156.75|154.35|156.57|154.17|157.71|155.31|156.49|154.09|0
1653302400000|2022-05-23 10:40:00|156.53|154.13|156.05|153.65|157.23|154.83|155.7|153.3|0
1653302700000|2022-05-23 10:45:00|155.96|153.56|155.35|152.95|156.4|154|154.23|151.83|0
1653303000000|2022-05-23 10:50:00|155.22|152.82|154.4|152|155.87|153.47|154.23|151.83|0
1653303300000|2022-05-23 10:55:00|154.36|151.96|151.91|149.51|154.4|152|151.4|149|0
1653303600000|2022-05-23 11:00:00|151.96|149.56|152.76|150.36|153.11|150.71|151.96|149.56|0
1653303900000|2022-05-23 11:05:00|152.89|150.49|152.84|150.44|153.36|150.96|152.68|150.28|0
1653304200000|2022-05-23 11:10:00|152.63|150.23|151.86|149.46|152.93|150.53|151.39|148.99|0
1653304500000|2022-05-23 11:15:00|151.9|149.5|153.27|150.87|153.52|151.12|151.82|149.42|0
1653304800000|2022-05-23 11:20:00|153.22|150.82|155.07|152.67|155.42|153.02|153.18|150.78|0
1653305100000|2022-05-23 11:25:00|155.11|152.71|154.38|151.98|155.16|152.76|153.95|151.55|0
1653305400000|2022-05-23 11:30:00|154.46|152.06|155.32|152.92|155.32|152.92|154.29|151.89|0
1653305700000|2022-05-23 11:35:00|155.41|153.01|156.58|154.18|157.23|154.83|155.32|152.92|0
1653306000000|2022-05-23 11:40:00|156.53|154.13|155.23|152.83|156.71|154.31|154.88|152.48|0
1653306300000|2022-05-23 11:45:00|155.32|152.92|156.7|154.3|157.23|154.83|155.23|152.83|0
1653306600000|2022-05-23 11:50:00|156.75|154.35|156.09|153.69|156.79|154.39|155.18|152.78|0
1653306900000|2022-05-23 11:55:00|156.05|153.65|155.18|152.78|156.35|153.95|155.18|152.78|0
1653307200000|2022-05-23 12:00:00|155.05|152.65|153.58|151.18|155.05|152.65|153.19|150.79|0
1653307500000|2022-05-23 12:05:00|153.41|151.01|153.32|150.92|153.49|151.09|152.55|150.15|0
1653307800000|2022-05-23 12:10:00|153.66|151.26|153.74|151.34|154.43|152.03|153.06|150.66|0
1653308100000|2022-05-23 12:15:00|153.83|151.43|153.14|150.74|154.17|151.77|152.93|150.53|0
1653308400000|2022-05-23 12:20:00|153.05|150.65|153.65|151.25|154.13|151.73|152.8|150.4|0
1653308700000|2022-05-23 12:25:00|153.74|151.34|154.94|152.54|155.46|153.06|153.74|151.34|0
1653309000000|2022-05-23 12:30:00|154.85|152.45|156.58|154.18|157.11|154.71|154.72|152.32|0
1653309300000|2022-05-23 12:35:00|156.76|154.36|155.41|153.01|156.76|154.36|155.36|152.96|0
1653309600000|2022-05-23 12:40:00|155.62|153.22|156.32|153.92|156.32|153.92|154.84|152.44|0
1653309900000|2022-05-23 12:45:00|156.58|154.18|156.84|154.44|157.27|154.87|155.53|153.13|0
1653310200000|2022-05-23 12:50:00|156.62|154.22|157.27|154.87|157.27|154.87|155.83|153.43|0
1653310500000|2022-05-23 12:55:00|157.18|154.78|156.39|153.99|157.27|154.87|156.13|153.73|0
1653310800000|2022-05-23 13:00:00|156.31|153.91|155.78|153.38|157.35|154.95|155.52|153.12|0
1653311100000|2022-05-23 13:05:00|155.69|153.29|154.91|152.51|156.04|153.64|154.83|152.43|0
1653311400000|2022-05-23 13:10:00|154.83|152.43|154.05|151.65|154.83|152.43|153.92|151.52|0
1653311700000|2022-05-23 13:15:00|153.96|151.56|154.47|152.07|155.34|152.94|153.44|151.04|0
1653312000000|2022-05-23 13:20:00|154.35|151.95|154.3|151.9|155.25|152.85|154.13|151.73|0
1653312300000|2022-05-23 13:25:00|154.34|151.94|157.33|154.93|157.33|154.93|154.34|151.94|0
1653312600000|2022-05-23 13:30:00|156.72|154.32|156.98|154.58|159.66|157.26|156.11|153.71|0
1653312900000|2022-05-23 13:35:00|156.54|154.14|161.48|159.08|162.55|160.15|156.46|154.06|0
1653313200000|2022-05-23 13:40:00|161.3|158.9|156.28|153.88|163.18|160.78|155.84|153.44|0
1653313500000|2022-05-23 13:45:00|156.02|153.62|152.91|150.51|157.32|154.92|151.71|149.31|0
1653313800000|2022-05-23 13:50:00|153.25|150.85|156.71|154.31|156.71|154.31|151.71|149.31|0
1653314100000|2022-05-23 13:55:00|156.27|153.87|159.25|156.85|159.87|157.47|155.31|152.91|0
1653314400000|2022-05-23 14:00:00|159.51|157.11|163.35|160.95|165.7|163.3|159.16|156.76|0
1653314700000|2022-05-23 14:05:00|162.99|160.59|164.26|161.86|166.99|164.59|161.19|158.79|0
1653315000000|2022-05-23 14:10:00|164.44|162.04|160.96|158.56|164.71|162.31|159.81|157.41|0
1653315300000|2022-05-23 14:15:00|160.52|158.12|158.05|155.65|161.93|159.53|156.75|154.35|0
1653315600000|2022-05-23 14:20:00|158.27|155.87|157.79|155.39|160.87|158.47|156.66|154.26|0
1653315900000|2022-05-23 14:25:00|157.44|155.04|155.19|152.79|161.92|159.52|155.19|152.79|0
1653316200000|2022-05-23 14:30:00|154.46|152.06|154.33|151.93|156.05|153.65|152.88|150.48|0
1653316500000|2022-05-23 14:35:00|154.24|151.84|153.64|151.24|155.53|153.13|152.7|150.3|0
1653316800000|2022-05-23 14:40:00|153.47|151.07|154.58|152.18|155.4|153|152.19|149.79|0
1653317100000|2022-05-23 14:45:00|153.89|151.49|154.4|152|156.65|154.25|151.34|148.94|0
1653317400000|2022-05-23 14:50:00|154.66|152.26|155.78|153.38|158.91|156.51|153.72|151.32|0
1653317700000|2022-05-23 14:55:00|155.82|153.42|155|152.6|156.72|154.32|154.4|152|0
1653318000000|2022-05-23 15:00:00|154.65|152.25|150.07|147.67|156.2|153.8|149.74|147.34|0
1653318300000|2022-05-23 15:05:00|150.03|147.63|150.49|148.09|150.74|148.34|149.4|147|0
1653318600000|2022-05-23 15:10:00|150.28|147.88|148.7|146.3|152.76|150.36|148.7|146.3|0
1653318900000|2022-05-23 15:15:00|148.62|146.22|150.03|147.63|150.41|148.01|147.87|145.47|0
1653319200000|2022-05-23 15:20:00|150.24|147.84|149.28|146.88|151.04|148.64|148.78|146.38|0
1653319500000|2022-05-23 15:25:00|149.36|146.96|148.36|145.96|150.36|147.96|148.28|145.88|0
1653319800000|2022-05-23 15:30:00|148.49|146.09|145.48|143.08|148.86|146.46|145.15|142.75|0
1653320100000|2022-05-23 15:35:00|145.4|143|145.31|142.91|146.62|144.22|145.15|142.75|0
1653320400000|2022-05-23 15:40:00|144.91|142.51|147.41|145.01|147.81|145.41|144.91|142.51|0
1653320700000|2022-05-23 15:45:00|147.24|144.84|148.89|146.49|150.05|147.65|146.59|144.19|0
1653321000000|2022-05-23 15:50:00|148.64|146.24|148.14|145.74|149.22|146.82|147.65|145.25|0
1653321300000|2022-05-23 15:55:00|148.02|145.62|147.81|145.41|148.22|145.82|146.58|144.18|0
1653321600000|2022-05-23 16:00:00|147.97|145.57|145.51|143.11|148.47|146.07|145.51|143.11|0
1653321900000|2022-05-23 16:05:00|145.68|143.28|143.81|141.41|146.33|143.93|143.33|140.93|0
1653322200000|2022-05-23 16:10:00|143.73|141.33|145.11|142.71|145.43|143.03|143.73|141.33|0
1653322500000|2022-05-23 16:15:00|144.94|142.54|145.76|143.36|146.82|144.42|144.38|141.98|0
1653322800000|2022-05-23 16:20:00|145.84|143.44|144.61|142.21|145.92|143.52|144.13|141.73|0
1653323100000|2022-05-23 16:25:00|144.53|142.13|146.73|144.33|147.14|144.74|144.53|142.13|0
1653323400000|2022-05-23 16:30:00|146.57|144.17|147.38|144.98|148.79|146.39|146.57|144.17|0
1653323700000|2022-05-23 16:35:00|147.3|144.9|145.78|143.38|147.88|145.48|145.74|143.34|0
1653324000000|2022-05-23 16:40:00|145.74|143.34|145.5|143.1|146.72|144.32|145.42|143.02|0
1653324300000|2022-05-23 16:45:00|145.34|142.94|148.3|145.9|148.55|146.15|145.01|142.61|0
1653324600000|2022-05-23 16:50:00|148.22|145.82|149.3|146.9|149.72|147.32|147.72|145.32|0
1653324900000|2022-05-23 16:55:00|149.05|146.65|147.63|145.23|150.05|147.65|147.63|145.23|0
1653325200000|2022-05-23 17:00:00|147.8|145.4|149.37|146.97|149.37|146.97|147.63|145.23|0
1653325500000|2022-05-23 17:05:00|149.54|147.14|149.12|146.72|150.46|148.06|148.79|146.39|0
1653325800000|2022-05-23 17:10:00|149.29|146.89|148.87|146.47|150.04|147.64|148.37|145.97|0
1653326100000|2022-05-23 17:15:00|148.95|146.55|150.76|148.36|151.46|149.06|148.77|146.37|0
1653326400000|2022-05-23 17:20:00|151.02|148.62|150.42|148.02|152.97|150.57|150.26|147.86|0
1653326700000|2022-05-23 17:25:00|150.55|148.15|149.49|147.09|150.55|148.15|149.16|146.76|0
1653327000000|2022-05-23 17:30:00|149.41|147.01|147.9|145.5|150.67|148.27|146.74|144.34|0
1653327300000|2022-05-23 17:35:00|148.32|145.92|147.32|144.92|148.32|145.92|146.66|144.26|0
1653327600000|2022-05-23 17:40:00|147.23|144.83|146.49|144.09|147.65|145.25|145.99|143.59|0
1653327900000|2022-05-23 17:45:00|146.4|144|144.67|142.27|146.9|144.5|143.86|141.46|0
1653328200000|2022-05-23 17:50:00|144.59|142.19|145.9|143.5|146.15|143.75|144.43|142.03|0
1653328500000|2022-05-23 17:55:00|145.74|143.34|144.26|141.86|145.74|143.34|144.26|141.86|0
1653328800000|2022-05-23 18:00:00|144.01|141.61|144.99|142.59|145.78|143.38|143.12|140.72|0
1653329100000|2022-05-23 18:05:00|144.91|142.51|144.17|141.77|145.65|143.25|143.68|141.28|0
1653329400000|2022-05-23 18:10:00|144.01|141.61|142.79|140.39|144.09|141.69|142.54|140.14|0
1653329700000|2022-05-23 18:15:00|142.87|140.47|142.7|140.3|143.68|141.28|142.58|140.18|0
1653330000000|2022-05-23 18:20:00|142.62|140.22|143.77|141.37|144.73|142.33|142.22|139.82|0
1653330300000|2022-05-23 18:25:00|143.85|141.45|144.66|142.26|145.31|142.91|143.44|141.04|0
1653330600000|2022-05-23 18:30:00|144.5|142.1|144.53|142.13|145.39|142.99|143.84|141.44|0
1653330900000|2022-05-23 18:35:00|144.65|142.25|144.24|141.84|144.98|142.58|143.76|141.36|0
1653331200000|2022-05-23 18:40:00|144.33|141.93|142.06|139.66|145.1|142.7|142.06|139.66|0
1653331500000|2022-05-23 18:45:00|141.98|139.58|145.3|142.9|146.04|143.64|141.82|139.42|0
1653331800000|2022-05-23 18:50:00|145.18|142.78|145.46|143.06|146.77|144.37|144.24|141.84|0
1653332100000|2022-05-23 18:55:00|145.21|142.81|146.6|144.2|147.1|144.7|145.13|142.73|0
1653332400000|2022-05-23 19:00:00|146.52|144.12|144.88|142.48|146.77|144.37|144.56|142.16|0
1653332700000|2022-05-23 19:05:00|144.63|142.23|143.41|141.01|145.45|143.05|143.33|140.93|0
1653333000000|2022-05-23 19:10:00|144.18|141.78|147.49|145.09|148.48|146.08|144.18|141.78|0
1653333300000|2022-05-23 19:15:00|147.57|145.17|146.5|144.1|148.15|145.75|146.41|144.01|0
1653333600000|2022-05-23 19:20:00|146.41|144.01|148.39|145.99|149.55|147.15|145.76|143.36|0
1653333900000|2022-05-23 19:25:00|148.64|146.24|147.81|145.41|148.97|146.57|147.15|144.75|0
1653334200000|2022-05-23 19:30:00|147.64|145.24|146.49|144.09|148.3|145.9|145.83|143.43|0
1653334500000|2022-05-23 19:35:00|146.4|144|148.56|146.16|148.56|146.16|144.69|142.29|0
1653334800000|2022-05-23 19:40:00|148.47|146.07|148.97|146.57|149.89|147.49|147.48|145.08|0
1653335100000|2022-05-23 19:45:00|148.72|146.32|149.45|147.05|151.32|148.92|148.38|145.98|0
1653335400000|2022-05-23 19:50:00|147.24|144.84|149.54|147.14|149.95|147.55|146.52|144.12|0
1653335700000|2022-05-23 19:55:00|149.95|147.55|146.42|144.02|150.37|147.97|145.44|143.04|0
1653336000000|2022-05-23 20:00:00|145.69|143.29|145.52|143.12|145.69|143.29|144.39|141.99|0
1653336300000|2022-05-23 20:05:00|145.44|143.04|142.61|140.21|145.44|143.04|142.53|140.13|0
1653336600000|2022-05-23 20:10:00|142.77|140.37|144.46|142.06|144.7|142.3|142.61|140.21|0
1653336900000|2022-05-23 20:15:00|144.42|141.62|143.93|141.13|144.54|141.74|143.61|140.81|0
1653337200000|2022-05-23 20:20:00|144.01|141.21|144.49|141.69|144.65|141.85|144.01|141.21|0
1653337500000|2022-05-23 20:25:00|144.41|141.61|144.65|141.85|144.73|141.93|144.17|141.37|0
1653337800000|2022-05-23 20:30:00|144.61|141.81|144.61|141.81|144.73|141.93|144.24|141.44|0
1653338100000|2022-05-23 20:35:00|144.57|141.77|144.24|141.44|144.73|141.93|144.24|141.44|0
1653338400000|2022-05-23 20:40:00|144.32|141.52|144.4|141.6|144.48|141.68|144.08|141.28|0
1653338700000|2022-05-23 20:45:00|144.48|141.68|144.39|141.59|144.64|141.84|144.31|141.51|0
1653339000000|2022-05-23 20:50:00|144.31|141.51|144.31|141.51|144.31|141.51|144.07|141.27|0
1653339300000|2022-05-23 20:55:00|144.47|141.67|144.03|141.23|144.47|141.67|143.74|140.94|0
1653339600000|2022-05-23 21:00:00|144.09|141.29|143.85|141.05|144.09|141.29|143.83|141.03|0
1653339900000|2022-05-23 21:05:00|143.89|141.09|144.59|141.79|144.59|141.79|143.89|141.09|0
1653340200000|2022-05-23 21:10:00|144.5|141.7|145.69|142.89|145.74|142.94|144.5|141.7|0
1653340500000|2022-05-23 21:15:00|145.65|142.85|147.65|144.85|148.06|145.26|145.65|142.85|0
1653340800000|2022-05-23 21:20:00|147.64|144.84|148.29|145.49|148.49|145.69|147.64|144.84|0
1653341100000|2022-05-23 21:25:00|148.31|145.51|149.03|146.23|149.31|146.51|148.31|145.51|0
1653341400000|2022-05-23 21:30:00|148.84|146.04|150.08|147.28|150.08|147.28|148.84|146.04|0
1653341700000|2022-05-23 21:35:00|150.07|147.27|150.65|147.85|150.65|147.85|149.76|146.96|0
1653342000000|2022-05-23 21:40:00|150.6|147.8|151.4|148.6|151.41|148.61|150.05|147.25|0
1653342300000|2022-05-23 21:45:00|151.32|148.52|149.53|146.73|151.44|148.64|149.2|146.4|0
1653342600000|2022-05-23 21:50:00|149.49|146.69|150.38|147.58|150.7|147.9|149.47|146.67|0
1653342900000|2022-05-23 21:55:00|150.25|147.45|150.59|147.79|150.59|147.79|149.77|146.97|0
1653343200000|2022-05-23 22:00:00|153.42|150.62|158.66|155.86|160.32|157.52|153.42|150.62|0
1653343500000|2022-05-23 22:05:00|158.7|155.9|157.88|155.08|159.4|156.6|157.18|154.38|0
1653343800000|2022-05-23 22:10:00|157.74|154.94|156.14|153.34|158.26|155.46|156.1|153.3|0
1653344100000|2022-05-23 22:15:00|155.97|153.17|157.13|154.33|157.56|154.76|155.71|152.91|0
1653344400000|2022-05-23 22:20:00|157.09|154.29|158.34|155.54|158.69|155.89|156.83|154.03|0
1653344700000|2022-05-23 22:25:00|158.3|155.5|157.56|154.76|158.3|155.5|156.78|153.98|0
1653345000000|2022-05-23 22:30:00|157.51|154.71|156.13|153.33|158.12|155.32|156.08|153.28|0
1653345300000|2022-05-23 22:35:00|156.04|153.24|156.9|154.1|157.12|154.32|156|153.2|0
1653345600000|2022-05-23 22:40:00|156.77|153.97|156.42|153.62|156.94|154.14|156.25|153.45|0
1653345900000|2022-05-23 22:45:00|156.34|153.54|155.13|152.33|156.34|153.54|155.05|152.25|0
1653346200000|2022-05-23 22:50:00|155.22|152.42|155.9|153.1|156.33|153.53|155.13|152.33|0
1653346500000|2022-05-23 22:55:00|155.86|153.06|154.95|152.15|155.86|153.06|154.74|151.94|0
1653346800000|2022-05-23 23:00:00|154.83|152.03|154.44|151.64|154.95|152.15|154.35|151.55|0
1653347100000|2022-05-23 23:05:00|154.52|151.72|154.09|151.29|154.69|151.89|154.01|151.21|0
1653347400000|2022-05-23 23:10:00|154.18|151.38|154.73|151.93|154.86|152.06|154.01|151.21|0
1653347700000|2022-05-23 23:15:00|154.86|152.06|156.31|153.51|156.66|153.86|154.69|151.89|0
1653348000000|2022-05-23 23:20:00|156.19|153.39|156.1|153.3|156.31|153.51|155.97|153.17|0
1653348300000|2022-05-23 23:25:00|156.05|153.25|156.39|153.59|156.44|153.64|155.45|152.65|0
1653348600000|2022-05-23 23:30:00|156.48|153.68|155.96|153.16|156.48|153.68|155.96|153.16|0
1653348900000|2022-05-23 23:35:00|156|153.2|155.44|152.64|156.04|153.24|155.35|152.55|0
1653349200000|2022-05-23 23:40:00|155.4|152.6|154.45|151.65|155.4|152.6|154.41|151.61|0
1653349500000|2022-05-23 23:45:00|154.41|151.61|154.41|151.61|154.97|152.17|154.41|151.61|0
1653349800000|2022-05-23 23:50:00|154.49|151.69|154.32|151.52|154.57|151.77|153.47|150.67|0
1653350100000|2022-05-23 23:55:00|154.28|151.48|153.97|151.17|154.4|151.6|153.51|150.71|0
1653350400000|2022-05-24 00:00:00|154.06|151.26|155.42|152.62|156.28|153.48|154.06|151.26|0
1653350700000|2022-05-24 00:05:00|155.38|152.58|154.48|151.68|155.51|152.71|154.39|151.59|0
1653351000000|2022-05-24 00:10:00|154.52|151.72|154.56|151.76|154.82|152.02|153.92|151.12|0
1653351300000|2022-05-24 00:15:00|154.3|151.5|154.3|151.5|154.56|151.76|153.2|150.4|0
1653351600000|2022-05-24 00:20:00|154.39|151.59|154.98|152.18|155.33|152.53|154.21|151.41|0
1653351900000|2022-05-24 00:25:00|155.07|152.27|155.54|152.74|155.58|152.78|154.94|152.14|0
1653352200000|2022-05-24 00:30:00|155.58|152.78|155.88|153.08|155.88|153.08|154.46|151.66|0
1653352500000|2022-05-24 00:35:00|155.92|153.12|155.4|152.6|156.01|153.21|155.36|152.56|0
1653352800000|2022-05-24 00:40:00|155.44|152.64|155.95|153.15|156.38|153.58|155.19|152.39|0
1653353100000|2022-05-24 00:45:00|156.13|153.33|155.52|152.72|156.55|153.75|155.44|152.64|0
1653353400000|2022-05-24 00:50:00|155.61|152.81|155.69|152.89|155.91|153.11|155.35|152.55|0
1653353700000|2022-05-24 00:55:00|155.73|152.93|156.37|153.57|156.46|153.66|155.73|152.93|0
1653354000000|2022-05-24 01:00:00|156.42|153.62|156.37|153.57|156.54|153.74|156.03|153.23|0
1653354300000|2022-05-24 01:05:00|156.28|153.48|156.02|153.22|157.49|154.69|155.68|152.88|0
1653354600000|2022-05-24 01:10:00|155.98|153.18|156.88|154.08|157.05|154.25|155.68|152.88|0
1653354900000|2022-05-24 01:15:00|156.84|154.04|157.44|154.64|158.17|155.37|156.84|154.04|0
1653355200000|2022-05-24 01:20:00|157.48|154.68|157.48|154.68|157.82|155.02|157.09|154.29|0
1653355500000|2022-05-24 01:25:00|157.56|154.76|157|154.2|157.56|154.76|156.7|153.9|0
1653355800000|2022-05-24 01:30:00|157.13|154.33|156.91|154.11|157.39|154.59|156.87|154.07|0
1653356100000|2022-05-24 01:35:00|156.87|154.07|156.35|153.55|157.21|154.41|156.13|153.33|0
1653356400000|2022-05-24 01:40:00|156.39|153.59|155.87|153.07|156.39|153.59|155.57|152.77|0
1653356700000|2022-05-24 01:45:00|155.91|153.11|155.91|153.11|156.17|153.37|155.74|152.94|0
1653357000000|2022-05-24 01:50:00|155.95|153.15|155.31|152.51|156.42|153.62|155.22|152.42|0
1653357300000|2022-05-24 01:55:00|155.22|152.42|156.5|153.7|156.5|153.7|155.14|152.34|0
1653357600000|2022-05-24 02:00:00|156.55|153.75|156.76|153.96|157.45|154.65|156.25|153.45|0
1653357900000|2022-05-24 02:05:00|156.8|154|157.01|154.21|157.27|154.47|156.59|153.79|0
1653358200000|2022-05-24 02:10:00|157.1|154.3|157.1|154.3|157.27|154.47|156.71|153.91|0
1653358500000|2022-05-24 02:15:00|157.06|154.26|157.78|154.98|157.87|155.07|156.92|154.12|0
1653358800000|2022-05-24 02:20:00|157.7|154.9|157.39|154.59|157.87|155.07|157.22|154.42|0
1653359100000|2022-05-24 02:25:00|157.35|154.55|157.6|154.8|157.78|154.98|157.09|154.29|0
1653359400000|2022-05-24 02:30:00|157.52|154.72|157.26|154.46|157.69|154.89|157.26|154.46|0
1653359700000|2022-05-24 02:35:00|157.08|154.28|157.51|154.71|157.51|154.71|157|154.2|0
1653360000000|2022-05-24 02:40:00|157.47|154.67|157.59|154.79|157.86|155.06|157.42|154.62|0
1653360300000|2022-05-24 02:45:00|157.68|154.88|157.94|155.14|158.37|155.57|157.68|154.88|0
1653360600000|2022-05-24 02:50:00|157.89|155.09|157.59|154.79|157.94|155.14|157.59|154.79|0
1653360900000|2022-05-24 02:55:00|157.67|154.87|157.24|154.44|157.67|154.87|157.15|154.35|0
1653361200000|2022-05-24 03:00:00|157.28|154.48|157.49|154.69|157.58|154.78|157.15|154.35|0
1653361500000|2022-05-24 03:05:00|157.41|154.61|157.15|154.35|157.67|154.87|157.15|154.35|0
1653361800000|2022-05-24 03:10:00|157.14|154.34|157.14|154.34|157.32|154.52|157.06|154.26|0
1653362100000|2022-05-24 03:15:00|157.23|154.43|157.4|154.6|157.49|154.69|157.14|154.34|0
1653362400000|2022-05-24 03:20:00|157.31|154.51|157.96|155.16|158|155.2|157.31|154.51|0
1653362700000|2022-05-24 03:25:00|157.91|155.11|157.95|155.15|158.26|155.46|157.91|155.11|0
1653363000000|2022-05-24 03:30:00|158|155.2|157.91|155.11|158|155.2|157.65|154.85|0
1653363300000|2022-05-24 03:35:00|157.82|155.02|157.9|155.1|158.08|155.28|157.82|155.02|0
1653363600000|2022-05-24 03:40:00|157.95|155.15|157.99|155.19|158.07|155.27|157.81|155.01|0
1653363900000|2022-05-24 03:45:00|157.94|155.14|157.68|154.88|157.98|155.18|157.68|154.88|0
1653364200000|2022-05-24 03:50:00|157.64|154.84|157.11|154.31|158.07|155.27|157.03|154.23|0
1653364500000|2022-05-24 03:55:00|157.2|154.4|156.9|154.1|157.2|154.4|156.64|153.84|0
1653364800000|2022-05-24 04:00:00|156.94|154.14|156.76|153.96|157.02|154.22|156.64|153.84|0
1653365100000|2022-05-24 04:05:00|156.72|153.92|156.76|153.96|156.85|154.05|156.59|153.79|0
1653365400000|2022-05-24 04:10:00|156.67|153.87|157.19|154.39|157.45|154.65|156.67|153.87|0
1653365700000|2022-05-24 04:15:00|157.27|154.47|157.79|154.99|157.79|154.99|157.27|154.47|0
1653366000000|2022-05-24 04:20:00|157.75|154.95|157.57|154.77|157.79|154.99|157.44|154.64|0
1653366300000|2022-05-24 04:25:00|157.61|154.81|157.7|154.9|157.78|154.98|157.61|154.81|0
1653366600000|2022-05-24 04:30:00|157.74|154.94|157.95|155.15|158.17|155.37|157.61|154.81|0
1653366900000|2022-05-24 04:35:00|158|155.2|157.77|154.97|158.04|155.24|157.69|154.89|0
1653367200000|2022-05-24 04:40:00|157.73|154.93|158.12|155.32|158.16|155.36|157.69|154.89|0
1653367500000|2022-05-24 04:45:00|158.2|155.4|159.42|156.62|159.47|156.67|158.12|155.32|0
1653367800000|2022-05-24 04:50:00|159.51|156.71|158.98|156.18|159.59|156.79|158.68|155.88|0
1653368100000|2022-05-24 04:55:00|158.89|156.09|159.24|156.44|159.59|156.79|158.81|156.01|0
1653368400000|2022-05-24 05:00:00|159.33|156.53|159.5|156.7|160.29|157.49|159.15|156.35|0
1653368700000|2022-05-24 05:05:00|159.54|156.74|158.71|155.91|159.63|156.83|158.71|155.91|0
1653369000000|2022-05-24 05:10:00|158.62|155.82|160.36|157.56|160.45|157.65|158.45|155.65|0
1653369300000|2022-05-24 05:15:00|161.24|158.44|159.49|156.69|161.24|158.44|159.31|156.51|0
1653369600000|2022-05-24 05:20:00|159.4|156.6|160.05|157.25|160.27|157.47|159.22|156.42|0
1653369900000|2022-05-24 05:25:00|160.01|157.21|160.88|158.08|160.97|158.17|159.66|156.86|0
1653370200000|2022-05-24 05:30:00|160.79|157.99|160.4|157.6|161.23|158.43|160.35|157.55|0
1653370500000|2022-05-24 05:35:00|160.35|157.55|161.84|159.04|162.91|160.11|160.09|157.29|0
1653370800000|2022-05-24 05:40:00|161.8|159|163.26|160.46|163.26|160.46|161.8|159|0
1653371100000|2022-05-24 05:45:00|163.35|160.55|162.81|160.01|163.35|160.55|162.37|159.57|0
1653371400000|2022-05-24 05:50:00|162.9|160.1|163.16|160.36|163.7|160.9|162.9|160.1|0
1653371700000|2022-05-24 05:55:00|163.12|160.32|163.07|160.27|163.52|160.72|162.8|160|0
1653372000000|2022-05-24 06:00:00|163.12|160.32|162|159.2|163.96|161.16|161.91|159.11|0
1653372300000|2022-05-24 06:05:00|161.91|159.11|162.89|160.09|162.97|160.17|161.65|158.85|0
1653372600000|2022-05-24 06:10:00|162.71|159.91|162.75|159.95|163.24|160.44|162.53|159.73|0
1653372900000|2022-05-24 06:15:00|162.62|159.82|163.14|160.34|163.24|160.44|162.17|159.37|0
1653373200000|2022-05-24 06:20:00|163.23|160.43|162.61|159.81|163.5|160.7|162.17|159.37|0
1653373500000|2022-05-24 06:25:00|162.7|159.9|162.74|159.94|162.87|160.07|162.47|159.67|0
1653373800000|2022-05-24 06:30:00|163.01|160.21|162.83|160.03|163.01|160.21|162.25|159.45|0
1653374100000|2022-05-24 06:35:00|162.78|159.98|165.97|163.17|166.24|163.44|158.45|155.65|0
1653374400000|2022-05-24 06:40:00|165.88|163.08|166.33|163.53|166.47|163.67|165.7|162.9|0
1653374700000|2022-05-24 06:45:00|166.42|163.62|166.37|163.57|166.96|164.16|166.14|163.34|0
1653375000000|2022-05-24 06:50:00|166.41|163.61|164.79|161.99|166.41|163.61|164.7|161.9|0
1653375300000|2022-05-24 06:55:00|164.88|162.08|164.75|161.95|165.33|162.53|164.34|161.54|0
1653375600000|2022-05-24 07:00:00|164.88|162.08|163.49|160.69|164.88|162.08|162.91|160.11|0
1653375900000|2022-05-24 07:05:00|163.29|160.89|165.12|162.72|165.12|162.72|163.29|160.89|0
1653376200000|2022-05-24 07:10:00|165.3|162.9|163.62|161.22|165.7|163.3|162.67|160.27|0
1653376500000|2022-05-24 07:15:00|163.53|161.13|163.5|161.1|163.91|161.51|162.62|160.22|0
1653376800000|2022-05-24 07:20:00|163.59|161.19|163.37|160.97|163.99|161.59|162.88|160.48|0
1653377100000|2022-05-24 07:25:00|163.41|161.01|163.72|161.32|165.02|162.62|162.7|160.3|0
1653377400000|2022-05-24 07:30:00|163.63|161.23|163.09|160.69|163.63|161.23|161.28|158.88|0
1653377700000|2022-05-24 07:35:00|163.05|160.65|165.46|163.06|166.09|163.69|163|160.6|0
1653378000000|2022-05-24 07:40:00|165.64|163.24|166.9|164.5|167.76|165.36|165.46|163.06|0
1653378300000|2022-05-24 07:45:00|167.08|164.68|166.71|164.31|167.94|165.54|166.08|163.68|0
1653378600000|2022-05-24 07:50:00|166.85|164.45|165.45|163.05|167.35|164.95|165.45|163.05|0
1653378900000|2022-05-24 07:55:00|165.49|163.09|163.61|161.21|165.72|163.32|163.48|161.08|0
1653379200000|2022-05-24 08:00:00|163.7|161.3|164.19|161.79|164.72|162.32|162.85|160.45|0
1653379500000|2022-05-24 08:05:00|164.05|161.65|163.65|161.25|164.72|162.32|163.51|161.11|0
1653379800000|2022-05-24 08:10:00|163.74|161.34|162.75|160.35|164.27|161.87|162.49|160.09|0
1653380100000|2022-05-24 08:15:00|162.93|160.53|164.04|161.64|164.89|162.49|162.8|160.4|0
1653380400000|2022-05-24 08:20:00|164.09|161.69|163.37|160.97|165.25|162.85|163.19|160.79|0
1653380700000|2022-05-24 08:25:00|163.46|161.06|163.28|160.88|164.22|161.82|163.23|160.83|0
1653381000000|2022-05-24 08:30:00|163.32|160.92|163.76|161.36|164.12|161.72|162.92|160.52|0
1653381300000|2022-05-24 08:35:00|163.72|161.32|163.54|161.14|164.88|162.48|163.54|161.14|0
1653381600000|2022-05-24 08:40:00|163.71|161.31|164.96|162.56|164.96|162.56|163.63|161.23|0
1653381900000|2022-05-24 08:45:00|165.05|162.65|164.42|162.02|165.23|162.83|163.89|161.49|0
1653382200000|2022-05-24 08:50:00|164.51|162.11|166.34|163.94|166.88|164.48|164.45|162.05|0
1653382500000|2022-05-24 08:55:00|166.38|163.98|166.42|164.02|166.93|164.53|165.7|163.3|0
1653382800000|2022-05-24 09:00:00|166.33|163.93|166.15|163.75|166.38|163.98|165.48|163.08|0
1653383100000|2022-05-24 09:05:00|166.11|163.71|166.06|163.66|166.6|164.2|165.79|163.39|0
1653383400000|2022-05-24 09:10:00|165.88|163.48|165.24|162.84|166.42|164.02|164.88|162.48|0
1653383700000|2022-05-24 09:15:00|165.15|162.75|166.05|163.65|166.05|163.65|164.93|162.53|0
1653384000000|2022-05-24 09:20:00|165.78|163.38|165.68|163.28|165.78|163.38|165.06|162.66|0
1653384300000|2022-05-24 09:25:00|165.77|163.37|164.51|162.11|165.91|163.51|164.16|161.76|0
1653384600000|2022-05-24 09:30:00|164.38|161.98|164.15|161.75|165.14|162.74|164.15|161.75|0
1653384900000|2022-05-24 09:35:00|164.2|161.8|163.7|161.3|164.47|162.07|163.52|161.12|0
1653385200000|2022-05-24 09:40:00|163.52|161.12|163.87|161.47|164.15|161.75|163.43|161.03|0
1653385500000|2022-05-24 09:45:00|163.83|161.43|162.71|160.31|163.96|161.56|162.71|160.31|0
1653385800000|2022-05-24 09:50:00|162.89|160.49|162.4|160|162.98|160.58|162.18|159.78|0
1653386100000|2022-05-24 09:55:00|162.35|159.95|162.04|159.64|162.35|159.95|161.2|158.8|0
1653386400000|2022-05-24 10:00:00|161.99|159.59|162.88|160.48|163.19|160.79|161.91|159.51|0
1653386700000|2022-05-24 10:05:00|162.93|160.53|161.41|159.01|163.32|160.92|161.33|158.93|0
1653387000000|2022-05-24 10:10:00|161.37|158.97|161.63|159.23|161.9|159.5|160.88|158.48|0
1653387300000|2022-05-24 10:15:00|161.54|159.14|160.26|157.86|161.63|159.23|160.13|157.73|0
1653387600000|2022-05-24 10:20:00|160.22|157.82|160.21|157.81|160.53|158.13|159.34|156.94|0
1653387900000|2022-05-24 10:25:00|160.3|157.9|160.08|157.68|161.09|158.69|160.03|157.63|0
1653388200000|2022-05-24 10:30:00|160.21|157.81|160.47|158.07|160.47|158.07|159.59|157.19|0
1653388500000|2022-05-24 10:35:00|160.56|158.16|160.91|158.51|161.31|158.91|160.56|158.16|0
1653388800000|2022-05-24 10:40:00|160.99|158.59|160.95|158.55|161.21|158.81|160.46|158.06|0
1653389100000|2022-05-24 10:45:00|160.99|158.59|161.16|158.76|161.43|159.03|160.6|158.2|0
1653389400000|2022-05-24 10:50:00|161.21|158.81|161.07|158.67|161.65|159.25|160.81|158.41|0
1653389700000|2022-05-24 10:55:00|161.16|158.76|161.38|158.98|161.38|158.98|160.45|158.05|0
1653390000000|2022-05-24 11:00:00|161.25|158.85|160.21|157.81|161.25|158.85|159.66|157.26|0
1653390300000|2022-05-24 11:05:00|160.12|157.72|157.5|155.1|160.12|157.72|157.5|155.1|0
1653390600000|2022-05-24 11:10:00|157.67|155.27|158.54|156.14|158.71|156.31|157.67|155.27|0
1653390900000|2022-05-24 11:15:00|158.62|156.22|157.93|155.53|159.02|156.62|157.84|155.44|0
1653391200000|2022-05-24 11:20:00|157.84|155.44|159.05|156.65|159.05|156.65|157.75|155.35|0
1653391500000|2022-05-24 11:25:00|158.97|156.57|158.18|155.78|159.14|156.74|158.05|155.65|0
1653391800000|2022-05-24 11:30:00|158.27|155.87|157.74|155.34|158.44|156.04|157.66|155.26|0
1653392100000|2022-05-24 11:35:00|157.83|155.43|159.92|157.52|160.23|157.83|157.48|155.08|0
1653392400000|2022-05-24 11:40:00|160.05|157.65|159.13|156.73|160.58|158.18|158.95|156.55|0
1653392700000|2022-05-24 11:45:00|159.35|156.95|159.82|157.42|160.18|157.78|159.04|156.64|0
1653393000000|2022-05-24 11:50:00|159.69|157.29|160.79|158.39|161.01|158.61|159.69|157.29|0
1653393300000|2022-05-24 11:55:00|160.7|158.3|160.78|158.38|161.58|159.18|160.7|158.3|0
1653393600000|2022-05-24 12:00:00|160.7|158.3|160.08|157.68|161.75|159.35|160.08|157.68|0
1653393900000|2022-05-24 12:05:00|160.16|157.76|162.72|160.32|162.99|160.59|160.16|157.76|0
1653394200000|2022-05-24 12:10:00|162.68|160.28|162.01|159.61|162.72|160.32|161.53|159.13|0
1653394500000|2022-05-24 12:15:00|162.1|159.7|161.74|159.34|162.45|160.05|161.57|159.17|0
1653394800000|2022-05-24 12:20:00|161.65|159.25|162.45|160.05|162.89|160.49|161.65|159.25|0
1653395100000|2022-05-24 12:25:00|162.54|160.14|161.43|159.03|162.54|160.14|160.94|158.54|0
1653395400000|2022-05-24 12:30:00|161.29|158.89|160.41|158.01|162.18|159.78|159.88|157.48|0
1653395700000|2022-05-24 12:35:00|160.5|158.1|159.57|157.17|160.8|158.4|158.83|156.43|0
1653396000000|2022-05-24 12:40:00|159.61|157.21|159.35|156.95|159.7|157.3|158.56|156.16|0
1653396300000|2022-05-24 12:45:00|159.26|156.86|158.73|156.33|159.44|157.04|158.65|156.25|0
1653396600000|2022-05-24 12:50:00|158.65|156.25|158.95|156.55|158.99|156.59|157.86|155.46|0
1653396900000|2022-05-24 12:55:00|158.99|156.59|159.16|156.76|159.43|157.03|158.55|156.15|0
1653397200000|2022-05-24 13:00:00|159.08|156.68|159.86|157.46|160.65|158.25|158.9|156.5|0
1653397500000|2022-05-24 13:05:00|160.04|157.64|160.21|157.81|160.52|158.12|159.42|157.02|0
1653397800000|2022-05-24 13:10:00|160.3|157.9|159.33|156.93|160.3|157.9|159.24|156.84|0
1653398100000|2022-05-24 13:15:00|159.2|156.8|159.32|156.92|159.76|157.36|158.8|156.4|0
1653398400000|2022-05-24 13:20:00|159.41|157.01|158.88|156.48|159.41|157.01|158.19|155.79|0
1653398700000|2022-05-24 13:25:00|159.06|156.66|160.9|158.5|161.16|158.76|159.06|156.66|0
1653399000000|2022-05-24 13:30:00|160.63|158.23|162.13|159.73|163.38|160.98|157.57|155.17|0
1653399300000|2022-05-24 13:35:00|162.31|159.91|162.89|160.49|164|161.6|161.69|159.29|0
1653399600000|2022-05-24 13:40:00|163.34|160.94|162.72|160.32|163.7|161.3|161.49|159.09|0
1653399900000|2022-05-24 13:45:00|163.3|160.9|163.79|161.39|164.51|162.11|160.68|158.28|0
1653400200000|2022-05-24 13:50:00|163.97|161.57|164.41|162.01|164.69|162.29|161.02|158.62|0
1653400500000|2022-05-24 13:55:00|164.14|161.74|166.4|164|166.4|164|163.87|161.47|0
1653400800000|2022-05-24 14:00:00|166.63|164.23|168.88|166.48|169.34|166.94|166.04|163.64|0
1653401100000|2022-05-24 14:05:00|169.15|166.75|171.93|169.53|172.35|169.95|167.87|165.47|0
1653401400000|2022-05-24 14:10:00|172.02|169.62|175.3|172.9|175.77|173.37|171.27|168.87|0
1653401700000|2022-05-24 14:15:00|175.21|172.81|178.34|175.94|178.87|176.47|175.21|172.81|0
1653402000000|2022-05-24 14:20:00|178.53|176.13|176.15|173.75|178.53|176.13|173.6|171.2|0
1653402300000|2022-05-24 14:25:00|176.43|174.03|174.28|171.88|179.04|176.64|174.28|171.88|0
1653402600000|2022-05-24 14:30:00|174.79|172.39|177.24|174.84|177.72|175.32|174.79|172.39|0
1653402900000|2022-05-24 14:35:00|177.62|175.22|176.29|173.89|178.29|175.89|174.98|172.58|0
1653403200000|2022-05-24 14:40:00|176.77|174.37|176.95|174.55|178.95|176.55|174.88|172.48|0
1653403500000|2022-05-24 14:45:00|177.24|174.84|181.25|178.85|181.44|179.04|175.25|172.85|0
1653403800000|2022-05-24 14:50:00|181.44|179.04|180.86|178.46|182.21|179.81|179.32|176.92|0
1653404100000|2022-05-24 14:55:00|180.96|178.56|178.08|175.68|181.53|179.13|178.08|175.68|0
1653404400000|2022-05-24 15:00:00|178.27|175.87|177.15|174.75|178.84|176.44|175.4|173|0
1653404700000|2022-05-24 15:05:00|177.48|175.08|176.81|174.41|178.24|175.84|175.49|173.09|0
1653405000000|2022-05-24 15:10:00|176.71|174.31|178.04|175.64|178.71|176.31|176.05|173.65|0
1653405300000|2022-05-24 15:15:00|177.85|175.45|178.89|176.49|179.37|176.97|174.35|171.95|0
1653405600000|2022-05-24 15:20:00|178.99|176.59|177.37|174.97|180.33|177.93|176.32|173.92|0
1653405900000|2022-05-24 15:25:00|177.13|174.73|175.66|173.26|177.93|175.53|175.57|173.17|0
1653406200000|2022-05-24 15:30:00|175.71|173.31|176.13|173.73|177.84|175.44|174.72|172.32|0
1653406500000|2022-05-24 15:35:00|176.32|173.92|176.69|174.29|177.83|175.43|175.18|172.78|0
1653406800000|2022-05-24 15:40:00|176.31|173.91|172.93|170.53|176.69|174.29|172.84|170.44|0
1653407100000|2022-05-24 15:45:00|173.21|170.81|166.57|164.17|173.21|170.81|166.12|163.72|0
1653407400000|2022-05-24 15:50:00|166.3|163.9|168.58|166.18|168.86|166.46|166.3|163.9|0
1653407700000|2022-05-24 15:55:00|168.3|165.9|167.75|165.35|168.85|166.45|165.11|162.71|0
1653408000000|2022-05-24 16:00:00|167.84|165.44|167.66|165.26|169.68|167.28|167.11|164.71|0
1653408300000|2022-05-24 16:05:00|167.56|165.16|165.2|162.8|168.76|166.36|165.2|162.8|0
1653408600000|2022-05-24 16:10:00|165.29|162.89|162.21|159.81|165.83|163.43|162.12|159.72|0
1653408900000|2022-05-24 16:15:00|161.86|159.46|162.74|160.34|163.36|160.96|158.67|156.27|0
1653409200000|2022-05-24 16:20:00|162.92|160.52|164.62|162.22|165.07|162.67|162.92|160.52|0
1653409500000|2022-05-24 16:25:00|164.35|161.95|165.88|163.48|166.16|163.76|163.63|161.23|0
1653409800000|2022-05-24 16:30:00|165.97|163.57|168.44|166.04|168.8|166.4|164.84|162.44|0
1653410100000|2022-05-24 16:35:00|168.53|166.13|171.21|168.81|171.58|169.18|168.07|165.67|0
1653410400000|2022-05-24 16:40:00|170.93|168.53|171.11|168.71|171.3|168.9|170.18|167.78|0
1653410700000|2022-05-24 16:45:00|171.2|168.8|169.54|167.14|171.67|169.27|167.25|164.85|0
1653411000000|2022-05-24 16:50:00|169.45|167.05|169.54|167.14|170.37|167.97|168.9|166.5|0
1653411300000|2022-05-24 16:55:00|169.08|166.68|167.7|165.3|169.08|166.68|165.6|163.2|0
1653411600000|2022-05-24 17:00:00|168.61|166.21|172.97|170.57|172.97|170.57|168.29|165.89|0
1653411900000|2022-05-24 17:05:00|173.16|170.76|171.75|169.35|173.16|170.76|171.01|168.61|0
1653412200000|2022-05-24 17:10:00|172.03|169.63|171.19|168.79|172.5|170.1|170.36|167.96|0
1653412500000|2022-05-24 17:15:00|171.38|168.98|170.35|167.95|172.12|169.72|168.92|166.52|0
1653412800000|2022-05-24 17:20:00|170.17|167.77|170.91|168.51|172.21|169.81|169.98|167.58|0
1653413100000|2022-05-24 17:25:00|171.09|168.69|168.5|166.1|171.84|169.44|168.09|165.69|0
1653413400000|2022-05-24 17:30:00|169.05|166.65|169.97|167.57|171.55|169.15|168.96|166.56|0
1653413700000|2022-05-24 17:35:00|169.6|167.2|166.48|164.08|170.16|167.76|166.21|163.81|0
1653414000000|2022-05-24 17:40:00|166.39|163.99|163.48|161.08|166.39|163.99|162.33|159.93|0
1653414300000|2022-05-24 17:45:00|163.66|161.26|163.21|160.81|164.65|162.25|161.06|158.66|0
1653414600000|2022-05-24 17:50:00|162.85|160.45|162.13|159.73|163.66|161.26|161.23|158.83|0
1653414900000|2022-05-24 17:55:00|161.95|159.55|162.35|159.95|163.02|160.62|160.52|158.12|0
1653415200000|2022-05-24 18:00:00|162.03|159.63|165.09|162.69|165.09|162.69|161.77|159.37|0
1653415500000|2022-05-24 18:05:00|164.82|162.42|159.89|157.49|165.09|162.69|159.01|156.61|0
1653415800000|2022-05-24 18:10:00|159.98|157.58|159.32|156.92|160.16|157.76|156.21|153.81|0
1653416100000|2022-05-24 18:15:00|159.18|156.78|162.1|159.7|162.87|160.47|159.09|156.69|0
1653416400000|2022-05-24 18:20:00|162.51|160.11|159.7|157.3|163.9|161.5|159.7|157.3|0
1653416700000|2022-05-24 18:25:00|159.79|157.39|160.58|158.18|160.58|158.18|158.29|155.89|0
1653417000000|2022-05-24 18:30:00|161.02|158.62|158.72|156.32|161.69|159.29|158.46|156.06|0
1653417300000|2022-05-24 18:35:00|158.46|156.06|157.53|155.13|159.51|157.11|156.97|154.57|0
1653417600000|2022-05-24 18:40:00|157.23|154.83|162.53|160.13|162.62|160.22|156.88|154.48|0
1653417900000|2022-05-24 18:45:00|162.89|160.49|165.15|162.75|166.33|163.93|162.22|159.82|0
1653418200000|2022-05-24 18:50:00|165.51|163.11|166.42|164.02|166.6|164.2|164.87|162.47|0
1653418500000|2022-05-24 18:55:00|166.51|164.11|164.78|162.38|167.61|165.21|164.32|161.92|0
1653418800000|2022-05-24 19:00:00|165.23|162.83|160.91|158.51|165.23|162.83|160.47|158.07|0
1653419100000|2022-05-24 19:05:00|161.18|158.78|161.09|158.69|161.53|159.13|159.23|156.83|0
1653419400000|2022-05-24 19:10:00|160.82|158.42|161.6|159.2|161.6|159.2|158.7|156.3|0
1653419700000|2022-05-24 19:15:00|161.33|158.93|162.13|159.73|162.62|160.22|160.01|157.61|0
1653420000000|2022-05-24 19:20:00|162.04|159.64|160.44|158.04|164.55|162.15|159.65|157.25|0
1653420300000|2022-05-24 19:25:00|160.71|158.31|159.21|156.81|161.73|159.33|158.68|156.28|0
1653420600000|2022-05-24 19:30:00|158.99|156.59|158.76|156.36|159.91|157.51|158.33|155.93|0
1653420900000|2022-05-24 19:35:00|158.41|156.01|152.72|150.32|158.5|156.1|150.78|148.38|0
1653421200000|2022-05-24 19:40:00|152.64|150.24|155.43|153.03|155.83|153.43|151.93|149.53|0
1653421500000|2022-05-24 19:45:00|155.86|153.46|154.82|152.42|155.86|153.46|152.1|149.7|0
1653421800000|2022-05-24 19:50:00|154.22|151.82|158.63|156.23|158.63|156.23|153.54|151.14|0
1653422100000|2022-05-24 19:55:00|158.8|156.4|153.06|150.66|159.24|156.84|153.06|150.66|0
1653422400000|2022-05-24 20:00:00|152.72|150.32|152.47|150.07|152.76|150.36|151.32|148.92|0
1653422700000|2022-05-24 20:05:00|152.56|150.16|152.72|150.32|153.15|150.75|152.47|150.07|0
1653423000000|2022-05-24 20:10:00|152.94|150.54|152.21|149.81|153.19|150.79|152.21|149.81|0
1653423300000|2022-05-24 20:15:00|152.34|149.94|152.66|149.86|152.92|150.12|152.24|149.44|0
1653423600000|2022-05-24 20:20:00|152.83|150.03|154.62|151.82|155.23|152.43|152.75|149.95|0
1653423900000|2022-05-24 20:25:00|154.71|151.91|153.93|151.13|154.8|152|153.89|151.09|0
1653424200000|2022-05-24 20:30:00|153.85|151.05|153.93|151.13|154.1|151.3|153.72|150.92|0
1653424500000|2022-05-24 20:35:00|153.76|150.96|153.76|150.96|153.93|151.13|153.59|150.79|0
1653424800000|2022-05-24 20:40:00|153.59|150.79|153.5|150.7|153.67|150.87|153.24|150.44|0
1653425100000|2022-05-24 20:45:00|153.33|150.53|152.64|149.84|153.5|150.7|152.47|149.67|0
1653425400000|2022-05-24 20:50:00|152.47|149.67|152.21|149.41|152.64|149.84|152.21|149.41|0
1653425700000|2022-05-24 20:55:00|152.3|149.5|151.83|149.03|152.3|149.5|151.24|148.44|0
1653426000000|2022-05-24 21:00:00|151.95|149.15|151.72|148.92|151.95|149.15|151.68|148.88|0
1653426300000|2022-05-24 21:05:00|151.84|149.04|151.81|149.01|151.98|149.18|151.81|149.01|0
1653426600000|2022-05-24 21:10:00|151.88|149.08|151.87|149.07|151.92|149.12|151.76|148.96|0
1653426900000|2022-05-24 21:15:00|151.79|148.99|151.59|148.79|151.9|149.1|151.52|148.72|0
1653427200000|2022-05-24 21:20:00|151.64|148.84|151.69|148.89|151.86|149.06|151.63|148.83|0
1653427500000|2022-05-24 21:25:00|151.7|148.9|151.68|148.88|151.74|148.94|151.6|148.8|0
1653427800000|2022-05-24 21:30:00|151.87|149.07|151.73|148.93|151.87|149.07|151.72|148.92|0
1653428100000|2022-05-24 21:35:00|151.67|148.87|151.65|148.85|151.67|148.87|151.6|148.8|0
1653428400000|2022-05-24 21:40:00|151.6|148.8|151.62|148.82|151.62|148.82|151.59|148.79|0
1653428700000|2022-05-24 21:45:00|151.61|148.81|151.88|149.08|151.88|149.08|151.61|148.81|0
1653429000000|2022-05-24 21:50:00|151.78|148.98|151.55|148.75|151.78|148.98|151.55|148.75|0
1653429300000|2022-05-24 21:55:00|151.52|148.72|151.65|148.85|151.7|148.9|151.52|148.72|0
1653429600000|2022-05-24 22:00:00|151.62|148.82|150.9|148.1|151.62|148.82|150.73|147.93|0
1653429900000|2022-05-24 22:05:00|150.94|148.14|150.81|148.01|151.15|148.35|150.6|147.8|0
1653430200000|2022-05-24 22:10:00|150.72|147.92|148.84|146.04|150.81|148.01|148.75|145.95|0
1653430500000|2022-05-24 22:15:00|148.75|145.95|148.37|145.57|148.88|146.08|148.04|145.24|0
1653430800000|2022-05-24 22:20:00|148.5|145.7|148.54|145.74|149.21|146.41|148.37|145.57|0
1653431100000|2022-05-24 22:25:00|148.5|145.7|148.53|145.73|148.7|145.9|148.12|145.32|0
1653431400000|2022-05-24 22:30:00|148.62|145.82|148.12|145.32|148.95|146.15|148.12|145.32|0
1653431700000|2022-05-24 22:35:00|148.11|145.31|148.03|145.23|148.11|145.31|147.62|144.82|0
1653432000000|2022-05-24 22:40:00|148.07|145.27|148.44|145.64|148.52|145.72|147.86|145.06|0
1653432300000|2022-05-24 22:45:00|148.52|145.72|148.56|145.76|148.94|146.14|148.44|145.64|0
1653432600000|2022-05-24 22:50:00|148.6|145.8|148.93|146.13|149.1|146.3|148.56|145.76|0
1653432900000|2022-05-24 22:55:00|148.98|146.18|148.68|145.88|148.98|146.18|148.47|145.67|0
1653433200000|2022-05-24 23:00:00|148.47|145.67|148.43|145.63|148.68|145.88|148.35|145.55|0
1653433500000|2022-05-24 23:05:00|148.26|145.46|147.76|144.96|148.26|145.46|147.51|144.71|0
1653433800000|2022-05-24 23:10:00|147.84|145.04|147.26|144.46|147.84|145.04|147.18|144.38|0
1653434100000|2022-05-24 23:15:00|147.3|144.5|147.5|144.7|147.59|144.79|147.26|144.46|0
1653434400000|2022-05-24 23:20:00|147.42|144.62|147.42|144.62|147.5|144.7|147.34|144.54|0
1653434700000|2022-05-24 23:25:00|147.34|144.54|147.91|145.11|147.96|145.16|147.17|144.37|0
1653435000000|2022-05-24 23:30:00|147.83|145.03|147.66|144.86|147.83|145.03|147.33|144.53|0
1653435300000|2022-05-24 23:35:00|147.58|144.78|147.91|145.11|147.99|145.19|147.58|144.78|0
1653435600000|2022-05-24 23:40:00|147.9|145.1|148.32|145.52|148.32|145.52|147.9|145.1|0
1653435900000|2022-05-24 23:45:00|148.4|145.6|148.98|146.18|149.06|146.26|148.4|145.6|0
1653436200000|2022-05-24 23:50:00|149.02|146.22|149.31|146.51|149.31|146.51|148.81|146.01|0
1653436500000|2022-05-24 23:55:00|149.39|146.59|148.72|145.92|149.39|146.59|148.72|145.92|0
1653436800000|2022-05-25 00:00:00|148.81|146.01|149.89|147.09|149.97|147.17|148.81|146.01|0
1653437100000|2022-05-25 00:05:00|149.81|147.01|150.22|147.42|150.48|147.68|149.39|146.59|0
1653437400000|2022-05-25 00:10:00|150.31|147.51|152.33|149.53|152.84|150.04|150.31|147.51|0
1653437700000|2022-05-25 00:15:00|152.5|149.7|153.26|150.46|153.87|151.07|152.16|149.36|0
1653438000000|2022-05-25 00:20:00|153.18|150.38|153.01|150.21|153.69|150.89|152.67|149.87|0
1653438300000|2022-05-25 00:25:00|152.96|150.16|152.41|149.61|154.2|151.4|152.41|149.61|0
1653438600000|2022-05-25 00:30:00|152.24|149.44|152.74|149.94|152.91|150.11|151.81|149.01|0
1653438900000|2022-05-25 00:35:00|152.7|149.9|152.31|149.51|153|150.2|152.14|149.34|0
1653439200000|2022-05-25 00:40:00|152.27|149.47|151.55|148.75|152.27|149.47|151.55|148.75|0
1653439500000|2022-05-25 00:45:00|151.29|148.49|151.71|148.91|151.72|148.92|150.96|148.16|0
1653439800000|2022-05-25 00:50:00|151.63|148.83|151.88|149.08|151.96|149.16|151.12|148.32|0
1653440100000|2022-05-25 00:55:00|151.8|149|151.88|149.08|151.96|149.16|151.37|148.57|0
1653440400000|2022-05-25 01:00:00|152.05|149.25|151.03|148.23|152.05|149.25|150.99|148.19|0
1653440700000|2022-05-25 01:05:00|151.11|148.31|150.94|148.14|151.87|149.07|150.69|147.89|0
1653441000000|2022-05-25 01:10:00|150.86|148.06|151.11|148.31|151.53|148.73|150.48|147.68|0
1653441300000|2022-05-25 01:15:00|151.02|148.22|150.22|147.42|151.02|148.22|149.84|147.04|0
1653441600000|2022-05-25 01:20:00|150.26|147.46|150.85|148.05|151.27|148.47|149.92|147.12|0
1653441900000|2022-05-25 01:25:00|150.76|147.96|151.01|148.21|151.18|148.38|150.34|147.54|0
1653442200000|2022-05-25 01:30:00|150.93|148.13|150.75|147.95|151.26|148.46|150.67|147.87|0
1653442500000|2022-05-25 01:35:00|150.8|148|149.99|147.19|151.09|148.29|149.99|147.19|0
1653442800000|2022-05-25 01:40:00|150.04|147.24|150.54|147.74|150.58|147.78|149.99|147.19|0
1653443100000|2022-05-25 01:45:00|150.49|147.69|149.86|147.06|150.54|147.74|149.74|146.94|0
1653443400000|2022-05-25 01:50:00|149.9|147.1|150.4|147.6|150.49|147.69|149.82|147.02|0
1653443700000|2022-05-25 01:55:00|150.49|147.69|150.06|147.26|150.66|147.86|149.98|147.18|0
1653444000000|2022-05-25 02:00:00|149.9|147.1|148.22|145.42|149.9|147.1|148.02|145.22|0
1653444300000|2022-05-25 02:05:00|148.06|145.26|148.39|145.59|148.68|145.88|147.97|145.17|0
1653444600000|2022-05-25 02:10:00|148.47|145.67|148.88|146.08|148.88|146.08|148.22|145.42|0
1653444900000|2022-05-25 02:15:00|148.97|146.17|149.05|146.25|149.13|146.33|148.13|145.33|0
1653445200000|2022-05-25 02:20:00|149.01|146.21|148.79|145.99|149.05|146.25|148.46|145.66|0
1653445500000|2022-05-25 02:25:00|148.67|145.87|149.17|146.37|149.29|146.49|148.37|145.57|0
1653445800000|2022-05-25 02:30:00|149.21|146.41|149.58|146.78|149.96|147.16|148.95|146.15|0
1653446100000|2022-05-25 02:35:00|149.62|146.82|149.79|146.99|149.79|146.99|149.33|146.53|0
1653446400000|2022-05-25 02:40:00|149.83|147.03|150.2|147.4|150.25|147.45|149.7|146.9|0
1653446700000|2022-05-25 02:45:00|150.25|147.45|149.28|146.48|150.62|147.82|149.28|146.48|0
1653447000000|2022-05-25 02:50:00|149.19|146.39|149.52|146.72|149.61|146.81|148.99|146.19|0
1653447300000|2022-05-25 02:55:00|149.61|146.81|149.44|146.64|149.61|146.81|149.19|146.39|0
1653447600000|2022-05-25 03:00:00|149.48|146.68|148.85|146.05|149.48|146.68|148.77|145.97|0
1653447900000|2022-05-25 03:05:00|148.81|146.01|149.01|146.21|149.31|146.51|148.76|145.96|0
1653448200000|2022-05-25 03:10:00|148.93|146.13|148.18|145.38|149.09|146.29|148.18|145.38|0
1653448500000|2022-05-25 03:15:00|148.14|145.34|148.75|145.95|148.76|145.96|148.09|145.29|0
1653448800000|2022-05-25 03:20:00|148.84|146.04|148.58|145.78|149.17|146.37|148.54|145.74|0
1653449100000|2022-05-25 03:25:00|148.54|145.74|148.5|145.7|148.83|146.03|148.25|145.45|0
1653449400000|2022-05-25 03:30:00|148.41|145.61|147.41|144.61|148.5|145.7|147.41|144.61|0
1653449700000|2022-05-25 03:35:00|147.5|144.7|147.25|144.45|147.75|144.95|147.08|144.28|0
1653450000000|2022-05-25 03:40:00|147.16|144.36|146.66|143.86|147.41|144.61|146.58|143.78|0
1653450300000|2022-05-25 03:45:00|146.58|143.78|146.58|143.78|146.75|143.95|146.5|143.7|0
1653450600000|2022-05-25 03:50:00|146.66|143.86|146.57|143.77|146.66|143.86|146.54|143.74|0
1653450900000|2022-05-25 03:55:00|146.54|143.74|145.83|143.03|146.66|143.86|145.26|142.46|0
1653451200000|2022-05-25 04:00:00|145.79|142.99|146.24|143.44|146.32|143.52|145.75|142.95|0
1653451500000|2022-05-25 04:05:00|146.16|143.36|146.15|143.35|146.32|143.52|146.07|143.27|0
1653451800000|2022-05-25 04:10:00|146.32|143.52|146.97|144.17|147.14|144.34|146.32|143.52|0
1653452100000|2022-05-25 04:15:00|147.06|144.26|146.81|144.01|147.06|144.26|146.72|143.92|0
1653452400000|2022-05-25 04:20:00|146.77|143.97|146.64|143.84|146.81|144.01|146.39|143.59|0
1653452700000|2022-05-25 04:25:00|146.68|143.88|146.92|144.12|147.05|144.25|146.6|143.8|0
1653453000000|2022-05-25 04:30:00|146.88|144.08|146.63|143.83|146.92|144.12|146.39|143.59|0
1653453300000|2022-05-25 04:35:00|146.67|143.87|146.71|143.91|146.84|144.04|146.55|143.75|0
1653453600000|2022-05-25 04:40:00|146.79|143.99|146.71|143.91|146.96|144.16|146.62|143.82|0
1653453900000|2022-05-25 04:45:00|146.62|143.82|147.61|144.81|147.7|144.9|146.46|143.66|0
1653454200000|2022-05-25 04:50:00|147.57|144.77|147.2|144.4|147.57|144.77|146.95|144.15|0
1653454500000|2022-05-25 04:55:00|147.16|144.36|147.36|144.56|147.36|144.56|147.03|144.23|0
1653454800000|2022-05-25 05:00:00|147.44|144.64|147.23|144.43|147.57|144.77|146.69|143.89|0
1653455100000|2022-05-25 05:05:00|147.19|144.39|147.02|144.22|147.44|144.64|147.02|144.22|0
1653455400000|2022-05-25 05:10:00|147.06|144.26|146.44|143.64|147.1|144.3|146.11|143.31|0
1653455700000|2022-05-25 05:15:00|146.4|143.6|146.27|143.47|146.77|143.97|145.98|143.18|0
1653456000000|2022-05-25 05:20:00|146.31|143.51|146.51|143.71|146.6|143.8|146.19|143.39|0
1653456300000|2022-05-25 05:25:00|146.56|143.76|146.97|144.17|147.01|144.21|146.56|143.76|0
1653456600000|2022-05-25 05:30:00|147.09|144.29|147.71|144.91|147.91|145.11|147.09|144.29|0
1653456900000|2022-05-25 05:35:00|147.75|144.95|147.91|145.11|148.08|145.28|147.5|144.7|0
1653457200000|2022-05-25 05:40:00|147.83|145.03|148.24|145.44|148.66|145.86|147.83|145.03|0
1653457500000|2022-05-25 05:45:00|148.16|145.36|148.57|145.77|148.9|146.1|147.99|145.19|0
1653457800000|2022-05-25 05:50:00|148.49|145.69|148.44|145.64|148.98|146.18|148.28|145.48|0
1653458100000|2022-05-25 05:55:00|148.4|145.6|147.98|145.18|148.57|145.77|147.98|145.18|0
1653458400000|2022-05-25 06:00:00|148.02|145.22|150.2|147.4|151.01|148.21|147.4|144.6|0
1653458700000|2022-05-25 06:05:00|150.28|147.48|150.44|147.64|150.61|147.81|149.78|146.98|0
1653459000000|2022-05-25 06:10:00|150.4|147.6|150.94|148.14|151.11|148.31|150.11|147.31|0
1653459300000|2022-05-25 06:15:00|151.03|148.23|151.87|149.07|152.42|149.62|150.94|148.14|0
1653459600000|2022-05-25 06:20:00|151.91|149.11|151.78|148.98|151.95|149.15|151.28|148.48|0
1653459900000|2022-05-25 06:25:00|151.7|148.9|151.57|148.77|152.12|149.32|151.52|148.72|0
1653460200000|2022-05-25 06:30:00|151.61|148.81|151.18|148.38|152.2|149.4|151.18|148.38|0
1653460500000|2022-05-25 06:35:00|151.1|148.3|149.46|146.66|151.1|148.3|149.3|146.5|0
1653460800000|2022-05-25 06:40:00|149.42|146.62|148.42|145.62|149.67|146.87|148.25|145.45|0
1653461100000|2022-05-25 06:45:00|148.5|145.7|147.79|144.99|149.41|146.61|147.59|144.79|0
1653461400000|2022-05-25 06:50:00|148|145.2|147.42|144.62|148.25|145.45|146.84|144.04|0
1653461700000|2022-05-25 06:55:00|147.5|144.7|146.67|143.87|147.91|145.11|146.67|143.87|0
1653462000000|2022-05-25 07:00:00|147.05|144.25|149.32|146.52|149.57|146.77|146.96|144.16|0
1653462300000|2022-05-25 07:05:00|149.16|146.76|147.83|145.43|149.37|146.97|147.37|144.97|0
1653462600000|2022-05-25 07:10:00|147.95|145.55|147.7|145.3|148.82|146.42|147.37|144.97|0
1653462900000|2022-05-25 07:15:00|147.53|145.13|148.36|145.96|148.61|146.21|146.79|144.39|0
1653463200000|2022-05-25 07:20:00|148.32|145.92|149.02|146.62|150.28|147.88|148.19|145.79|0
1653463500000|2022-05-25 07:25:00|148.98|146.58|150.15|147.75|150.19|147.79|148.77|146.37|0
1653463800000|2022-05-25 07:30:00|150.19|147.79|150.86|148.46|151.45|149.05|150.15|147.75|0
1653464100000|2022-05-25 07:35:00|150.77|148.37|152.21|149.81|152.46|150.06|150.35|147.95|0
1653464400000|2022-05-25 07:40:00|152.12|149.72|151.69|149.29|152.29|149.89|151.07|148.67|0
1653464700000|2022-05-25 07:45:00|151.65|149.25|151.4|149|152.59|150.19|151.27|148.87|0
1653465000000|2022-05-25 07:50:00|151.44|149.04|151.18|148.78|151.69|149.29|150.59|148.19|0
1653465300000|2022-05-25 07:55:00|151.27|148.87|152.19|149.79|152.58|150.18|151.18|148.78|0
1653465600000|2022-05-25 08:00:00|152.15|149.75|153.42|151.02|154.41|152.01|151.52|149.12|0
1653465900000|2022-05-25 08:05:00|153.34|150.94|156.56|154.16|156.56|154.16|153.34|150.94|0
1653466200000|2022-05-25 08:10:00|156.47|154.07|155.69|153.29|156.9|154.5|155.47|153.07|0
1653466500000|2022-05-25 08:15:00|155.86|153.46|156.29|153.89|156.9|154.5|155.82|153.42|0
1653466800000|2022-05-25 08:20:00|156.38|153.98|155.6|153.2|156.64|154.24|155.42|153.02|0
1653467100000|2022-05-25 08:25:00|155.68|153.28|155.55|153.15|156.11|153.71|155.25|152.85|0
1653467400000|2022-05-25 08:30:00|155.46|153.06|154.17|151.77|155.46|153.06|154.04|151.64|0
1653467700000|2022-05-25 08:35:00|154.3|151.9|154.12|151.72|154.64|152.24|153.53|151.13|0
1653468000000|2022-05-25 08:40:00|154.04|151.64|153.61|151.21|154.12|151.72|153.35|150.95|0
1653468300000|2022-05-25 08:45:00|153.69|151.29|154.03|151.63|154.12|151.72|153.61|151.21|0
1653468600000|2022-05-25 08:50:00|153.95|151.55|153.39|150.99|154.37|151.97|153.18|150.78|0
1653468900000|2022-05-25 08:55:00|153.43|151.03|155.4|153|155.4|153|153.26|150.86|0
1653469200000|2022-05-25 09:00:00|155.49|153.09|156.74|154.34|157.04|154.64|155.31|152.91|0
1653469500000|2022-05-25 09:05:00|156.69|154.29|156.56|154.16|157.3|154.9|156.17|153.77|0
1653469800000|2022-05-25 09:10:00|156.52|154.12|158.74|156.34|158.74|156.34|156.26|153.86|0
1653470100000|2022-05-25 09:15:00|158.87|156.47|157.12|154.72|159.04|156.64|156.77|154.37|0
1653470400000|2022-05-25 09:20:00|157.07|154.67|157.11|154.71|157.72|155.32|156.86|154.46|0
1653470700000|2022-05-25 09:25:00|157.03|154.63|156.76|154.36|158.16|155.76|156.42|154.02|0
1653471000000|2022-05-25 09:30:00|156.85|154.45|155.63|153.23|157.46|155.06|155.55|153.15|0
1653471300000|2022-05-25 09:35:00|155.68|153.28|155.63|153.23|156.06|153.66|155.12|152.72|0
1653471600000|2022-05-25 09:40:00|155.54|153.14|156.23|153.83|156.32|153.92|155.46|153.06|0
1653471900000|2022-05-25 09:45:00|156.32|153.92|154.85|152.45|156.4|154|154.85|152.45|0
1653472200000|2022-05-25 09:50:00|154.93|152.53|153.78|151.38|155.02|152.62|153.48|151.08|0
1653472500000|2022-05-25 09:55:00|153.86|151.46|154.2|151.8|154.37|151.97|153.64|151.24|0
1653472800000|2022-05-25 10:00:00|154.33|151.93|153.47|151.07|154.37|151.97|153.3|150.9|0
1653473100000|2022-05-25 10:05:00|153.38|150.98|153.51|151.11|153.98|151.58|153.21|150.81|0
1653473400000|2022-05-25 10:10:00|153.55|151.15|154.4|152|154.57|152.17|152.87|150.47|0
1653473700000|2022-05-25 10:15:00|154.45|152.05|154.4|152|154.96|152.56|154.23|151.83|0
1653474000000|2022-05-25 10:20:00|154.44|152.04|153.97|151.57|154.57|152.17|153.71|151.31|0
1653474300000|2022-05-25 10:25:00|153.84|151.44|154.13|151.73|154.14|151.74|153.28|150.88|0
1653474600000|2022-05-25 10:30:00|154.22|151.82|155.33|152.93|155.51|153.11|154.13|151.73|0
1653474900000|2022-05-25 10:35:00|155.25|152.85|155.5|153.1|155.76|153.36|155.16|152.76|0
1653475200000|2022-05-25 10:40:00|155.33|152.93|154.77|152.37|155.42|153.02|154.47|152.07|0
1653475500000|2022-05-25 10:45:00|154.9|152.5|157.45|155.05|157.75|155.35|154.9|152.5|0
1653475800000|2022-05-25 10:50:00|157.58|155.18|157.4|155|158.27|155.87|157.05|154.65|0
1653476100000|2022-05-25 10:55:00|157.36|154.96|158.01|155.61|158.27|155.87|157.36|154.96|0
1653476400000|2022-05-25 11:00:00|158.09|155.69|157.04|154.64|158.4|156|156.78|154.38|0
1653476700000|2022-05-25 11:05:00|157|154.6|156.87|154.47|157.13|154.73|156.43|154.03|0
1653477000000|2022-05-25 11:10:00|156.95|154.55|158.57|156.17|159.01|156.61|156.95|154.55|0
1653477300000|2022-05-25 11:15:00|158.52|156.12|159.2|156.8|159.75|157.35|157.29|154.89|0
1653477600000|2022-05-25 11:20:00|159.25|156.85|161.05|158.65|161.05|158.65|159.25|156.85|0
1653477900000|2022-05-25 11:25:00|161.89|159.49|161.22|158.82|163.18|160.78|161.14|158.74|0
1653478200000|2022-05-25 11:30:00|161.31|158.91|162.29|159.89|162.38|159.98|160.52|158.12|0
1653478500000|2022-05-25 11:35:00|162.38|159.98|162.28|159.88|163.35|160.95|161.84|159.44|0
1653478800000|2022-05-25 11:40:00|162.15|159.75|163.58|161.18|163.89|161.49|162.15|159.75|0
1653479100000|2022-05-25 11:45:00|163.53|161.13|162.45|160.05|164.2|161.8|162.28|159.88|0
1653479400000|2022-05-25 11:50:00|162.37|159.97|161.21|158.81|162.63|160.23|160.99|158.59|0
1653479700000|2022-05-25 11:55:00|161.3|158.9|161.65|159.25|162.05|159.65|159.97|157.57|0
1653480000000|2022-05-25 12:00:00|161.56|159.16|161.82|159.42|162.58|160.18|161.47|159.07|0
1653480300000|2022-05-25 12:05:00|161.91|159.51|163.15|160.75|163.34|160.94|161.87|159.47|0
1653480600000|2022-05-25 12:10:00|162.98|160.58|161.95|159.55|163.6|161.2|161.81|159.41|0
1653480900000|2022-05-25 12:15:00|161.9|159.5|162.52|160.12|162.61|160.21|161.46|159.06|0
1653481200000|2022-05-25 12:20:00|162.61|160.21|161.63|159.23|162.61|160.21|161.45|159.05|0
1653481500000|2022-05-25 12:25:00|161.72|159.32|162.96|160.56|162.96|160.56|161.45|159.05|0
1653481800000|2022-05-25 12:30:00|163.01|160.61|160.56|158.16|164.76|162.36|159.68|157.28|0
1653482100000|2022-05-25 12:35:00|160.03|157.63|161.26|158.86|161.98|159.58|160.03|157.63|0
1653482400000|2022-05-25 12:40:00|161.35|158.95|161.79|159.39|162.42|160.02|160.56|158.16|0
1653482700000|2022-05-25 12:45:00|161.75|159.35|161.26|158.86|162.01|159.61|160.82|158.42|0
1653483000000|2022-05-25 12:50:00|161.3|158.9|162.27|159.87|162.27|159.87|160.83|158.43|0
1653483300000|2022-05-25 12:55:00|162.18|159.78|162.35|159.95|163.33|160.93|161.78|159.38|0
1653483600000|2022-05-25 13:00:00|162.26|159.86|162.66|160.26|162.97|160.57|161.12|158.72|0
1653483900000|2022-05-25 13:05:00|162.61|160.21|160.85|158.45|162.88|160.48|160.76|158.36|0
1653484200000|2022-05-25 13:10:00|160.93|158.53|162.34|159.94|162.61|160.21|160.93|158.53|0
1653484500000|2022-05-25 13:15:00|162.25|159.85|162.6|160.2|163.23|160.83|162.16|159.76|0
1653484800000|2022-05-25 13:20:00|162.69|160.29|160.92|158.52|162.69|160.29|160.92|158.52|0
1653485100000|2022-05-25 13:25:00|161.01|158.61|162.6|160.2|163.27|160.87|160.92|158.52|0
1653485400000|2022-05-25 13:30:00|162.64|160.24|157.77|155.37|163.49|161.09|157.08|154.68|0
1653485700000|2022-05-25 13:35:00|157.43|155.03|154.19|151.79|158.87|156.47|152.75|150.35|0
1653486000000|2022-05-25 13:40:00|153.81|151.41|154.56|152.16|157.4|155|153.13|150.73|0
1653486300000|2022-05-25 13:45:00|153.54|151.14|158|155.6|158.69|156.29|151.85|149.45|0
1653486600000|2022-05-25 13:50:00|158.39|155.99|155.49|153.09|158.39|155.99|154.9|152.5|0
1653486900000|2022-05-25 13:55:00|155.28|152.88|155.13|152.73|156.16|153.76|153.36|150.96|0
1653487200000|2022-05-25 14:00:00|155.26|152.86|154.79|152.39|156.97|154.57|153.6|151.2|0
1653487500000|2022-05-25 14:05:00|154.7|152.3|156.54|154.14|158.39|155.99|154.7|152.3|0
1653487800000|2022-05-25 14:10:00|156.32|153.92|153.42|151.02|157.83|155.43|153.08|150.68|0
1653488100000|2022-05-25 14:15:00|153.51|151.11|150.12|147.72|154.18|151.78|148.95|146.55|0
1653488400000|2022-05-25 14:20:00|150.04|147.64|149.78|147.38|151.04|148.64|148.79|146.39|0
1653488700000|2022-05-25 14:25:00|149.53|147.13|146.24|143.84|149.62|147.22|146.12|143.72|0
1653489000000|2022-05-25 14:30:00|146.08|143.68|144.03|141.63|147.15|144.75|143.71|141.31|0
1653489300000|2022-05-25 14:35:00|146.63|144.23|145.03|142.63|146.63|144.23|144.22|141.82|0
1653489600000|2022-05-25 14:40:00|144.63|142.23|146.74|144.34|148.22|145.82|144.54|142.14|0
1653489900000|2022-05-25 14:45:00|146.82|144.42|148.8|146.4|150.13|147.73|146.58|144.18|0
1653490200000|2022-05-25 14:50:00|148.68|146.28|148.96|146.56|149.13|146.73|147.72|145.32|0
1653490500000|2022-05-25 14:55:00|148.8|146.4|147.64|145.24|149.17|146.77|146.9|144.5|0
1653490800000|2022-05-25 15:00:00|147.47|145.07|150.46|148.06|151.13|148.73|147.47|145.07|0
1653491100000|2022-05-25 15:05:00|150.2|147.8|148.87|146.47|150.79|148.39|147.88|145.48|0
1653491400000|2022-05-25 15:10:00|148.95|146.55|148.37|145.97|149.45|147.05|147.63|145.23|0
1653491700000|2022-05-25 15:15:00|148.45|146.05|148.45|146.05|149.2|146.8|147.38|144.98|0
1653492000000|2022-05-25 15:20:00|147.39|144.99|148.73|146.33|150.31|147.91|147.39|144.99|0
1653492300000|2022-05-25 15:25:00|148.39|145.99|149.55|147.15|149.89|147.49|148.39|145.99|0
1653492600000|2022-05-25 15:30:00|149.47|147.07|152.14|149.74|152.57|150.17|149.47|147.07|0
1653492900000|2022-05-25 15:35:00|152.23|149.83|153.83|151.43|155.36|152.96|151.72|149.32|0
1653493200000|2022-05-25 15:40:00|154.13|151.73|152.05|149.65|154.59|152.19|151.46|149.06|0
1653493500000|2022-05-25 15:45:00|152.13|149.73|151.41|149.01|152.72|150.32|150.7|148.3|0
1653493800000|2022-05-25 15:50:00|151.37|148.97|152.04|149.64|152.63|150.23|150.87|148.47|0
1653494100000|2022-05-25 15:55:00|152.21|149.81|152.12|149.72|152.29|149.89|150.53|148.13|0
1653494400000|2022-05-25 16:00:00|152.08|149.68|151.19|148.79|152.29|149.89|150.27|147.87|0
1653494700000|2022-05-25 16:05:00|151.28|148.88|153.47|151.07|153.89|151.49|150.52|148.12|0
1653495000000|2022-05-25 16:10:00|153.89|151.49|152.58|150.18|153.89|151.49|152.03|149.63|0
1653495300000|2022-05-25 16:15:00|152.45|150.05|153.88|151.48|154.65|152.25|152.28|149.88|0
1653495600000|2022-05-25 16:20:00|154.14|151.74|156.45|154.05|156.45|154.05|153.97|151.57|0
1653495900000|2022-05-25 16:25:00|156.19|153.79|157.01|154.61|158.78|156.38|156.19|153.79|0
1653496200000|2022-05-25 16:30:00|156.87|154.47|155.83|153.43|156.87|154.47|154.54|152.14|0
1653496500000|2022-05-25 16:35:00|156.09|153.69|156.43|154.03|157.65|155.25|155.31|152.91|0
1653496800000|2022-05-25 16:40:00|156.52|154.12|155.01|152.61|156.52|154.12|154.88|152.48|0
1653497100000|2022-05-25 16:45:00|154.88|152.48|153.33|150.93|155.13|152.73|153.04|150.64|0
1653497400000|2022-05-25 16:50:00|153.42|151.02|154.44|152.04|155.04|152.64|153.42|151.02|0
1653497700000|2022-05-25 16:55:00|154.61|152.21|152.99|150.59|155.73|153.33|152.9|150.5|0
1653498000000|2022-05-25 17:00:00|153.16|150.76|154.57|152.17|155.12|152.72|153.16|150.76|0
1653498300000|2022-05-25 17:05:00|154.35|151.95|154.26|151.86|155.12|152.72|153.75|151.35|0
1653498600000|2022-05-25 17:10:00|154.09|151.69|155.03|152.63|157.1|154.7|153.92|151.52|0
1653498900000|2022-05-25 17:15:00|154.94|152.54|154.51|152.11|155.03|152.63|153.14|150.74|0
1653499200000|2022-05-25 17:20:00|154.34|151.94|154.85|152.45|155.71|153.31|153.82|151.42|0
1653499500000|2022-05-25 17:25:00|154.76|152.36|153.22|150.82|155.8|153.4|152.63|150.23|0
1653499800000|2022-05-25 17:30:00|153.31|150.91|152.54|150.14|153.73|151.33|152.46|150.06|0
1653500100000|2022-05-25 17:35:00|152.71|150.31|152.28|149.88|152.79|150.39|150.68|148.28|0
1653500400000|2022-05-25 17:40:00|152.11|149.71|151.77|149.37|153.04|150.64|151.52|149.12|0
1653500700000|2022-05-25 17:45:00|151.68|149.28|151.26|148.86|152.45|150.05|151.18|148.78|0
1653501000000|2022-05-25 17:50:00|151.17|148.77|153.25|150.85|153.72|151.32|151.09|148.69|0
1653501300000|2022-05-25 17:55:00|153.29|150.89|153.1|150.22|154.13|151.25|152.38|149.5|0
1653501600000|2022-05-25 18:00:00|153.27|150.39|149.89|147.01|154.12|151.24|146.58|143.7|0
1653501900000|2022-05-25 18:05:00|149.52|146.64|153.52|150.64|158.29|155.41|148.44|145.56|0
1653502200000|2022-05-25 18:10:00|153.26|150.38|150.5|147.62|154.03|151.15|148.69|145.81|0
1653502500000|2022-05-25 18:15:00|150.45|147.57|148.81|145.93|151.21|148.33|145.54|142.66|0
1653502800000|2022-05-25 18:20:00|148.52|145.64|147.1|144.22|149.44|146.56|145.7|142.82|0
1653503100000|2022-05-25 18:25:00|146.94|144.06|143.81|140.93|147.64|144.76|143.25|140.37|0
1653503400000|2022-05-25 18:30:00|143.41|140.53|143.16|140.28|145.04|142.16|142.43|139.55|0
1653503700000|2022-05-25 18:35:00|143.08|140.2|145.76|142.88|145.84|142.96|142.27|139.39|0
1653504000000|2022-05-25 18:40:00|145.43|142.55|144.61|141.73|145.84|142.96|142.02|139.14|0
1653504300000|2022-05-25 18:45:00|144.29|141.41|145.26|142.38|145.26|142.38|143.39|140.51|0
1653504600000|2022-05-25 18:50:00|144.69|141.81|141.53|138.65|144.77|141.89|141.29|138.41|0
1653504900000|2022-05-25 18:55:00|141.37|138.49|140.41|137.53|142.57|139.69|140.33|137.45|0
1653505200000|2022-05-25 19:00:00|140.25|137.37|136.45|133.57|140.89|138.01|135.9|133.02|0
1653505500000|2022-05-25 19:05:00|136.37|133.49|135.74|132.86|137.7|134.82|135.43|132.55|0
1653505800000|2022-05-25 19:10:00|135.9|133.02|135.35|132.47|136.21|133.33|134.73|131.85|0
1653506100000|2022-05-25 19:15:00|135.12|132.24|137.14|134.26|137.54|134.66|135.12|132.24|0
1653506400000|2022-05-25 19:20:00|137.07|134.19|137.18|134.3|137.93|135.05|136.2|133.32|0
1653506700000|2022-05-25 19:25:00|137.14|134.26|137.69|134.81|138.01|135.13|136.43|133.55|0
1653507000000|2022-05-25 19:30:00|137.37|134.49|138.28|135.4|138.71|135.83|136.04|133.16|0
1653507300000|2022-05-25 19:35:00|138.56|135.68|139.82|136.94|140.55|137.67|138.32|135.44|0
1653507600000|2022-05-25 19:40:00|140.06|137.18|139.1|136.22|141.35|138.47|138.87|135.99|0
1653507900000|2022-05-25 19:45:00|139.34|136.46|140.46|137.58|141.42|138.54|139.34|136.46|0
1653508200000|2022-05-25 19:50:00|141.87|138.99|142.02|138.9|144.3|141.18|141.62|138.5|0
1653508500000|2022-05-25 19:55:00|142.27|139.15|141.25|138.37|142.27|139.34|140.13|137.25|0
1653508800000|2022-05-25 20:00:00|140.53|137.65|140.93|138.05|141.34|138.46|140.45|137.57|0
1653509100000|2022-05-25 20:05:00|140.85|137.97|143.44|140.56|143.44|140.56|140.45|137.57|0
1653509400000|2022-05-25 20:10:00|143.35|140.47|142.78|139.9|143.76|140.88|141.73|138.85|0
1653509700000|2022-05-25 20:15:00|143.59|140.23|142.74|139.38|143.59|140.23|142.53|139.17|0
1653510000000|2022-05-25 20:20:00|142.69|139.33|146.71|143.35|146.96|143.6|142.69|139.33|0
1653510300000|2022-05-25 20:25:00|146.62|143.26|146.08|142.72|147.95|144.59|146.08|142.72|0
1653510600000|2022-05-25 20:30:00|146.37|143.01|143.9|140.54|146.66|143.3|143.82|140.46|0
1653510900000|2022-05-25 20:35:00|143.95|140.59|143.49|140.13|144.52|141.16|143.17|139.81|0
1653511200000|2022-05-25 20:40:00|143.53|140.17|144.8|141.44|144.8|141.44|143.53|140.17|0
1653511500000|2022-05-25 20:45:00|144.88|141.52|145.04|141.68|145.53|142.17|144.55|141.19|0
1653511800000|2022-05-25 20:50:00|144.96|141.6|144.3|140.94|145.2|141.84|144.22|140.86|0
1653512100000|2022-05-25 20:55:00|144.42|141.06|143.44|140.08|144.42|141.06|143.44|140.08|0
1653512400000|2022-05-25 21:00:00|143.8|140.44|143.81|140.45|143.81|140.45|143.58|140.22|0
1653512700000|2022-05-25 21:05:00|143.8|140.44|143.68|140.32|143.9|140.54|143.66|140.3|0
1653513000000|2022-05-25 21:10:00|143.69|140.33|143.79|140.43|143.97|140.61|143.69|140.33|0
1653513300000|2022-05-25 21:15:00|143.78|140.42|143.76|140.4|143.85|140.49|143.72|140.36|0
1653513600000|2022-05-25 21:20:00|143.79|140.43|143.87|140.51|143.93|140.57|143.78|140.42|0
1653513900000|2022-05-25 21:25:00|143.88|140.52|143.68|140.32|143.9|140.54|143.68|140.32|0
1653514200000|2022-05-25 21:30:00|143.7|140.34|143.59|140.23|143.7|140.34|143.58|140.22|0
1653514500000|2022-05-25 21:35:00|143.65|140.29|143.51|140.15|143.67|140.31|143.51|140.15|0
1653514800000|2022-05-25 21:40:00|143.5|140.14|143.45|140.09|143.61|140.25|143.44|140.08|0
1653515100000|2022-05-25 21:45:00|143.44|140.08|143.53|140.17|143.6|140.24|143.38|140.02|0
1653515400000|2022-05-25 21:50:00|143.47|140.11|143.39|140.03|143.51|140.15|143.35|139.99|0
1653515700000|2022-05-25 21:55:00|143.27|139.91|143.38|140.02|143.66|140.3|143.27|139.91|0
1653516000000|2022-05-25 22:00:00|142.91|139.55|142.34|138.98|142.91|139.55|141.9|138.54|0
1653516300000|2022-05-25 22:05:00|142.3|138.94|142.5|139.14|142.78|139.42|142.1|138.74|0
1653516600000|2022-05-25 22:10:00|142.46|139.1|141.48|138.12|142.5|139.14|141.4|138.04|0
1653516900000|2022-05-25 22:15:00|141.4|138.04|141.72|138.36|141.88|138.52|141.4|138.04|0
1653517200000|2022-05-25 22:20:00|141.8|138.44|142.2|138.84|142.29|138.93|141.68|138.32|0
1653517500000|2022-05-25 22:25:00|142.29|138.93|143.26|139.9|143.34|139.98|142.08|138.72|0
1653517800000|2022-05-25 22:30:00|143.25|139.89|142.81|139.45|143.38|140.02|142.81|139.45|0
1653518100000|2022-05-25 22:35:00|142.85|139.49|142.52|139.16|142.85|139.49|142.36|139|0
1653518400000|2022-05-25 22:40:00|142.36|139|142.76|139.4|142.76|139.4|142.11|138.75|0
1653518700000|2022-05-25 22:45:00|142.88|139.52|143.04|139.68|143.04|139.68|142.76|139.4|0
1653519000000|2022-05-25 22:50:00|143|139.64|142.96|139.6|143.16|139.8|142.83|139.47|0
1653519300000|2022-05-25 22:55:00|142.91|139.55|141.86|138.5|143.16|139.8|141.78|138.42|0
1653519600000|2022-05-25 23:00:00|141.7|138.34|141.61|138.25|142.02|138.66|141.53|138.17|0
1653519900000|2022-05-25 23:05:00|141.53|138.17|142.09|138.73|142.09|138.73|141.49|138.13|0
1653520200000|2022-05-25 23:10:00|142.01|138.65|141.2|137.84|142.01|138.65|141.2|137.84|0
1653520500000|2022-05-25 23:15:00|141.12|137.76|141.44|138.08|141.44|138.08|141.04|137.68|0
1653520800000|2022-05-25 23:20:00|141.52|138.16|141.84|138.48|141.84|138.48|141.44|138.08|0
1653521100000|2022-05-25 23:25:00|141.8|138.44|141.8|138.44|142.04|138.68|141.76|138.4|0
1653521400000|2022-05-25 23:30:00|141.84|138.48|142.24|138.88|142.28|138.92|141.48|138.12|0
1653521700000|2022-05-25 23:35:00|142.08|138.72|142.4|139.04|142.48|139.12|141.83|138.47|0
1653522000000|2022-05-25 23:40:00|142.72|139.36|142.15|138.79|142.72|139.36|141.99|138.63|0
1653522300000|2022-05-25 23:45:00|142.07|138.71|142.35|138.99|142.63|139.27|141.75|138.39|0
1653522600000|2022-05-25 23:50:00|142.47|139.11|143.61|140.25|143.61|140.25|142.39|139.03|0
1653522900000|2022-05-25 23:55:00|143.65|140.29|143.64|140.28|144.01|140.65|143.36|140|0
1653523200000|2022-05-26 00:00:00|143.85|140.49|142.38|139.02|144.09|140.73|142.1|138.74|0
1653523500000|2022-05-26 00:05:00|142.54|139.18|140.68|137.32|142.7|139.34|140.68|137.32|0
1653523800000|2022-05-26 00:10:00|140.44|137.08|137.74|134.38|140.57|137.21|137.35|133.99|0
1653524100000|2022-05-26 00:15:00|137.9|134.54|139.56|136.2|139.56|136.2|137.9|134.54|0
1653524400000|2022-05-26 00:20:00|139.64|136.28|139.71|136.35|139.79|136.43|139.16|135.8|0
1653524700000|2022-05-26 00:25:00|139.63|136.27|138.12|134.76|139.79|136.43|138.12|134.76|0
1653525000000|2022-05-26 00:30:00|138.09|134.73|137.17|133.81|138.76|135.4|136.94|133.58|0
1653525300000|2022-05-26 00:35:00|137.33|133.97|138|134.64|138.51|135.15|137.33|133.97|0
1653525600000|2022-05-26 00:40:00|137.96|134.6|136.62|133.26|138.47|135.11|136.54|133.18|0
1653525900000|2022-05-26 00:45:00|136.66|133.3|137.01|133.65|137.01|133.65|136.23|132.87|0
1653526200000|2022-05-26 00:50:00|136.93|133.57|137.04|133.68|137.56|134.2|136.93|133.57|0
1653526500000|2022-05-26 00:55:00|137|133.64|136.69|133.33|137.63|134.27|136.69|133.33|0
1653526800000|2022-05-26 01:00:00|136.73|133.37|136.92|133.56|137.31|133.95|136.73|133.37|0
1653527100000|2022-05-26 01:05:00|137|133.64|136.13|132.77|137.39|134.03|136.13|132.77|0
1653527400000|2022-05-26 01:10:00|136.17|132.81|137.07|133.71|137.07|133.71|136.13|132.77|0
1653527700000|2022-05-26 01:15:00|137.11|133.75|137.07|133.71|137.3|133.94|136.6|133.24|0
1653528000000|2022-05-26 01:20:00|137.11|133.75|138.29|134.93|138.4|135.04|137.03|133.67|0
1653528300000|2022-05-26 01:25:00|138.24|134.88|138.88|135.52|138.88|135.52|138.16|134.8|0
1653528600000|2022-05-26 01:30:00|138.8|135.44|139.11|135.75|139.75|136.39|138.8|135.44|0
1653528900000|2022-05-26 01:35:00|139.19|135.83|140.54|137.18|141.23|137.87|139.19|135.83|0
1653529200000|2022-05-26 01:40:00|140.67|137.31|140.54|137.18|140.94|137.58|140.02|136.66|0
1653529500000|2022-05-26 01:45:00|140.62|137.26|140.94|137.58|141.5|138.14|140.1|136.74|0
1653529800000|2022-05-26 01:50:00|140.98|137.62|140.77|137.41|141.06|137.7|140.37|137.01|0
1653530100000|2022-05-26 01:55:00|140.94|137.58|142.14|138.78|142.55|139.19|140.94|137.58|0
1653530400000|2022-05-26 02:00:00|142.06|138.7|142.14|138.78|142.46|139.1|141.46|138.1|0
1653530700000|2022-05-26 02:05:00|142.3|138.94|141.65|138.29|142.3|138.94|141.65|138.29|0
1653531000000|2022-05-26 02:10:00|141.57|138.21|142.82|139.46|143.1|139.74|141.33|137.97|0
1653531300000|2022-05-26 02:15:00|142.86|139.5|141.8|138.44|142.94|139.58|141.8|138.44|0
1653531600000|2022-05-26 02:20:00|141.6|138.24|141.64|138.28|142.45|139.09|141.56|138.2|0
1653531900000|2022-05-26 02:25:00|141.6|138.24|141.52|138.16|141.72|138.36|140.99|137.63|0
1653532200000|2022-05-26 02:30:00|141.47|138.11|140.67|137.31|141.47|138.11|140.59|137.23|0
1653532500000|2022-05-26 02:35:00|140.59|137.23|141.47|138.11|141.55|138.19|140.59|137.23|0
1653532800000|2022-05-26 02:40:00|141.35|137.99|141.38|138.02|141.91|138.55|140.79|137.43|0
1653533100000|2022-05-26 02:45:00|141.3|137.94|141.62|138.26|141.62|138.26|141.06|137.7|0
1653533400000|2022-05-26 02:50:00|141.7|138.34|141.38|138.02|141.7|138.34|141.3|137.94|0
1653533700000|2022-05-26 02:55:00|141.46|138.1|141.86|138.5|141.9|138.54|141.22|137.86|0
1653534000000|2022-05-26 03:00:00|141.94|138.58|141.77|138.41|142.02|138.66|141.61|138.25|0
1653534300000|2022-05-26 03:05:00|141.85|138.49|143.8|140.44|143.96|140.6|141.85|138.49|0
1653534600000|2022-05-26 03:10:00|143.72|140.36|144.04|140.68|144.45|141.09|143.6|140.24|0
1653534900000|2022-05-26 03:15:00|144.12|140.76|145.07|141.71|145.39|142.03|143.88|140.52|0
1653535200000|2022-05-26 03:20:00|145.1|141.74|143.83|140.47|145.19|141.83|143.71|140.35|0
1653535500000|2022-05-26 03:25:00|143.63|140.27|143.46|140.1|144.28|140.92|143.26|139.9|0
1653535800000|2022-05-26 03:30:00|143.5|140.14|142.52|139.16|143.79|140.43|142.16|138.8|0
1653536100000|2022-05-26 03:35:00|142.4|139.04|143.05|139.69|143.05|139.69|142.24|138.88|0
1653536400000|2022-05-26 03:40:00|142.97|139.61|142.39|139.03|142.97|139.61|142.23|138.87|0
1653536700000|2022-05-26 03:45:00|142.48|139.12|142.31|138.95|142.6|139.24|142.31|138.95|0
1653537000000|2022-05-26 03:50:00|142.47|139.11|142.51|139.15|142.63|139.27|142.35|138.99|0
1653537300000|2022-05-26 03:55:00|142.55|139.19|141.7|138.34|142.63|139.27|141.34|137.98|0
1653537600000|2022-05-26 04:00:00|141.66|138.3|142.1|138.74|142.14|138.78|141.49|138.13|0
1653537900000|2022-05-26 04:05:00|141.98|138.62|142.26|138.9|142.3|138.94|141.81|138.45|0
1653538200000|2022-05-26 04:10:00|142.22|138.86|142.42|139.06|142.5|139.14|141.97|138.61|0
1653538500000|2022-05-26 04:15:00|142.37|139.01|142.29|138.93|142.45|139.09|142.13|138.77|0
1653538800000|2022-05-26 04:20:00|142.37|139.01|142.94|139.58|143.1|139.74|142.21|138.85|0
1653539100000|2022-05-26 04:25:00|143.06|139.7|143.01|139.65|143.34|139.98|142.93|139.57|0
1653539400000|2022-05-26 04:30:00|142.97|139.61|143.01|139.65|143.01|139.65|142.81|139.45|0
1653539700000|2022-05-26 04:35:00|143.09|139.73|142.68|139.32|143.09|139.73|142.48|139.12|0
1653540000000|2022-05-26 04:40:00|142.64|139.28|143.41|140.05|143.57|140.21|142.6|139.24|0
1653540300000|2022-05-26 04:45:00|143.49|140.13|143.24|139.88|143.49|140.13|143.08|139.72|0
1653540600000|2022-05-26 04:50:00|143.29|139.93|144.38|141.02|144.55|141.19|143.24|139.88|0
1653540900000|2022-05-26 04:55:00|144.43|141.07|144.54|141.18|144.79|141.43|144.3|140.94|0
1653541200000|2022-05-26 05:00:00|144.63|141.27|144.3|140.94|145.24|141.88|144.13|140.77|0
1653541500000|2022-05-26 05:05:00|144.42|141.06|143.8|140.44|144.58|141.22|143.68|140.32|0
1653541800000|2022-05-26 05:10:00|143.72|140.36|144.17|140.81|144.21|140.85|143.39|140.03|0
1653542100000|2022-05-26 05:15:00|144.12|140.76|143.79|140.43|144.94|141.58|143.63|140.27|0
1653542400000|2022-05-26 05:20:00|143.84|140.48|144.28|140.92|144.28|140.92|143.39|140.03|0
1653542700000|2022-05-26 05:25:00|144.2|140.84|144.03|140.67|144.53|141.17|143.87|140.51|0
1653543000000|2022-05-26 05:30:00|143.95|140.59|143.54|140.18|144.07|140.71|143.38|140.02|0
1653543300000|2022-05-26 05:35:00|143.46|140.1|144.27|140.91|144.35|140.99|143.38|140.02|0
1653543600000|2022-05-26 05:40:00|144.35|140.99|143.78|140.42|144.52|141.16|143.53|140.17|0
1653543900000|2022-05-26 05:45:00|143.7|140.34|143.82|140.46|144.1|140.74|143.29|139.93|0
1653544200000|2022-05-26 05:50:00|143.77|140.41|145.49|142.13|145.49|142.13|143.77|140.41|0
1653544500000|2022-05-26 05:55:00|145.41|142.05|145.24|141.88|146.24|142.88|144.83|141.47|0
1653544800000|2022-05-26 06:00:00|145|141.64|145.7|142.34|145.98|142.62|144.46|141.1|0
1653545100000|2022-05-26 06:05:00|145.73|142.37|146.06|142.7|146.39|143.03|145.24|141.88|0
1653545400000|2022-05-26 06:10:00|146.11|142.75|145.73|142.37|146.11|142.75|145.07|141.71|0
1653545700000|2022-05-26 06:15:00|145.48|142.12|144.24|140.88|145.52|142.16|144.24|140.88|0
1653546000000|2022-05-26 06:20:00|144.33|140.97|143.91|140.55|144.98|141.62|143.91|140.55|0
1653546300000|2022-05-26 06:25:00|144.16|140.8|144.69|141.33|144.89|141.53|143.91|140.55|0
1653546600000|2022-05-26 06:30:00|144.65|141.29|145.06|141.7|145.39|142.03|144.65|141.29|0
1653546900000|2022-05-26 06:35:00|145.18|141.82|144.56|141.2|145.18|141.82|144.07|140.71|0
1653547200000|2022-05-26 06:40:00|144.64|141.28|144.62|141.26|144.95|141.59|143.11|139.75|0
1653547500000|2022-05-26 06:45:00|144.66|141.3|144.86|141.5|144.95|141.59|144.05|140.69|0
1653547800000|2022-05-26 06:50:00|144.82|141.46|144.45|141.09|144.86|141.5|144.37|141.01|0
1653548100000|2022-05-26 06:55:00|144.37|141.01|144.04|140.68|144.45|141.09|143.63|140.27|0
1653548400000|2022-05-26 07:00:00|144.2|140.84|143.59|140.23|144.2|140.84|142.74|139.38|0
1653548700000|2022-05-26 07:05:00|143.39|140.51|142.9|140.02|143.8|140.92|142.57|139.69|0
1653549000000|2022-05-26 07:10:00|142.94|140.06|143.34|140.46|143.54|140.66|142.57|139.69|0
1653549300000|2022-05-26 07:15:00|143.46|140.58|142.12|139.24|143.46|140.58|142.04|139.16|0
1653549600000|2022-05-26 07:20:00|142.08|139.2|141.35|138.47|142.24|139.36|141.19|138.31|0
1653549900000|2022-05-26 07:25:00|141.27|138.39|140.99|138.11|141.51|138.63|140.95|138.07|0
1653550200000|2022-05-26 07:30:00|140.86|137.98|139.66|136.78|140.86|137.98|139.66|136.78|0
1653550500000|2022-05-26 07:35:00|139.74|136.86|138.23|135.35|140.14|137.26|138.23|135.35|0
1653550800000|2022-05-26 07:40:00|138.15|135.27|138.15|135.27|139.49|136.61|137.6|134.72|0
1653551100000|2022-05-26 07:45:00|138.23|135.35|138.93|136.05|139.25|136.37|137.83|134.95|0
1653551400000|2022-05-26 07:50:00|139.01|136.13|138.46|135.58|139.13|136.25|138.38|135.5|0
1653551700000|2022-05-26 07:55:00|138.38|135.5|136.8|133.92|138.38|135.5|136.72|133.84|0
1653552000000|2022-05-26 08:00:00|136.72|133.84|137.98|135.1|138.29|135.41|136.72|133.84|0
1653552300000|2022-05-26 08:05:00|137.9|135.02|138.13|135.25|138.45|135.57|137.5|134.62|0
1653552600000|2022-05-26 08:10:00|138.29|135.41|139.47|136.59|139.47|136.59|137.89|135.01|0
1653552900000|2022-05-26 08:15:00|139.63|136.75|140.35|137.47|140.35|137.47|139.39|136.51|0
1653553200000|2022-05-26 08:20:00|140.39|137.51|140.74|137.86|140.82|137.94|139.87|136.99|0
1653553500000|2022-05-26 08:25:00|140.82|137.94|141.46|138.58|141.62|138.74|140.66|137.78|0
1653553800000|2022-05-26 08:30:00|141.38|138.5|140.92|138.04|142.35|139.47|140.84|137.96|0
1653554100000|2022-05-26 08:35:00|142.59|139.71|143.56|140.68|143.8|140.92|142.59|139.71|0
1653554400000|2022-05-26 08:40:00|143.48|140.6|143.31|140.43|143.72|140.84|143.07|140.19|0
1653554700000|2022-05-26 08:45:00|143.39|140.51|144.04|141.16|144.69|141.81|143.23|140.35|0
1653555000000|2022-05-26 08:50:00|143.96|141.08|143.47|140.59|144.04|141.16|143.14|140.26|0
1653555300000|2022-05-26 08:55:00|143.35|140.47|143.14|140.26|143.63|140.75|142.9|140.02|0
1653555600000|2022-05-26 09:00:00|143.06|140.18|143.23|140.35|144.15|141.27|142.74|139.86|0
1653555900000|2022-05-26 09:05:00|143.15|140.27|142.62|139.74|143.48|140.6|142.42|139.54|0
1653556200000|2022-05-26 09:10:00|142.58|139.7|142.41|139.53|142.82|139.94|142.29|139.41|0
1653556500000|2022-05-26 09:15:00|142.33|139.45|142.33|139.45|142.45|139.57|141.84|138.96|0
1653556800000|2022-05-26 09:20:00|142.29|139.41|140.71|137.83|142.33|139.45|140.71|137.83|0
1653557100000|2022-05-26 09:25:00|140.55|137.67|140.79|137.91|140.87|137.99|139.83|136.95|0
1653557400000|2022-05-26 09:30:00|140.67|137.79|140.7|137.82|141.19|138.31|140.46|137.58|0
1653557700000|2022-05-26 09:35:00|140.67|137.79|140.7|137.82|141.11|138.23|140.46|137.58|0
1653558000000|2022-05-26 09:40:00|140.78|137.9|139.42|136.54|141.02|138.14|139.3|136.42|0
1653558300000|2022-05-26 09:45:00|139.38|136.5|137.98|135.1|139.5|136.62|137.91|135.03|0
1653558600000|2022-05-26 09:50:00|138.02|135.14|138.06|135.18|138.54|135.66|137.82|134.94|0
1653558900000|2022-05-26 09:55:00|138.02|135.14|137.9|135.02|138.29|135.41|137.35|134.47|0
1653559200000|2022-05-26 10:00:00|137.98|135.1|137.66|134.78|138.29|135.41|137.46|134.58|0
1653559500000|2022-05-26 10:05:00|137.62|134.74|136.87|133.99|138.05|135.17|136.87|133.99|0
1653559800000|2022-05-26 10:10:00|136.75|133.87|137.97|135.09|138.21|135.33|136.75|133.87|0
1653560100000|2022-05-26 10:15:00|138.05|135.17|138.68|135.8|138.84|135.96|138.05|135.17|0
1653560400000|2022-05-26 10:20:00|138.64|135.76|138.71|135.83|138.88|136|138.28|135.4|0
1653560700000|2022-05-26 10:25:00|138.75|135.87|139.19|136.31|139.19|136.31|138.51|135.63|0
1653561000000|2022-05-26 10:30:00|139.15|136.27|139.54|136.66|139.94|137.06|138.99|136.11|0
1653561300000|2022-05-26 10:35:00|139.58|136.7|139.26|136.38|139.78|136.9|139.26|136.38|0
1653561600000|2022-05-26 10:40:00|139.22|136.34|139.22|136.34|139.9|137.02|139.18|136.3|0
1653561900000|2022-05-26 10:45:00|139.14|136.26|138.5|135.62|139.14|136.26|138.42|135.54|0
1653562200000|2022-05-26 10:50:00|138.42|135.54|137.15|134.27|138.42|135.54|136.92|134.04|0
1653562500000|2022-05-26 10:55:00|137.11|134.23|137.15|134.27|137.39|134.51|136.13|133.25|0
1653562800000|2022-05-26 11:00:00|137.11|134.23|135.27|132.39|137.23|134.35|135.11|132.23|0
1653563100000|2022-05-26 11:05:00|135.15|132.27|135.57|132.69|136.04|133.16|135.07|132.19|0
1653563400000|2022-05-26 11:10:00|135.65|132.77|133.86|130.98|135.81|132.93|133.71|130.83|0
1653563700000|2022-05-26 11:15:00|133.94|131.06|135.28|132.4|135.83|132.95|132.98|130.1|0
1653564000000|2022-05-26 11:20:00|135.2|132.32|133.43|130.55|135.51|132.63|133.43|130.55|0
1653564300000|2022-05-26 11:25:00|133.5|130.62|132.66|129.78|134.11|131.23|132.36|129.48|0
1653564600000|2022-05-26 11:30:00|132.58|129.7|134.42|131.54|134.49|131.61|132.43|129.55|0
1653564900000|2022-05-26 11:35:00|134.49|131.61|133.95|131.07|135.11|132.23|133.8|130.92|0
1653565200000|2022-05-26 11:40:00|134.03|131.15|134.3|131.42|134.34|131.46|133.57|130.69|0
1653565500000|2022-05-26 11:45:00|134.26|131.38|133.49|130.61|134.49|131.61|133.33|130.45|0
1653565800000|2022-05-26 11:50:00|133.56|130.68|134.44|131.56|134.48|131.6|133.18|130.3|0
1653566100000|2022-05-26 11:55:00|134.48|131.6|134.71|131.83|135.33|132.45|134.48|131.6|0
1653566400000|2022-05-26 12:00:00|134.86|131.98|135.29|132.41|135.75|132.87|134.78|131.9|0
1653566700000|2022-05-26 12:05:00|135.36|132.48|136.17|133.29|136.33|133.45|135.36|132.48|0
1653567000000|2022-05-26 12:10:00|136.25|133.37|136.01|133.13|136.25|133.37|135.63|132.75|0
1653567300000|2022-05-26 12:15:00|135.98|133.1|136.56|133.68|137.03|134.15|135.98|133.1|0
1653567600000|2022-05-26 12:20:00|136.48|133.6|136.32|133.44|136.55|133.67|135.7|132.82|0
1653567900000|2022-05-26 12:25:00|136.4|133.52|136.55|133.67|136.75|133.87|136.08|133.2|0
1653568200000|2022-05-26 12:30:00|136.43|133.55|137.56|134.68|139.58|136.7|135.42|132.54|0
1653568500000|2022-05-26 12:35:00|137.52|134.64|137.05|134.17|138.5|135.62|136.85|133.97|0
1653568800000|2022-05-26 12:40:00|137.01|134.13|134.63|131.75|137.24|134.36|134.44|131.56|0
1653569100000|2022-05-26 12:45:00|134.59|131.71|134.28|131.4|135.13|132.25|133.86|130.98|0
1653569400000|2022-05-26 12:50:00|134.44|131.56|133.66|130.78|135.02|132.14|133.28|130.4|0
1653569700000|2022-05-26 12:55:00|133.74|130.86|134.58|131.7|134.89|132.01|133.74|130.86|0
1653570000000|2022-05-26 13:00:00|134.66|131.78|135.59|132.71|135.59|132.71|134.39|131.51|0
1653570300000|2022-05-26 13:05:00|135.63|132.75|136.21|133.33|136.44|133.56|135.43|132.55|0
1653570600000|2022-05-26 13:10:00|136.36|133.48|136.28|133.4|136.75|133.87|135.97|133.09|0
1653570900000|2022-05-26 13:15:00|136.2|133.32|137.88|135|138.16|135.28|136.2|133.32|0
1653571200000|2022-05-26 13:20:00|137.92|135.04|137.53|134.65|138.63|135.75|137.21|134.33|0
1653571500000|2022-05-26 13:25:00|137.45|134.57|137.92|135.04|138.15|135.27|137.37|134.49|0
1653571800000|2022-05-26 13:30:00|138.31|135.43|132.32|129.44|138.35|135.47|132.32|129.44|0
1653572100000|2022-05-26 13:35:00|132.4|129.52|129.96|127.08|132.85|129.97|128.69|125.81|0
1653572400000|2022-05-26 13:40:00|129.7|126.82|130.71|127.83|132.22|129.34|128.91|126.03|0
1653572700000|2022-05-26 13:45:00|130.56|127.68|129.58|126.7|131.99|129.11|128.91|126.03|0
1653573000000|2022-05-26 13:50:00|129.06|126.18|127.74|124.86|129.47|126.59|126.99|124.11|0
1653573300000|2022-05-26 13:55:00|127.97|125.09|127.15|124.27|128.56|125.68|126.64|123.76|0
1653573600000|2022-05-26 14:00:00|126.78|123.9|127|124.12|127.37|124.49|126.05|123.17|0
1653573900000|2022-05-26 14:05:00|126.93|124.05|125.93|123.05|127.44|124.56|125.17|122.29|0
1653574200000|2022-05-26 14:10:00|125.86|122.98|124.26|121.38|126.81|123.93|123.82|120.94|0
1653574500000|2022-05-26 14:15:00|124.33|121.45|124.58|121.7|125.15|122.27|123.53|120.65|0
1653574800000|2022-05-26 14:20:00|124.5|121.62|124.07|121.19|125.44|122.56|123.71|120.83|0
1653575100000|2022-05-26 14:25:00|124|121.12|125.58|122.7|125.8|122.92|124|121.12|0
1653575400000|2022-05-26 14:30:00|125.44|122.56|125.68|122.8|126.12|123.24|124.67|121.79|0
1653575700000|2022-05-26 14:35:00|125.61|122.73|123.94|121.06|125.61|122.73|123.94|121.06|0
1653576000000|2022-05-26 14:40:00|124.01|121.13|123.75|120.87|124.95|122.07|123.46|120.58|0
1653576300000|2022-05-26 14:45:00|123.82|120.94|123.31|120.43|124.83|121.95|123.17|120.29|0
1653576600000|2022-05-26 14:50:00|123.24|120.36|122.88|120|123.31|120.43|122.16|119.28|0
1653576900000|2022-05-26 14:55:00|122.8|119.92|122.23|119.35|123.23|120.35|122.01|119.13|0
1653577200000|2022-05-26 15:00:00|122.08|119.2|120.31|117.43|122.37|119.49|120.17|117.29|0
1653577500000|2022-05-26 15:05:00|120.38|117.5|121.54|118.66|121.69|118.81|120.1|117.22|0
1653577800000|2022-05-26 15:10:00|121.47|118.59|120.83|117.95|121.9|119.02|120.83|117.95|0
1653578100000|2022-05-26 15:15:00|120.76|117.88|121.04|118.16|121.4|118.52|120.34|117.46|0
1653578400000|2022-05-26 15:20:00|121.25|118.37|121.18|118.3|121.82|118.94|120.19|117.31|0
1653578700000|2022-05-26 15:25:00|121.11|118.23|122.17|119.29|122.46|119.58|120.72|117.84|0
1653579000000|2022-05-26 15:30:00|121.96|119.08|122.88|120|122.88|120|120.82|117.94|0
1653579300000|2022-05-26 15:35:00|123.09|120.21|121.88|119|123.38|120.5|121.74|118.86|0
1653579600000|2022-05-26 15:40:00|121.92|119.04|121.73|118.85|122.52|119.64|121.38|118.5|0
1653579900000|2022-05-26 15:45:00|121.59|118.71|122.8|119.92|123.59|120.71|121.49|118.61|0
1653580200000|2022-05-26 15:50:00|122.87|119.99|122.65|119.77|123.44|120.56|122.44|119.56|0
1653580500000|2022-05-26 15:55:00|122.58|119.7|121.96|119.08|122.65|119.77|121.16|118.28|0
1653580800000|2022-05-26 16:00:00|121.89|119.01|120.48|117.6|122.46|119.58|120.34|117.46|0
1653581100000|2022-05-26 16:05:00|120.55|117.67|121.32|118.44|121.6|118.72|120.41|117.53|0
1653581400000|2022-05-26 16:10:00|121.39|118.51|119.91|117.03|121.39|118.51|119.7|116.82|0
1653581700000|2022-05-26 16:15:00|119.98|117.1|119.98|117.1|120.54|117.66|119.84|116.96|0
1653582000000|2022-05-26 16:20:00|119.91|117.03|118.93|116.05|119.91|117.03|118.86|115.98|0
1653582300000|2022-05-26 16:25:00|118.86|115.98|118.3|115.42|119.34|116.46|118.3|115.42|0
1653582600000|2022-05-26 16:30:00|118.23|115.35|118.99|116.11|119.47|116.59|117.51|114.63|0
1653582900000|2022-05-26 16:35:00|118.92|116.04|118.57|115.69|119.34|116.46|118.5|115.62|0
1653583200000|2022-05-26 16:40:00|118.5|115.62|119.19|116.31|119.26|116.38|118.43|115.55|0
1653583500000|2022-05-26 16:45:00|119.33|116.45|118.57|115.69|119.61|116.73|118.36|115.48|0
1653583800000|2022-05-26 16:50:00|118.64|115.76|117.6|114.72|118.64|115.76|117.6|114.72|0
1653584100000|2022-05-26 16:55:00|117.53|114.65|116.91|114.03|117.8|114.92|116.77|113.89|0
1653584400000|2022-05-26 17:00:00|116.84|113.96|116.15|113.27|116.91|114.03|116.08|113.2|0
1653584700000|2022-05-26 17:05:00|116.22|113.34|115.47|112.59|116.35|113.47|115.47|112.59|0
1653585000000|2022-05-26 17:10:00|115.4|112.52|116.56|113.68|117.31|114.43|115|112.12|0
1653585300000|2022-05-26 17:15:00|116.49|113.61|117.17|114.29|117.38|114.5|116.49|113.61|0
1653585600000|2022-05-26 17:20:00|117.1|114.22|118.37|115.49|118.37|115.49|116.38|113.5|0
1653585900000|2022-05-26 17:25:00|118.3|115.42|118.37|115.49|118.86|115.98|117.2|114.32|0
1653586200000|2022-05-26 17:30:00|118.23|115.35|117.4|114.52|118.51|115.63|117.26|114.38|0
1653586500000|2022-05-26 17:35:00|117.5|114.62|117.74|114.86|118.09|115.21|117.47|114.59|0
1653586800000|2022-05-26 17:40:00|117.67|114.79|117.53|114.65|118.15|115.27|117.26|114.38|0
1653587100000|2022-05-26 17:45:00|117.6|114.72|117.32|114.44|117.81|114.93|117.05|114.17|0
1653587400000|2022-05-26 17:50:00|117.39|114.51|117.56|114.68|117.73|114.85|117.18|114.3|0
1653587700000|2022-05-26 17:55:00|117.59|114.71|116.7|113.82|118.63|115.75|116.42|113.54|0
1653588000000|2022-05-26 18:00:00|116.77|113.89|116.76|113.88|117.45|114.57|116.35|113.47|0
1653588300000|2022-05-26 18:05:00|116.83|113.95|117.1|114.22|118.07|115.19|116.63|113.75|0
1653588600000|2022-05-26 18:10:00|116.96|114.08|116.96|114.08|117.86|114.98|116.69|113.81|0
1653588900000|2022-05-26 18:15:00|117.1|114.22|117.1|114.22|117.37|114.49|116.48|113.6|0
1653589200000|2022-05-26 18:20:00|117.03|114.15|115.79|112.91|117.1|114.22|115.79|112.91|0
1653589500000|2022-05-26 18:25:00|115.86|112.98|116.95|114.07|117.23|114.35|115.66|112.78|0
1653589800000|2022-05-26 18:30:00|117.02|114.14|117.53|114.65|117.71|114.83|116.68|113.8|0
1653590100000|2022-05-26 18:35:00|117.5|114.62|118.32|115.44|119.02|116.14|117.43|114.55|0
1653590400000|2022-05-26 18:40:00|118.39|115.51|117.63|114.75|118.95|116.07|117.42|114.54|0
1653590700000|2022-05-26 18:45:00|117.56|114.68|117.76|114.88|118.18|115.3|117.22|114.34|0
1653591000000|2022-05-26 18:50:00|117.73|114.85|117.69|114.81|118.04|115.16|117.07|114.19|0
1653591300000|2022-05-26 18:55:00|117.76|114.88|117.28|114.4|117.83|114.95|116.73|113.85|0
1653591600000|2022-05-26 19:00:00|117.41|114.53|119.14|116.26|119.7|116.82|117.14|114.26|0
1653591900000|2022-05-26 19:05:00|119.21|116.33|117.54|114.66|119.35|116.47|117.2|114.32|0
1653592200000|2022-05-26 19:10:00|117.61|114.73|118.55|115.67|119|116.12|117.54|114.66|0
1653592500000|2022-05-26 19:15:00|118.58|115.7|119.97|117.09|121.1|118.22|118.23|115.35|0
1653592800000|2022-05-26 19:20:00|119.9|117.02|120.5|117.62|121.38|118.5|119.62|116.74|0
1653593100000|2022-05-26 19:25:00|120.53|117.65|119.68|116.8|121.23|118.35|119.06|116.18|0
1653593400000|2022-05-26 19:30:00|119.89|117.01|118.77|115.89|120.17|117.29|118.57|115.69|0
1653593700000|2022-05-26 19:35:00|118.84|115.96|118.15|115.27|119.75|116.87|118.01|115.13|0
1653594000000|2022-05-26 19:40:00|118.29|115.41|116.56|113.68|118.35|115.47|116.56|113.68|0
1653594300000|2022-05-26 19:45:00|116.42|113.54|115.4|112.52|117.11|114.23|115.4|112.52|0
1653594600000|2022-05-26 19:50:00|114.72|111.84|118.62|115.74|118.62|115.74|114.65|111.77|0
1653594900000|2022-05-26 19:55:00|118.83|115.95|119.59|116.71|120.23|117.35|118.14|115.26|0
1653595200000|2022-05-26 20:00:00|119.39|116.51|120.78|117.9|120.78|117.9|119.15|116.27|0
1653595500000|2022-05-26 20:05:00|120.86|117.98|121.2|118.32|121.85|118.97|120.86|117.98|0
1653595800000|2022-05-26 20:10:00|121.13|118.25|121.34|118.46|121.52|118.64|120.75|117.87|0
1653596100000|2022-05-26 20:15:00|121.72|118.36|121.44|118.08|121.72|118.36|120.88|117.52|0
1653596400000|2022-05-26 20:20:00|121.48|118.12|121.61|118.25|121.65|118.29|121.15|117.79|0
1653596700000|2022-05-26 20:25:00|121.65|118.29|121.22|117.86|121.65|118.29|121.08|117.72|0
1653597000000|2022-05-26 20:30:00|121.29|117.93|120.93|117.57|121.43|118.07|120.9|117.54|0
1653597300000|2022-05-26 20:35:00|121.01|117.65|120.93|117.57|121.15|117.79|120.86|117.5|0
1653597600000|2022-05-26 20:40:00|121|117.64|120.86|117.5|121.07|117.71|120.79|117.43|0
1653597900000|2022-05-26 20:45:00|121|117.64|120.92|117.56|121.14|117.78|120.85|117.49|0
1653598200000|2022-05-26 20:50:00|121.07|117.71|120.85|117.49|121.35|117.99|120.85|117.49|0
1653598500000|2022-05-26 20:55:00|120.99|117.63|120.81|117.45|120.99|117.63|120.6|117.24|0
1653598800000|2022-05-26 21:00:00|120.87|117.51|120.68|117.32|120.87|117.51|120.62|117.26|0
1653599100000|2022-05-26 21:05:00|120.65|117.29|120.5|117.14|120.65|117.29|120.39|117.03|0
1653599400000|2022-05-26 21:10:00|120.52|117.16|120.73|117.37|120.78|117.42|120.5|117.14|0
1653599700000|2022-05-26 21:15:00|120.71|117.35|121.06|117.7|121.09|117.73|120.71|117.35|0
1653600000000|2022-05-26 21:20:00|121.05|117.69|121|117.64|121.1|117.74|120.95|117.59|0
1653600300000|2022-05-26 21:25:00|120.99|117.63|120.93|117.57|121.03|117.67|120.89|117.53|0
1653600600000|2022-05-26 21:30:00|120.9|117.54|120.79|117.43|120.9|117.54|120.79|117.43|0
1653600900000|2022-05-26 21:35:00|120.8|117.44|120.8|117.44|120.82|117.46|120.75|117.39|0
1653601200000|2022-05-26 21:40:00|120.84|117.48|120.84|117.48|120.84|117.48|120.75|117.39|0
1653601500000|2022-05-26 21:45:00|120.78|117.42|120.89|117.53|120.89|117.53|120.78|117.42|0
1653601800000|2022-05-26 21:50:00|120.85|117.49|120.94|117.58|121.06|117.7|120.81|117.45|0
1653602100000|2022-05-26 21:55:00|120.99|117.63|121.37|118.01|121.39|118.03|120.88|117.52|0
1653602400000|2022-05-26 22:00:00|121.55|118.19|120.98|117.62|121.73|118.37|120.77|117.41|0
1653602700000|2022-05-26 22:05:00|120.91|117.55|120.28|116.92|121.16|117.8|120.21|116.85|0
1653603000000|2022-05-26 22:10:00|120.14|116.78|120.1|116.74|120.7|117.34|119.96|116.6|0
1653603300000|2022-05-26 22:15:00|120.03|116.67|119.46|116.1|120.06|116.7|119.46|116.1|0
1653603600000|2022-05-26 22:20:00|119.53|116.17|119.11|115.75|119.53|116.17|118.9|115.54|0
1653603900000|2022-05-26 22:25:00|119.04|115.68|119.88|116.52|119.95|116.59|118.87|115.51|0
1653604200000|2022-05-26 22:30:00|119.74|116.38|120.22|116.86|120.29|116.93|119.53|116.17|0
1653604500000|2022-05-26 22:35:00|120.29|116.93|120.43|117.07|120.43|117.07|120.12|116.76|0
1653604800000|2022-05-26 22:40:00|120.36|117|119.52|116.16|120.43|117.07|119.52|116.16|0
1653605100000|2022-05-26 22:45:00|119.45|116.09|120|116.64|120.15|116.79|119.45|116.09|0
1653605400000|2022-05-26 22:50:00|119.93|116.57|119.86|116.5|120.07|116.71|119.65|116.29|0
1653605700000|2022-05-26 22:55:00|119.93|116.57|119.89|116.53|120.14|116.78|119.86|116.5|0
1653606000000|2022-05-26 23:00:00|119.82|116.46|120.17|116.81|120.28|116.92|119.82|116.46|0
1653606300000|2022-05-26 23:05:00|120.13|116.77|119.78|116.42|120.2|116.84|119.64|116.28|0
1653606600000|2022-05-26 23:10:00|119.85|116.49|119.78|116.42|119.85|116.49|119.54|116.18|0
1653606900000|2022-05-26 23:15:00|119.81|116.45|120.05|116.69|120.13|116.77|119.57|116.21|0
1653607200000|2022-05-26 23:20:00|119.98|116.62|119.74|116.38|119.98|116.62|119.63|116.27|0
1653607500000|2022-05-26 23:25:00|119.7|116.34|119.35|115.99|119.7|116.34|119.28|115.92|0
1653607800000|2022-05-26 23:30:00|119.42|116.06|119.07|115.71|119.49|116.13|119.07|115.71|0
1653608100000|2022-05-26 23:35:00|119.1|115.74|118.86|115.5|119.14|115.78|118.82|115.46|0
1653608400000|2022-05-26 23:40:00|118.72|115.36|118.82|115.46|118.92|115.56|118.65|115.29|0
1653608700000|2022-05-26 23:45:00|118.78|115.42|118.85|115.49|118.85|115.49|118.43|115.07|0
1653609000000|2022-05-26 23:50:00|118.68|115.32|118.85|115.49|119.19|115.83|118.64|115.28|0
1653609300000|2022-05-26 23:55:00|118.91|115.55|119.09|115.73|119.09|115.73|118.74|115.38|0
1653609600000|2022-05-27 00:00:00|119.05|115.69|118.84|115.48|119.26|115.9|118.36|115|0
1653609900000|2022-05-27 00:05:00|118.77|115.41|119.11|115.75|119.18|115.82|118.49|115.13|0
1653610200000|2022-05-27 00:10:00|119.18|115.82|119.64|116.28|119.78|116.42|119.04|115.68|0
1653610500000|2022-05-27 00:15:00|119.6|116.24|119.25|115.89|119.95|116.59|119.04|115.68|0
1653610800000|2022-05-27 00:20:00|119.18|115.82|119.24|115.88|119.45|116.09|118.97|115.61|0
1653611100000|2022-05-27 00:25:00|119.21|115.85|119.24|115.88|119.45|116.09|119.17|115.81|0
1653611400000|2022-05-27 00:30:00|119.17|115.81|119.2|115.84|119.31|115.95|118.96|115.6|0
1653611700000|2022-05-27 00:35:00|119.24|115.88|120.49|117.13|120.7|117.34|119.17|115.81|0
1653612000000|2022-05-27 00:40:00|120.46|117.1|122.26|118.9|122.47|119.11|120.46|117.1|0
1653612300000|2022-05-27 00:45:00|122.47|119.11|123.04|119.68|123.33|119.97|122.26|118.9|0
1653612600000|2022-05-27 00:50:00|123|119.64|122.15|118.79|123|119.64|121.83|118.47|0
1653612900000|2022-05-27 00:55:00|122.18|118.82|121.79|118.43|122.25|118.89|121.54|118.18|0
1653613200000|2022-05-27 01:00:00|121.75|118.39|121.68|118.32|121.86|118.5|121.25|117.89|0
1653613500000|2022-05-27 01:05:00|121.61|118.25|121.6|118.24|121.78|118.42|121.32|117.96|0
1653613800000|2022-05-27 01:10:00|121.64|118.28|121.03|117.67|121.96|118.6|121.03|117.67|0
1653614100000|2022-05-27 01:15:00|121.07|117.71|120.61|117.25|121.24|117.88|120.61|117.25|0
1653614400000|2022-05-27 01:20:00|120.54|117.18|120.53|117.17|120.96|117.6|120.4|117.04|0
1653614700000|2022-05-27 01:25:00|120.46|117.1|121.24|117.88|121.31|117.95|120.43|117.07|0
1653615000000|2022-05-27 01:30:00|121.09|117.73|120.67|117.31|121.59|118.23|120.67|117.31|0
1653615300000|2022-05-27 01:35:00|120.6|117.24|121.97|118.61|122.15|118.79|120.42|117.06|0
1653615600000|2022-05-27 01:40:00|121.87|118.51|121.51|118.15|122.08|118.72|121.48|118.12|0
1653615900000|2022-05-27 01:45:00|121.55|118.19|121.29|117.93|121.79|118.43|121.08|117.72|0
1653616200000|2022-05-27 01:50:00|121.22|117.86|120.55|117.19|121.22|117.86|120.17|116.81|0
1653616500000|2022-05-27 01:55:00|120.51|117.15|120.79|117.43|121.22|117.86|120.3|116.94|0
1653616800000|2022-05-27 02:00:00|121.04|117.68|120.65|117.29|121.11|117.75|120.58|117.22|0
1653617100000|2022-05-27 02:05:00|120.61|117.25|120.93|117.57|121.28|117.92|120.4|117.04|0
1653617400000|2022-05-27 02:10:00|120.79|117.43|121.35|117.99|121.42|118.06|120.79|117.43|0
1653617700000|2022-05-27 02:15:00|121.31|117.95|121.27|117.91|121.63|118.27|121.13|117.77|0
1653618000000|2022-05-27 02:20:00|121.17|117.81|120.95|117.59|121.27|117.91|120.95|117.59|0
1653618300000|2022-05-27 02:25:00|120.92|117.56|121.48|118.12|121.55|118.19|120.88|117.52|0
1653618600000|2022-05-27 02:30:00|121.45|118.09|121.33|117.97|121.55|118.19|121.13|117.77|0
1653618900000|2022-05-27 02:35:00|121.26|117.9|121.05|117.69|121.69|118.33|121.01|117.65|0
1653619200000|2022-05-27 02:40:00|121.12|117.76|121.54|118.18|121.54|118.18|121.12|117.76|0
1653619500000|2022-05-27 02:45:00|121.65|118.29|121.75|118.39|121.96|118.6|121.47|118.11|0
1653619800000|2022-05-27 02:50:00|121.72|118.36|121.96|118.6|121.96|118.6|121.61|118.25|0
1653620100000|2022-05-27 02:55:00|121.89|118.53|121.81|118.45|122.1|118.74|121.67|118.31|0
1653620400000|2022-05-27 03:00:00|121.74|118.38|121.42|118.06|121.88|118.52|121.42|118.06|0
1653620700000|2022-05-27 03:05:00|121.46|118.1|121.1|117.74|121.53|118.17|121.03|117.67|0
1653621000000|2022-05-27 03:10:00|121.17|117.81|121.06|117.7|121.38|118.02|120.96|117.6|0
1653621300000|2022-05-27 03:15:00|121.17|117.81|120.88|117.52|121.31|117.95|120.74|117.38|0
1653621600000|2022-05-27 03:20:00|120.85|117.49|120.67|117.31|120.85|117.49|120.28|116.92|0
1653621900000|2022-05-27 03:25:00|120.7|117.34|120.14|116.78|120.7|117.34|119.96|116.6|0
1653622200000|2022-05-27 03:30:00|120.1|116.74|120.45|117.09|120.52|117.16|120.1|116.74|0
1653622500000|2022-05-27 03:35:00|120.52|117.16|120.8|117.44|120.8|117.44|120.31|116.95|0
1653622800000|2022-05-27 03:40:00|120.73|117.37|120.62|117.26|120.8|117.44|120.44|117.08|0
1653623100000|2022-05-27 03:45:00|120.55|117.19|120.65|117.29|120.65|117.29|120.44|117.08|0
1653623400000|2022-05-27 03:50:00|120.58|117.22|120.97|117.61|121.04|117.68|120.51|117.15|0
1653623700000|2022-05-27 03:55:00|120.93|117.57|121.35|117.99|121.35|117.99|120.75|117.39|0
1653624000000|2022-05-27 04:00:00|121.28|117.92|121.13|117.77|121.35|117.99|121.13|117.77|0
1653624300000|2022-05-27 04:05:00|121.1|117.74|120.71|117.35|121.13|117.77|120.64|117.28|0
1653624600000|2022-05-27 04:10:00|120.67|117.31|120.35|116.99|120.67|117.31|120.21|116.85|0
1653624900000|2022-05-27 04:15:00|120.28|116.92|120.21|116.85|120.42|117.06|120.21|116.85|0
1653625200000|2022-05-27 04:20:00|120.28|116.92|120.35|116.99|120.35|116.99|120.21|116.85|0
1653625500000|2022-05-27 04:25:00|120.42|117.06|120.27|116.91|120.42|117.06|120.13|116.77|0
1653625800000|2022-05-27 04:30:00|120.2|116.84|120.13|116.77|120.34|116.98|119.85|116.49|0
1653626100000|2022-05-27 04:35:00|120.06|116.7|120.2|116.84|120.27|116.91|119.99|116.63|0
1653626400000|2022-05-27 04:40:00|120.13|116.77|120.21|116.85|120.31|116.95|119.74|116.38|0
1653626700000|2022-05-27 04:45:00|120.17|116.81|120.31|116.95|120.38|117.02|120.03|116.67|0
1653627000000|2022-05-27 04:50:00|120.24|116.88|120.52|117.16|120.55|117.19|120.17|116.81|0
1653627300000|2022-05-27 04:55:00|120.45|117.09|120.69|117.33|120.69|117.33|120.44|117.08|0
1653627600000|2022-05-27 05:00:00|120.65|117.29|120.72|117.36|121|117.64|120.65|117.29|0
1653627900000|2022-05-27 05:05:00|120.76|117.4|120.61|117.25|121|117.64|120.37|117.01|0
1653628200000|2022-05-27 05:10:00|120.65|117.29|120.19|116.83|120.65|117.29|120.08|116.72|0
1653628500000|2022-05-27 05:15:00|120.22|116.86|120.22|116.86|120.36|117|119.87|116.51|0
1653628800000|2022-05-27 05:20:00|120.29|116.93|120.78|117.42|120.85|117.49|120.18|116.82|0
1653629100000|2022-05-27 05:25:00|120.81|117.45|120.42|117.06|120.85|117.49|120.32|116.96|0
1653629400000|2022-05-27 05:30:00|120.49|117.13|120.81|117.45|120.84|117.48|120.35|116.99|0
1653629700000|2022-05-27 05:35:00|120.77|117.41|120.91|117.55|121.05|117.69|120.49|117.13|0
1653630000000|2022-05-27 05:40:00|120.84|117.48|121.15|117.79|121.4|118.04|120.84|117.48|0
1653630300000|2022-05-27 05:45:00|121.19|117.83|121.82|118.46|122.17|118.81|121.08|117.72|0
1653630600000|2022-05-27 05:50:00|121.89|118.53|122.17|118.81|122.24|118.88|121.82|118.46|0
1653630900000|2022-05-27 05:55:00|122.24|118.88|121.25|117.89|122.45|119.09|121.25|117.89|0
1653631200000|2022-05-27 06:00:00|121.21|117.85|121.31|117.95|122.1|118.74|121.18|117.82|0
1653631500000|2022-05-27 06:05:00|121.24|117.88|122.16|118.8|122.52|119.16|121.21|117.85|0
1653631800000|2022-05-27 06:10:00|122.09|118.73|121.59|118.23|122.23|118.87|121.38|118.02|0
1653632100000|2022-05-27 06:15:00|121.66|118.3|121.66|118.3|121.73|118.37|121.17|117.81|0
1653632400000|2022-05-27 06:20:00|121.73|118.37|122.49|119.13|122.63|119.27|121.59|118.23|0
1653632700000|2022-05-27 06:25:00|122.45|119.09|122.13|118.77|123.13|119.77|122.13|118.77|0
1653633000000|2022-05-27 06:30:00|122.2|118.84|122.2|118.84|122.69|119.33|122.13|118.77|0
1653633300000|2022-05-27 06:35:00|122.16|118.8|122.33|118.97|122.34|118.98|121.98|118.62|0
1653633600000|2022-05-27 06:40:00|122.3|118.94|122.19|118.83|122.76|119.4|122.12|118.76|0
1653633900000|2022-05-27 06:45:00|122.16|118.8|122.04|118.68|122.26|118.9|121.69|118.33|0
1653634200000|2022-05-27 06:50:00|122.08|118.72|120.63|117.27|122.08|118.72|120.63|117.27|0
1653634500000|2022-05-27 06:55:00|120.56|117.2|120.21|116.85|120.84|117.48|120.14|116.78|0
1653634800000|2022-05-27 07:00:00|120.32|116.96|120.03|116.67|120.84|117.48|119.51|116.15|0
1653635100000|2022-05-27 07:05:00|119.83|116.95|120.07|117.19|120.32|117.44|119.76|116.88|0
1653635400000|2022-05-27 07:10:00|120.03|117.15|120.8|117.92|121.4|118.52|119.06|116.18|0
1653635700000|2022-05-27 07:15:00|120.7|117.82|121.71|118.83|121.89|119.01|120.52|117.64|0
1653636000000|2022-05-27 07:20:00|121.79|118.91|121.15|118.27|121.79|118.91|121.01|118.13|0
1653636300000|2022-05-27 07:25:00|121.25|118.37|120.83|117.95|121.43|118.55|120.3|117.42|0
1653636600000|2022-05-27 07:30:00|120.79|117.91|120.75|117.87|121.39|118.51|120.26|117.38|0
1653636900000|2022-05-27 07:35:00|120.79|117.91|120.5|117.62|120.82|117.94|119.98|117.1|0
1653637200000|2022-05-27 07:40:00|120.57|117.69|120.75|117.87|121.35|118.47|120.43|117.55|0
1653637500000|2022-05-27 07:45:00|120.82|117.94|120.99|118.11|121.24|118.36|120.5|117.62|0
1653637800000|2022-05-27 07:50:00|120.96|118.08|120|117.12|121.06|118.18|119.8|116.92|0
1653638100000|2022-05-27 07:55:00|120.07|117.19|120.63|117.75|120.77|117.89|119.86|116.98|0
1653638400000|2022-05-27 08:00:00|120.7|117.82|120.7|117.82|121.19|118.31|120.56|117.68|0
1653638700000|2022-05-27 08:05:00|120.77|117.89|119.79|116.91|120.98|118.1|119.65|116.77|0
1653639000000|2022-05-27 08:10:00|119.86|116.98|119.5|116.62|120.45|117.57|119.23|116.35|0
1653639300000|2022-05-27 08:15:00|119.33|116.45|119.64|116.76|119.92|117.04|118.53|115.65|0
1653639600000|2022-05-27 08:20:00|119.57|116.69|118.32|115.44|119.61|116.73|118.25|115.37|0
1653639900000|2022-05-27 08:25:00|118.25|115.37|116.5|113.62|118.32|115.44|116.46|113.58|0
1653640200000|2022-05-27 08:30:00|116.39|113.51|115.57|112.69|116.39|113.51|115.3|112.42|0
1653640500000|2022-05-27 08:35:00|115.61|112.73|116.11|113.23|116.11|113.23|115.2|112.32|0
1653640800000|2022-05-27 08:40:00|116.08|113.2|116.32|113.44|116.45|113.57|115.64|112.76|0
1653641100000|2022-05-27 08:45:00|116.35|113.47|116.86|113.98|116.93|114.05|116.35|113.47|0
1653641400000|2022-05-27 08:50:00|116.83|113.95|116.58|113.7|117.2|114.32|116.52|113.64|0
1653641700000|2022-05-27 08:55:00|116.51|113.63|115.83|112.95|116.69|113.81|115.76|112.88|0
1653642000000|2022-05-27 09:00:00|115.8|112.92|117.13|114.25|117.19|114.31|115.73|112.85|0
1653642300000|2022-05-27 09:05:00|117.19|114.31|117.12|114.24|117.44|114.56|116.92|114.04|0
1653642600000|2022-05-27 09:10:00|117.16|114.28|117.57|114.69|117.6|114.72|117.12|114.24|0
1653642900000|2022-05-27 09:15:00|117.67|114.79|117.05|114.17|117.71|114.83|117.05|114.17|0
1653643200000|2022-05-27 09:20:00|117.08|114.2|117.04|114.16|117.25|114.37|116.87|113.99|0
1653643500000|2022-05-27 09:25:00|117.11|114.23|116.29|113.41|117.18|114.3|116.19|113.31|0
1653643800000|2022-05-27 09:30:00|116.36|113.48|116.28|113.4|116.76|113.88|115.87|112.99|0
1653644100000|2022-05-27 09:35:00|116.35|113.47|115.94|113.06|116.49|113.61|115.87|112.99|0
1653644400000|2022-05-27 09:40:00|116.01|113.13|115.66|112.78|116.01|113.13|115.39|112.51|0
1653644700000|2022-05-27 09:45:00|115.73|112.85|115.39|112.51|116.07|113.19|115.19|112.31|0
1653645000000|2022-05-27 09:50:00|115.25|112.37|114.57|111.69|115.25|112.37|114.57|111.69|0
1653645300000|2022-05-27 09:55:00|114.44|111.56|114.87|111.99|115.69|112.81|113.5|110.62|0
1653645600000|2022-05-27 10:00:00|114.81|111.93|115.95|113.07|116.64|113.76|114.81|111.93|0
1653645900000|2022-05-27 10:05:00|116.02|113.14|117.18|114.3|117.18|114.3|115.92|113.04|0
1653646200000|2022-05-27 10:10:00|117.11|114.23|116.29|113.41|117.11|114.23|116.15|113.27|0
1653646500000|2022-05-27 10:15:00|116.22|113.34|116.83|113.95|116.83|113.95|116.02|113.14|0
1653646800000|2022-05-27 10:20:00|116.94|114.06|116.62|113.74|117.17|114.29|116.55|113.67|0
1653647100000|2022-05-27 10:25:00|116.59|113.71|116.48|113.6|116.76|113.88|116.28|113.4|0
1653647400000|2022-05-27 10:30:00|116.42|113.54|116.68|113.8|116.89|114.01|116.28|113.4|0
1653647700000|2022-05-27 10:35:00|116.65|113.77|116.75|113.87|116.96|114.08|116.48|113.6|0
1653648000000|2022-05-27 10:40:00|116.82|113.94|116.61|113.73|116.88|114|116.27|113.39|0
1653648300000|2022-05-27 10:45:00|116.54|113.66|117.02|114.14|117.09|114.21|116.51|113.63|0
1653648600000|2022-05-27 10:50:00|116.98|114.1|115.92|113.04|117.43|114.55|115.79|112.91|0
1653648900000|2022-05-27 10:55:00|115.99|113.11|115.51|112.63|116.3|113.42|115.38|112.5|0
1653649200000|2022-05-27 11:00:00|115.85|112.97|116.56|113.68|116.6|113.72|115.78|112.9|0
1653649500000|2022-05-27 11:05:00|116.67|113.79|116.46|113.58|116.94|114.06|116.12|113.24|0
1653649800000|2022-05-27 11:10:00|116.53|113.65|116.32|113.44|116.83|113.95|116.05|113.17|0
1653650100000|2022-05-27 11:15:00|116.39|113.51|117.34|114.46|117.55|114.67|116.11|113.23|0
1653650400000|2022-05-27 11:20:00|117.31|114.43|117.75|114.87|118.03|115.15|117.13|114.25|0
1653650700000|2022-05-27 11:25:00|117.82|114.94|117.2|114.32|117.89|115.01|117.13|114.25|0
1653651000000|2022-05-27 11:30:00|117.23|114.35|117.61|114.73|118.06|115.18|117.2|114.32|0
1653651300000|2022-05-27 11:35:00|117.54|114.66|117.78|114.9|118.09|115.21|117.43|114.55|0
1653651600000|2022-05-27 11:40:00|117.81|114.93|117.05|114.17|117.81|114.93|116.78|113.9|0
1653651900000|2022-05-27 11:45:00|117.02|114.14|117.94|115.06|118.15|115.27|116.98|114.1|0
1653652200000|2022-05-27 11:50:00|118.05|115.17|117.43|114.55|119.39|116.51|117.02|114.14|0
1653652500000|2022-05-27 11:55:00|117.37|114.49|117.57|114.69|117.82|114.94|117.3|114.42|0
1653652800000|2022-05-27 12:00:00|117.5|114.62|116.39|113.51|117.92|115.04|116.39|113.51|0
1653653100000|2022-05-27 12:05:00|116.46|113.58|115.37|112.49|116.46|113.58|115.3|112.42|0
1653653400000|2022-05-27 12:10:00|115.3|112.42|115.5|112.62|115.6|112.72|114.96|112.08|0
1653653700000|2022-05-27 12:15:00|115.57|112.69|116.11|113.23|116.11|113.23|115.57|112.69|0
1653654000000|2022-05-27 12:20:00|115.97|113.09|115.56|112.68|116.18|113.3|115.22|112.34|0
1653654300000|2022-05-27 12:25:00|115.63|112.75|116.24|113.36|116.35|113.47|115.49|112.61|0
1653654600000|2022-05-27 12:30:00|116.17|113.29|114.53|111.65|117.2|114.32|113.93|111.05|0
1653654900000|2022-05-27 12:35:00|114.26|111.38|111.78|108.9|114.64|111.76|111.58|108.7|0
1653655200000|2022-05-27 12:40:00|111.88|109|111.78|108.9|112.31|109.43|111.61|108.73|0
1653655500000|2022-05-27 12:45:00|111.71|108.83|110.33|107.45|112.48|109.6|108.92|106.04|0
1653655800000|2022-05-27 12:50:00|110.39|107.51|110.98|108.1|111.31|108.43|110.26|107.38|0
1653656100000|2022-05-27 12:55:00|110.92|108.04|110.71|107.83|111.38|108.5|110.71|107.83|0
1653656400000|2022-05-27 13:00:00|110.52|107.64|110.84|107.96|110.98|108.1|110.12|107.24|0
1653656700000|2022-05-27 13:05:00|110.78|107.9|110.64|107.76|110.91|108.03|110.19|107.31|0
1653657000000|2022-05-27 13:10:00|110.71|107.83|110.64|107.76|111.04|108.16|110.38|107.5|0
1653657300000|2022-05-27 13:15:00|110.57|107.69|111.49|108.61|111.56|108.68|110.38|107.5|0
1653657600000|2022-05-27 13:20:00|111.46|108.58|112.35|109.47|112.49|109.61|111.36|108.48|0
1653657900000|2022-05-27 13:25:00|112.32|109.44|111.62|108.74|112.32|109.44|111.49|108.61|0
1653658200000|2022-05-27 13:30:00|111.75|108.87|109.51|106.63|111.95|109.07|108.61|105.73|0
1653658500000|2022-05-27 13:35:00|109.58|106.7|106.74|103.86|109.65|106.77|106.55|103.67|0
1653658800000|2022-05-27 13:40:00|106.68|103.8|107.57|104.69|108.02|105.14|105.66|102.78|0
1653659100000|2022-05-27 13:45:00|107.63|104.75|104.95|102.07|107.9|105.02|104.44|101.56|0
1653659400000|2022-05-27 13:50:00|104.76|101.88|103.63|100.75|105.7|102.82|103.44|100.56|0
1653659700000|2022-05-27 13:55:00|103.57|100.69|103.63|100.75|103.82|100.94|102.39|99.51|0
1653660000000|2022-05-27 14:00:00|103.56|100.68|102.63|99.75|104.44|101.56|102.39|99.51|0
1653660300000|2022-05-27 14:05:00|102.54|99.66|103.19|100.31|104.12|101.24|102.51|99.63|0
1653660600000|2022-05-27 14:10:00|103.12|100.24|102.32|99.44|103.37|100.49|102.07|99.19|0
1653660900000|2022-05-27 14:15:00|102.38|99.5|101.51|98.63|104.1|101.22|101.33|98.45|0
1653661200000|2022-05-27 14:20:00|101.33|98.45|100.66|97.78|101.45|98.57|100.11|97.23|0
1653661500000|2022-05-27 14:25:00|100.72|97.84|102.41|99.53|102.47|99.59|100.59|97.71|0
1653661800000|2022-05-27 14:30:00|102.1|99.22|102.1|99.22|102.35|99.47|101.43|98.55|0
1653662100000|2022-05-27 14:35:00|102.22|99.34|102.4|99.52|102.46|99.58|101.49|98.61|0
1653662400000|2022-05-27 14:40:00|102.22|99.34|104.27|101.39|104.46|101.58|102.22|99.34|0
1653662700000|2022-05-27 14:45:00|104.33|101.45|104.08|101.2|105.27|102.39|103.96|101.08|0
1653663000000|2022-05-27 14:50:00|103.96|101.08|104.14|101.26|104.58|101.7|103.77|100.89|0
1653663300000|2022-05-27 14:55:00|104.08|101.2|105.57|102.69|105.76|102.88|103.89|101.01|0
1653663600000|2022-05-27 15:00:00|105.45|102.57|105.94|103.06|106.64|103.76|105.07|102.19|0
1653663900000|2022-05-27 15:05:00|105.88|103|104.69|101.81|106.26|103.38|104.69|101.81|0
1653664200000|2022-05-27 15:10:00|104.63|101.75|103.63|100.75|104.94|102.06|103.57|100.69|0
1653664500000|2022-05-27 15:15:00|103.76|100.88|103.2|100.32|104.01|101.13|102.77|99.89|0
1653664800000|2022-05-27 15:20:00|103.14|100.26|103.07|100.19|103.51|100.63|102.65|99.77|0
1653665100000|2022-05-27 15:25:00|103.14|100.26|103.41|100.53|104|101.12|103.01|100.13|0
1653665400000|2022-05-27 15:30:00|103.32|100.44|103.01|100.13|103.44|100.56|102.55|99.67|0
1653665700000|2022-05-27 15:35:00|103.07|100.19|102.59|99.71|103.87|100.99|102.35|99.47|0
1653666000000|2022-05-27 15:40:00|102.53|99.65|101.61|98.73|102.71|99.83|101.07|98.19|0
1653666300000|2022-05-27 15:45:00|101.67|98.79|101|98.12|101.85|98.97|100.76|97.88|0
1653666600000|2022-05-27 15:50:00|100.94|98.06|101.12|98.24|101.3|98.42|100.64|97.76|0
1653666900000|2022-05-27 15:55:00|101.18|98.3|100.93|98.05|101.48|98.6|100.88|98|0
1653667200000|2022-05-27 16:00:00|100.87|97.99|100.45|97.57|100.93|98.05|100.15|97.27|0
1653667500000|2022-05-27 16:05:00|100.51|97.63|100.69|97.81|101.11|98.23|100.33|97.45|0
1653667800000|2022-05-27 16:10:00|100.75|97.87|100.26|97.38|100.81|97.93|100.08|97.2|0
1653668100000|2022-05-27 16:15:00|100.32|97.44|101.04|98.16|101.65|98.77|100.26|97.38|0
1653668400000|2022-05-27 16:20:00|101.1|98.22|101.95|99.07|102.01|99.13|100.98|98.1|0
1653668700000|2022-05-27 16:25:00|102.2|99.32|101.28|98.4|102.23|99.35|101.16|98.28|0
1653669000000|2022-05-27 16:30:00|101.37|98.49|101.79|98.91|101.88|99|101.03|98.15|0
1653669300000|2022-05-27 16:35:00|101.76|98.88|100.15|97.27|102.31|99.43|99.94|97.06|0
1653669600000|2022-05-27 16:40:00|100.21|97.33|99.9|97.02|100.27|97.39|99.66|96.78|0
1653669900000|2022-05-27 16:45:00|99.84|96.96|100.93|98.05|100.93|98.05|99.84|96.96|0
1653670200000|2022-05-27 16:50:00|100.87|97.99|99.9|97.02|101.17|98.29|99.84|96.96|0
1653670500000|2022-05-27 16:55:00|99.96|97.08|99.71|96.83|99.96|97.08|99.29|96.41|0
1653670800000|2022-05-27 17:00:00|99.65|96.77|99.29|96.41|100.01|97.13|99.23|96.35|0
1653671100000|2022-05-27 17:05:00|99.23|96.35|98.86|95.98|99.59|96.71|98.8|95.92|0
1653671400000|2022-05-27 17:10:00|98.98|96.1|99.93|97.05|100.05|97.17|98.74|95.86|0
1653671700000|2022-05-27 17:15:00|99.99|97.11|99.93|97.05|100.41|97.53|99.81|96.93|0
1653672000000|2022-05-27 17:20:00|99.99|97.11|100.47|97.59|100.89|98.01|99.81|96.93|0
1653672300000|2022-05-27 17:25:00|100.41|97.53|101.58|98.7|101.83|98.95|100.35|97.47|0
1653672600000|2022-05-27 17:30:00|101.46|98.58|101.83|98.95|101.95|99.07|100.98|98.1|0
1653672900000|2022-05-27 17:35:00|101.89|99.01|102.31|99.43|102.31|99.43|101.52|98.64|0
1653673200000|2022-05-27 17:40:00|102.25|99.37|102.49|99.61|102.68|99.8|102.1|99.22|0
1653673500000|2022-05-27 17:45:00|102.43|99.55|102.24|99.36|102.74|99.86|102.06|99.18|0
1653673800000|2022-05-27 17:50:00|102.3|99.42|101.93|99.05|102.37|99.49|101.81|98.93|0
1653674100000|2022-05-27 17:55:00|102|99.12|101.81|98.93|102.3|99.42|101.75|98.87|0
1653674400000|2022-05-27 18:00:00|101.9|99.02|101.87|98.99|102.36|99.48|101.56|98.68|0
1653674700000|2022-05-27 18:05:00|101.93|99.05|101.38|98.5|102.54|99.66|101.38|98.5|0
1653675000000|2022-05-27 18:10:00|101.32|98.44|101.56|98.68|101.74|98.86|101.26|98.38|0
1653675300000|2022-05-27 18:15:00|101.62|98.74|100.89|98.01|101.62|98.74|100.89|98.01|0
1653675600000|2022-05-27 18:20:00|100.95|98.07|100.82|97.94|101.07|98.19|100.76|97.88|0
1653675900000|2022-05-27 18:25:00|100.76|97.88|101.18|98.3|101.37|98.49|100.76|97.88|0
1653676200000|2022-05-27 18:30:00|101.12|98.24|100.82|97.94|101.18|98.3|100.82|97.94|0
1653676500000|2022-05-27 18:35:00|100.94|98.06|100.94|98.06|101.18|98.3|100.21|97.33|0
1653676800000|2022-05-27 18:40:00|100.93|98.05|100.51|97.63|101.48|98.6|100.45|97.57|0
1653677100000|2022-05-27 18:45:00|100.45|97.57|100.33|97.45|100.72|97.84|100.15|97.27|0
1653677400000|2022-05-27 18:50:00|100.45|97.57|100.32|97.44|100.62|97.74|99.96|97.08|0
1653677700000|2022-05-27 18:55:00|100.26|97.38|99.66|96.78|100.26|97.38|99.54|96.66|0
1653678000000|2022-05-27 19:00:00|99.84|96.96|98.88|96|100.84|97.96|98.88|96|0
1653678300000|2022-05-27 19:05:00|98.82|95.94|97.52|94.64|98.94|96.06|97.4|94.52|0
1653678600000|2022-05-27 19:10:00|97.4|94.52|97.64|94.76|98.11|95.23|97.4|94.52|0
1653678900000|2022-05-27 19:15:00|97.58|94.7|97.51|94.63|98.22|95.34|97.46|94.58|0
1653679200000|2022-05-27 19:20:00|97.46|94.58|96.75|93.87|97.69|94.81|96.69|93.81|0
1653679500000|2022-05-27 19:25:00|96.81|93.93|97.28|94.4|98.04|95.16|96.46|93.58|0
1653679800000|2022-05-27 19:30:00|97.34|94.46|97.74|94.86|97.74|94.86|96.87|93.99|0
1653680100000|2022-05-27 19:35:00|97.8|94.92|98.36|95.48|98.98|96.1|97.8|94.92|0
1653680400000|2022-05-27 19:40:00|98.45|95.57|97.39|94.51|98.74|95.86|97.33|94.45|0
1653680700000|2022-05-27 19:45:00|97.27|94.39|98.2|95.32|98.86|95.98|97.21|94.33|0
1653681000000|2022-05-27 19:50:00|98.15|95.27|97.38|94.5|98.91|96.03|97.21|94.33|0
1653681300000|2022-05-27 19:55:00|97.26|94.38|95.23|92.35|97.26|94.38|95.17|92.29|0
1653681600000|2022-05-27 20:00:00|95.06|92.18|95.17|92.29|95.69|92.81|94.66|91.78|0
1653681900000|2022-05-27 20:05:00|95.23|92.35|94.31|91.43|95.4|92.52|94.14|91.26|0
1653682200000|2022-05-27 20:10:00|94.4|91.52|94.97|92.09|95.2|92.32|93.85|90.97|0
1653956400000|2022-05-31 00:20:00|91.77|89.37|92.27|89.87|92.49|90.09|91.77|89.37|0
1653956700000|2022-05-31 00:25:00|92.21|89.81|92.88|90.48|93.03|90.63|92.21|89.81|0
1653957000000|2022-05-31 00:30:00|92.97|90.57|93.95|91.55|94.27|91.87|92.83|90.43|0
1653969600000|2022-05-31 04:00:00|93.68|90.88|93.68|90.88|93.79|90.99|93.68|90.88|0
1653969900000|2022-05-31 04:05:00|93.71|90.91|93.34|90.54|93.71|90.91|93.09|90.29|0
1653970200000|2022-05-31 04:10:00|93.28|90.48|93.51|90.71|93.56|90.76|93.28|90.48|0
1653970500000|2022-05-31 04:15:00|93.45|90.65|93.67|90.87|93.73|90.93|93.45|90.65|0
1653970800000|2022-05-31 04:20:00|93.61|90.81|94.12|91.32|94.18|91.38|93.61|90.81|0
1653971100000|2022-05-31 04:25:00|94.18|91.38|93.67|90.87|94.18|91.38|93.67|90.87|0
1653971400000|2022-05-31 04:30:00|93.55|90.75|93.63|90.83|93.89|91.09|93.33|90.53|0
1653971700000|2022-05-31 04:35:00|93.66|90.86|93.69|90.89|93.92|91.12|93.46|90.66|0
1653972000000|2022-05-31 04:40:00|93.66|90.86|93.6|90.8|93.88|91.08|93.54|90.74|0
1653972300000|2022-05-31 04:45:00|93.68|90.88|93.51|90.71|93.74|90.94|93.43|90.63|0
1653972600000|2022-05-31 04:50:00|93.43|90.63|93.28|90.48|93.57|90.77|93.2|90.4|0
1653972900000|2022-05-31 04:55:00|93.31|90.51|93.42|90.62|93.59|90.79|93.25|90.45|0
1653973200000|2022-05-31 05:00:00|93.31|90.51|93.3|90.5|93.53|90.73|93.03|90.23|0
1653973500000|2022-05-31 05:05:00|93.28|90.48|93.44|90.64|93.58|90.78|93.08|90.28|0
1653973800000|2022-05-31 05:10:00|93.41|90.61|93.33|90.53|93.75|90.95|93.22|90.42|0
1653974100000|2022-05-31 05:15:00|93.35|90.55|93.41|90.61|93.52|90.72|93.21|90.41|0
1653974400000|2022-05-31 05:20:00|93.44|90.64|93.01|90.21|93.63|90.83|92.9|90.1|0
1653974700000|2022-05-31 05:25:00|93.04|90.24|92.78|89.98|93.29|90.49|92.78|89.98|0
1653975000000|2022-05-31 05:30:00|92.81|90.01|92.67|89.87|92.87|90.07|92.56|89.76|0
1653975300000|2022-05-31 05:35:00|92.61|89.81|93.4|90.6|93.51|90.71|92.56|89.76|0
1653975600000|2022-05-31 05:40:00|93.51|90.71|93.62|90.82|93.67|90.87|93.23|90.43|0
1653975900000|2022-05-31 05:45:00|93.65|90.85|93.73|90.93|93.84|91.04|93.56|90.76|0
1653976200000|2022-05-31 05:50:00|93.67|90.87|94.12|91.32|94.29|91.49|93.39|90.59|0
1653976500000|2022-05-31 05:55:00|94.09|91.29|94|91.2|94.09|91.29|93.1|90.3|0
1653976800000|2022-05-31 06:00:00|94.06|91.26|94.46|91.66|94.46|91.66|93.66|90.86|0
1653977100000|2022-05-31 06:05:00|94.43|91.63|94.85|92.05|95.14|92.34|93.83|91.03|0
1653977400000|2022-05-31 06:10:00|94.97|92.17|95.13|92.33|95.42|92.62|94.79|91.99|0
1653977700000|2022-05-31 06:15:00|95.19|92.39|95.76|92.96|96.63|93.83|95.02|92.22|0
1653978000000|2022-05-31 06:20:00|95.91|93.11|95.36|92.56|95.99|93.19|95.3|92.5|0
1653978300000|2022-05-31 06:25:00|95.42|92.62|94.7|91.9|95.42|92.62|94.61|91.81|0
1653978600000|2022-05-31 06:30:00|94.67|91.87|94.58|91.78|94.78|91.98|94.44|91.64|0
1653978900000|2022-05-31 06:35:00|94.55|91.75|95.41|92.61|95.46|92.66|94.49|91.69|0
1653979200000|2022-05-31 06:40:00|95.35|92.55|96.67|93.87|96.67|93.87|95.12|92.32|0
1653979500000|2022-05-31 06:45:00|96.61|93.81|97.95|95.15|98.1|95.3|96.44|93.64|0
1653979800000|2022-05-31 06:50:00|97.9|95.1|97.66|94.86|98.36|95.56|97.22|94.42|0
1653980100000|2022-05-31 06:55:00|97.6|94.8|97.22|94.42|97.77|94.97|96.84|94.04|0
1653980400000|2022-05-31 07:00:00|97.3|94.5|97.59|94.79|98.09|95.29|96.78|93.98|0
1653980700000|2022-05-31 07:05:00|97.19|94.76|97.48|95.08|98.92|96.52|97.13|94.73|0
1653981000000|2022-05-31 07:10:00|97.57|95.17|98|95.6|98.59|96.19|97.3|94.9|0
1653981300000|2022-05-31 07:15:00|97.89|95.49|99.27|96.87|99.3|96.9|97.71|95.31|0
1653981600000|2022-05-31 07:20:00|99.3|96.9|98.47|96.07|99.54|97.14|98.41|96.01|0
1653981900000|2022-05-31 07:25:00|98.35|95.95|98.7|96.3|98.94|96.54|98|95.6|0
1653982200000|2022-05-31 07:30:00|98.79|96.39|98.58|96.18|99.39|96.99|98.11|95.71|0
1653982500000|2022-05-31 07:35:00|98.64|96.24|99.59|97.19|99.77|97.37|98.29|95.89|0
1653982800000|2022-05-31 07:40:00|99.65|97.25|98.93|96.53|100.06|97.66|98.93|96.53|0
1653983100000|2022-05-31 07:45:00|98.99|96.59|100.06|97.66|100.06|97.66|98.99|96.59|0
1653983400000|2022-05-31 07:50:00|99.94|97.54|99.67|97.27|100|97.6|99.34|96.94|0
1653983700000|2022-05-31 07:55:00|99.7|97.3|98.95|96.55|99.7|97.3|98.6|96.2|0
1653984000000|2022-05-31 08:00:00|98.74|96.34|96.86|94.46|98.92|96.52|96.74|94.34|0
1653984300000|2022-05-31 08:05:00|96.8|94.4|96.62|94.22|97.32|94.92|96.62|94.22|0
1653984600000|2022-05-31 08:10:00|96.8|94.4|96.91|94.51|97.26|94.86|96.56|94.16|0
1653984900000|2022-05-31 08:15:00|96.85|94.45|95.11|92.71|96.91|94.51|94.83|92.43|0
1653985200000|2022-05-31 08:20:00|95|92.6|94.65|92.25|95.28|92.88|94.4|92|0
1653985500000|2022-05-31 08:25:00|94.71|92.31|94.13|91.73|95.05|92.65|93.85|91.45|0
1653985800000|2022-05-31 08:30:00|94.02|91.62|94.3|91.9|94.62|92.22|93.96|91.56|0
1653986100000|2022-05-31 08:35:00|94.33|91.93|94.07|91.67|94.87|92.47|93.96|91.56|0
1653986400000|2022-05-31 08:40:00|93.96|91.56|93.61|91.21|94.01|91.61|92.99|90.59|0
1653986700000|2022-05-31 08:45:00|93.64|91.24|94.46|92.06|94.64|92.24|93.42|91.02|0
1653987000000|2022-05-31 08:50:00|94.29|91.89|94.52|92.12|94.55|92.15|94.01|91.61|0
1653987300000|2022-05-31 08:55:00|94.4|92|94.97|92.57|95.32|92.92|94.09|91.69|0
1653987600000|2022-05-31 09:00:00|94.92|92.52|96.7|94.3|97.11|94.71|94.92|92.52|0
1653987900000|2022-05-31 09:05:00|96.76|94.36|97.64|95.24|97.64|95.24|96.7|94.3|0
1653988200000|2022-05-31 09:10:00|97.69|95.29|98.55|96.15|98.64|96.24|97.4|95|0
1653988500000|2022-05-31 09:15:00|98.52|96.12|98.43|96.03|98.99|96.59|98.16|95.76|0
1653988800000|2022-05-31 09:20:00|98.45|96.05|99.94|97.54|99.94|97.54|97.39|94.99|0
1653989100000|2022-05-31 09:25:00|100|97.6|98.74|96.34|100|97.6|98.63|96.23|0
1653989400000|2022-05-31 09:30:00|98.69|96.29|99.69|97.29|99.84|97.44|98.24|95.84|0
1653989700000|2022-05-31 09:35:00|99.78|97.38|101.74|99.34|101.86|99.46|99.63|97.23|0
1653990000000|2022-05-31 09:40:00|101.68|99.28|102.35|99.95|102.99|100.59|101.25|98.85|0
1653990300000|2022-05-31 09:45:00|102.47|100.07|101.79|99.39|102.47|100.07|101.01|98.61|0
1653990600000|2022-05-31 09:50:00|101.85|99.45|101.73|99.33|102.16|99.76|101.43|99.03|0
1653990900000|2022-05-31 09:55:00|101.79|99.39|101.3|98.9|101.88|99.48|101.03|98.63|0
1653991200000|2022-05-31 10:00:00|101.36|98.96|102.21|99.81|102.55|100.15|101.21|98.81|0
1653991500000|2022-05-31 10:05:00|102.15|99.75|101.66|99.26|103.01|100.61|101.63|99.23|0
1653991800000|2022-05-31 10:10:00|101.78|99.38|101.53|99.13|102.02|99.62|101.17|98.77|0
1653992100000|2022-05-31 10:15:00|101.57|99.17|101.59|99.19|101.65|99.25|100.96|98.56|0
1653992400000|2022-05-31 10:20:00|101.65|99.25|101.47|99.07|102.2|99.8|101.29|98.89|0
1653992700000|2022-05-31 10:25:00|101.53|99.13|101.28|98.88|101.83|99.43|100.98|98.58|0
1653993000000|2022-05-31 10:30:00|101.34|98.94|101.52|99.12|101.92|99.52|101.04|98.64|0
1653993300000|2022-05-31 10:35:00|101.49|99.09|98.65|96.25|101.49|99.09|98.65|96.25|0
1653993600000|2022-05-31 10:40:00|98.71|96.31|97.23|94.83|98.83|96.43|97.11|94.71|0
1653993900000|2022-05-31 10:45:00|97.29|94.89|98.72|96.32|99.02|96.62|96.79|94.39|0
1653994200000|2022-05-31 10:50:00|98.66|96.26|99.28|96.88|99.67|97.27|98.45|96.05|0
1653994500000|2022-05-31 10:55:00|99.31|96.91|99.34|96.94|99.49|97.09|98.71|96.31|0
1653994800000|2022-05-31 11:00:00|99.16|96.76|98|95.6|99.16|96.76|97.82|95.42|0
1653995100000|2022-05-31 11:05:00|97.88|95.48|97|94.6|98.06|95.66|96.94|94.54|0
1653995400000|2022-05-31 11:10:00|97.03|94.63|98.35|95.95|98.47|96.07|96.47|94.07|0
1653995700000|2022-05-31 11:15:00|98.41|96.01|98.88|96.48|99.18|96.78|98.4|96|0
1653996000000|2022-05-31 11:20:00|98.82|96.42|98.99|96.59|99.14|96.74|98.34|95.94|0
1653996300000|2022-05-31 11:25:00|99.02|96.62|99.35|96.95|99.5|97.1|98.93|96.53|0
1653996600000|2022-05-31 11:30:00|99.38|96.98|98.93|96.53|99.59|97.19|98.84|96.44|0
1653996900000|2022-05-31 11:35:00|99.05|96.65|98.42|96.02|99.05|96.65|97.92|95.52|0
1653997200000|2022-05-31 11:40:00|98.57|96.17|99.04|96.64|99.28|96.88|98.51|96.11|0
1653997500000|2022-05-31 11:45:00|98.98|96.58|99.19|96.79|99.19|96.79|98.8|96.4|0
1653997800000|2022-05-31 11:50:00|99.16|96.76|100.14|97.74|100.23|97.83|99.04|96.64|0
1653998100000|2022-05-31 11:55:00|100.11|97.71|99.09|96.69|100.17|97.77|99.03|96.63|0
1653998400000|2022-05-31 12:00:00|99.06|96.66|100.95|98.55|101.19|98.79|98.91|96.51|0
1653998700000|2022-05-31 12:05:00|101.01|98.61|101.25|98.85|101.55|99.15|100.86|98.46|0
1653999000000|2022-05-31 12:10:00|101.19|98.79|101|98.6|101.67|99.27|100.94|98.54|0
1653999300000|2022-05-31 12:15:00|101.09|98.69|100.57|98.17|101.73|99.33|100.39|97.99|0
1653999600000|2022-05-31 12:20:00|100.51|98.11|101.36|98.96|101.36|98.96|100.39|97.99|0
1653999900000|2022-05-31 12:25:00|101.3|98.9|100.99|98.59|101.9|99.5|100.75|98.35|0
1654000200000|2022-05-31 12:30:00|101.08|98.68|102.2|99.8|102.39|99.99|100.99|98.59|0
1654000500000|2022-05-31 12:35:00|102.14|99.74|100.92|98.52|102.39|99.99|100.62|98.22|0
1654000800000|2022-05-31 12:40:00|100.86|98.46|103.4|101|103.64|101.24|100.74|98.34|0
1654001100000|2022-05-31 12:45:00|103.34|100.94|102.29|99.89|103.64|101.24|102.23|99.83|0
1654001400000|2022-05-31 12:50:00|102.23|99.83|102.78|100.38|102.78|100.38|101.99|99.59|0
1654001700000|2022-05-31 12:55:00|102.72|100.32|103.39|100.99|103.45|101.05|102.17|99.77|0
1654002000000|2022-05-31 13:00:00|103.36|100.96|102.1|99.7|103.39|100.99|101.62|99.22|0
1654002300000|2022-05-31 13:05:00|102.04|99.64|101.61|99.21|102.16|99.76|101.37|98.97|0
1654002600000|2022-05-31 13:10:00|101.55|99.15|99.81|97.41|101.61|99.21|99.81|97.41|0
1654002900000|2022-05-31 13:15:00|99.75|97.35|100.52|98.12|100.85|98.45|99.75|97.35|0
1654003200000|2022-05-31 13:20:00|100.58|98.18|100.04|97.64|100.82|98.42|99.86|97.46|0
1654003500000|2022-05-31 13:25:00|100.1|97.7|99.56|97.16|100.16|97.76|98.61|96.21|0
1654003800000|2022-05-31 13:30:00|99.86|97.46|103.95|101.55|103.95|101.55|98.38|95.98|0
1654004100000|2022-05-31 13:35:00|104.2|101.8|106.9|104.5|106.9|104.5|102.33|99.93|0
1654004400000|2022-05-31 13:40:00|107.18|104.78|108.16|105.76|108.73|106.33|106.9|104.5|0
1654004700000|2022-05-31 13:45:00|107.59|105.19|107.97|105.57|107.97|105.57|105.89|103.49|0
1654005000000|2022-05-31 13:50:00|107.78|105.38|106.2|103.8|107.84|105.44|105.64|103.24|0
1654005300000|2022-05-31 13:55:00|106.14|103.74|106.16|103.76|106.45|104.05|103.99|101.59|0
1654005600000|2022-05-31 14:00:00|106.29|103.89|108.4|106|108.4|106|105.32|102.92|0
1654005900000|2022-05-31 14:05:00|108.34|105.94|109.16|106.76|109.16|106.76|106.94|104.54|0
1654006200000|2022-05-31 14:10:00|109.29|106.89|106.44|104.04|109.29|106.89|106.37|103.97|0
1654006500000|2022-05-31 14:15:00|106.22|103.82|104.63|102.23|106.43|104.03|104.63|102.23|0
1654006800000|2022-05-31 14:20:00|104.41|102.01|103.55|101.15|104.44|102.04|101.75|99.35|0
1654007100000|2022-05-31 14:25:00|103.51|101.11|103.57|101.17|104.62|102.22|101.55|99.15|0
1654007400000|2022-05-31 14:30:00|103.7|101.3|102.91|100.51|103.7|101.3|100.58|98.18|0
1654007700000|2022-05-31 14:35:00|103.03|100.63|103.12|100.72|103.95|101.55|102.15|99.75|0
1654008000000|2022-05-31 14:40:00|102.97|100.57|101.08|98.68|103.21|100.81|100.72|98.32|0
1654008300000|2022-05-31 14:45:00|100.96|98.56|101.99|99.59|102.17|99.77|100|97.6|0
1654008600000|2022-05-31 14:50:00|102.05|99.65|100.99|98.59|102.23|99.83|100.66|98.26|0
1654008900000|2022-05-31 14:55:00|100.83|98.43|101.31|98.91|102.16|99.76|100.59|98.19|0
1654009200000|2022-05-31 15:00:00|101.37|98.97|100.11|97.71|101.49|99.09|99.87|97.47|0
1654009500000|2022-05-31 15:05:00|100.05|97.65|102.64|100.24|103.44|101.04|99.75|97.35|0
1654009800000|2022-05-31 15:10:00|102.82|100.42|103.59|101.19|103.65|101.25|101.57|99.17|0
1654010100000|2022-05-31 15:15:00|103.78|101.38|103.71|101.31|103.9|101.5|102.91|100.51|0
1654010400000|2022-05-31 15:20:00|103.96|101.56|103.34|100.94|103.96|101.56|102.36|99.96|0
1654010700000|2022-05-31 15:25:00|103.21|100.81|102.63|100.23|103.83|101.43|102.17|99.77|0
1654011000000|2022-05-31 15:30:00|102.93|100.53|102.87|100.47|103.74|101.34|102.07|99.67|0
1654011300000|2022-05-31 15:35:00|103.05|100.65|100.43|98.03|103.24|100.84|100.43|98.03|0
1654011600000|2022-05-31 15:40:00|100.36|97.96|100.06|97.66|101.27|98.87|99.52|97.12|0
1654011900000|2022-05-31 15:45:00|99.94|97.54|98.5|96.1|100|97.6|98.32|95.92|0
1654012200000|2022-05-31 15:50:00|98.62|96.22|96.55|94.15|98.62|96.22|96.26|93.86|0
1654012500000|2022-05-31 15:55:00|96.49|94.09|95.73|93.33|96.55|94.15|95.04|92.64|0
1654012800000|2022-05-31 16:00:00|95.62|93.22|91.88|89.48|96.62|94.22|91.88|89.48|0
1654013100000|2022-05-31 16:05:00|91.91|89.51|93.3|90.9|93.3|90.9|91.91|89.51|0
1654013400000|2022-05-31 16:10:00|93.36|90.96|94.63|92.23|94.63|92.23|92.85|90.45|0
1654013700000|2022-05-31 16:15:00|94.68|92.28|95.03|92.63|96.14|93.74|94.34|91.94|0
1654014000000|2022-05-31 16:20:00|94.97|92.57|95.9|93.5|96.55|94.15|94.97|92.57|0
1654014300000|2022-05-31 16:25:00|95.96|93.56|94.67|92.27|95.96|93.56|94.67|92.27|0
1654014600000|2022-05-31 16:30:00|94.56|92.16|94.27|91.87|95.2|92.8|94.27|91.87|0
1654014900000|2022-05-31 16:35:00|94.15|91.75|92.6|90.2|94.26|91.86|92.49|90.09|0
1654015200000|2022-05-31 16:40:00|92.54|90.14|92.43|90.03|92.83|90.43|91.58|89.18|0
1654015500000|2022-05-31 16:45:00|92.37|89.97|92.54|90.14|93.05|90.65|91.8|89.4|0
1654015800000|2022-05-31 16:50:00|92.59|90.19|91.85|89.45|92.71|90.31|91.63|89.23|0
1654016100000|2022-05-31 16:55:00|91.8|89.4|92.64|90.24|92.82|90.42|91.37|88.97|0
1654016400000|2022-05-31 17:00:00|92.81|90.41|94.13|91.73|94.77|92.37|92.25|89.85|0
1654016700000|2022-05-31 17:05:00|93.96|91.56|91.96|89.56|94.07|91.67|91.62|89.22|0
1654017000000|2022-05-31 17:10:00|92.01|89.61|93.26|90.86|93.44|91.04|92.01|89.61|0
1654017300000|2022-05-31 17:15:00|93.21|90.81|95.05|92.65|95.63|93.23|93.21|90.81|0
1654017600000|2022-05-31 17:20:00|94.88|92.48|95.45|93.05|95.75|93.35|94.76|92.36|0
1654017900000|2022-05-31 17:25:00|95.57|93.17|95.33|92.93|96.16|93.76|94.58|92.18|0
1654018200000|2022-05-31 17:30:00|95.45|93.05|93.14|90.74|95.63|93.23|93.14|90.74|0
1654018500000|2022-05-31 17:35:00|93.19|90.79|93.74|91.34|94.28|91.88|92.56|90.16|0
1654018800000|2022-05-31 17:40:00|93.65|91.25|92.56|90.16|93.99|91.59|92.56|90.16|0
1654019100000|2022-05-31 17:45:00|92.62|90.22|93.07|90.67|93.59|91.19|92.22|89.82|0
1654019400000|2022-05-31 17:50:00|93.01|90.61|91.53|89.13|93.24|90.84|90.86|88.46|0
1654019700000|2022-05-31 17:55:00|91.42|89.02|90.07|87.67|91.59|89.19|90.02|87.62|0
1654020000000|2022-05-31 18:00:00|90.35|87.95|90.85|88.45|91.08|88.68|89.74|87.34|0
1654020300000|2022-05-31 18:05:00|91.19|88.79|90.9|88.5|91.92|89.52|90.68|88.28|0
1654020600000|2022-05-31 18:10:00|90.79|88.39|90.79|88.39|91.46|89.06|90.4|88|0
1654020900000|2022-05-31 18:15:00|90.9|88.5|90.34|87.94|91.18|88.78|90.28|87.88|0
1654021200000|2022-05-31 18:20:00|90.17|87.77|91.57|89.17|92.42|90.02|90|87.6|0
1654021500000|2022-05-31 18:25:00|91.63|89.23|92.02|89.62|92.93|90.53|91.51|89.11|0
1654021800000|2022-05-31 18:30:00|92.08|89.68|93.75|91.35|93.92|91.52|92.02|89.62|0
1654022100000|2022-05-31 18:35:00|93.69|91.29|93.4|91|94.09|91.69|92.83|90.43|0
1654022400000|2022-05-31 18:40:00|93.29|90.89|95.71|93.31|95.88|93.48|93.29|90.89|0
1654022700000|2022-05-31 18:45:00|95.94|93.54|97.7|95.3|98.59|96.19|95.94|93.54|0
1654023000000|2022-05-31 18:50:00|97.82|95.42|99.49|97.09|99.55|97.15|97.17|94.77|0
1654023300000|2022-05-31 18:55:00|99.61|97.21|98.59|96.19|100.63|98.23|98.11|95.71|0
1654023600000|2022-05-31 19:00:00|98.64|96.24|99.36|96.96|101.06|98.66|98.52|96.12|0
1654023900000|2022-05-31 19:05:00|99.42|97.02|97.51|95.11|100.45|98.05|97.39|94.99|0
1654024200000|2022-05-31 19:10:00|97.75|95.35|97.51|95.11|99.09|96.69|97.51|95.11|0
1654024500000|2022-05-31 19:15:00|97.15|94.75|97.44|95.04|97.68|95.28|95.22|92.82|0
1654024800000|2022-05-31 19:20:00|97.41|95.01|95.8|93.4|97.56|95.16|95.27|92.87|0
1654025100000|2022-05-31 19:25:00|95.74|93.34|95.09|92.69|96.5|94.1|94.98|92.58|0
1654025400000|2022-05-31 19:30:00|95.21|92.81|93.36|90.96|95.21|92.81|93.02|90.62|0
1654025700000|2022-05-31 19:35:00|93.47|91.07|94.05|91.65|94.62|92.22|93.25|90.85|0
1654026000000|2022-05-31 19:40:00|94.1|91.7|96.07|93.67|96.13|93.73|93.41|91.01|0
1654026300000|2022-05-31 19:45:00|96.25|93.85|96.07|93.67|96.78|94.38|94.97|92.57|0
1654026600000|2022-05-31 19:50:00|95.37|92.97|96.95|94.55|97.19|94.79|93.47|91.07|0
1654026900000|2022-05-31 19:55:00|97.07|94.67|97.78|95.38|99.57|97.17|97.07|94.67|0
1654027200000|2022-05-31 20:00:00|98.79|96.39|99.75|97.35|99.81|97.41|97.83|95.43|0
1654027500000|2022-05-31 20:05:00|99.78|97.38|99.81|97.41|100.54|98.14|99.51|97.11|0
1654027800000|2022-05-31 20:10:00|99.69|97.29|98.44|96.04|99.75|97.35|97.43|95.03|0
1654028100000|2022-05-31 20:15:00|98.52|95.72|98.46|95.66|99.09|96.29|98.4|95.6|0
1654028400000|2022-05-31 20:20:00|98.52|95.72|98.31|95.51|98.7|95.9|98.31|95.51|0
1654028700000|2022-05-31 20:25:00|98.28|95.48|98.15|95.35|99.24|96.44|98.15|95.35|0
1654029000000|2022-05-31 20:30:00|98.09|95.29|98.39|95.59|98.69|95.89|98.04|95.24|0
1654029300000|2022-05-31 20:35:00|98.45|95.65|98.15|95.35|98.57|95.77|98.15|95.35|0
1654029600000|2022-05-31 20:40:00|98.21|95.41|98.09|95.29|98.27|95.47|97.85|95.05|0
1654029900000|2022-05-31 20:45:00|97.97|95.17|97.72|94.92|98.38|95.58|97.72|94.92|0
1654030200000|2022-05-31 20:50:00|97.78|94.98|97.72|94.92|97.81|95.01|97.43|94.63|0
1654030500000|2022-05-31 20:55:00|97.78|94.98|97.81|95.01|98.08|95.28|97.66|94.86|0
1654030800000|2022-05-31 21:00:00|97.92|95.12|97.93|95.13|98.03|95.23|97.92|95.12|0
1654031100000|2022-05-31 21:05:00|97.92|95.12|98.07|95.27|98.07|95.27|97.9|95.1|0
1654031400000|2022-05-31 21:10:00|98.05|95.25|97.77|94.97|98.05|95.25|97.73|94.93|0
1654031700000|2022-05-31 21:15:00|97.73|94.93|97.75|94.95|97.84|95.04|97.64|94.84|0
1654032000000|2022-05-31 21:20:00|97.76|94.96|97.79|94.99|97.81|95.01|97.76|94.96|0
1654032300000|2022-05-31 21:25:00|97.76|94.96|97.64|94.84|97.8|95|97.62|94.82|0
1654032600000|2022-05-31 21:30:00|97.57|94.77|97.47|94.67|97.57|94.77|97.46|94.66|0
1654032900000|2022-05-31 21:35:00|97.45|94.65|97.38|94.58|97.47|94.67|97.37|94.57|0
1654033200000|2022-05-31 21:40:00|97.46|94.66|97.56|94.76|97.56|94.76|97.46|94.66|0
1654033500000|2022-05-31 21:45:00|97.55|94.75|97.56|94.76|97.6|94.8|97.52|94.72|0
1654033800000|2022-05-31 21:50:00|97.57|94.77|97.55|94.75|97.63|94.83|97.54|94.74|0
1654034100000|2022-05-31 21:55:00|97.54|94.74|97.44|94.64|97.59|94.79|97.39|94.59|0
1654034400000|2022-05-31 22:00:00|96.82|94.02|96.73|93.93|97.03|94.23|96.53|93.73|0
1654034700000|2022-05-31 22:05:00|96.67|93.87|96.61|93.81|96.79|93.99|96.4|93.6|0
1654035000000|2022-05-31 22:10:00|96.64|93.84|96.99|94.19|97.14|94.34|96.64|93.84|0
1654035300000|2022-05-31 22:15:00|96.93|94.13|97.25|94.45|97.25|94.45|96.54|93.74|0
1654035600000|2022-05-31 22:20:00|97.19|94.39|97.13|94.33|97.31|94.51|97.07|94.27|0
1654035900000|2022-05-31 22:25:00|97.07|94.27|96.89|94.09|97.57|94.77|96.89|94.09|0
1654036200000|2022-05-31 22:30:00|96.83|94.03|96.65|93.85|96.83|94.03|96.47|93.67|0
1654036500000|2022-05-31 22:35:00|96.71|93.91|95.88|93.08|96.71|93.91|95.88|93.08|0
1654036800000|2022-05-31 22:40:00|95.85|93.05|96.41|93.61|96.41|93.61|95.76|92.96|0
1654037100000|2022-05-31 22:45:00|96.35|93.55|95.53|92.73|96.35|93.55|95.41|92.61|0
1654037400000|2022-05-31 22:50:00|95.47|92.67|95.81|93.01|95.93|93.13|95.41|92.61|0
1654037700000|2022-05-31 22:55:00|95.76|92.96|95.29|92.49|95.76|92.96|95.14|92.34|0
1654038000000|2022-05-31 23:00:00|95.11|92.31|95.4|92.6|95.63|92.83|95.05|92.25|0
1654038300000|2022-05-31 23:05:00|95.43|92.63|95.81|93.01|95.98|93.18|95.34|92.54|0
1654038600000|2022-05-31 23:10:00|95.86|93.06|95.69|92.89|95.98|93.18|95.51|92.71|0
1654038900000|2022-05-31 23:15:00|95.66|92.86|95.8|93|95.98|93.18|95.54|92.74|0
1654039200000|2022-05-31 23:20:00|95.83|93.03|95.56|92.76|95.97|93.17|95.56|92.76|0
1654039500000|2022-05-31 23:25:00|95.62|92.82|95.15|92.35|95.62|92.82|95.15|92.35|0
1654039800000|2022-05-31 23:30:00|95.09|92.29|95.15|92.35|95.26|92.46|95.01|92.21|0
1654040100000|2022-05-31 23:35:00|95.18|92.38|95.84|93.04|95.84|93.04|95.18|92.38|0
1654040400000|2022-05-31 23:40:00|95.76|92.96|94.79|91.99|95.76|92.96|94.79|91.99|0
1654040700000|2022-05-31 23:45:00|94.73|91.93|94.33|91.53|94.79|91.99|94.27|91.47|0
1654041000000|2022-05-31 23:50:00|94.27|91.47|94.09|91.29|94.33|91.53|94.03|91.23|0
1654041300000|2022-05-31 23:55:00|94.03|91.23|94.03|91.23|94.38|91.58|93.86|91.06|0
1654041600000|2022-06-01 00:00:00|93.97|91.17|93.45|90.65|94.03|91.23|93.22|90.42|0
1654041900000|2022-06-01 00:05:00|93.39|90.59|93.28|90.48|93.45|90.65|93.05|90.25|0
1654042200000|2022-06-01 00:10:00|93.25|90.45|93.22|90.42|93.56|90.76|93.19|90.39|0
1654042500000|2022-06-01 00:15:00|93.25|90.45|93.64|90.84|93.73|90.93|93.1|90.3|0
1654042800000|2022-06-01 00:20:00|93.73|90.93|93.38|90.58|93.76|90.96|93.21|90.41|0
1654043100000|2022-06-01 00:25:00|93.44|90.64|93.38|90.58|93.44|90.64|93.09|90.29|0
1654043400000|2022-06-01 00:30:00|93.49|90.69|93.2|90.4|93.61|90.81|93.15|90.35|0
1654043700000|2022-06-01 00:35:00|93.26|90.46|93.6|90.8|93.89|91.09|93.26|90.46|0
1654044000000|2022-06-01 00:40:00|93.55|90.75|93.37|90.57|93.6|90.8|93.29|90.49|0
1654044300000|2022-06-01 00:45:00|93.31|90.51|93.31|90.51|93.54|90.74|93.25|90.45|0
1654044600000|2022-06-01 00:50:00|93.25|90.45|93.31|90.51|93.42|90.62|93.19|90.39|0
1654044900000|2022-06-01 00:55:00|93.25|90.45|93.65|90.85|93.65|90.85|93.25|90.45|0
1654045200000|2022-06-01 01:00:00|93.59|90.79|93.24|90.44|93.88|91.08|93.24|90.44|0
1654045500000|2022-06-01 01:05:00|93.27|90.47|93.07|90.27|93.41|90.61|93.07|90.27|0
1654045800000|2022-06-01 01:10:00|93.01|90.21|92.44|89.64|93.01|90.21|92.27|89.47|0
1654046100000|2022-06-01 01:15:00|92.32|89.52|92.21|89.41|92.49|89.69|92.04|89.24|0
1654046400000|2022-06-01 01:20:00|92.15|89.35|92.49|89.69|92.49|89.69|92.09|89.29|0
1654046700000|2022-06-01 01:25:00|92.43|89.63|92.49|89.69|92.6|89.8|92.37|89.57|0
1654047000000|2022-06-01 01:30:00|92.54|89.74|92.94|90.14|92.94|90.14|92.43|89.63|0
1654047300000|2022-06-01 01:35:00|93|90.2|92.48|89.68|93.4|90.6|92.37|89.57|0
1654047600000|2022-06-01 01:40:00|92.54|89.74|92.79|89.99|92.99|90.19|92.48|89.68|0
1654047900000|2022-06-01 01:45:00|92.76|89.96|92.7|89.9|92.87|90.07|92.3|89.5|0
1654048200000|2022-06-01 01:50:00|92.76|89.96|92.64|89.84|92.76|89.96|92.36|89.56|0
1654048500000|2022-06-01 01:55:00|92.61|89.81|92.75|89.95|92.81|90.01|92.47|89.67|0
1654048800000|2022-06-01 02:00:00|92.78|89.98|92.92|90.12|93.15|90.35|92.78|89.98|0
1654049100000|2022-06-01 02:05:00|92.98|90.18|93.2|90.4|93.49|90.69|92.8|90|0
1654049400000|2022-06-01 02:10:00|93.26|90.46|92.97|90.17|93.26|90.46|92.91|90.11|0
1654049700000|2022-06-01 02:15:00|92.94|90.14|92.91|90.11|93.03|90.23|92.77|89.97|0
1654050000000|2022-06-01 02:20:00|92.85|90.05|92.99|90.19|93.19|90.39|92.54|89.74|0
1654050300000|2022-06-01 02:25:00|93.02|90.22|93.25|90.45|93.3|90.5|92.94|90.14|0
1654050600000|2022-06-01 02:30:00|93.3|90.5|93.19|90.39|93.39|90.59|93.07|90.27|0
1654050900000|2022-06-01 02:35:00|93.24|90.44|93.01|90.21|93.36|90.56|92.95|90.15|0
1654051200000|2022-06-01 02:40:00|93.07|90.27|93.12|90.32|93.24|90.44|93.01|90.21|0
1654051500000|2022-06-01 02:45:00|93.1|90.3|93.35|90.55|93.41|90.61|93.07|90.27|0
1654051800000|2022-06-01 02:50:00|93.41|90.61|94.12|91.32|94.27|91.47|93.26|90.46|0
1654052100000|2022-06-01 02:55:00|94.15|91.35|94.38|91.58|94.5|91.7|93.98|91.18|0
1654052400000|2022-06-01 03:00:00|94.44|91.64|94.67|91.87|95.02|92.22|94.41|91.61|0
1654052700000|2022-06-01 03:05:00|94.64|91.84|95.07|92.27|95.13|92.33|94.61|91.81|0
1654053000000|2022-06-01 03:10:00|95.01|92.21|95.01|92.21|95.18|92.38|94.66|91.86|0
1654053300000|2022-06-01 03:15:00|95.07|92.27|94.71|91.91|95.07|92.27|94.71|91.91|0
1654053600000|2022-06-01 03:20:00|94.77|91.97|94.71|91.91|94.89|92.09|94.31|91.51|0
1654053900000|2022-06-01 03:25:00|94.65|91.85|94.59|91.79|94.71|91.91|94.36|91.56|0
1654054200000|2022-06-01 03:30:00|94.65|91.85|94.71|91.91|94.76|91.96|94.53|91.73|0
1654054500000|2022-06-01 03:35:00|94.74|91.94|94.76|91.96|94.99|92.19|94.71|91.91|0
1654054800000|2022-06-01 03:40:00|94.7|91.9|94.76|91.96|94.87|92.07|94.58|91.78|0
1654055100000|2022-06-01 03:45:00|94.73|91.93|94.12|91.32|94.73|91.93|94.12|91.32|0
1654055400000|2022-06-01 03:50:00|94.15|91.35|94.35|91.55|94.4|91.6|94.12|91.32|0
1654055700000|2022-06-01 03:55:00|94.34|91.54|94.34|91.54|94.4|91.6|94.28|91.48|0
1654056000000|2022-06-01 04:00:00|94.28|91.48|94.05|91.25|94.34|91.54|93.99|91.19|0
1654056300000|2022-06-01 04:05:00|93.99|91.19|95.67|92.87|95.73|92.93|93.88|91.08|0
1654056600000|2022-06-01 04:10:00|95.56|92.76|95.76|92.96|96.08|93.28|95.56|92.76|0
1654056900000|2022-06-01 04:15:00|95.73|92.93|95.73|92.93|96.02|93.22|95.73|92.93|0
1654057200000|2022-06-01 04:20:00|95.76|92.96|95.43|92.63|95.79|92.99|95.37|92.57|0
1654057500000|2022-06-01 04:25:00|95.49|92.69|95.14|92.34|95.61|92.81|95.08|92.28|0
1654057800000|2022-06-01 04:30:00|95.08|92.28|95.31|92.51|95.31|92.51|95.08|92.28|0
1654058100000|2022-06-01 04:35:00|95.28|92.48|94.72|91.92|95.42|92.62|94.72|91.92|0
1654058400000|2022-06-01 04:40:00|94.78|91.98|94.84|92.04|95.07|92.27|94.72|91.92|0
1654058700000|2022-06-01 04:45:00|94.89|92.09|94.98|92.18|95.12|92.32|94.66|91.86|0
1654059000000|2022-06-01 04:50:00|94.95|92.15|95.06|92.26|95.3|92.5|94.95|92.15|0
1654059300000|2022-06-01 04:55:00|94.95|92.15|94.13|91.33|94.95|92.15|94.07|91.27|0
1654059600000|2022-06-01 05:00:00|94.02|91.22|93.95|91.15|94.36|91.56|93.78|90.98|0
1654059900000|2022-06-01 05:05:00|93.9|91.1|93.72|90.92|93.9|91.1|93.21|90.41|0
1654060200000|2022-06-01 05:10:00|93.78|90.98|94.24|91.44|94.3|91.5|93.66|90.86|0
1654060500000|2022-06-01 05:15:00|94.21|91.41|94.76|91.96|94.87|92.07|94|91.2|0
1654060800000|2022-06-01 05:20:00|94.73|91.93|95.33|92.53|95.45|92.65|94.7|91.9|0
1654061100000|2022-06-01 05:25:00|95.28|92.48|95.39|92.59|95.51|92.71|95.1|92.3|0
1654061400000|2022-06-01 05:30:00|95.48|92.68|97.27|94.47|97.27|94.47|95.48|92.68|0
1654061700000|2022-06-01 05:35:00|97.24|94.44|96.85|94.05|97.24|94.44|96.65|93.85|0
1654062000000|2022-06-01 05:40:00|96.79|93.99|96.79|93.99|96.88|94.08|96.44|93.64|0
1654062300000|2022-06-01 05:45:00|96.85|94.05|97.86|95.06|97.86|95.06|96.61|93.81|0
1654062600000|2022-06-01 05:50:00|97.92|95.12|97.85|95.05|97.92|95.12|97.14|94.34|0
1654062900000|2022-06-01 05:55:00|97.74|94.94|97.17|94.37|97.97|95.17|97.17|94.37|0
1654063200000|2022-06-01 06:00:00|97.08|94.28|96.78|93.98|97.73|94.93|96.72|93.92|0
1654063500000|2022-06-01 06:05:00|96.72|93.92|95.72|92.92|96.78|93.98|95.72|92.92|0
1654063800000|2022-06-01 06:10:00|95.66|92.86|95.65|92.85|95.83|93.03|95.01|92.21|0
1654064100000|2022-06-01 06:15:00|95.71|92.91|96.24|93.44|96.24|93.44|95.36|92.56|0
1654064400000|2022-06-01 06:20:00|96.21|93.41|95.27|92.47|96.36|93.56|95.24|92.44|0
1654064700000|2022-06-01 06:25:00|95.33|92.53|95.97|93.17|96.06|93.26|95.3|92.5|0
1654065000000|2022-06-01 06:30:00|95.94|93.14|96.05|93.25|96.11|93.31|95.64|92.84|0
1654065300000|2022-06-01 06:35:00|96.11|93.31|95.99|93.19|96.7|93.9|95.73|92.93|0
1654065600000|2022-06-01 06:40:00|95.93|93.13|95.34|92.54|95.99|93.19|95.05|92.25|0
1654065900000|2022-06-01 06:45:00|95.37|92.57|94.64|91.84|95.58|92.78|94.64|91.84|0
1654066200000|2022-06-01 06:50:00|94.7|91.9|95.04|92.24|95.28|92.48|94.7|91.9|0
1654066500000|2022-06-01 06:55:00|95.02|92.22|94.81|92.01|95.13|92.33|94.69|91.89|0
1654066800000|2022-06-01 07:00:00|94.75|91.95|94.72|91.92|95.57|92.77|93.97|91.17|0
1654067100000|2022-06-01 07:05:00|94.49|92.09|94.92|92.52|95.16|92.76|94.03|91.63|0
1654067400000|2022-06-01 07:10:00|94.95|92.55|94.54|92.14|95.07|92.67|93.91|91.51|0
1654067700000|2022-06-01 07:15:00|94.48|92.08|94.42|92.02|94.83|92.43|94.08|91.68|0
1654068000000|2022-06-01 07:20:00|94.48|92.08|95|92.6|95.53|93.13|94.31|91.91|0
1654068300000|2022-06-01 07:25:00|95.06|92.66|94.76|92.36|95.38|92.98|94.36|91.96|0
1654068600000|2022-06-01 07:30:00|94.82|92.42|93.92|91.52|95.43|93.03|93.89|91.49|0
1654068900000|2022-06-01 07:35:00|93.95|91.55|94.29|91.89|94.29|91.89|93.6|91.2|0
1654069200000|2022-06-01 07:40:00|94.58|92.18|96.07|93.67|96.54|94.14|94.41|92.01|0
1654069500000|2022-06-01 07:45:00|96.01|93.61|95.72|93.32|96.43|94.03|95.51|93.11|0
1654069800000|2022-06-01 07:50:00|95.66|93.26|96.01|93.61|96.24|93.84|95.25|92.85|0
1654070100000|2022-06-01 07:55:00|96.07|93.67|95.71|93.31|96.07|93.67|95.07|92.67|0
1654070400000|2022-06-01 08:00:00|95.77|93.37|95.94|93.54|96.24|93.84|95.42|93.02|0
1654070700000|2022-06-01 08:05:00|95.91|93.51|97.42|95.02|98.43|96.03|95.77|93.37|0
1654071000000|2022-06-01 08:10:00|97.48|95.08|98.94|96.54|99|96.6|97.48|95.08|0
1654071300000|2022-06-01 08:15:00|98.97|96.57|98.67|96.27|98.97|96.57|98.25|95.85|0
1654071600000|2022-06-01 08:20:00|98.61|96.21|98.06|95.66|99.15|96.75|98.06|95.66|0
1654071900000|2022-06-01 08:25:00|98|95.6|97.76|95.36|98.3|95.9|97.64|95.24|0
1654072200000|2022-06-01 08:30:00|97.7|95.3|97.46|95.06|97.7|95.3|96.96|94.56|0
1654072500000|2022-06-01 08:35:00|97.4|95|97.85|95.45|98.11|95.71|96.98|94.58|0
1654072800000|2022-06-01 08:40:00|97.7|95.3|97.75|95.35|98.35|95.95|97.4|95|0
1654073100000|2022-06-01 08:45:00|97.57|95.17|96.59|94.19|97.69|95.29|96.53|94.13|0
1654073400000|2022-06-01 08:50:00|96.56|94.16|96.85|94.45|96.95|94.55|96.56|94.16|0
1654073700000|2022-06-01 08:55:00|96.8|94.4|97.48|95.08|97.48|95.08|96.79|94.39|0
1654074000000|2022-06-01 09:00:00|97.27|94.87|97.18|94.78|97.44|95.04|96.61|94.21|0
1654074300000|2022-06-01 09:05:00|97.06|94.66|96.55|94.15|97.12|94.72|96.14|93.74|0
1654074600000|2022-06-01 09:10:00|96.49|94.09|96.66|94.26|96.84|94.44|96.49|94.09|0
1654074900000|2022-06-01 09:15:00|96.61|94.21|96.6|94.2|96.69|94.29|96.31|93.91|0
1654075200000|2022-06-01 09:20:00|96.57|94.17|96.01|93.61|96.81|94.41|95.66|93.26|0
1654075500000|2022-06-01 09:25:00|96.04|93.64|95.89|93.49|96.1|93.7|95.65|93.25|0
1654075800000|2022-06-01 09:30:00|95.83|93.43|95.48|93.08|95.89|93.49|95.48|93.08|0
1654076100000|2022-06-01 09:35:00|95.45|93.05|95.94|93.54|95.94|93.54|95.36|92.96|0
1654076400000|2022-06-01 09:40:00|95.97|93.57|95.97|93.57|96.23|93.83|95.94|93.54|0
1654076700000|2022-06-01 09:45:00|95.94|93.54|96.46|94.06|96.52|94.12|95.94|93.54|0
1654077000000|2022-06-01 09:50:00|96.5|94.1|96.28|93.88|96.82|94.42|96.23|93.83|0
1654077300000|2022-06-01 09:55:00|96.34|93.94|96.81|94.41|96.87|94.47|96.28|93.88|0
1654077600000|2022-06-01 10:00:00|96.87|94.47|96.81|94.41|96.99|94.59|96.51|94.11|0
1654077900000|2022-06-01 10:05:00|96.75|94.35|97.34|94.94|97.61|95.21|96.57|94.17|0
1654078200000|2022-06-01 10:10:00|97.28|94.88|97.46|95.06|97.76|95.36|97.22|94.82|0
1654078500000|2022-06-01 10:15:00|97.58|95.18|97.19|94.79|97.69|95.29|96.98|94.58|0
1654078800000|2022-06-01 10:20:00|97.16|94.76|97.63|95.23|98.05|95.65|97.1|94.7|0
1654079100000|2022-06-01 10:25:00|97.57|95.17|97.8|95.4|98.16|95.76|97.57|95.17|0
1654079400000|2022-06-01 10:30:00|97.86|95.46|97.44|95.04|97.86|95.46|96.97|94.57|0
1654079700000|2022-06-01 10:35:00|97.47|95.07|98.22|95.82|98.28|95.88|97.15|94.75|0
1654080000000|2022-06-01 10:40:00|98.16|95.76|97.2|94.8|98.16|95.76|97.14|94.74|0
1654080300000|2022-06-01 10:45:00|97.14|94.74|97.85|95.45|97.85|95.45|97.14|94.74|0
1654080600000|2022-06-01 10:50:00|97.79|95.39|98.42|96.02|98.45|96.05|97.76|95.36|0
1654080900000|2022-06-01 10:55:00|98.45|96.05|98.02|95.62|98.87|96.47|97.67|95.27|0
1654081200000|2022-06-01 11:00:00|98.06|95.66|97.19|94.79|98.06|95.66|97.13|94.73|0
1654081500000|2022-06-01 11:05:00|97.13|94.73|96.24|93.84|97.28|94.88|95.71|93.31|0
1654081800000|2022-06-01 11:10:00|96.3|93.9|96.23|93.83|96.68|94.28|95.94|93.54|0
1654082100000|2022-06-01 11:15:00|96.17|93.77|96.7|94.3|96.73|94.33|96.17|93.77|0
1654082400000|2022-06-01 11:20:00|96.73|94.33|96.7|94.3|97.12|94.72|96.52|94.12|0
1654082700000|2022-06-01 11:25:00|96.67|94.27|96.4|94|96.76|94.36|96.4|94|0
1654083000000|2022-06-01 11:30:00|96.43|94.03|96.22|93.82|97.05|94.65|95.52|93.12|0
1654083300000|2022-06-01 11:35:00|96.25|93.85|95.92|93.52|96.25|93.85|95.34|92.94|0
1654083600000|2022-06-01 11:40:00|95.95|93.55|96.6|94.2|96.66|94.26|95.86|93.46|0
1654083900000|2022-06-01 11:45:00|96.57|94.17|95.86|93.46|96.75|94.35|95.1|92.7|0
1654084200000|2022-06-01 11:50:00|95.8|93.4|96.12|93.72|96.48|94.08|95.74|93.34|0
1654084500000|2022-06-01 11:55:00|96.15|93.75|94.68|92.28|96.15|93.75|94.68|92.28|0
1654084800000|2022-06-01 12:00:00|94.63|92.23|94.45|92.05|95.03|92.63|93.99|91.59|0
1654085100000|2022-06-01 12:05:00|94.51|92.11|94.68|92.28|94.77|92.37|93.93|91.53|0
1654085400000|2022-06-01 12:10:00|94.74|92.34|94.56|92.16|94.74|92.34|94.21|91.81|0
1654085700000|2022-06-01 12:15:00|94.5|92.1|95.05|92.65|95.05|92.65|94.27|91.87|0
1654086000000|2022-06-01 12:20:00|95.08|92.68|93.74|91.34|95.14|92.74|93.69|91.29|0
1654086300000|2022-06-01 12:25:00|93.8|91.4|93.34|90.94|93.97|91.57|92.88|90.48|0
1654086600000|2022-06-01 12:30:00|93.28|90.88|93.1|90.7|93.91|91.51|93.1|90.7|0
1654086900000|2022-06-01 12:35:00|93.05|90.65|93.16|90.76|93.45|91.05|92.99|90.59|0
1654087200000|2022-06-01 12:40:00|93.19|90.79|92.73|90.33|93.59|91.19|92.64|90.24|0
1654087500000|2022-06-01 12:45:00|92.7|90.3|93.38|90.98|93.61|91.21|92.7|90.3|0
1654087800000|2022-06-01 12:50:00|93.44|91.04|93.15|90.75|93.55|91.15|92.98|90.58|0
1654088100000|2022-06-01 12:55:00|93.12|90.72|93.89|91.49|93.89|91.49|92.86|90.46|0
1654088400000|2022-06-01 13:00:00|93.69|91.29|94.01|91.61|94.47|92.07|93.38|90.98|0
1654088700000|2022-06-01 13:05:00|94.06|91.66|93.03|90.63|94.18|91.78|93.03|90.63|0
1654089000000|2022-06-01 13:10:00|93.08|90.68|92.91|90.51|93.25|90.85|92.28|89.88|0
1654089300000|2022-06-01 13:15:00|92.88|90.48|92.16|89.76|93.37|90.97|92.11|89.71|0
1654089600000|2022-06-01 13:20:00|92.33|89.93|92.39|89.99|93.08|90.68|92.25|89.85|0
1654089900000|2022-06-01 13:25:00|92.22|89.82|92.27|89.87|92.61|90.21|92.21|89.81|0
1654090200000|2022-06-01 13:30:00|92.38|89.98|90.06|87.66|92.44|90.04|89.17|86.77|0
1654090500000|2022-06-01 13:35:00|89.89|87.49|92.1|89.7|92.16|89.76|88.61|86.21|0
1654090800000|2022-06-01 13:40:00|91.98|89.58|91.84|89.44|92.65|90.25|90.6|88.2|0
1654091100000|2022-06-01 13:45:00|91.5|89.1|92.93|90.53|93.71|91.31|91.05|88.65|0
1654091400000|2022-06-01 13:50:00|92.76|90.36|91.04|88.64|93.28|90.88|90.84|88.44|0
1654091700000|2022-06-01 13:55:00|90.76|88.36|91.69|89.29|92.35|89.95|90.48|88.08|0
1654092000000|2022-06-01 14:00:00|91.35|88.95|93.32|90.92|94.78|92.38|90.98|88.58|0
1654092300000|2022-06-01 14:05:00|93.67|91.27|96.91|94.51|97.74|95.34|93.44|91.04|0
1654092600000|2022-06-01 14:10:00|96.96|94.56|97.5|95.1|98.62|96.22|95.76|93.36|0
1654092900000|2022-06-01 14:15:00|97.74|95.34|100.49|98.09|100.61|98.21|97.74|95.34|0
1654093200000|2022-06-01 14:20:00|100.61|98.21|100.84|98.44|100.87|98.47|98.54|96.14|0
1654093500000|2022-06-01 14:25:00|100.9|98.5|102.02|99.62|102.15|99.75|99.98|97.58|0
1654093800000|2022-06-01 14:30:00|102.08|99.68|103.46|101.06|103.65|101.25|100.53|98.13|0
1654094100000|2022-06-01 14:35:00|103.71|101.31|103.24|100.84|105.05|102.65|103.02|100.62|0
1654094400000|2022-06-01 14:40:00|103.33|100.93|102.45|100.05|103.58|101.18|101.89|99.49|0
1654094700000|2022-06-01 14:45:00|102.64|100.24|103.77|101.37|103.77|101.37|102.13|99.73|0
1654095000000|2022-06-01 14:50:00|103.83|101.43|100.95|98.55|104.02|101.62|100.73|98.33|0
1654095300000|2022-06-01 14:55:00|101.01|98.61|100.88|98.48|101.63|99.23|100.33|97.93|0
1654095600000|2022-06-01 15:00:00|101.13|98.73|102.81|100.41|103.76|101.36|101.01|98.61|0
1654095900000|2022-06-01 15:05:00|102.94|100.54|104.07|101.67|104.07|101.67|102.06|99.66|0
1654096200000|2022-06-01 15:10:00|104.01|101.61|103.37|100.97|104.07|101.67|102.12|99.72|0
1654096500000|2022-06-01 15:15:00|103.41|101.01|104.38|101.98|105.54|103.14|103.03|100.63|0
1654096800000|2022-06-01 15:20:00|104.7|102.3|106.37|103.97|106.95|104.55|104.7|102.3|0
1654097100000|2022-06-01 15:25:00|106.43|104.03|105.84|103.44|107.92|105.52|104.96|102.56|0
1654097400000|2022-06-01 15:30:00|106.04|103.64|106.49|104.09|107|104.6|105.13|102.73|0
1654097700000|2022-06-01 15:35:00|106.29|103.89|106.68|104.28|107.78|105.38|106.03|103.63|0
1654098000000|2022-06-01 15:40:00|107.03|104.63|108.83|106.43|108.83|106.43|107|104.6|0
1654098300000|2022-06-01 15:45:00|108.96|106.56|109.6|107.2|109.6|107.2|107.1|104.7|0
1654098600000|2022-06-01 15:50:00|109.66|107.26|109.2|106.8|110.62|108.22|109.03|106.63|0
1654098900000|2022-06-01 15:55:00|109.1|106.7|109.99|107.59|110.15|107.75|108.51|106.11|0
1654099200000|2022-06-01 16:00:00|110.09|107.69|110.68|108.28|111.15|108.75|109.69|107.29|0
1654099500000|2022-06-01 16:05:00|110.81|108.41|109.95|107.55|110.81|108.41|109.22|106.82|0
1654099800000|2022-06-01 16:10:00|110.15|107.75|109.75|107.35|111.48|109.08|109.75|107.35|0
1654100100000|2022-06-01 16:15:00|109.81|107.41|108.56|106.16|109.98|107.58|108.56|106.16|0
1654100400000|2022-06-01 16:20:00|108.49|106.09|108.23|105.83|108.76|106.36|107.84|105.44|0
1654100700000|2022-06-01 16:25:00|108.29|105.89|110.2|107.8|110.2|107.8|108.1|105.7|0
1654101000000|2022-06-01 16:30:00|110.33|107.93|108.35|105.95|110.33|107.93|107.83|105.43|0
1654101300000|2022-06-01 16:35:00|108.29|105.89|108.74|106.34|109.53|107.13|107.9|105.5|0
1654101600000|2022-06-01 16:40:00|108.87|106.47|109.86|107.46|109.92|107.52|108.02|105.62|0
1654101900000|2022-06-01 16:45:00|109.92|107.52|110.78|108.38|111.32|108.92|109.66|107.26|0
1654102200000|2022-06-01 16:50:00|110.72|108.32|109.46|107.06|111.72|109.32|109.46|107.06|0
1654102500000|2022-06-01 16:55:00|109.52|107.12|109.03|106.63|110.05|107.65|108.53|106.13|0
1654102800000|2022-06-01 17:00:00|109.12|106.72|109.12|106.72|109.45|107.05|107.94|105.54|0
1654103100000|2022-06-01 17:05:00|109.22|106.82|106.45|104.05|109.22|106.82|106.45|104.05|0
1654103400000|2022-06-01 17:10:00|106.38|103.98|107.42|105.02|107.61|105.21|105.81|103.41|0
1654103700000|2022-06-01 17:15:00|107.35|104.95|105.99|103.59|107.42|105.02|105.67|103.27|0
1654104000000|2022-06-01 17:20:00|106.06|103.66|106.37|103.97|106.76|104.36|104.9|102.5|0
1654104300000|2022-06-01 17:25:00|106.25|103.85|105.86|103.46|106.25|103.85|104.9|102.5|0
1654104600000|2022-06-01 17:30:00|105.92|103.52|103.6|101.2|106.21|103.81|103.02|100.62|0
1654104900000|2022-06-01 17:35:00|103.66|101.26|102.27|99.87|103.86|101.46|101.84|99.44|0
1654105200000|2022-06-01 17:40:00|102.34|99.94|102.02|99.62|102.78|100.38|101.71|99.31|0
1654105500000|2022-06-01 17:45:00|101.89|99.49|102.33|99.93|102.77|100.37|101.39|98.99|0
1654105800000|2022-06-01 17:50:00|102.52|100.12|103.84|101.44|103.97|101.57|101.95|99.55|0
1654106100000|2022-06-01 17:55:00|104.03|101.63|102.76|100.36|104.03|101.63|101.51|99.11|0
1654106400000|2022-06-01 18:00:00|102.89|100.49|101.32|98.92|103.05|100.65|101.13|98.73|0
1654106700000|2022-06-01 18:05:00|101.45|99.05|101.38|98.98|102.57|100.17|100.76|98.36|0
1654107000000|2022-06-01 18:10:00|101.41|99.01|101.66|99.26|102.63|100.23|101.19|98.79|0
1654107300000|2022-06-01 18:15:00|101.63|99.23|102.12|99.72|102.75|100.35|100.94|98.54|0
1654107600000|2022-06-01 18:20:00|101.93|99.53|98.9|96.5|102.56|100.16|98.84|96.44|0
1654107900000|2022-06-01 18:25:00|98.87|96.47|98.23|95.83|99.15|96.75|97.21|94.81|0
1654108200000|2022-06-01 18:30:00|98.11|95.71|97.74|95.34|98.29|95.89|97.5|95.1|0
1654108500000|2022-06-01 18:35:00|97.87|95.47|98.77|96.37|98.77|96.37|97.08|94.68|0
1654108800000|2022-06-01 18:40:00|98.83|96.43|96.96|94.56|98.96|96.56|96.72|94.32|0
1654109100000|2022-06-01 18:45:00|96.78|94.38|97.8|95.4|98.58|96.18|96.78|94.38|0
1654109400000|2022-06-01 18:50:00|97.92|95.52|99.37|96.97|99.5|97.1|97.85|95.45|0
1654109700000|2022-06-01 18:55:00|99.25|96.85|99.46|97.06|100.17|97.77|98.52|96.12|0
1654110000000|2022-06-01 19:00:00|99.49|97.09|99.98|97.58|100.85|98.45|98.7|96.3|0
1654110300000|2022-06-01 19:05:00|100.11|97.71|98.75|96.35|100.11|97.71|98.21|95.81|0
1654110600000|2022-06-01 19:10:00|98.94|96.54|97.27|94.87|99.18|96.78|96.94|94.54|0
1654110900000|2022-06-01 19:15:00|97.3|94.9|97.35|94.95|98.08|95.68|96.16|93.76|0
1654111200000|2022-06-01 19:20:00|97.29|94.89|97.23|94.83|97.71|95.31|96.45|94.05|0
1654111500000|2022-06-01 19:25:00|97.38|94.98|97.71|95.31|98.56|96.16|97.23|94.83|0
1654111800000|2022-06-01 19:30:00|98.01|95.61|97.75|95.35|101.13|98.73|97.09|94.69|0
1654112100000|2022-06-01 19:35:00|97.94|95.54|96|93.6|98.55|96.15|96|93.6|0
1654112400000|2022-06-01 19:40:00|95.94|93.54|96.78|94.38|96.78|94.38|95.2|92.8|0
1654112700000|2022-06-01 19:45:00|97.02|94.62|96.6|94.2|97.69|95.29|96.06|93.66|0
1654113000000|2022-06-01 19:50:00|95.7|93.3|99.83|97.43|99.95|97.55|95.7|93.3|0
1654113300000|2022-06-01 19:55:00|100.07|97.67|101.95|99.55|102.2|99.8|99.76|97.36|0
1654113600000|2022-06-01 20:00:00|101.88|99.48|101.94|99.54|102.39|99.99|101.19|98.79|0
1654113900000|2022-06-01 20:05:00|101.88|99.48|102.32|99.92|103.08|100.68|101.81|99.41|0
1654114200000|2022-06-01 20:10:00|102.25|99.85|101.87|99.47|102.7|100.3|101.87|99.47|0
1654114500000|2022-06-01 20:15:00|102.01|99.21|102.76|99.96|102.76|99.96|102.01|99.21|0
1654114800000|2022-06-01 20:20:00|102.83|100.03|102.51|99.71|103.08|100.28|102.51|99.71|0
1654115100000|2022-06-01 20:25:00|102.48|99.68|102.38|99.58|102.57|99.77|102.32|99.52|0
1654115400000|2022-06-01 20:30:00|102.44|99.64|102.66|99.86|102.76|99.96|102.13|99.33|0
1654115700000|2022-06-01 20:35:00|102.69|99.89|102.75|99.95|102.82|100.02|102.5|99.7|0
1654116000000|2022-06-01 20:40:00|102.81|100.01|103.13|100.33|103.19|100.39|102.81|100.01|0
1654116300000|2022-06-01 20:45:00|103.06|100.26|102.49|99.69|103.32|100.52|102.43|99.63|0
1654116600000|2022-06-01 20:50:00|102.65|99.85|103.09|100.29|103.09|100.29|102.3|99.5|0
1654116900000|2022-06-01 20:55:00|102.99|100.19|102.64|99.84|103.5|100.7|102.52|99.72|0
1654117200000|2022-06-01 21:00:00|102.65|99.85|102.76|99.96|102.79|99.99|102.44|99.64|0
1654117500000|2022-06-01 21:05:00|102.73|99.93|102.73|99.93|102.76|99.96|102.73|99.93|0
1654117800000|2022-06-01 21:10:00|102.72|99.92|102.8|100|102.81|100.01|102.71|99.91|0
1654118100000|2022-06-01 21:15:00|102.68|99.88|102.56|99.76|102.68|99.88|102.55|99.75|0
1654118400000|2022-06-01 21:20:00|102.55|99.75|102.5|99.7|102.57|99.77|102.5|99.7|0
1654118700000|2022-06-01 21:25:00|102.52|99.72|102.52|99.72|102.62|99.82|102.52|99.72|0
1654119000000|2022-06-01 21:30:00|102.53|99.73|102.62|99.82|102.65|99.85|102.51|99.71|0
1654119300000|2022-06-01 21:35:00|102.63|99.83|102.59|99.79|102.63|99.83|102.59|99.79|0
1654119600000|2022-06-01 21:40:00|102.57|99.77|102.6|99.8|102.6|99.8|102.5|99.7|0
1654119900000|2022-06-01 21:45:00|102.58|99.78|102.76|99.96|102.78|99.98|102.58|99.78|0
1654120200000|2022-06-01 21:50:00|102.85|100.05|102.75|99.95|102.86|100.06|102.75|99.95|0
1654120500000|2022-06-01 21:55:00|102.73|99.93|102.66|99.86|102.77|99.97|102.57|99.77|0
1654120800000|2022-06-01 22:00:00|102.42|99.62|102.29|99.49|102.76|99.96|102.1|99.3|0
1654121100000|2022-06-01 22:05:00|102.25|99.45|102.73|99.93|102.82|100.02|102.19|99.39|0
1654121400000|2022-06-01 22:10:00|102.69|99.89|102.85|100.05|103.26|100.46|102.69|99.89|0
1654121700000|2022-06-01 22:15:00|102.82|100.02|102.31|99.51|102.82|100.02|101.99|99.19|0
1654122000000|2022-06-01 22:20:00|102.28|99.48|102.94|100.14|103.25|100.45|102.12|99.32|0
1654122300000|2022-06-01 22:25:00|102.87|100.07|103.19|100.39|103.25|100.45|102.81|100.01|0
1654122600000|2022-06-01 22:30:00|103.25|100.45|103.37|100.57|103.79|100.99|103|100.2|0
1654122900000|2022-06-01 22:35:00|103.25|100.45|103.75|100.95|103.88|101.08|103.25|100.45|0
1654123200000|2022-06-01 22:40:00|103.82|101.02|103.62|100.82|103.88|101.08|103.11|100.31|0
1654123500000|2022-06-01 22:45:00|103.66|100.86|104.1|101.3|104.26|101.46|103.37|100.57|0
1654123800000|2022-06-01 22:50:00|104.07|101.27|104|101.2|104.32|101.52|103.91|101.11|0
1654124100000|2022-06-01 22:55:00|103.97|101.17|104.19|101.39|104.25|101.45|103.87|101.07|0
1654124400000|2022-06-01 23:00:00|104.12|101.32|103.93|101.13|104.38|101.58|103.74|100.94|0
1654124700000|2022-06-01 23:05:00|103.96|101.16|104.12|101.32|104.25|101.45|103.86|101.06|0
1654125000000|2022-06-01 23:10:00|104.18|101.38|103.83|101.03|104.53|101.73|103.76|100.96|0
1654125300000|2022-06-01 23:15:00|103.79|100.99|103.92|101.12|104.11|101.31|103.67|100.87|0
1654125600000|2022-06-01 23:20:00|103.85|101.05|103.72|100.92|103.98|101.18|103.53|100.73|0
1654125900000|2022-06-01 23:25:00|103.69|100.89|103.53|100.73|103.72|100.92|103.4|100.6|0
1654126200000|2022-06-01 23:30:00|103.47|100.67|103.85|101.05|103.85|101.05|103.37|100.57|0
1654126500000|2022-06-01 23:35:00|103.88|101.08|104.03|101.23|104.1|101.3|103.78|100.98|0
1654126800000|2022-06-01 23:40:00|103.97|101.17|104.93|102.13|105.12|102.32|103.97|101.17|0
1654127100000|2022-06-01 23:45:00|105.06|102.26|104.8|102|105.22|102.42|104.8|102|0
1654127400000|2022-06-01 23:50:00|104.86|102.06|105.18|102.38|105.31|102.51|104.86|102.06|0
1654127700000|2022-06-01 23:55:00|105.12|102.32|104.92|102.12|105.31|102.51|104.82|102.02|0
1654128000000|2022-06-02 00:00:00|104.85|102.05|105.53|102.73|105.56|102.76|104.47|101.67|0
1654128300000|2022-06-02 00:05:00|105.47|102.67|104.78|101.98|105.88|103.08|104.72|101.92|0
1654128600000|2022-06-02 00:10:00|104.72|101.92|104.07|101.27|105.04|102.24|103.82|101.02|0
1654128900000|2022-06-02 00:15:00|104.01|101.21|100.18|97.38|104.07|101.27|100.18|97.38|0
1654129200000|2022-06-02 00:20:00|100.11|97.31|99.49|96.69|100.36|97.56|99.36|96.56|0
1654129500000|2022-06-02 00:25:00|99.55|96.75|99.36|96.56|99.73|96.93|98.55|95.75|0
1654129800000|2022-06-02 00:30:00|99.3|96.5|99.48|96.68|99.6|96.8|99.11|96.31|0
1654130100000|2022-06-02 00:35:00|99.42|96.62|98.55|95.75|99.54|96.74|98.33|95.53|0
1654130400000|2022-06-02 00:40:00|98.48|95.68|98.73|95.93|98.91|96.11|98.17|95.37|0
1654130700000|2022-06-02 00:45:00|98.67|95.87|98.02|95.22|98.91|96.11|97.95|95.15|0
1654131000000|2022-06-02 00:50:00|97.92|95.12|98.69|95.89|98.72|95.92|97.92|95.12|0
1654131300000|2022-06-02 00:55:00|98.72|95.92|98.56|95.76|98.78|95.98|98.23|95.43|0
1654131600000|2022-06-02 01:00:00|98.53|95.73|98.9|96.1|99.03|96.23|98.22|95.42|0
1654131900000|2022-06-02 01:05:00|99.02|96.22|98.59|95.79|99.21|96.41|98.59|95.79|0
1654132200000|2022-06-02 01:10:00|98.56|95.76|98.89|96.09|99.02|96.22|98.53|95.73|0
1654132500000|2022-06-02 01:15:00|98.83|96.03|98.89|96.09|99.14|96.34|98.65|95.85|0
1654132800000|2022-06-02 01:20:00|98.86|96.06|98.58|95.78|98.86|96.06|98.02|95.22|0
1654133100000|2022-06-02 01:25:00|98.52|95.72|98.02|95.22|98.76|95.96|97.96|95.16|0
1654133400000|2022-06-02 01:30:00|97.9|95.1|97.96|95.16|98.27|95.47|97.59|94.79|0
1654133700000|2022-06-02 01:35:00|97.89|95.09|98.32|95.52|98.51|95.71|97.89|95.09|0
1654134000000|2022-06-02 01:40:00|98.26|95.46|98.88|96.08|98.97|96.17|98.14|95.34|0
1654134300000|2022-06-02 01:45:00|98.94|96.14|98.66|95.86|98.94|96.14|98.5|95.7|0
1654134600000|2022-06-02 01:50:00|98.62|95.82|98.56|95.76|99.18|96.38|98.25|95.45|0
1654134900000|2022-06-02 01:55:00|98.53|95.73|99.42|96.62|99.43|96.63|98.53|95.73|0
1654135200000|2022-06-02 02:00:00|99.36|96.56|100.17|97.37|100.3|97.5|99.3|96.5|0
1654135500000|2022-06-02 02:05:00|100.36|97.56|99.54|96.74|100.55|97.75|99.42|96.62|0
1654135800000|2022-06-02 02:10:00|99.61|96.81|98.86|96.06|99.79|96.99|98.79|95.99|0
1654136100000|2022-06-02 02:15:00|98.73|95.93|98.54|95.74|98.98|96.18|98.42|95.62|0
1654136400000|2022-06-02 02:20:00|98.48|95.68|98.66|95.86|98.98|96.18|98.36|95.56|0
1654136700000|2022-06-02 02:25:00|98.63|95.83|98.66|95.86|98.85|96.05|98.42|95.62|0
1654137000000|2022-06-02 02:30:00|98.6|95.8|98.29|95.49|98.85|96.05|98.23|95.43|0
1654137300000|2022-06-02 02:35:00|98.35|95.55|98.84|96.04|99.03|96.23|98.22|95.42|0
1654137600000|2022-06-02 02:40:00|98.96|96.16|99.4|96.6|99.46|96.66|98.9|96.1|0
1654137900000|2022-06-02 02:45:00|99.43|96.63|98.96|96.16|99.58|96.78|98.77|95.97|0
1654138200000|2022-06-02 02:50:00|98.93|96.13|99.14|96.34|99.36|96.56|98.9|96.1|0
1654138500000|2022-06-02 02:55:00|99.2|96.4|99.79|96.99|99.89|97.09|98.89|96.09|0
1654138800000|2022-06-02 03:00:00|99.76|96.96|99.76|96.96|99.82|97.02|99.36|96.56|0
1654139100000|2022-06-02 03:05:00|99.7|96.9|99.69|96.89|99.79|96.99|99.07|96.27|0
1654139400000|2022-06-02 03:10:00|99.66|96.86|99.94|97.14|100.19|97.39|99.63|96.83|0
1654139700000|2022-06-02 03:15:00|99.91|97.11|99.69|96.89|99.91|97.11|99.44|96.64|0
1654140000000|2022-06-02 03:20:00|99.66|96.86|99.62|96.82|99.66|96.86|99.37|96.57|0
1654140300000|2022-06-02 03:25:00|99.59|96.79|99.68|96.88|99.74|96.94|99.49|96.69|0
1654140600000|2022-06-02 03:30:00|99.65|96.85|99.77|96.97|99.93|97.13|99.49|96.69|0
1654140900000|2022-06-02 03:35:00|99.8|97|99.92|97.12|100.36|97.56|99.8|97|0
1654141200000|2022-06-02 03:40:00|99.86|97.06|99.79|96.99|99.89|97.09|99.39|96.59|0
1654141500000|2022-06-02 03:45:00|99.83|97.03|99.57|96.77|100.04|97.24|99.48|96.68|0
1654141800000|2022-06-02 03:50:00|99.48|96.68|99.82|97.02|99.88|97.08|99.42|96.62|0
1654142100000|2022-06-02 03:55:00|99.88|97.08|99.6|96.8|99.91|97.11|99.54|96.74|0
1654142400000|2022-06-02 04:00:00|99.57|96.77|99.66|96.86|99.78|96.98|99.35|96.55|0
1654142700000|2022-06-02 04:05:00|99.59|96.79|99.84|97.04|99.9|97.1|99.47|96.67|0
1654143000000|2022-06-02 04:10:00|99.78|96.98|99.65|96.85|99.81|97.01|99.46|96.66|0
1654143300000|2022-06-02 04:15:00|99.62|96.82|100.24|97.44|100.96|98.16|99.52|96.72|0
1654143600000|2022-06-02 04:20:00|100.28|97.48|100.49|97.69|100.55|97.75|100.24|97.44|0
1654143900000|2022-06-02 04:25:00|100.43|97.63|100.42|97.62|100.58|97.78|100.36|97.56|0
1654144200000|2022-06-02 04:30:00|100.36|97.56|100.3|97.5|100.48|97.68|100.3|97.5|0
1654144500000|2022-06-02 04:35:00|100.36|97.56|100.04|97.24|100.48|97.68|99.98|97.18|0
1654144800000|2022-06-02 04:40:00|99.98|97.18|100.1|97.3|100.17|97.37|99.86|97.06|0
1654145100000|2022-06-02 04:45:00|100.04|97.24|100.29|97.49|100.29|97.49|99.91|97.11|0
1654145400000|2022-06-02 04:50:00|100.35|97.55|100.16|97.36|100.47|97.67|100.1|97.3|0
1654145700000|2022-06-02 04:55:00|100.1|97.3|100.09|97.29|100.16|97.36|100.03|97.23|0
1654146000000|2022-06-02 05:00:00|100.03|97.23|100.15|97.35|100.16|97.36|99.72|96.92|0
1654146300000|2022-06-02 05:05:00|100.12|97.32|100.46|97.66|100.59|97.79|99.9|97.1|0
1654146600000|2022-06-02 05:10:00|100.52|97.72|101.9|99.1|101.9|99.1|100.52|97.72|0
1654146900000|2022-06-02 05:15:00|101.93|99.13|102.02|99.22|102.66|99.86|101.52|98.72|0
1654147200000|2022-06-02 05:20:00|101.96|99.16|101.96|99.16|102.21|99.41|101.71|98.91|0
1654147500000|2022-06-02 05:25:00|101.99|99.19|101.51|98.71|102.27|99.47|101.51|98.71|0
1654147800000|2022-06-02 05:30:00|101.48|98.68|101.95|99.15|101.95|99.15|101.45|98.65|0
1654148100000|2022-06-02 05:35:00|101.92|99.12|101.98|99.18|102.46|99.66|101.61|98.81|0
1654148400000|2022-06-02 05:40:00|102.01|99.21|101.44|98.64|102.01|99.21|101.38|98.58|0
1654148700000|2022-06-02 05:45:00|101.5|98.7|101.06|98.26|101.54|98.74|100.81|98.01|0
1654149000000|2022-06-02 05:50:00|100.94|98.14|100.43|97.63|101.06|98.26|100.37|97.57|0
1654149300000|2022-06-02 05:55:00|100.37|97.57|100.55|97.75|100.65|97.85|100.24|97.44|0
1654149600000|2022-06-02 06:00:00|100.62|97.82|99.9|97.1|100.74|97.94|99.84|97.04|0
1654149900000|2022-06-02 06:05:00|99.93|97.13|99.4|96.6|100.3|97.5|99.37|96.57|0
1654150200000|2022-06-02 06:10:00|99.43|96.63|99.98|97.18|99.98|97.18|99.3|96.5|0
1654150500000|2022-06-02 06:15:00|99.92|97.12|100.73|97.93|100.73|97.93|99.92|97.12|0
1654150800000|2022-06-02 06:20:00|100.67|97.87|100.48|97.68|100.79|97.99|100.48|97.68|0
1654151100000|2022-06-02 06:25:00|100.51|97.71|100.78|97.98|100.85|98.05|100.29|97.49|0
1654151400000|2022-06-02 06:30:00|100.75|97.95|100.91|98.11|100.97|98.17|100.6|97.8|0
1654151700000|2022-06-02 06:35:00|100.97|98.17|101.19|98.39|101.22|98.42|100.84|98.04|0
1654152000000|2022-06-02 06:40:00|101.22|98.42|100.9|98.1|101.22|98.42|100.59|97.79|0
1654152300000|2022-06-02 06:45:00|100.84|98.04|99.96|97.16|100.9|98.1|99.84|97.04|0
1654152600000|2022-06-02 06:50:00|99.9|97.1|99.46|96.66|100.08|97.28|99.28|96.48|0
1654152900000|2022-06-02 06:55:00|99.4|96.6|98.9|96.1|99.52|96.72|98.78|95.98|0
1654153200000|2022-06-02 07:00:00|98.84|96.04|99.02|96.22|99.54|96.74|98.29|95.49|0
1654153500000|2022-06-02 07:05:00|98.84|96.44|99.03|96.63|99.15|96.75|98.78|96.38|0
1654153800000|2022-06-02 07:10:00|98.96|96.56|98.93|96.53|99.58|97.18|98.78|96.38|0
1654154100000|2022-06-02 07:15:00|98.9|96.5|98.77|96.37|99.14|96.74|98.77|96.37|0
1654154400000|2022-06-02 07:20:00|98.87|96.47|98.89|96.49|99.14|96.74|98.77|96.37|0
1654154700000|2022-06-02 07:25:00|99.02|96.62|97.7|95.3|99.08|96.68|97.36|94.96|0
1654155000000|2022-06-02 07:30:00|97.73|95.33|97.24|94.84|97.97|95.57|96.7|94.3|0
1654155300000|2022-06-02 07:35:00|97.3|94.9|96.6|94.2|97.49|95.09|96.57|94.17|0
1654155600000|2022-06-02 07:40:00|96.63|94.23|96.87|94.47|97.12|94.72|96.57|94.17|0
1654155900000|2022-06-02 07:45:00|96.96|94.56|98.15|95.75|98.4|96|96.96|94.56|0
1654156200000|2022-06-02 07:50:00|98.21|95.81|97.78|95.38|98.33|95.93|97.41|95.01|0
1654156500000|2022-06-02 07:55:00|97.72|95.32|97.78|95.38|98.21|95.81|97.51|95.11|0
1654156800000|2022-06-02 08:00:00|97.72|95.32|97.96|95.56|98.64|96.24|97.72|95.32|0
1654157100000|2022-06-02 08:05:00|98.02|95.62|97.89|95.49|98.14|95.74|97.53|95.13|0
1654157400000|2022-06-02 08:10:00|97.83|95.43|96.58|94.18|97.89|95.49|96.4|94|0
1654157700000|2022-06-02 08:15:00|96.55|94.15|95.64|93.24|96.85|94.45|95.52|93.12|0
1654158000000|2022-06-02 08:20:00|95.52|93.12|95.37|92.97|95.73|93.33|95.28|92.88|0
1654158300000|2022-06-02 08:25:00|95.34|92.94|95.33|92.93|95.57|93.17|95.1|92.7|0
1654158600000|2022-06-02 08:30:00|95.27|92.87|95.33|92.93|95.63|93.23|95.09|92.69|0
1654158900000|2022-06-02 08:35:00|95.27|92.87|95.24|92.84|95.45|93.05|95.09|92.69|0
1654159200000|2022-06-02 08:40:00|95.21|92.81|95.18|92.78|95.33|92.93|95.06|92.66|0
1654159500000|2022-06-02 08:45:00|95.14|92.74|95.41|93.01|95.62|93.22|95.14|92.74|0
1654159800000|2022-06-02 08:50:00|95.38|92.98|95.86|93.46|95.86|93.46|95.32|92.92|0
1654160100000|2022-06-02 08:55:00|95.89|93.49|96.46|94.06|96.46|94.06|95.8|93.4|0
1654160400000|2022-06-02 09:00:00|96.52|94.12|96.15|93.75|97.86|95.46|95.91|93.51|0
1654160700000|2022-06-02 09:05:00|96.21|93.81|95.82|93.42|96.34|93.94|95.61|93.21|0
1654161000000|2022-06-02 09:10:00|95.85|93.45|95.73|93.33|96.03|93.63|95.61|93.21|0
1654161300000|2022-06-02 09:15:00|95.79|93.39|95.24|92.84|95.79|93.39|95.18|92.78|0
1654161600000|2022-06-02 09:20:00|95.27|92.87|95.15|92.75|95.42|93.02|95|92.6|0
1654161900000|2022-06-02 09:25:00|95.12|92.72|95|92.6|95.12|92.72|94.82|92.42|0
1654162200000|2022-06-02 09:30:00|94.97|92.57|95.62|93.22|95.81|93.41|94.88|92.48|0
1654162500000|2022-06-02 09:35:00|95.65|93.25|95.77|93.37|95.95|93.55|95.47|93.07|0
1654162800000|2022-06-02 09:40:00|95.71|93.31|95.71|93.31|95.8|93.4|95.41|93.01|0
1654163100000|2022-06-02 09:45:00|95.77|93.37|95.8|93.4|95.92|93.52|95.53|93.13|0
1654163400000|2022-06-02 09:50:00|95.82|93.42|96.24|93.84|96.49|94.09|95.82|93.42|0
1654163700000|2022-06-02 09:55:00|96.21|93.81|96.3|93.9|96.36|93.96|96.06|93.66|0
1654164000000|2022-06-02 10:00:00|96.27|93.87|96.09|93.69|96.45|94.05|96.03|93.63|0
1654164300000|2022-06-02 10:05:00|95.81|93.41|95.93|93.53|96.42|94.02|95.63|93.23|0
1654164600000|2022-06-02 10:10:00|95.96|93.56|95.57|93.17|95.99|93.59|95.57|93.17|0
1654164900000|2022-06-02 10:15:00|95.63|93.23|95.93|93.53|95.93|93.53|95.45|93.05|0
1654165200000|2022-06-02 10:20:00|95.87|93.47|96.77|94.37|96.77|94.37|95.86|93.46|0
1654165500000|2022-06-02 10:25:00|96.74|94.34|96.95|94.55|97.32|94.92|96.65|94.25|0
1654165800000|2022-06-02 10:30:00|97.01|94.61|96.82|94.42|97.07|94.67|96.46|94.06|0
1654166100000|2022-06-02 10:35:00|96.76|94.36|95.88|93.48|96.8|94.4|95.88|93.48|0
1654166400000|2022-06-02 10:40:00|95.82|93.42|95.01|92.61|95.82|93.42|94.98|92.58|0
1654166700000|2022-06-02 10:45:00|94.95|92.55|94.29|91.89|95.01|92.61|94.17|91.77|0
1654167000000|2022-06-02 10:50:00|94.32|91.92|94.29|91.89|94.71|92.31|94.23|91.83|0
1654167300000|2022-06-02 10:55:00|94.2|91.8|94.4|92|94.46|92.06|94.17|91.77|0
1654167600000|2022-06-02 11:00:00|94.43|92.03|95.42|93.02|95.42|93.02|94.4|92|0
1654167900000|2022-06-02 11:05:00|95.39|92.99|95.29|92.89|95.42|93.02|95.23|92.83|0
1654168200000|2022-06-02 11:10:00|95.23|92.83|95.41|93.01|95.47|93.07|95.11|92.71|0
1654168500000|2022-06-02 11:15:00|95.38|92.98|95.74|93.34|95.77|93.37|95.35|92.95|0
1654168800000|2022-06-02 11:20:00|95.71|93.31|94.75|92.35|95.77|93.37|94.6|92.2|0
1654169100000|2022-06-02 11:25:00|94.8|92.4|94.59|92.19|95.1|92.7|94.59|92.19|0
1654169400000|2022-06-02 11:30:00|94.68|92.28|95.04|92.64|95.46|93.06|94.59|92.19|0
1654169700000|2022-06-02 11:35:00|94.98|92.58|94.74|92.34|95.1|92.7|94.44|92.04|0
1654170000000|2022-06-02 11:40:00|94.71|92.31|95.12|92.72|95.18|92.78|94.44|92.04|0
1654170300000|2022-06-02 11:45:00|95.15|92.75|94.91|92.51|95.33|92.93|94.37|91.97|0
1654170600000|2022-06-02 11:50:00|95.03|92.63|94.91|92.51|95.09|92.69|94.85|92.45|0
1654170900000|2022-06-02 11:55:00|94.97|92.57|94.96|92.56|95.26|92.86|94.94|92.54|0
1654171200000|2022-06-02 12:00:00|95.08|92.68|95.08|92.68|95.14|92.74|94.63|92.23|0
1654171500000|2022-06-02 12:05:00|95.11|92.71|96.46|94.06|96.58|94.18|95.11|92.71|0
1654171800000|2022-06-02 12:10:00|96.52|94.12|96.09|93.69|96.82|94.42|96.09|93.69|0
1654172100000|2022-06-02 12:15:00|95.95|93.55|96.15|93.75|97.06|94.66|94.59|92.19|0
1654172400000|2022-06-02 12:20:00|96.3|93.9|95.94|93.54|96.3|93.9|95.52|93.12|0
1654172700000|2022-06-02 12:25:00|95.85|93.45|96.15|93.75|96.48|94.08|95.64|93.24|0
1654173000000|2022-06-02 12:30:00|96.3|93.9|97.05|94.65|97.18|94.78|95.66|93.26|0
1654173300000|2022-06-02 12:35:00|97.11|94.71|96.17|93.77|97.17|94.77|95.84|93.44|0
1654173600000|2022-06-02 12:40:00|96.2|93.8|96.5|94.1|96.5|94.1|95.42|93.02|0
1654173900000|2022-06-02 12:45:00|96.56|94.16|96.31|93.91|96.96|94.56|95.95|93.55|0
1654174200000|2022-06-02 12:50:00|96.38|93.98|95.77|93.37|96.38|93.98|95.68|93.28|0
1654174500000|2022-06-02 12:55:00|95.8|93.4|97.16|94.76|97.34|94.94|95.65|93.25|0
1654174800000|2022-06-02 13:00:00|97.22|94.82|99.25|96.85|99.25|96.85|96.43|94.03|0
1654175100000|2022-06-02 13:05:00|99.37|96.97|100.81|98.41|101.25|98.85|98.44|96.04|0
1654175400000|2022-06-02 13:10:00|100.87|98.47|100.43|98.03|101.88|99.48|100.43|98.03|0
1654175700000|2022-06-02 13:15:00|100.49|98.09|100.17|97.77|101.37|98.97|99.99|97.59|0
1654176000000|2022-06-02 13:20:00|100.27|97.87|100.86|98.46|100.86|98.46|99.98|97.58|0
1654176300000|2022-06-02 13:25:00|100.92|98.52|100.86|98.46|101.87|99.47|100.42|98.02|0
1654176600000|2022-06-02 13:30:00|100.79|98.39|101.42|99.02|104.62|102.22|100.39|97.99|0
1654176900000|2022-06-02 13:35:00|101.36|98.96|102.43|100.03|105.5|103.1|101.36|98.96|0
1654177200000|2022-06-02 13:40:00|102.88|100.48|101.98|99.58|104.36|101.96|101.29|98.89|0
1654177500000|2022-06-02 13:45:00|102.05|99.65|101.41|99.01|104.48|102.08|101.35|98.95|0
1654177800000|2022-06-02 13:50:00|101.66|99.26|103.25|100.85|103.71|101.31|101.66|99.26|0
1654178100000|2022-06-02 13:55:00|103.29|100.89|103.86|101.46|106.27|103.87|103.29|100.89|0
1654178400000|2022-06-02 14:00:00|104.31|101.91|103.18|100.78|104.93|102.53|101.66|99.26|0
1654178700000|2022-06-02 14:05:00|102.8|100.4|102.35|99.95|103.89|101.49|100.76|98.36|0
1654179000000|2022-06-02 14:10:00|102.1|99.7|97.02|94.62|102.32|99.92|96.65|94.25|0
1654179300000|2022-06-02 14:15:00|97.45|95.05|100.69|98.29|100.75|98.35|97.08|94.68|0
1654179600000|2022-06-02 14:20:00|100.56|98.16|104.41|102.01|104.74|102.34|99.74|97.34|0
1654179900000|2022-06-02 14:25:00|104.61|102.21|103.11|100.71|105.46|103.06|103.11|100.71|0
1654180200000|2022-06-02 14:30:00|103.15|100.75|101.38|98.98|103.89|101.49|100.75|98.35|0
1654180500000|2022-06-02 14:35:00|101.67|99.27|100.77|98.37|102.47|100.07|100.49|98.09|0
1654180800000|2022-06-02 14:40:00|100.55|98.15|100.36|97.96|101.54|99.14|99.79|97.39|0
1654181100000|2022-06-02 14:45:00|100.46|98.06|99.7|97.3|101.63|99.23|99.35|96.95|0
1654181400000|2022-06-02 14:50:00|99.85|97.45|99.72|97.32|100.61|98.21|99.1|96.7|0
1654181700000|2022-06-02 14:55:00|99.66|97.26|98.47|96.07|100.04|97.64|98.28|95.88|0
1654182000000|2022-06-02 15:00:00|98.41|96.01|96.31|93.91|98.91|96.51|95.7|93.3|0
1654182300000|2022-06-02 15:05:00|96.19|93.79|95.46|93.06|96.71|94.31|95.28|92.88|0
1654182600000|2022-06-02 15:10:00|95.52|93.12|91.53|89.13|95.52|93.12|91.18|88.78|0
1654182900000|2022-06-02 15:15:00|91.42|89.02|92.24|89.84|92.66|90.26|91|88.6|0
1654183200000|2022-06-02 15:20:00|92.18|89.78|92|89.6|92.84|90.44|91.8|89.4|0
1654183500000|2022-06-02 15:25:00|91.94|89.54|91.76|89.36|92.77|90.37|91.06|88.66|0
1654183800000|2022-06-02 15:30:00|91.64|89.24|92.41|90.01|93.31|90.91|91.58|89.18|0
1654184100000|2022-06-02 15:35:00|92.47|90.07|93.01|90.61|93.79|91.39|92.47|90.07|0
1654184400000|2022-06-02 15:40:00|92.89|90.49|90.28|87.88|92.89|90.49|90.05|87.65|0
1654184700000|2022-06-02 15:45:00|90.22|87.82|89.36|86.96|92.92|90.52|89|86.6|0
1654185000000|2022-06-02 15:50:00|89.38|86.98|90.13|87.73|90.25|87.85|88.86|86.46|0
1654185300000|2022-06-02 15:55:00|90.02|87.62|91.35|88.95|91.59|89.19|89.9|87.5|0
1654185600000|2022-06-02 16:00:00|91.06|88.66|90.53|88.13|91.82|89.42|90.53|88.13|0
1654185900000|2022-06-02 16:05:00|90.65|88.25|90.94|88.54|91.41|89.01|90.59|88.19|0
1654186200000|2022-06-02 16:10:00|91.05|88.65|90.7|88.3|91.35|88.95|90.35|87.95|0
1654186500000|2022-06-02 16:15:00|90.64|88.24|89.54|87.14|90.7|88.3|89.42|87.02|0
1654186800000|2022-06-02 16:20:00|89.48|87.08|88.1|85.7|89.88|87.48|88.1|85.7|0
1654187100000|2022-06-02 16:25:00|88.16|85.76|87.53|85.13|88.5|86.1|87.48|85.08|0
1654187400000|2022-06-02 16:30:00|87.36|84.96|87.08|84.68|87.7|85.3|86.8|84.4|0
1654187700000|2022-06-02 16:35:00|87.02|84.62|86.18|83.78|87.19|84.79|86.12|83.72|0
1654188000000|2022-06-02 16:40:00|86.12|83.72|88.43|86.03|88.43|86.03|86.06|83.66|0
1654188300000|2022-06-02 16:45:00|88.31|85.91|87.02|84.62|88.37|85.97|86.57|84.17|0
1654188600000|2022-06-02 16:50:00|86.97|84.57|85.73|83.33|87.02|84.62|85.56|83.16|0
1654188900000|2022-06-02 16:55:00|85.84|83.44|86.34|83.94|86.85|84.45|85.84|83.44|0
1654189200000|2022-06-02 17:00:00|86.29|83.89|85.78|83.38|86.62|84.22|85.72|83.32|0
1654189500000|2022-06-02 17:05:00|85.84|83.44|86.06|83.66|86.28|83.88|85.67|83.27|0
1654189800000|2022-06-02 17:10:00|86.22|83.82|87.4|85|87.86|85.46|85.92|83.52|0
1654190100000|2022-06-02 17:15:00|87.23|84.83|88.4|86|88.85|86.45|86.61|84.21|0
1654190400000|2022-06-02 17:20:00|88.45|86.05|88.39|85.99|88.94|86.54|87.94|85.54|0
1654190700000|2022-06-02 17:25:00|88.31|85.91|88.28|85.88|89.47|87.07|88.05|85.65|0
1654191000000|2022-06-02 17:30:00|88.22|85.82|87.43|85.03|88.45|86.05|87.43|85.03|0
1654191300000|2022-06-02 17:35:00|87.37|84.97|87.43|85.03|88.05|85.65|87.37|84.97|0
1654191600000|2022-06-02 17:40:00|87.48|85.08|87.03|84.63|88.21|85.81|86.92|84.52|0
1654191900000|2022-06-02 17:45:00|86.92|84.52|86.53|84.13|87.42|85.02|86.47|84.07|0
1654192200000|2022-06-02 17:50:00|86.42|84.02|86.97|84.57|87.25|84.85|86.25|83.85|0
1654192500000|2022-06-02 17:55:00|87.03|84.63|86.69|84.29|87.87|85.47|86.63|84.23|0
1654192800000|2022-06-02 18:00:00|86.74|84.34|86.24|83.84|87.19|84.79|85.96|83.56|0
1654193100000|2022-06-02 18:05:00|86.1|83.7|85.8|83.4|86.3|83.9|85.3|82.9|0
1654193400000|2022-06-02 18:10:00|85.91|83.51|85.46|83.06|86.46|84.06|85.41|83.01|0
1654193700000|2022-06-02 18:15:00|85.41|83.01|85.68|83.28|86.07|83.67|85.41|83.01|0
1654194000000|2022-06-02 18:20:00|85.73|83.33|85.68|83.28|85.96|83.56|85.4|83|0
1654194300000|2022-06-02 18:25:00|85.79|83.39|87.96|85.56|88.46|86.06|85.73|83.33|0
1654194600000|2022-06-02 18:30:00|87.9|85.5|86.98|84.58|87.96|85.56|86.79|84.39|0
1654194900000|2022-06-02 18:35:00|86.95|84.55|86.9|84.5|87.28|84.88|86.79|84.39|0
1654195200000|2022-06-02 18:40:00|86.95|84.55|87.22|84.82|87.73|85.33|86.81|84.41|0
1654195500000|2022-06-02 18:45:00|87.11|84.71|87.56|85.16|87.56|85.16|86.67|84.27|0
1654195800000|2022-06-02 18:50:00|87.61|85.21|87.44|85.04|88.11|85.71|86.89|84.49|0
1654196100000|2022-06-02 18:55:00|87.5|85.1|89.12|86.72|89.23|86.83|87.33|84.93|0
1654196400000|2022-06-02 19:00:00|89.18|86.78|87.82|85.42|89.35|86.95|87.43|85.03|0
1654196700000|2022-06-02 19:05:00|87.88|85.48|87.71|85.31|88.13|85.73|87.27|84.87|0
1654197000000|2022-06-02 19:10:00|87.99|85.59|87.04|84.64|88.16|85.76|86.87|84.47|0
1654197300000|2022-06-02 19:15:00|86.98|84.58|86.82|84.42|87.32|84.92|86.54|84.14|0
1654197600000|2022-06-02 19:20:00|86.76|84.36|86.65|84.25|87.37|84.97|86.51|84.11|0
1654197900000|2022-06-02 19:25:00|86.59|84.19|87.64|85.24|88.34|85.94|86.04|83.64|0
1654198200000|2022-06-02 19:30:00|87.81|85.41|86.86|84.46|87.87|85.47|86.81|84.41|0
1654198500000|2022-06-02 19:35:00|86.81|84.41|86.86|84.46|87.19|84.79|86.25|83.85|0
1654198800000|2022-06-02 19:40:00|86.89|84.49|85.92|83.52|87.08|84.68|85.92|83.52|0
1654199100000|2022-06-02 19:45:00|85.98|83.58|85.64|83.24|86.58|84.18|85.26|82.86|0
1654199400000|2022-06-02 19:50:00|84.94|82.54|83.96|81.56|86.31|83.91|83.69|81.29|0
1654199700000|2022-06-02 19:55:00|84.29|81.89|82.92|80.52|84.29|81.89|82.87|80.47|0
1654200000000|2022-06-02 20:00:00|83.24|80.84|83.29|80.89|83.89|81.49|82.82|80.42|0
1654200300000|2022-06-02 20:05:00|83.35|80.95|83.24|80.84|83.4|81|82.97|80.57|0
1654200600000|2022-06-02 20:10:00|83.4|81|84.31|81.91|84.36|81.96|83.29|80.89|0
1654200900000|2022-06-02 20:15:00|84.29|81.49|84.07|81.27|84.51|81.71|83.91|81.11|0
1654201200000|2022-06-02 20:20:00|84.02|81.22|83.24|80.44|84.1|81.3|83.16|80.36|0
1654201500000|2022-06-02 20:25:00|83.22|80.42|83.27|80.47|83.32|80.52|82.9|80.1|0
1654201800000|2022-06-02 20:30:00|83.21|80.41|83.21|80.41|83.32|80.52|83.1|80.3|0
1654202100000|2022-06-02 20:35:00|83.16|80.36|83.05|80.25|83.24|80.44|82.99|80.19|0
1654202400000|2022-06-02 20:40:00|83.1|80.3|82.57|79.77|83.1|80.3|82.57|79.77|0
1654202700000|2022-06-02 20:45:00|82.62|79.82|82.67|79.87|82.78|79.98|82.62|79.82|0
1654203000000|2022-06-02 20:50:00|82.62|79.82|82.56|79.76|82.62|79.82|82.51|79.71|0
1654203300000|2022-06-02 20:55:00|82.61|79.81|82.74|79.94|82.74|79.94|82.61|79.81|0
1654203600000|2022-06-02 21:00:00|82.68|79.88|82.66|79.86|82.76|79.96|82.61|79.81|0
1654203900000|2022-06-02 21:05:00|82.59|79.79|82.56|79.76|82.65|79.85|82.53|79.73|0
1654204200000|2022-06-02 21:10:00|82.57|79.77|82.65|79.85|82.66|79.86|82.56|79.76|0
1654204500000|2022-06-02 21:15:00|82.57|79.77|82.65|79.85|82.67|79.87|82.57|79.77|0
1654204800000|2022-06-02 21:20:00|82.57|79.77|82.56|79.76|82.66|79.86|82.51|79.71|0
1654205100000|2022-06-02 21:25:00|82.55|79.75|82.56|79.76|82.62|79.82|82.55|79.75|0
1654205400000|2022-06-02 21:30:00|82.57|79.77|82.5|79.7|82.57|79.77|82.49|79.69|0
1654205700000|2022-06-02 21:35:00|82.51|79.71|82.53|79.73|82.61|79.81|82.5|79.7|0
1654206000000|2022-06-02 21:40:00|82.49|79.69|82.77|79.97|82.77|79.97|82.49|79.69|0
1654206300000|2022-06-02 21:45:00|82.76|79.96|82.81|80.01|82.81|80.01|82.68|79.88|0
1654206600000|2022-06-02 21:50:00|82.79|79.99|82.79|79.99|82.8|80|82.76|79.96|0
1654206900000|2022-06-02 21:55:00|82.78|79.98|82.81|80.01|82.81|80.01|82.78|79.98|0
1654207200000|2022-06-02 22:00:00|82.71|79.91|82.2|79.4|82.73|79.93|82.04|79.24|0
1654207500000|2022-06-02 22:05:00|82.15|79.35|80.42|77.62|82.2|79.4|80.37|77.57|0
1654207800000|2022-06-02 22:10:00|80.47|77.67|81.04|78.24|81.15|78.35|80.47|77.67|0
1654208100000|2022-06-02 22:15:00|81.09|78.29|81.35|78.55|81.35|78.55|81.09|78.29|0
1654208400000|2022-06-02 22:20:00|81.33|78.53|81.56|78.76|81.61|78.81|81.33|78.53|0
1654208700000|2022-06-02 22:25:00|81.51|78.71|82.03|79.23|82.08|79.28|81.51|78.71|0
1654209000000|2022-06-02 22:30:00|82.08|79.28|81.82|79.02|82.11|79.31|81.76|78.96|0
1654209300000|2022-06-02 22:35:00|81.79|78.99|81.97|79.17|81.97|79.17|81.71|78.91|0
1654209600000|2022-06-02 22:40:00|81.94|79.14|81.97|79.17|81.97|79.17|81.86|79.06|0
1654209900000|2022-06-02 22:45:00|81.91|79.11|81.7|78.9|81.94|79.14|81.62|78.82|0
1654210200000|2022-06-02 22:50:00|81.65|78.85|81.83|79.03|81.86|79.06|81.6|78.8|0
1654210500000|2022-06-02 22:55:00|81.8|79|81.99|79.19|82.09|79.29|81.7|78.9|0
1654210800000|2022-06-02 23:00:00|82.01|79.21|81.69|78.89|82.01|79.21|81.59|78.79|0
1654211100000|2022-06-02 23:05:00|81.67|78.87|81.79|78.99|81.85|79.05|81.38|78.58|0
1654211400000|2022-06-02 23:10:00|81.74|78.94|81.37|78.57|81.74|78.94|81.16|78.36|0
1654211700000|2022-06-02 23:15:00|81.32|78.52|81.21|78.41|81.53|78.73|81.21|78.41|0
1654212000000|2022-06-02 23:20:00|81.16|78.36|81.31|78.51|81.47|78.67|81.13|78.33|0
1654212300000|2022-06-02 23:25:00|81.37|78.57|81.36|78.56|81.47|78.67|81.29|78.49|0
1654212600000|2022-06-02 23:30:00|81.39|78.59|81.2|78.4|81.49|78.69|81.1|78.3|0
1654212900000|2022-06-02 23:35:00|81.36|78.56|81.36|78.56|81.52|78.72|81.25|78.45|0
1654213200000|2022-06-02 23:40:00|81.38|78.58|81.56|78.76|81.72|78.92|81.38|78.58|0
1654213500000|2022-06-02 23:45:00|81.67|78.87|81.96|79.16|81.98|79.18|81.67|78.87|0
1654213800000|2022-06-02 23:50:00|81.93|79.13|81.74|78.94|82.03|79.23|81.66|78.86|0
1654214100000|2022-06-02 23:55:00|81.71|78.91|81.76|78.96|81.87|79.07|81.56|78.76|0
1654214400000|2022-06-03 00:00:00|81.82|79.02|81.97|79.17|82.34|79.54|81.76|78.96|0
1654214700000|2022-06-03 00:05:00|82.02|79.22|81.65|78.85|82.02|79.22|81.5|78.7|0
1654215000000|2022-06-03 00:10:00|81.6|78.8|81.81|79.01|82.02|79.22|81.49|78.69|0
1654215300000|2022-06-03 00:15:00|81.76|78.96|82.07|79.27|82.33|79.53|81.73|78.93|0
1654215600000|2022-06-03 00:20:00|82.02|79.22|81.75|78.95|82.15|79.35|81.49|78.69|0
1654215900000|2022-06-03 00:25:00|81.7|78.9|81.64|78.84|82.07|79.27|81.64|78.84|0
1654216200000|2022-06-03 00:30:00|81.38|78.58|81.74|78.94|81.8|79|81.27|78.47|0
1654216500000|2022-06-03 00:35:00|81.8|79|81.9|79.1|82|79.2|81.53|78.73|0
1654216800000|2022-06-03 00:40:00|81.85|79.05|82.11|79.31|82.21|79.41|81.85|79.05|0
1654217100000|2022-06-03 00:45:00|82.16|79.36|82.42|79.62|82.77|79.97|82.11|79.31|0
1654217400000|2022-06-03 00:50:00|82.37|79.57|82.44|79.64|82.79|79.99|82.31|79.51|0
1654217700000|2022-06-03 00:55:00|82.42|79.62|83.1|80.3|83.16|80.36|82.42|79.62|0
1654218000000|2022-06-03 01:00:00|83.05|80.25|82.78|79.98|83.16|80.36|82.78|79.98|0
1654218300000|2022-06-03 01:05:00|82.84|80.04|82.81|80.01|83.15|80.35|82.46|79.66|0
1654218600000|2022-06-03 01:10:00|82.83|80.03|82.62|79.82|82.99|80.19|82.46|79.66|0
1654218900000|2022-06-03 01:15:00|82.64|79.84|82.61|79.81|82.78|79.98|82.51|79.71|0
1654219200000|2022-06-03 01:20:00|82.67|79.87|82.66|79.86|82.67|79.87|82.35|79.55|0
1654219500000|2022-06-03 01:25:00|82.69|79.89|82.69|79.89|82.88|80.08|82.61|79.81|0
1654219800000|2022-06-03 01:30:00|82.71|79.91|82.71|79.91|82.71|79.91|82.39|79.59|0
1654220100000|2022-06-03 01:35:00|82.69|79.89|82.55|79.75|82.82|80.02|82.13|79.33|0
1654220400000|2022-06-03 01:40:00|82.5|79.7|82.23|79.43|82.5|79.7|82.1|79.3|0
1654220700000|2022-06-03 01:45:00|82.18|79.38|82.07|79.27|82.23|79.43|81.86|79.06|0
1654221000000|2022-06-03 01:50:00|82.12|79.32|81.91|79.11|82.12|79.32|81.88|79.08|0
1654221300000|2022-06-03 01:55:00|81.93|79.13|82.01|79.21|82.06|79.26|81.72|78.92|0
1654221600000|2022-06-03 02:00:00|82.06|79.26|82.16|79.36|82.16|79.36|81.82|79.02|0
1654221900000|2022-06-03 02:05:00|82.11|79.31|82.48|79.68|82.48|79.68|82.11|79.31|0
1654222200000|2022-06-03 02:10:00|82.53|79.73|82.32|79.52|82.64|79.84|82.29|79.49|0
1654222500000|2022-06-03 02:15:00|82.26|79.46|82.31|79.51|82.37|79.57|82.16|79.36|0
1654222800000|2022-06-03 02:20:00|82.34|79.54|82.26|79.46|82.39|79.59|82.21|79.41|0
1654223100000|2022-06-03 02:25:00|82.23|79.43|82.39|79.59|82.41|79.61|82.23|79.43|0
1654223400000|2022-06-03 02:30:00|82.36|79.56|82.52|79.72|82.52|79.72|82.2|79.4|0
1654223700000|2022-06-03 02:35:00|82.57|79.77|82.62|79.82|82.62|79.82|82.33|79.53|0
1654224000000|2022-06-03 02:40:00|82.67|79.87|82.46|79.66|82.73|79.93|82.4|79.6|0
1654224300000|2022-06-03 02:45:00|82.51|79.71|82.45|79.65|82.56|79.76|82.24|79.44|0
1654224600000|2022-06-03 02:50:00|82.4|79.6|82.35|79.55|82.45|79.65|82.27|79.47|0
1654224900000|2022-06-03 02:55:00|82.32|79.52|82.45|79.65|82.53|79.73|82.32|79.52|0
1654225200000|2022-06-03 03:00:00|82.4|79.6|82.39|79.59|82.55|79.75|82.34|79.54|0
1654225500000|2022-06-03 03:05:00|82.37|79.57|82.71|79.91|82.74|79.94|82.29|79.49|0
1654225800000|2022-06-03 03:10:00|82.73|79.93|82.78|79.98|83.02|80.22|82.73|79.93|0
1654226100000|2022-06-03 03:15:00|82.81|80.01|82.97|80.17|82.97|80.17|82.7|79.9|0
1654226400000|2022-06-03 03:20:00|83.02|80.22|82.86|80.06|83.07|80.27|82.8|80|0
1654226700000|2022-06-03 03:25:00|82.75|79.95|82.8|80|82.91|80.11|82.75|79.95|0
1654227000000|2022-06-03 03:30:00|82.85|80.05|82.96|80.16|83.07|80.27|82.8|80|0
1654227300000|2022-06-03 03:35:00|82.9|80.1|82.9|80.1|82.99|80.19|82.85|80.05|0
1654227600000|2022-06-03 03:40:00|82.88|80.08|82.58|79.78|82.9|80.1|82.58|79.78|0
1654227900000|2022-06-03 03:45:00|82.61|79.81|82.79|79.99|82.9|80.1|82.58|79.78|0
1654228200000|2022-06-03 03:50:00|82.82|80.02|82.73|79.93|82.95|80.15|82.73|79.93|0
1654228500000|2022-06-03 03:55:00|82.71|79.91|82.84|80.04|82.89|80.09|82.63|79.83|0
1654228800000|2022-06-03 04:00:00|82.81|80.01|82.52|79.72|82.81|80.01|82.41|79.61|0
1654229100000|2022-06-03 04:05:00|82.54|79.74|82.38|79.58|82.62|79.82|82.35|79.55|0
1654229400000|2022-06-03 04:10:00|82.35|79.55|82.3|79.5|82.46|79.66|82.25|79.45|0
1654229700000|2022-06-03 04:15:00|82.24|79.44|82.19|79.39|82.24|79.44|82.14|79.34|0
1654230000000|2022-06-03 04:20:00|82.14|79.34|82.24|79.44|82.29|79.49|82.11|79.31|0
1654230300000|2022-06-03 04:25:00|82.19|79.39|82.13|79.33|82.24|79.44|82.13|79.33|0
1654230600000|2022-06-03 04:30:00|82.08|79.28|81.89|79.09|82.08|79.28|81.76|78.96|0
1654230900000|2022-06-03 04:35:00|81.92|79.12|81.97|79.17|82.07|79.27|81.91|79.11|0
1654231200000|2022-06-03 04:40:00|81.99|79.19|82.07|79.27|82.17|79.37|81.99|79.19|0
1654231500000|2022-06-03 04:45:00|82.02|79.22|82.17|79.37|82.17|79.37|81.96|79.16|0
1654231800000|2022-06-03 04:50:00|82.22|79.42|82.59|79.79|82.67|79.87|82.22|79.42|0
1654232100000|2022-06-03 04:55:00|82.57|79.77|82.69|79.89|82.78|79.98|82.57|79.77|0
1654232400000|2022-06-03 05:00:00|82.75|79.95|82.64|79.84|82.78|79.98|82.48|79.68|0
1654232700000|2022-06-03 05:05:00|82.59|79.79|82.61|79.81|82.66|79.86|82.48|79.68|0
1654233000000|2022-06-03 05:10:00|82.64|79.84|82.53|79.73|82.64|79.84|82.5|79.7|0
1654233300000|2022-06-03 05:15:00|82.47|79.67|82.52|79.72|82.58|79.78|82.47|79.67|0
1654233600000|2022-06-03 05:20:00|82.47|79.67|82.15|79.35|82.52|79.72|82.05|79.25|0
1654233900000|2022-06-03 05:25:00|82.1|79.3|81.94|79.14|82.1|79.3|81.88|79.08|0
1654234200000|2022-06-03 05:30:00|81.88|79.08|81.99|79.19|81.99|79.19|81.72|78.92|0
1654234500000|2022-06-03 05:35:00|82.04|79.24|81.67|78.87|82.04|79.24|81.67|78.87|0
1654234800000|2022-06-03 05:40:00|81.61|78.81|82.03|79.23|82.06|79.26|81.46|78.66|0
1654235100000|2022-06-03 05:45:00|82.06|79.26|82.06|79.26|82.14|79.34|81.9|79.1|0
1654235400000|2022-06-03 05:50:00|82.03|79.23|81.92|79.12|82.24|79.44|81.87|79.07|0
1654235700000|2022-06-03 05:55:00|82.03|79.23|81.81|79.01|82.24|79.44|81.81|79.01|0
1654236000000|2022-06-03 06:00:00|81.87|79.07|82.07|79.27|82.5|79.7|81.87|79.07|0
1654236300000|2022-06-03 06:05:00|82.13|79.33|81.97|79.17|82.47|79.67|81.97|79.17|0
1654236600000|2022-06-03 06:10:00|82.02|79.22|82.01|79.21|82.12|79.32|81.75|78.95|0
1654236900000|2022-06-03 06:15:00|82.07|79.27|81.85|79.05|82.15|79.35|81.7|78.9|0
1654237200000|2022-06-03 06:20:00|81.8|79|81.48|78.68|81.91|79.11|81.43|78.63|0
1654237500000|2022-06-03 06:25:00|81.43|78.63|82.71|79.91|82.71|79.91|81.33|78.53|0
1654237800000|2022-06-03 06:30:00|82.68|79.88|82.49|79.69|82.76|79.96|82.28|79.48|0
1654238100000|2022-06-03 06:35:00|82.44|79.64|82.65|79.85|82.76|79.96|82.33|79.53|0
1654238400000|2022-06-03 06:40:00|82.62|79.82|82.41|79.61|82.65|79.85|82.38|79.58|0
1654238700000|2022-06-03 06:45:00|82.44|79.64|82.7|79.9|82.7|79.9|82.28|79.48|0
1654239000000|2022-06-03 06:50:00|82.64|79.84|83.01|80.21|83.17|80.37|82.62|79.82|0
1654239300000|2022-06-03 06:55:00|83.06|80.26|83.06|80.26|83.09|80.29|82.9|80.1|0
1654239600000|2022-06-03 07:00:00|83.11|80.31|84.13|81.33|84.34|81.54|83.11|80.31|0
1654239900000|2022-06-03 07:05:00|83.93|81.53|83.98|81.58|84.46|82.06|83.85|81.45|0
1654240200000|2022-06-03 07:10:00|83.87|81.47|84.03|81.63|84.46|82.06|83.87|81.47|0
1654240500000|2022-06-03 07:15:00|83.97|81.57|84.16|81.76|84.29|81.89|83.92|81.52|0
1654240800000|2022-06-03 07:20:00|84.19|81.79|84.35|81.95|84.45|82.05|84|81.6|0
1654241100000|2022-06-03 07:25:00|84.4|82|84.99|82.59|85.1|82.7|84.4|82|0
1654241400000|2022-06-03 07:30:00|85.05|82.65|85.1|82.7|85.1|82.7|84.66|82.26|0
1654241700000|2022-06-03 07:35:00|85.07|82.67|84.99|82.59|85.53|83.13|84.77|82.37|0
1654242000000|2022-06-03 07:40:00|84.93|82.53|84.71|82.31|85.18|82.78|84.66|82.26|0
1654242300000|2022-06-03 07:45:00|84.74|82.34|85.09|82.69|85.14|82.74|84.71|82.31|0
1654242600000|2022-06-03 07:50:00|85.06|82.66|85.06|82.66|85.31|82.91|84.87|82.47|0
1654242900000|2022-06-03 07:55:00|85.03|82.63|85.6|83.2|85.6|83.2|85.03|82.63|0
1654243200000|2022-06-03 08:00:00|85.63|83.23|85.73|83.33|86.28|83.88|85.46|83.06|0
1654243500000|2022-06-03 08:05:00|85.79|83.39|85.62|83.22|85.9|83.5|85.35|82.95|0
1654243800000|2022-06-03 08:10:00|85.65|83.25|85.02|82.62|85.65|83.25|84.72|82.32|0
1654244100000|2022-06-03 08:15:00|85.07|82.67|84.8|82.4|85.13|82.73|84.53|82.13|0
1654244400000|2022-06-03 08:20:00|84.74|82.34|85.39|82.99|85.39|82.99|84.69|82.29|0
1654244700000|2022-06-03 08:25:00|85.45|83.05|85.39|82.99|85.72|83.32|85.34|82.94|0
1654245000000|2022-06-03 08:30:00|85.44|83.04|85.44|83.04|85.55|83.15|85.12|82.72|0
1654245300000|2022-06-03 08:35:00|85.39|82.99|85.93|83.53|85.93|83.53|85.28|82.88|0
1654245600000|2022-06-03 08:40:00|85.99|83.59|85.76|83.36|86.01|83.61|85.6|83.2|0
1654245900000|2022-06-03 08:45:00|85.79|83.39|85.92|83.52|86.03|83.63|85.43|83.03|0
1654246200000|2022-06-03 08:50:00|85.98|83.58|86.03|83.63|86.47|84.07|85.87|83.47|0
1654246500000|2022-06-03 08:55:00|86.14|83.74|85.59|83.19|86.19|83.79|85.54|83.14|0
1654246800000|2022-06-03 09:00:00|85.56|83.16|86.03|83.63|86.03|83.63|85.43|83.03|0
1654247100000|2022-06-03 09:05:00|85.97|83.57|85.78|83.38|85.97|83.57|85.69|83.29|0
1654247400000|2022-06-03 09:10:00|85.75|83.35|85.96|83.56|85.96|83.56|85.69|83.29|0
1654247700000|2022-06-03 09:15:00|85.91|83.51|86.46|84.06|86.46|84.06|85.8|83.4|0
1654248000000|2022-06-03 09:20:00|86.4|84|86.37|83.97|86.46|84.06|86.23|83.83|0
1654248300000|2022-06-03 09:25:00|86.34|83.94|86.5|84.1|86.67|84.27|86.34|83.94|0
1654248600000|2022-06-03 09:30:00|86.45|84.05|86.67|84.27|87.17|84.77|86.45|84.05|0
1654248900000|2022-06-03 09:35:00|86.75|84.35|86.83|84.43|87.11|84.71|86.5|84.1|0
1654249200000|2022-06-03 09:40:00|86.77|84.37|86.77|84.37|86.88|84.48|86.66|84.26|0
1654249500000|2022-06-03 09:45:00|86.86|84.46|87.16|84.76|87.32|84.92|86.86|84.46|0
1654249800000|2022-06-03 09:50:00|87.1|84.7|86.41|84.01|87.1|84.7|86.27|83.87|0
1654250100000|2022-06-03 09:55:00|86.38|83.98|85.99|83.59|86.43|84.03|85.99|83.59|0
1654250400000|2022-06-03 10:00:00|85.88|83.48|86.18|83.78|86.32|83.92|85.88|83.48|0
1654250700000|2022-06-03 10:05:00|86.21|83.81|86.43|84.03|86.48|84.08|86.21|83.81|0
1654251000000|2022-06-03 10:10:00|86.54|84.14|86.75|84.35|86.75|84.35|86.2|83.8|0
1654251300000|2022-06-03 10:15:00|86.78|84.38|86.64|84.24|87.03|84.63|86.58|84.18|0
1654251600000|2022-06-03 10:20:00|86.67|84.27|86.31|83.91|86.72|84.32|86.09|83.69|0
1654251900000|2022-06-03 10:25:00|86.36|83.96|86.25|83.85|86.47|84.07|86.08|83.68|0
1654252200000|2022-06-03 10:30:00|86.19|83.79|85.92|83.52|86.19|83.79|85.86|83.46|0
1654252500000|2022-06-03 10:35:00|85.97|83.57|87.4|85|87.4|85|85.86|83.46|0
1654252800000|2022-06-03 10:40:00|87.32|84.92|88.01|85.61|88.13|85.73|87.07|84.67|0
1654253100000|2022-06-03 10:45:00|88.07|85.67|87.82|85.42|88.12|85.72|87.57|85.17|0
1654253400000|2022-06-03 10:50:00|87.79|85.39|88.12|85.72|88.4|86|87.73|85.33|0
1654253700000|2022-06-03 10:55:00|88.18|85.78|88.12|85.72|88.46|86.06|88.09|85.69|0
1654254000000|2022-06-03 11:00:00|88.15|85.75|88.03|85.63|88.17|85.77|87.72|85.32|0
1654254300000|2022-06-03 11:05:00|88.11|85.71|89.29|86.89|89.52|87.12|88.11|85.71|0
1654254600000|2022-06-03 11:10:00|89.32|86.92|89.52|87.12|89.52|87.12|89.18|86.78|0
1654254900000|2022-06-03 11:15:00|89.57|87.17|89.19|86.79|90.09|87.69|86.9|84.5|0
1654255200000|2022-06-03 11:20:00|89.36|86.96|88.96|86.56|89.47|87.07|88.93|86.53|0
1654255500000|2022-06-03 11:25:00|88.93|86.53|88.45|86.05|89.01|86.61|88.39|85.99|0
1654255800000|2022-06-03 11:30:00|88.39|85.99|88.05|85.65|88.84|86.44|88.05|85.65|0
1654256100000|2022-06-03 11:35:00|88.11|85.71|88.78|86.38|89.06|86.66|87.71|85.31|0
1654256400000|2022-06-03 11:40:00|88.84|86.44|89.4|87|89.51|87.11|88.61|86.21|0
1654256700000|2022-06-03 11:45:00|89.46|87.06|89.91|87.51|89.91|87.51|89.4|87|0
1654257000000|2022-06-03 11:50:00|89.96|87.56|89.62|87.22|90.08|87.68|89.34|86.94|0
1654257300000|2022-06-03 11:55:00|89.56|87.16|90.33|87.93|90.65|88.25|89.51|87.11|0
1654257600000|2022-06-03 12:00:00|90.42|88.02|89.22|86.82|90.42|88.02|89.1|86.7|0
1654257900000|2022-06-03 12:05:00|89.16|86.76|89.1|86.7|89.44|87.04|88.99|86.59|0
1654258200000|2022-06-03 12:10:00|89.04|86.64|88.64|86.24|89.1|86.7|88.59|86.19|0
1654258500000|2022-06-03 12:15:00|88.7|86.3|88.7|86.3|88.87|86.47|88.42|86.02|0
1654258800000|2022-06-03 12:20:00|88.64|86.24|88.61|86.21|89.72|87.32|88.47|86.07|0
1654259100000|2022-06-03 12:25:00|88.55|86.15|88.89|86.49|89.86|87.46|88.36|85.96|0
1654259400000|2022-06-03 12:30:00|88.66|86.26|86.26|83.86|90.89|88.49|85.99|83.59|0
1654259700000|2022-06-03 12:35:00|86.24|83.84|90.56|88.16|90.91|88.51|86.24|83.84|0
1654260000000|2022-06-03 12:40:00|90.65|88.25|91.54|89.14|92.12|89.72|90.54|88.14|0
1654260300000|2022-06-03 12:45:00|91.74|89.34|91.71|89.31|92.09|89.69|90.33|87.93|0
1654260600000|2022-06-03 12:50:00|91.94|89.54|91.65|89.25|92.58|90.18|91.36|88.96|0
1654260900000|2022-06-03 12:55:00|91.62|89.22|91.53|89.13|92.7|90.3|91.3|88.9|0
1654261200000|2022-06-03 13:00:00|91.42|89.02|91.59|89.19|92.11|89.71|90.95|88.55|0
1654261500000|2022-06-03 13:05:00|91.41|89.01|91.81|89.41|91.82|89.42|90.83|88.43|0
1654261800000|2022-06-03 13:10:00|91.93|89.53|92.1|89.7|92.51|90.11|91.64|89.24|0
1654262100000|2022-06-03 13:15:00|92.16|89.76|91.81|89.41|92.51|90.11|91.78|89.38|0
1654262400000|2022-06-03 13:20:00|91.87|89.47|92.5|90.1|92.8|90.4|91.87|89.47|0
1654262700000|2022-06-03 13:25:00|92.48|90.08|93.97|91.57|93.97|91.57|92.48|90.08|0
1654263000000|2022-06-03 13:30:00|94.15|91.75|91.01|88.61|94.74|92.34|90.29|87.89|0
1654263300000|2022-06-03 13:35:00|91.13|88.73|93.06|90.66|94.35|91.95|90.84|88.44|0
1654263600000|2022-06-03 13:40:00|92.94|90.54|96.05|93.65|96.05|93.65|92.18|89.78|0
1654263900000|2022-06-03 13:45:00|96.3|93.9|95.15|92.75|96.69|94.29|94.44|92.04|0
1654264200000|2022-06-03 13:50:00|94.82|92.42|94.94|92.54|96.26|93.86|94.11|91.71|0
1654264500000|2022-06-03 13:55:00|94.76|92.36|92.49|90.09|94.76|92.36|92.29|89.89|0
1654264800000|2022-06-03 14:00:00|92.34|89.94|92.4|90|93.19|90.79|90.49|88.09|0
1654265100000|2022-06-03 14:05:00|92.57|90.17|90.84|88.44|93.98|91.58|90.47|88.07|0
1654265400000|2022-06-03 14:10:00|91.22|88.82|91.21|88.81|93.5|91.1|90.58|88.18|0
1654265700000|2022-06-03 14:15:00|91.16|88.76|90.92|88.52|91.85|89.45|89.89|87.49|0
1654266000000|2022-06-03 14:20:00|91.27|88.87|92.14|89.74|93.38|90.98|90.8|88.4|0
1654266300000|2022-06-03 14:25:00|92.08|89.68|92.55|90.15|93.67|91.27|91.5|89.1|0
1654266600000|2022-06-03 14:30:00|92.9|90.5|92.43|90.03|94.27|91.87|92.17|89.77|0
1654266900000|2022-06-03 14:35:00|92.37|89.97|94.92|92.52|95.46|93.06|92.37|89.97|0
1654267200000|2022-06-03 14:40:00|95.1|92.7|94.73|92.33|96.07|93.67|94.73|92.33|0
1654267500000|2022-06-03 14:45:00|94.55|92.15|94.01|91.61|95.34|92.94|93.41|91.01|0
1654267800000|2022-06-03 14:50:00|94.19|91.79|94.85|92.45|94.85|92.45|93.53|91.13|0
1654268100000|2022-06-03 14:55:00|94.73|92.33|94.72|92.32|95.33|92.93|93.82|91.42|0
1654268400000|2022-06-03 15:00:00|95.02|92.62|96.39|93.99|96.91|94.51|94.69|92.29|0
1654268700000|2022-06-03 15:05:00|96.36|93.96|97.88|95.48|97.89|95.49|95.53|93.13|0
1654269000000|2022-06-03 15:10:00|97.82|95.42|98.75|96.35|99.25|96.85|97.82|95.42|0
1654269300000|2022-06-03 15:15:00|98.87|96.47|98.06|95.66|99.06|96.66|97.63|95.23|0
1654269600000|2022-06-03 15:20:00|98.19|95.79|98.68|96.28|98.8|96.4|97.82|95.42|0
1654269900000|2022-06-03 15:25:00|98.71|96.31|98.43|96.03|99.61|97.21|98.18|95.78|0
1654270200000|2022-06-03 15:30:00|98.49|96.09|97.13|94.73|98.99|96.59|97.01|94.61|0
1654270500000|2022-06-03 15:35:00|97.01|94.61|95.97|93.57|97.31|94.91|95.61|93.21|0
1654270800000|2022-06-03 15:40:00|96.03|93.63|96.51|94.11|96.88|94.48|95.73|93.33|0
1654271100000|2022-06-03 15:45:00|96.64|94.24|98.11|95.71|98.23|95.83|96.39|93.99|0
1654271400000|2022-06-03 15:50:00|98.17|95.77|98.66|96.26|98.97|96.57|97.71|95.31|0
1654271700000|2022-06-03 15:55:00|98.41|96.01|97.36|94.96|98.78|96.38|97.18|94.78|0
1654272000000|2022-06-03 16:00:00|97.61|95.21|95.71|93.31|97.61|95.21|95.41|93.01|0
1654272300000|2022-06-03 16:05:00|95.65|93.25|97.42|95.02|97.42|95.02|95.23|92.83|0
1654272600000|2022-06-03 16:10:00|97.23|94.83|97.23|94.83|97.78|95.38|96.68|94.28|0
1654272900000|2022-06-03 16:15:00|97.17|94.77|98.58|96.18|98.58|96.18|96.07|93.67|0
1654273200000|2022-06-03 16:20:00|98.64|96.24|95.88|93.48|98.96|96.56|95.34|92.94|0
1654273500000|2022-06-03 16:25:00|95.82|93.42|95.76|93.36|96.61|94.21|95.49|93.09|0
1654273800000|2022-06-03 16:30:00|95.7|93.3|96.12|93.72|96.48|94.08|95.45|93.05|0
1654274100000|2022-06-03 16:35:00|96.18|93.78|94.42|92.02|96.42|94.02|94.19|91.79|0
1654274400000|2022-06-03 16:40:00|94.54|92.14|95.2|92.8|95.75|93.35|94.3|91.9|0
1654274700000|2022-06-03 16:45:00|95.08|92.68|94.54|92.14|95.62|93.22|94.18|91.78|0
1654275000000|2022-06-03 16:50:00|94.78|92.38|94.24|91.84|95.74|93.34|94.21|91.81|0
1654275300000|2022-06-03 16:55:00|94.18|91.78|93.1|90.7|94.33|91.93|93.04|90.64|0
1654275600000|2022-06-03 17:00:00|93.16|90.76|90.99|88.59|93.4|91|90.76|88.36|0
1654275900000|2022-06-03 17:05:00|93.37|90.97|91.7|89.3|93.37|90.97|90.25|87.85|0
1654276200000|2022-06-03 17:10:00|91.64|89.24|92.7|90.3|92.76|90.36|91.41|89.01|0
1654276500000|2022-06-03 17:15:00|92.64|90.24|95.51|93.11|95.75|93.35|92.64|90.24|0
1654276800000|2022-06-03 17:20:00|95.45|93.05|95.38|92.98|96.23|93.83|93.3|90.9|0
1654277100000|2022-06-03 17:25:00|95.26|92.86|95.32|92.92|95.8|93.4|94.9|92.5|0
1654277400000|2022-06-03 17:30:00|95.38|92.98|95.8|93.4|96.71|94.31|95.38|92.98|0
1654277700000|2022-06-03 17:35:00|95.68|93.28|95.73|93.33|96.16|93.76|94.95|92.55|0
1654278000000|2022-06-03 17:40:00|95.67|93.27|97.49|95.09|97.96|95.56|95.67|93.27|0
1654278300000|2022-06-03 17:45:00|97.43|95.03|96.58|94.18|97.99|95.59|96.58|94.18|0
1654278600000|2022-06-03 17:50:00|96.45|94.05|96.88|94.48|97|94.6|96.09|93.69|0
1654278900000|2022-06-03 17:55:00|97|94.6|97.12|94.72|97.36|94.96|96.57|94.17|0
1654279200000|2022-06-03 18:00:00|97.3|94.9|96.81|94.41|98.22|95.82|96.38|93.98|0
1654279500000|2022-06-03 18:05:00|96.75|94.35|96.5|94.1|97.3|94.9|96.02|93.62|0
1654279800000|2022-06-03 18:10:00|96.62|94.22|95.83|93.43|96.74|94.34|95.71|93.31|0
1654280100000|2022-06-03 18:15:00|95.95|93.55|95.17|92.77|96.56|94.16|95.11|92.71|0
1654280400000|2022-06-03 18:20:00|95.11|92.71|95.7|93.3|96.25|93.85|95.11|92.71|0
1654280700000|2022-06-03 18:25:00|95.77|93.37|93.96|91.56|95.89|93.49|93.96|91.56|0
1654281000000|2022-06-03 18:30:00|93.9|91.5|94.53|92.13|95.24|92.84|93.57|91.17|0
1654281300000|2022-06-03 18:35:00|94.44|92.04|96.03|93.63|96.58|94.18|94.29|91.89|0
1654281600000|2022-06-03 18:40:00|96.13|93.73|95.24|92.84|96.58|94.18|95.24|92.84|0
1654281900000|2022-06-03 18:45:00|95.28|92.88|94.67|92.27|95.85|93.45|94.58|92.18|0
1654282200000|2022-06-03 18:50:00|94.64|92.24|94.76|92.36|95.24|92.84|94.28|91.88|0
1654282500000|2022-06-03 18:55:00|94.88|92.48|94.39|91.99|95.06|92.66|94.04|91.64|0
1654282800000|2022-06-03 19:00:00|94.33|91.93|94.36|91.96|95.6|93.2|93.91|91.51|0
1654283100000|2022-06-03 19:05:00|94.39|91.99|96.56|94.16|96.93|94.53|94.39|91.99|0
1654283400000|2022-06-03 19:10:00|96.44|94.04|97.79|95.39|97.91|95.51|95.83|93.43|0
1654283700000|2022-06-03 19:15:00|97.91|95.51|97.72|95.32|98.34|95.94|97.45|95.05|0
1654284000000|2022-06-03 19:20:00|97.66|95.26|97.84|95.44|98.28|95.88|97.05|94.65|0
1654284300000|2022-06-03 19:25:00|97.78|95.38|95.88|93.48|98.03|95.63|95.88|93.48|0
1654284600000|2022-06-03 19:30:00|95.94|93.54|96.61|94.21|97.04|94.64|95.94|93.54|0
1654284900000|2022-06-03 19:35:00|96.55|94.15|96.42|94.02|97.28|94.88|95.21|92.81|0
1654285200000|2022-06-03 19:40:00|96.3|93.9|97.58|95.18|97.77|95.37|95.69|93.29|0
1654285500000|2022-06-03 19:45:00|97.4|95|97.21|94.81|98.57|96.17|96.36|93.96|0
1654285800000|2022-06-03 19:50:00|98.14|95.74|95.87|93.47|98.26|95.86|95.5|93.1|0
1654286100000|2022-06-03 19:55:00|95.32|92.92|96.78|94.38|97.14|94.74|95.2|92.8|0
1654286400000|2022-06-03 20:00:00|96.81|94.41|96.9|94.5|97.7|95.3|96.71|94.31|0
1654286700000|2022-06-03 20:05:00|96.83|94.43|95.92|93.52|96.96|94.56|95.8|93.4|0
1654287000000|2022-06-03 20:10:00|95.86|93.46|95.43|93.03|96.1|93.7|95.25|92.85|0
1654499100000|2022-06-06 07:05:00|88.14|85.74|88.11|85.71|88.53|86.13|87.85|85.45|0
1654499400000|2022-06-06 07:10:00|88.13|85.73|88.13|85.73|88.47|86.07|88.02|85.62|0
1654499700000|2022-06-06 07:15:00|88.07|85.67|88.36|85.96|88.41|86.01|88.02|85.62|0
1654500000000|2022-06-06 07:20:00|88.41|86.01|87.81|85.41|88.81|86.41|87.73|85.33|0
1654500300000|2022-06-06 07:25:00|87.84|85.44|88.18|85.78|88.35|85.95|87.72|85.32|0
1654500600000|2022-06-06 07:30:00|88.23|85.83|88.75|86.35|89.01|86.61|88.23|85.83|0
1654500900000|2022-06-06 07:35:00|88.63|86.23|88.29|85.89|88.98|86.58|88.17|85.77|0
1654501200000|2022-06-06 07:40:00|88.06|85.66|88.28|85.88|88.45|86.05|87.77|85.37|0
1654501500000|2022-06-06 07:45:00|88.34|85.94|87.94|85.54|88.48|86.08|87.77|85.37|0
1654501800000|2022-06-06 07:50:00|87.99|85.59|86.52|84.12|88.16|85.76|85.85|83.45|0
1654502100000|2022-06-06 07:55:00|86.57|84.17|85.56|83.16|86.86|84.46|85.56|83.16|0
1654502400000|2022-06-06 08:00:00|85.48|83.08|85.01|82.61|85.51|83.11|84.84|82.44|0
1654502700000|2022-06-06 08:05:00|85.06|82.66|85.43|83.03|86.77|84.37|84.95|82.55|0
1654503000000|2022-06-06 08:10:00|85.32|82.92|84.54|82.14|85.54|83.14|84.32|81.92|0
1654503300000|2022-06-06 08:15:00|84.48|82.08|84.76|82.36|84.87|82.47|84.04|81.64|0
1654503600000|2022-06-06 08:20:00|84.84|82.44|84.48|82.08|84.87|82.47|84.42|82.02|0
1654503900000|2022-06-06 08:25:00|84.42|82.02|84.42|82.02|84.59|82.19|84.42|82.02|0
1654504200000|2022-06-06 08:30:00|84.15|81.75|84.69|82.29|84.75|82.35|83.87|81.47|0
1654504500000|2022-06-06 08:35:00|84.75|82.35|84.69|82.29|84.86|82.46|84.58|82.18|0
1654504800000|2022-06-06 08:40:00|84.63|82.23|84.63|82.23|84.69|82.29|84.36|81.96|0
1654505100000|2022-06-06 08:45:00|84.58|82.18|84.41|82.01|84.96|82.56|84.41|82.01|0
1654505400000|2022-06-06 08:50:00|84.38|81.98|84.02|81.62|84.79|82.39|83.97|81.57|0
1654505700000|2022-06-06 08:55:00|84.08|81.68|84.07|81.67|84.46|82.06|83.96|81.56|0
1654506000000|2022-06-06 09:00:00|84.13|81.73|84.45|82.05|84.62|82.22|84.02|81.62|0
1654506300000|2022-06-06 09:05:00|84.4|82|84.7|82.3|84.73|82.33|84.4|82|0
1654506600000|2022-06-06 09:10:00|84.73|82.33|84.61|82.21|84.83|82.43|84.61|82.21|0
1654506900000|2022-06-06 09:15:00|84.72|82.32|84.94|82.54|85.11|82.71|84.67|82.27|0
1654507200000|2022-06-06 09:20:00|85|82.6|85.05|82.65|85.22|82.82|84.91|82.51|0
1654507500000|2022-06-06 09:25:00|84.99|82.59|85.21|82.81|85.49|83.09|84.94|82.54|0
1654507800000|2022-06-06 09:30:00|85.27|82.87|85.37|82.97|85.65|83.25|85.21|82.81|0
1654508100000|2022-06-06 09:35:00|85.4|83|86.21|83.81|86.21|83.81|85.4|83|0
1654508400000|2022-06-06 09:40:00|86.24|83.84|86.32|83.92|86.49|84.09|85.82|83.42|0
1654508700000|2022-06-06 09:45:00|86.29|83.89|85.75|83.35|86.32|83.92|85.75|83.35|0
1654509000000|2022-06-06 09:50:00|85.78|83.38|86.2|83.8|86.26|83.86|85.7|83.3|0
1654509300000|2022-06-06 09:55:00|86.14|83.74|85.75|83.35|86.25|83.85|85.75|83.35|0
1654509600000|2022-06-06 10:00:00|85.8|83.4|85.36|82.96|85.92|83.52|85.13|82.73|0
1654509900000|2022-06-06 10:05:00|85.3|82.9|85.27|82.87|85.55|83.15|85.19|82.79|0
1654510200000|2022-06-06 10:10:00|85.24|82.84|85.29|82.89|85.46|83.06|85.13|82.73|0
1654510500000|2022-06-06 10:15:00|85.35|82.95|85.4|83|85.52|83.12|85.24|82.84|0
1654510800000|2022-06-06 10:20:00|85.35|82.95|85.07|82.67|85.46|83.06|84.96|82.56|0
1654511100000|2022-06-06 10:25:00|85.01|82.61|85.04|82.64|85.18|82.78|84.9|82.5|0
1654511400000|2022-06-06 10:30:00|85.01|82.61|84.84|82.44|85.23|82.83|84.73|82.33|0
1654511700000|2022-06-06 10:35:00|84.78|82.38|85.17|82.77|85.28|82.88|84.73|82.33|0
1654512000000|2022-06-06 10:40:00|85.11|82.71|85.05|82.65|85.14|82.74|85|82.6|0
1654512300000|2022-06-06 10:45:00|85.11|82.71|85.11|82.71|85.14|82.74|84.94|82.54|0
1654512600000|2022-06-06 10:50:00|85.08|82.68|84.77|82.37|85.16|82.76|84.72|82.32|0
1654512900000|2022-06-06 10:55:00|84.8|82.4|84.82|82.42|84.93|82.53|84.58|82.18|0
1654513200000|2022-06-06 11:00:00|84.93|82.53|85.32|82.92|85.43|83.03|84.93|82.53|0
1654513500000|2022-06-06 11:05:00|85.37|82.97|85.37|82.97|85.43|83.03|85.21|82.81|0
1654513800000|2022-06-06 11:10:00|85.34|82.94|85.42|83.02|85.43|83.03|85.26|82.86|0
1654514100000|2022-06-06 11:15:00|85.37|82.97|85.01|82.61|85.42|83.02|84.92|82.52|0
1654514400000|2022-06-06 11:20:00|84.98|82.58|84.59|82.19|85.14|82.74|84.53|82.13|0
1654514700000|2022-06-06 11:25:00|84.53|82.13|84.81|82.41|85.03|82.63|84.53|82.13|0
1654515000000|2022-06-06 11:30:00|84.83|82.43|84.86|82.46|84.97|82.57|84.47|82.07|0
1654515300000|2022-06-06 11:35:00|84.97|82.57|85.02|82.62|85.08|82.68|84.75|82.35|0
1654515600000|2022-06-06 11:40:00|84.99|82.59|85.43|83.03|85.46|83.06|84.99|82.59|0
1654515900000|2022-06-06 11:45:00|85.41|83.01|86.07|83.67|86.35|83.95|85.29|82.89|0
1654516200000|2022-06-06 11:50:00|86.1|83.7|85.54|83.14|86.29|83.89|85.29|82.89|0
1654516500000|2022-06-06 11:55:00|85.07|82.67|84.51|82.11|85.23|82.83|84.51|82.11|0
1654516800000|2022-06-06 12:00:00|84.4|82|84.78|82.38|84.78|82.38|84.4|82|0
1654517100000|2022-06-06 12:05:00|84.84|82.44|84.56|82.16|84.89|82.49|84.07|81.67|0
1654517400000|2022-06-06 12:10:00|84.5|82.1|84.34|81.94|84.56|82.16|84.17|81.77|0
1654517700000|2022-06-06 12:15:00|84.31|81.91|84.61|82.21|84.61|82.21|84.12|81.72|0
1654518000000|2022-06-06 12:20:00|84.58|82.18|85.27|82.87|85.41|83.01|84.58|82.18|0
1654518300000|2022-06-06 12:25:00|85.32|82.92|84.8|82.4|85.51|83.11|84.39|81.99|0
1654518600000|2022-06-06 12:30:00|84.77|82.37|84.27|81.87|84.77|82.37|84.16|81.76|0
1654518900000|2022-06-06 12:35:00|84.22|81.82|83.61|81.21|84.22|81.82|83.61|81.21|0
1654519200000|2022-06-06 12:40:00|83.67|81.27|83.88|81.48|84.16|81.76|83.61|81.21|0
1654519500000|2022-06-06 12:45:00|83.94|81.54|83.47|81.07|83.99|81.59|82.9|80.5|0
1654519800000|2022-06-06 12:50:00|83.5|81.1|83.99|81.59|84.21|81.81|83.33|80.93|0
1654520100000|2022-06-06 12:55:00|84.04|81.64|84.26|81.86|84.37|81.97|83.85|81.45|0
1654520400000|2022-06-06 13:00:00|84.2|81.8|84.15|81.75|84.48|82.08|84.09|81.69|0
1654520700000|2022-06-06 13:05:00|84.23|81.83|83.76|81.36|84.23|81.83|83.54|81.14|0
1654521000000|2022-06-06 13:10:00|83.81|81.41|83.76|81.36|83.87|81.47|83.43|81.03|0
1654521300000|2022-06-06 13:15:00|83.75|81.35|84.41|82.01|84.97|82.57|83.7|81.3|0
1654521600000|2022-06-06 13:20:00|84.47|82.07|84.79|82.39|85.13|82.73|84.36|81.96|0
1654521900000|2022-06-06 13:25:00|84.85|82.45|84.79|82.39|85.13|82.73|84.79|82.39|0
1654522200000|2022-06-06 13:30:00|84.49|82.09|84.79|82.39|85.85|83.45|83.75|81.35|0
1654522500000|2022-06-06 13:35:00|84.9|82.5|85.84|83.44|86.85|84.45|84.71|82.31|0
1654522800000|2022-06-06 13:40:00|85.73|83.33|84.78|82.38|86.29|83.89|83.25|80.85|0
1654523100000|2022-06-06 13:45:00|85.06|82.66|86.12|83.72|87.19|84.79|84.65|82.25|0
1654523400000|2022-06-06 13:50:00|86.06|83.66|85.78|83.38|86.9|84.5|85.39|82.99|0
1654523700000|2022-06-06 13:55:00|85.95|83.55|84.06|81.66|86.22|83.82|84.06|81.66|0
1654524000000|2022-06-06 14:00:00|83.67|81.27|81.72|79.32|84.06|81.66|81.45|79.05|0
1654524300000|2022-06-06 14:05:00|81.77|79.37|81.68|79.28|83.02|80.62|80.72|78.32|0
1654524600000|2022-06-06 14:10:00|81.57|79.17|81.3|78.9|81.95|79.55|81.09|78.69|0
1654524900000|2022-06-06 14:15:00|81.36|78.96|82.16|79.76|82.81|80.41|81.19|78.79|0
1654525200000|2022-06-06 14:20:00|82.27|79.87|82.86|80.46|82.86|80.46|81.94|79.54|0
1654525500000|2022-06-06 14:25:00|83.02|80.62|82.96|80.56|83.99|81.59|82.39|79.99|0
1654525800000|2022-06-06 14:30:00|82.74|80.34|82.52|80.12|83.33|80.93|82.25|79.85|0
1654526100000|2022-06-06 14:35:00|82.47|80.07|82.79|80.39|83.55|81.15|82.25|79.85|0
1654526400000|2022-06-06 14:40:00|82.57|80.17|82.57|80.17|83.82|81.42|82.25|79.85|0
1654526700000|2022-06-06 14:45:00|82.46|80.06|82.24|79.84|83.05|80.65|82.24|79.84|0
1654527000000|2022-06-06 14:50:00|82.3|79.9|83.27|80.87|83.32|80.92|81.76|79.36|0
1654527300000|2022-06-06 14:55:00|83.16|80.76|82.61|80.21|83.48|81.08|82.45|80.05|0
1654527600000|2022-06-06 15:00:00|82.56|80.16|83.04|80.64|83.15|80.75|81.81|79.41|0
1654527900000|2022-06-06 15:05:00|83.1|80.7|84.29|81.89|84.4|82|82.5|80.1|0
1654528200000|2022-06-06 15:10:00|84.46|82.06|86.28|83.88|86.79|84.39|84.46|82.06|0
1654528500000|2022-06-06 15:15:00|86.51|84.11|89.59|87.19|89.59|87.19|86.17|83.77|0
1654528800000|2022-06-06 15:20:00|89.77|87.37|89.24|86.84|89.94|87.54|88.61|86.21|0
1654529100000|2022-06-06 15:25:00|89.19|86.79|88.49|86.09|89.53|87.13|88.27|85.87|0
1654529400000|2022-06-06 15:30:00|88.67|86.27|88.89|86.49|89.18|86.78|88.04|85.64|0
1654529700000|2022-06-06 15:35:00|89.18|86.78|89.18|86.78|89.58|87.18|88.55|86.15|0
1654530000000|2022-06-06 15:40:00|89.29|86.89|87.63|85.23|89.35|86.95|87.52|85.12|0
1654530300000|2022-06-06 15:45:00|87.69|85.29|88.37|85.97|88.37|85.97|86.78|84.38|0
1654530600000|2022-06-06 15:50:00|88.48|86.08|88.08|85.68|88.71|86.31|87.57|85.17|0
1654530900000|2022-06-06 15:55:00|87.97|85.57|87.91|85.51|88.53|86.13|87.57|85.17|0
1654531200000|2022-06-06 16:00:00|87.96|85.56|91.37|88.97|92.02|89.62|87.91|85.51|0
1654531500000|2022-06-06 16:05:00|91.31|88.91|92.19|89.79|92.25|89.85|90.72|88.32|0
1654531800000|2022-06-06 16:10:00|92.25|89.85|92.96|90.56|93.44|91.04|92.01|89.61|0
1654532100000|2022-06-06 16:15:00|93.26|90.86|92.48|90.08|93.5|91.1|92.01|89.61|0
1654532400000|2022-06-06 16:20:00|92.6|90.2|93.31|90.91|93.31|90.91|91.95|89.55|0
1654532700000|2022-06-06 16:25:00|93.19|90.79|93.55|91.15|93.97|91.57|92.42|90.02|0
1654533000000|2022-06-06 16:30:00|93.61|91.21|92.8|90.4|94.75|92.35|92.77|90.37|0
1654533300000|2022-06-06 16:35:00|92.89|90.49|92.17|89.77|93.07|90.67|92.06|89.66|0
1654533600000|2022-06-06 16:40:00|92.23|89.83|91.91|89.51|92.53|90.13|91.58|89.18|0
1654533900000|2022-06-06 16:45:00|91.87|89.47|91.75|89.35|92.05|89.65|91.28|88.88|0
1654534200000|2022-06-06 16:50:00|91.93|89.53|91.75|89.35|92.88|90.48|91.69|89.29|0
1654534500000|2022-06-06 16:55:00|91.84|89.44|91.16|88.76|91.99|89.59|90.87|88.47|0
1654534800000|2022-06-06 17:00:00|91.1|88.7|92.28|89.88|92.28|89.88|91.1|88.7|0
1654535100000|2022-06-06 17:05:00|92.16|89.76|91.51|89.11|92.28|89.88|91.09|88.69|0
1654535400000|2022-06-06 17:10:00|91.5|89.1|91.73|89.33|92.38|89.98|90.47|88.07|0
1654535700000|2022-06-06 17:15:00|91.79|89.39|92.02|89.62|92.86|90.46|91.55|89.15|0
1654536000000|2022-06-06 17:20:00|92.08|89.68|91.72|89.32|92.8|90.4|91.25|88.85|0
1654536300000|2022-06-06 17:25:00|91.9|89.5|91.48|89.08|92.2|89.8|91.37|88.97|0
1654536600000|2022-06-06 17:30:00|91.6|89.2|90.89|88.49|91.84|89.44|90.66|88.26|0
1654536900000|2022-06-06 17:35:00|90.95|88.55|89.2|86.8|91.13|88.73|88.68|86.28|0
1654537200000|2022-06-06 17:40:00|89.09|86.69|88.34|85.94|89.26|86.86|87.88|85.48|0
1654537500000|2022-06-06 17:45:00|88.28|85.88|88.22|85.82|89.14|86.74|88.11|85.71|0
1654537800000|2022-06-06 17:50:00|88.28|85.88|87.99|85.59|88.39|85.99|87.42|85.02|0
1654538100000|2022-06-06 17:55:00|87.93|85.53|87.24|84.84|87.93|85.53|87.19|84.79|0
1654538400000|2022-06-06 18:00:00|87.19|84.79|87.41|85.01|87.81|85.41|87.18|84.78|0
1654538700000|2022-06-06 18:05:00|87.47|85.07|87.98|85.58|88.66|86.26|87.24|84.84|0
1654539000000|2022-06-06 18:10:00|88.03|85.63|88.55|86.15|88.55|86.15|87.75|85.35|0
1654539300000|2022-06-06 18:15:00|88.66|86.26|88.77|86.37|89.35|86.95|88.26|85.86|0
1654539600000|2022-06-06 18:20:00|88.83|86.43|90.74|88.34|91.33|88.93|88.83|86.43|0
1654539900000|2022-06-06 18:25:00|90.98|88.58|91.74|89.34|92.34|89.94|90.69|88.29|0
1654540200000|2022-06-06 18:30:00|91.92|89.52|91.68|89.28|92.33|89.93|91.38|88.98|0
1654540500000|2022-06-06 18:35:00|91.62|89.22|92.51|90.11|92.81|90.41|91.21|88.81|0
1654540800000|2022-06-06 18:40:00|92.45|90.05|91.44|89.04|92.6|90.2|91.26|88.86|0
1654541100000|2022-06-06 18:45:00|91.47|89.07|91.73|89.33|91.79|89.39|90.67|88.27|0
1654541400000|2022-06-06 18:50:00|91.97|89.57|91.78|89.38|94|91.6|91.73|89.33|0
1654541700000|2022-06-06 18:55:00|92.08|89.68|91.72|89.32|92.32|89.92|90.84|88.44|0
1654542000000|2022-06-06 19:00:00|91.9|89.5|91.78|89.38|92.43|90.03|90.9|88.5|0
1654542300000|2022-06-06 19:05:00|91.96|89.56|92.61|90.21|93.03|90.63|91.48|89.08|0
1654542600000|2022-06-06 19:10:00|92.18|89.78|92.29|89.89|94.07|91.67|91.76|89.36|0
1654542900000|2022-06-06 19:15:00|92.41|90.01|93.43|91.03|93.49|91.09|91.4|89|0
1654543200000|2022-06-06 19:20:00|93.55|91.15|93.07|90.67|94.45|92.05|92.47|90.07|0
1654543500000|2022-06-06 19:25:00|93.01|90.61|93.18|90.78|93.54|91.14|92.59|90.19|0
1654543800000|2022-06-06 19:30:00|93.3|90.9|93.06|90.66|93.54|91.14|92.34|89.94|0
1654544100000|2022-06-06 19:35:00|92.94|90.54|93.6|91.2|94.44|92.04|92.82|90.42|0
1654544400000|2022-06-06 19:40:00|93.72|91.32|91.45|89.05|94.08|91.68|91.45|89.05|0
1654544700000|2022-06-06 19:45:00|91.5|89.1|92.69|90.29|93.17|90.77|91.09|88.69|0
1654545000000|2022-06-06 19:50:00|92.75|90.35|89.28|86.88|92.75|90.35|89.28|86.88|0
1654545300000|2022-06-06 19:55:00|89.51|87.11|89.98|87.58|90.8|88.4|88.81|86.41|0
1654545600000|2022-06-06 20:00:00|90.39|87.99|90.74|88.34|90.92|88.52|90.21|87.81|0
1654545900000|2022-06-06 20:05:00|90.68|88.28|90.74|88.34|90.86|88.46|90.33|87.93|0
1654546200000|2022-06-06 20:10:00|90.8|88.4|90.85|88.45|90.92|88.52|90.32|87.92|0
1654546500000|2022-06-06 20:15:00|90.99|88.19|90.58|87.78|91.11|88.31|90.52|87.72|0
1654546800000|2022-06-06 20:20:00|90.64|87.84|90.55|87.75|90.64|87.84|90.4|87.6|0
1654547100000|2022-06-06 20:25:00|90.52|87.72|90.87|88.07|90.87|88.07|90.46|87.66|0
1654547400000|2022-06-06 20:30:00|90.78|87.98|90.27|87.47|90.81|88.01|90.22|87.42|0
1654547700000|2022-06-06 20:35:00|90.3|87.5|90.04|87.24|90.39|87.59|89.98|87.18|0
1654548000000|2022-06-06 20:40:00|90.07|87.27|90.09|87.29|90.21|87.41|90.04|87.24|0
1654548300000|2022-06-06 20:45:00|90.15|87.35|90.15|87.35|90.21|87.41|90.09|87.29|0
1654548600000|2022-06-06 20:50:00|90.03|87.23|89.79|86.99|90.15|87.35|89.73|86.93|0
1654548900000|2022-06-06 20:55:00|89.73|86.93|90.14|87.34|90.14|87.34|89.68|86.88|0
1654549200000|2022-06-06 21:00:00|90.1|87.3|90.03|87.23|90.15|87.35|90.03|87.23|0
1654549500000|2022-06-06 21:05:00|90.02|87.22|90|87.2|90.02|87.22|89.9|87.1|0
1654549800000|2022-06-06 21:10:00|89.93|87.13|90.05|87.25|90.29|87.49|89.92|87.12|0
1654550100000|2022-06-06 21:15:00|89.99|87.19|90.06|87.26|90.07|87.27|89.95|87.15|0
1654550400000|2022-06-06 21:20:00|90.07|87.27|90.11|87.31|90.16|87.36|90|87.2|0
1654550700000|2022-06-06 21:25:00|90.12|87.32|90.04|87.24|90.14|87.34|90.04|87.24|0
1654551000000|2022-06-06 21:30:00|90.03|87.23|90.28|87.48|90.28|87.48|90.03|87.23|0
1654551300000|2022-06-06 21:35:00|90.34|87.54|90.26|87.46|90.36|87.56|90.14|87.34|0
1654551600000|2022-06-06 21:40:00|90.21|87.41|90.13|87.33|90.21|87.41|90.13|87.33|0
1654551900000|2022-06-06 21:45:00|90.08|87.28|90.03|87.23|90.08|87.28|89.99|87.19|0
1654552200000|2022-06-06 21:50:00|90.09|87.29|90.03|87.23|90.09|87.29|90.03|87.23|0
1654552500000|2022-06-06 21:55:00|90.02|87.22|89.9|87.1|90.02|87.22|89.9|87.1|0
1654552800000|2022-06-06 22:00:00|90.13|87.33|89.96|87.16|90.16|87.36|89.49|86.69|0
1654553100000|2022-06-06 22:05:00|89.81|87.01|90.21|87.41|90.21|87.41|89.63|86.83|0
1654553400000|2022-06-06 22:10:00|90.16|87.36|89.92|87.12|90.27|87.47|89.83|87.03|0
1654553700000|2022-06-06 22:15:00|90.04|87.24|90.3|87.5|90.44|87.64|89.86|87.06|0
1654554000000|2022-06-06 22:20:00|90.27|87.47|90.74|87.94|90.82|88.02|90.27|87.47|0
1654554300000|2022-06-06 22:25:00|90.77|87.97|90.64|87.84|90.79|87.99|90.5|87.7|0
1654554600000|2022-06-06 22:30:00|90.67|87.87|90.97|88.17|91.03|88.23|90.55|87.75|0
1654554900000|2022-06-06 22:35:00|90.94|88.14|91.32|88.52|91.5|88.7|90.67|87.87|0
1654555200000|2022-06-06 22:40:00|91.26|88.46|91.25|88.45|91.43|88.63|90.99|88.19|0
1654555500000|2022-06-06 22:45:00|91.2|88.4|91.01|88.21|91.25|88.45|90.78|87.98|0
1654555800000|2022-06-06 22:50:00|90.99|88.19|91.07|88.27|91.13|88.33|90.72|87.92|0
1654556100000|2022-06-06 22:55:00|91.13|88.33|91.13|88.33|91.37|88.57|91.1|88.3|0
1654556400000|2022-06-06 23:00:00|91.1|88.3|90.95|88.15|91.3|88.5|90.95|88.15|0
1654556700000|2022-06-06 23:05:00|91|88.2|90.59|87.79|91|88.2|90.59|87.79|0
1654557000000|2022-06-06 23:10:00|90.65|87.85|90.47|87.67|90.68|87.88|90.41|87.61|0
1654557300000|2022-06-06 23:15:00|90.41|87.61|90.46|87.66|90.53|87.73|90.41|87.61|0
1654557600000|2022-06-06 23:20:00|90.41|87.61|90.61|87.81|90.64|87.84|90.41|87.61|0
1654557900000|2022-06-06 23:25:00|90.64|87.84|90.49|87.69|90.64|87.84|90.4|87.6|0
1654558200000|2022-06-06 23:30:00|90.4|87.6|90.51|87.71|90.51|87.71|90.4|87.6|0
1654558500000|2022-06-06 23:35:00|90.46|87.66|90.57|87.77|90.66|87.86|90.4|87.6|0
1654558800000|2022-06-06 23:40:00|90.63|87.83|90.45|87.65|90.74|87.94|90.45|87.65|0
1654559100000|2022-06-06 23:45:00|90.39|87.59|89.62|86.82|90.45|87.65|89.62|86.82|0
1654559400000|2022-06-06 23:50:00|89.57|86.77|89.56|86.76|89.77|86.97|89.27|86.47|0
1654559700000|2022-06-06 23:55:00|89.59|86.79|89.91|87.11|89.91|87.11|89.33|86.53|0
1654560000000|2022-06-07 00:00:00|89.85|87.05|91.56|88.76|91.59|88.79|89.85|87.05|0
1654560300000|2022-06-07 00:05:00|91.53|88.73|92.01|89.21|92.1|89.3|91.53|88.73|0
1654560600000|2022-06-07 00:10:00|91.97|89.17|92.3|89.5|92.45|89.65|91.97|89.17|0
1654560900000|2022-06-07 00:15:00|92.36|89.56|92.03|89.23|92.69|89.89|91.88|89.08|0
1654561200000|2022-06-07 00:20:00|92.18|89.38|92.68|89.88|92.78|89.98|92.09|89.29|0
1654561500000|2022-06-07 00:25:00|92.74|89.94|92.59|89.79|92.92|90.12|92.56|89.76|0
1654561800000|2022-06-07 00:30:00|92.62|89.82|93.52|90.72|93.64|90.84|92.59|89.79|0
1654562100000|2022-06-07 00:35:00|93.22|90.42|92.61|89.81|93.34|90.54|92.61|89.81|0
1654562400000|2022-06-07 00:40:00|92.55|89.75|92.49|89.69|92.85|90.05|92.49|89.69|0
1654562700000|2022-06-07 00:45:00|92.55|89.75|92.61|89.81|92.97|90.17|92.49|89.69|0
1654563000000|2022-06-07 00:50:00|92.55|89.75|93.06|90.26|93.15|90.35|92.43|89.63|0
1654563300000|2022-06-07 00:55:00|92.79|89.99|92.75|89.95|92.96|90.16|92.6|89.8|0
1654563600000|2022-06-07 01:00:00|92.72|89.92|92|89.2|92.78|89.98|92|89.2|0
1654563900000|2022-06-07 01:05:00|92.06|89.26|92.12|89.32|92.18|89.38|91.7|88.9|0
1654564200000|2022-06-07 01:10:00|92.06|89.26|92.41|89.61|92.53|89.73|91.94|89.14|0
1654564500000|2022-06-07 01:15:00|92.5|89.7|91.87|89.07|92.56|89.76|91.66|88.86|0
1654564800000|2022-06-07 01:20:00|91.84|89.04|92.35|89.55|92.47|89.67|91.84|89.04|0
1654565100000|2022-06-07 01:25:00|92.41|89.61|96.62|93.82|97.3|94.5|92.41|89.61|0
1654565400000|2022-06-07 01:30:00|96.43|93.63|95.97|93.17|97.05|94.25|95.87|93.07|0
1654565700000|2022-06-07 01:35:00|95.94|93.14|95.62|92.82|96.24|93.44|95.38|92.58|0
1654566000000|2022-06-07 01:40:00|95.69|92.89|94.82|92.02|95.81|93.01|94.82|92.02|0
1654566300000|2022-06-07 01:45:00|94.76|91.96|94.76|91.96|95.07|92.27|94.49|91.69|0
1654566600000|2022-06-07 01:50:00|94.7|91.9|94.88|92.08|94.97|92.17|94.67|91.87|0
1654566900000|2022-06-07 01:55:00|94.94|92.14|95.12|92.32|95.61|92.81|94.88|92.08|0
1654567200000|2022-06-07 02:00:00|95.06|92.26|95.3|92.5|95.43|92.63|94.81|92.01|0
1654567500000|2022-06-07 02:05:00|95.27|92.47|96.16|93.36|96.16|93.36|95.06|92.26|0
1654567800000|2022-06-07 02:10:00|96.1|93.3|96.44|93.64|96.53|93.73|96.1|93.3|0
1654568100000|2022-06-07 02:15:00|96.4|93.6|96.4|93.6|96.53|93.73|96.03|93.23|0
1654568400000|2022-06-07 02:20:00|96.34|93.54|95.78|92.98|96.37|93.57|95.66|92.86|0
1654568700000|2022-06-07 02:25:00|95.72|92.92|96.08|93.28|96.15|93.35|95.66|92.86|0
1654569000000|2022-06-07 02:30:00|96.06|93.26|96.33|93.53|96.39|93.59|95.96|93.16|0
1654569300000|2022-06-07 02:35:00|96.27|93.47|96.3|93.5|96.39|93.59|96.08|93.28|0
1654569600000|2022-06-07 02:40:00|96.33|93.53|96.42|93.62|96.45|93.65|96.26|93.46|0
1654569900000|2022-06-07 02:45:00|96.45|93.65|96.72|93.92|96.91|94.11|96.45|93.65|0
1654570200000|2022-06-07 02:50:00|96.75|93.95|96.5|93.7|96.75|93.95|96.44|93.64|0
1654570500000|2022-06-07 02:55:00|96.56|93.76|96.56|93.76|96.87|94.07|96.5|93.7|0
1654570800000|2022-06-07 03:00:00|96.53|93.73|94.86|92.06|96.62|93.82|94.74|91.94|0
1654571100000|2022-06-07 03:05:00|94.8|92|94.92|92.12|94.93|92.13|94.74|91.94|0
1654571400000|2022-06-07 03:10:00|94.86|92.06|94.49|91.69|94.86|92.06|94.37|91.57|0
1654571700000|2022-06-07 03:15:00|94.43|91.63|93.57|90.77|94.49|91.69|93.39|90.59|0
1654572000000|2022-06-07 03:20:00|93.66|90.86|93.26|90.46|93.69|90.89|93.26|90.46|0
1654572300000|2022-06-07 03:25:00|93.2|90.4|93.38|90.58|93.38|90.58|92.9|90.1|0
1654572600000|2022-06-07 03:30:00|93.35|90.55|93.5|90.7|93.5|90.7|93.32|90.52|0
1654572900000|2022-06-07 03:35:00|93.44|90.64|93.22|90.42|93.68|90.88|93.01|90.21|0
1654573200000|2022-06-07 03:40:00|93.25|90.45|93.13|90.33|93.37|90.57|93.07|90.27|0
1654573500000|2022-06-07 03:45:00|93.07|90.27|92.88|90.08|93.25|90.45|92.82|90.02|0
1654573800000|2022-06-07 03:50:00|92.91|90.11|92.76|89.96|93.18|90.38|92.7|89.9|0
1654574100000|2022-06-07 03:55:00|92.85|90.05|93.45|90.65|93.48|90.68|92.64|89.84|0
1654574400000|2022-06-07 04:00:00|93.39|90.59|95.11|92.31|95.14|92.34|93.39|90.59|0
1654574700000|2022-06-07 04:05:00|95.14|92.34|95.02|92.22|95.14|92.34|94.83|92.03|0
1654575000000|2022-06-07 04:10:00|95.08|92.28|94.95|92.15|95.08|92.28|94.89|92.09|0
1654575300000|2022-06-07 04:15:00|94.98|92.18|94.89|92.09|95.13|92.33|94.89|92.09|0
1654575600000|2022-06-07 04:20:00|94.95|92.15|94.64|91.84|94.95|92.15|94.58|91.78|0
1654575900000|2022-06-07 04:25:00|94.58|91.78|94.45|91.65|94.76|91.96|94.45|91.65|0
1654576200000|2022-06-07 04:30:00|94.51|91.71|96.05|93.25|96.11|93.31|94.45|91.65|0
1654576500000|2022-06-07 04:35:00|96.11|93.31|95.67|92.87|96.11|93.31|95.49|92.69|0
1654576800000|2022-06-07 04:40:00|95.64|92.84|95.67|92.87|95.89|93.09|95.61|92.81|0
1654577100000|2022-06-07 04:45:00|95.76|92.96|95.73|92.93|96.13|93.33|95.67|92.87|0
1654577400000|2022-06-07 04:50:00|95.79|92.99|95.79|92.99|95.85|93.05|95.51|92.71|0
1654577700000|2022-06-07 04:55:00|95.73|92.93|95.57|92.77|95.73|92.93|95.39|92.59|0
1654578000000|2022-06-07 05:00:00|95.54|92.74|95.41|92.61|95.66|92.86|95.23|92.43|0
1654578300000|2022-06-07 05:05:00|95.47|92.67|96.15|93.35|96.21|93.41|95.47|92.67|0
1654578600000|2022-06-07 05:10:00|96.21|93.41|96.46|93.66|96.58|93.78|95.96|93.16|0
1654578900000|2022-06-07 05:15:00|96.49|93.69|96.17|93.37|96.49|93.69|95.96|93.16|0
1654579200000|2022-06-07 05:20:00|96.2|93.4|97.07|94.27|97.2|94.4|95.93|93.13|0
1654579500000|2022-06-07 05:25:00|97.13|94.33|98.41|95.61|98.44|95.64|97.01|94.21|0
1654579800000|2022-06-07 05:30:00|98.35|95.55|98.46|95.66|98.72|95.92|98.03|95.23|0
1654580100000|2022-06-07 05:35:00|98.4|95.6|98.56|95.76|98.84|96.04|98.15|95.35|0
1654580400000|2022-06-07 05:40:00|98.59|95.79|98.27|95.47|98.59|95.79|97.95|95.15|0
1654580700000|2022-06-07 05:45:00|98.21|95.41|98.2|95.4|98.65|95.85|97.89|95.09|0
1654581000000|2022-06-07 05:50:00|98.14|95.34|98.14|95.34|98.33|95.53|97.89|95.09|0
1654581300000|2022-06-07 05:55:00|98.07|95.27|98.51|95.71|98.57|95.77|97.76|94.96|0
1654581600000|2022-06-07 06:00:00|98.38|95.58|96.45|93.65|98.38|95.58|96.2|93.4|0
1654581900000|2022-06-07 06:05:00|96.26|93.46|96.88|94.08|96.97|94.17|96.26|93.46|0
1654582200000|2022-06-07 06:10:00|96.94|94.14|96.56|93.76|96.94|94.14|96.56|93.76|0
1654582500000|2022-06-07 06:15:00|96.53|93.73|96.37|93.57|96.62|93.82|96.13|93.33|0
1654582800000|2022-06-07 06:20:00|96.31|93.51|96.49|93.69|96.68|93.88|96|93.2|0
1654583100000|2022-06-07 06:25:00|96.43|93.63|95.81|93.01|96.68|93.88|95.81|93.01|0
1654583400000|2022-06-07 06:30:00|95.75|92.95|96.18|93.38|96.24|93.44|95.44|92.64|0
1654583700000|2022-06-07 06:35:00|96.12|93.32|96.36|93.56|96.49|93.69|95.99|93.19|0
1654584000000|2022-06-07 06:40:00|96.3|93.5|96.61|93.81|96.61|93.81|95.93|93.13|0
1654584300000|2022-06-07 06:45:00|96.64|93.84|96.73|93.93|97.47|94.67|96.64|93.84|0
1654584600000|2022-06-07 06:50:00|96.85|94.05|96.6|93.8|96.85|94.05|96.11|93.31|0
1654584900000|2022-06-07 06:55:00|96.79|93.99|96.66|93.86|97.13|94.33|96.66|93.86|0
1654585200000|2022-06-07 07:00:00|96.72|93.92|96.47|93.67|96.72|93.92|95.52|92.72|0
1654585500000|2022-06-07 07:05:00|96.33|93.93|95.37|92.97|96.64|94.24|95.37|92.97|0
1654585800000|2022-06-07 07:10:00|95.46|93.06|94.42|92.02|95.65|93.25|94.3|91.9|0
1654586100000|2022-06-07 07:15:00|94.3|91.9|95.27|92.87|95.52|93.12|93.57|91.17|0
1654586400000|2022-06-07 07:20:00|95.33|92.93|95.9|93.5|96.61|94.21|95.12|92.72|0
1654586700000|2022-06-07 07:25:00|95.81|93.41|95.68|93.28|96.11|93.71|95.19|92.79|0
1654587000000|2022-06-07 07:30:00|95.71|93.31|95.31|92.91|95.71|93.31|94.58|92.18|0
1654587300000|2022-06-07 07:35:00|95.4|93|96.29|93.89|96.29|93.89|95.19|92.79|0
1654587600000|2022-06-07 07:40:00|96.35|93.95|95.49|93.09|96.35|93.95|95.24|92.84|0
1654587900000|2022-06-07 07:45:00|95.55|93.15|94.84|92.44|95.55|93.15|94.14|91.74|0
1654588200000|2022-06-07 07:50:00|94.81|92.41|95.02|92.62|95.21|92.81|94.5|92.1|0
1654588500000|2022-06-07 07:55:00|95.05|92.65|95.23|92.83|95.35|92.95|94.62|92.22|0
1654588800000|2022-06-07 08:00:00|95.17|92.77|94.8|92.4|95.54|93.14|94.62|92.22|0
1654589100000|2022-06-07 08:05:00|94.68|92.28|94.55|92.15|94.83|92.43|94.07|91.67|0
1654589400000|2022-06-07 08:10:00|94.46|92.06|94.77|92.37|94.92|92.52|94.37|91.97|0
1654589700000|2022-06-07 08:15:00|94.7|92.3|95.03|92.63|95.53|93.13|94.7|92.3|0
1654590000000|2022-06-07 08:20:00|94.94|92.54|94.79|92.39|95.28|92.88|94.67|92.27|0
1654590300000|2022-06-07 08:25:00|94.82|92.42|95.03|92.63|95.03|92.63|94.36|91.96|0
1654590600000|2022-06-07 08:30:00|95.09|92.69|94.66|92.26|95.15|92.75|94.48|92.08|0
1654590900000|2022-06-07 08:35:00|94.72|92.32|94.52|92.12|94.78|92.38|93.57|91.17|0
1654591200000|2022-06-07 08:40:00|94.46|92.06|93.65|91.25|94.65|92.25|93.35|90.95|0
1654591500000|2022-06-07 08:45:00|93.53|91.13|93.83|91.43|93.89|91.49|93.47|91.07|0
1654591800000|2022-06-07 08:50:00|93.86|91.46|93.89|91.49|94.13|91.73|93.77|91.37|0
1654592100000|2022-06-07 08:55:00|93.92|91.52|93.89|91.49|94.07|91.67|93.71|91.31|0
1654592400000|2022-06-07 09:00:00|93.98|91.58|94.61|92.21|94.61|92.21|93.64|91.24|0
1654592700000|2022-06-07 09:05:00|94.55|92.15|94.79|92.39|95.16|92.76|94.43|92.03|0
1654593000000|2022-06-07 09:10:00|94.85|92.45|95.28|92.88|95.34|92.94|94.73|92.33|0
1654593300000|2022-06-07 09:15:00|95.25|92.85|94.6|92.2|95.52|93.12|94.6|92.2|0
1654593600000|2022-06-07 09:20:00|94.7|92.3|94.3|91.9|94.72|92.32|94.23|91.83|0
1654593900000|2022-06-07 09:25:00|94.29|91.89|93.93|91.53|94.33|91.93|93.75|91.35|0
1654594200000|2022-06-07 09:30:00|93.9|91.5|93.74|91.34|93.99|91.59|93.5|91.1|0
1654594500000|2022-06-07 09:35:00|93.71|91.31|94.29|91.89|94.29|91.89|93.62|91.22|0
1654594800000|2022-06-07 09:40:00|94.35|91.95|94.98|92.58|95.08|92.68|94.35|91.95|0
1654595100000|2022-06-07 09:45:00|95.01|92.61|95.13|92.73|95.26|92.86|94.95|92.55|0
1654595400000|2022-06-07 09:50:00|95.19|92.79|95.44|93.04|95.5|93.1|95.13|92.73|0
1654595700000|2022-06-07 09:55:00|95.5|93.1|95.43|93.03|95.56|93.16|95.01|92.61|0
1654596000000|2022-06-07 10:00:00|95.5|93.1|95.06|92.66|95.5|93.1|95|92.6|0
1654596300000|2022-06-07 10:05:00|95.12|92.72|95.03|92.63|95.16|92.76|95|92.6|0
1654596600000|2022-06-07 10:10:00|95.06|92.66|95.12|92.72|95.18|92.78|95|92.6|0
1654596900000|2022-06-07 10:15:00|95.15|92.75|97|94.6|97.03|94.63|95.12|92.72|0
1654597200000|2022-06-07 10:20:00|97.09|94.69|97.03|94.63|97.71|95.31|96.78|94.38|0
1654597500000|2022-06-07 10:25:00|96.96|94.56|96.19|93.79|97.15|94.75|95.57|93.17|0
1654597800000|2022-06-07 10:30:00|96.16|93.76|95.26|92.86|96.19|93.79|95.13|92.73|0
1654598100000|2022-06-07 10:35:00|95.19|92.79|94.73|92.33|95.35|92.95|94.58|92.18|0
1654598400000|2022-06-07 10:40:00|94.7|92.3|96.06|93.66|96.06|93.66|94.64|92.24|0
1654598700000|2022-06-07 10:45:00|96.03|93.63|95.22|92.82|96.09|93.69|95.1|92.7|0
1654599000000|2022-06-07 10:50:00|95.16|92.76|95.16|92.76|95.41|93.01|94.79|92.39|0
1654599300000|2022-06-07 10:55:00|95.19|92.79|97.95|95.55|98.51|96.11|94.91|92.51|0
1654599600000|2022-06-07 11:00:00|98.07|95.67|96.78|94.38|98.07|95.67|96.26|93.86|0
1654599900000|2022-06-07 11:05:00|96.91|94.51|98.79|96.39|98.85|96.45|96.72|94.32|0
1654600200000|2022-06-07 11:10:00|98.98|96.58|100.1|97.7|101.21|98.81|98.91|96.51|0
1654600500000|2022-06-07 11:15:00|100.13|97.73|98.66|96.26|100.36|97.96|98.5|96.1|0
1654600800000|2022-06-07 11:20:00|98.63|96.23|98.56|96.16|99.14|96.74|98.53|96.13|0
1654601100000|2022-06-07 11:25:00|98.6|96.2|97.93|95.53|98.98|96.58|97.68|95.28|0
1654601400000|2022-06-07 11:30:00|97.99|95.59|97.74|95.34|98.18|95.78|97.58|95.18|0
1654601700000|2022-06-07 11:35:00|97.71|95.31|97.67|95.27|97.93|95.53|97.49|95.09|0
1654602000000|2022-06-07 11:40:00|97.58|95.18|98.24|95.84|98.33|95.93|97.58|95.18|0
1654602300000|2022-06-07 11:45:00|98.27|95.87|97.7|95.3|98.27|95.87|97.67|95.27|0
1654602600000|2022-06-07 11:50:00|97.73|95.33|98.35|95.95|98.36|95.96|97.73|95.33|0
1654602900000|2022-06-07 11:55:00|98.29|95.89|98.04|95.64|98.48|96.08|97.91|95.51|0
1654603200000|2022-06-07 12:00:00|97.91|95.51|98.6|96.2|98.6|96.2|97.5|95.1|0
1654603500000|2022-06-07 12:05:00|98.66|96.26|98.72|96.32|98.79|96.39|98.16|95.76|0
1654603800000|2022-06-07 12:10:00|98.76|96.36|98.72|96.32|99.1|96.7|98.41|96.01|0
1654604100000|2022-06-07 12:15:00|98.66|96.26|99.35|96.95|99.48|97.08|98.47|96.07|0
1654604400000|2022-06-07 12:20:00|99.29|96.89|98.34|95.94|99.35|96.95|98.02|95.62|0
1654604700000|2022-06-07 12:25:00|98.21|95.81|98.46|96.06|98.46|96.06|98.02|95.62|0
1654605000000|2022-06-07 12:30:00|98.4|96|98.33|95.93|99.86|97.46|98.27|95.87|0
1654605300000|2022-06-07 12:35:00|98.36|95.96|98.9|96.5|99.53|97.13|98.14|95.74|0
1654605600000|2022-06-07 12:40:00|98.96|96.56|98.83|96.43|99.6|97.2|98.7|96.3|0
1654605900000|2022-06-07 12:45:00|98.7|96.3|99.59|97.19|99.65|97.25|98.13|95.73|0
1654606200000|2022-06-07 12:50:00|99.65|97.25|99.84|97.44|99.97|97.57|99.01|96.61|0
1654606500000|2022-06-07 12:55:00|99.78|97.38|100.16|97.76|100.29|97.89|99.39|96.99|0
1654606800000|2022-06-07 13:00:00|100.26|97.86|99.58|97.18|100.35|97.95|99.52|97.12|0
1654607100000|2022-06-07 13:05:00|99.64|97.24|100.02|97.62|100.15|97.75|99.39|96.99|0
1654607400000|2022-06-07 13:10:00|99.96|97.56|100.66|98.26|101.02|98.62|99.83|97.43|0
1654607700000|2022-06-07 13:15:00|100.6|98.2|100.27|97.87|100.6|98.2|99.7|97.3|0
1654608000000|2022-06-07 13:20:00|100.34|97.94|100.08|97.68|100.4|98|99.7|97.3|0
1654608300000|2022-06-07 13:25:00|99.95|97.55|99.31|96.91|100.4|98|99.31|96.91|0
1654608600000|2022-06-07 13:30:00|99.24|96.84|96.53|94.13|100.46|98.06|96.35|93.95|0
1654608900000|2022-06-07 13:35:00|96.66|94.26|96.97|94.57|97.41|95.01|95.73|93.33|0
1654609200000|2022-06-07 13:40:00|96.72|94.32|96|93.6|97.38|94.98|95.72|93.32|0
1654609500000|2022-06-07 13:45:00|95.97|93.57|95.35|92.95|96.59|94.19|95.17|92.77|0
1654609800000|2022-06-07 13:50:00|95.29|92.89|94.49|92.09|95.53|93.13|93.27|90.87|0
1654610100000|2022-06-07 13:55:00|94.24|91.84|95.34|92.94|95.84|93.44|93.85|91.45|0
1654610400000|2022-06-07 14:00:00|95.28|92.88|93.93|91.53|95.96|93.56|93.87|91.47|0
1654610700000|2022-06-07 14:05:00|93.81|91.41|96.57|94.17|97.1|94.7|93.45|91.05|0
1654611000000|2022-06-07 14:10:00|96.38|93.98|97.31|94.91|98|95.6|95.95|93.55|0
1654611300000|2022-06-07 14:15:00|97.25|94.85|97.12|94.72|98.18|95.78|96.44|94.04|0
1654611600000|2022-06-07 14:20:00|96.93|94.53|95.63|93.23|97.56|95.16|94.6|92.2|0
1654611900000|2022-06-07 14:25:00|95.57|93.17|92.42|90.02|96|93.6|92.13|89.73|0
1654612200000|2022-06-07 14:30:00|92.36|89.96|90.59|88.19|92.78|90.38|90.44|88.04|0
1654612500000|2022-06-07 14:35:00|90.53|88.13|88.57|86.17|91.77|89.37|88.23|85.83|0
1654612800000|2022-06-07 14:40:00|88.63|86.23|88.27|85.87|89.03|86.63|87.52|85.12|0
1654613100000|2022-06-07 14:45:00|88.15|85.75|87.29|84.89|88.55|86.15|87.18|84.78|0
1654613400000|2022-06-07 14:50:00|87.26|84.86|87.52|85.12|88.2|85.8|87.12|84.72|0
1654613700000|2022-06-07 14:55:00|87.63|85.23|88.49|86.09|88.78|86.38|87.52|85.12|0
1654614000000|2022-06-07 15:00:00|88.37|85.97|88.94|86.54|89.06|86.66|87.74|85.34|0
1654614300000|2022-06-07 15:05:00|89|86.6|88.05|85.65|89.87|87.47|88.05|85.65|0
1654614600000|2022-06-07 15:10:00|88.22|85.82|87.36|84.96|88.34|85.94|87.02|84.62|0
1654614900000|2022-06-07 15:15:00|87.53|85.13|88.79|86.39|88.91|86.51|87.24|84.84|0
1654615200000|2022-06-07 15:20:00|88.62|86.22|90.19|87.79|90.19|87.79|88.33|85.93|0
1654615500000|2022-06-07 15:25:00|90.25|87.85|90.77|88.37|91.19|88.79|89.6|87.2|0
1654615800000|2022-06-07 15:30:00|90.72|88.32|91.04|88.64|91.7|89.3|89.48|87.08|0
1654616100000|2022-06-07 15:35:00|90.98|88.58|90.51|88.11|91.87|89.47|90.45|88.05|0
1654616400000|2022-06-07 15:40:00|90.54|88.14|90.95|88.55|91.22|88.82|90.45|88.05|0
1654616700000|2022-06-07 15:45:00|90.92|88.52|92.64|90.24|92.76|90.36|90.33|87.93|0
1654617000000|2022-06-07 15:50:00|92.7|90.3|92.4|90|92.94|90.54|91.62|89.22|0
1654617300000|2022-06-07 15:55:00|92.46|90.06|89.86|87.46|92.46|90.06|89.57|87.17|0
1654617600000|2022-06-07 16:00:00|89.74|87.34|90.27|87.87|90.51|88.11|89.33|86.93|0
1654617900000|2022-06-07 16:05:00|90.33|87.93|90.86|88.46|91.58|89.18|90.33|87.93|0
1654618200000|2022-06-07 16:10:00|90.74|88.34|90.56|88.16|91.1|88.7|90.32|87.92|0
1654618500000|2022-06-07 16:15:00|90.74|88.34|91.75|89.35|92.41|90.01|90.5|88.1|0
1654618800000|2022-06-07 16:20:00|91.87|89.47|91.38|88.98|92.16|89.76|91.21|88.81|0
1654619100000|2022-06-07 16:25:00|91.44|89.04|90.91|88.51|91.44|89.04|90.49|88.09|0
1654619400000|2022-06-07 16:30:00|90.85|88.45|89.9|87.5|91.38|88.98|89.61|87.21|0
1654619700000|2022-06-07 16:35:00|89.84|87.44|89.37|86.97|90.25|87.85|89.37|86.97|0
1654620000000|2022-06-07 16:40:00|89.31|86.91|88.84|86.44|89.31|86.91|88.03|85.63|0
1654620300000|2022-06-07 16:45:00|88.78|86.38|88.31|85.91|88.78|86.38|88.08|85.68|0
1654620600000|2022-06-07 16:50:00|88.26|85.86|87.91|85.51|89.01|86.61|87.73|85.33|0
1654620900000|2022-06-07 16:55:00|87.96|85.56|88.13|85.73|88.66|86.26|87.79|85.39|0
1654621200000|2022-06-07 17:00:00|88.08|85.68|87.38|84.98|88.54|86.14|87.21|84.81|0
1654621500000|2022-06-07 17:05:00|87.32|84.92|86.69|84.29|87.9|85.5|86.69|84.29|0
1654621800000|2022-06-07 17:10:00|86.58|84.18|86.58|84.18|87.15|84.75|86.41|84.01|0
1654622100000|2022-06-07 17:15:00|86.52|84.12|86.23|83.83|86.69|84.29|85.89|83.49|0
1654622400000|2022-06-07 17:20:00|86.29|83.89|85.5|83.1|87.53|85.13|84.77|82.37|0
1654622700000|2022-06-07 17:25:00|85.44|83.04|85.33|82.93|85.72|83.32|85.1|82.7|0
1654623000000|2022-06-07 17:30:00|84.99|82.59|85.32|82.92|85.78|83.38|84.87|82.47|0
1654623300000|2022-06-07 17:35:00|85.44|83.04|85.41|83.01|86|83.6|85.04|82.64|0
1654623600000|2022-06-07 17:40:00|85.32|82.92|85.49|83.09|86.05|83.65|85.32|82.92|0
1654623900000|2022-06-07 17:45:00|85.54|83.14|85.48|83.08|85.99|83.59|85.09|82.69|0
1654624200000|2022-06-07 17:50:00|85.43|83.03|85.65|83.25|85.76|83.36|84.86|82.46|0
1654624500000|2022-06-07 17:55:00|85.76|83.36|85.28|82.88|85.93|83.53|84.77|82.37|0
1654624800000|2022-06-07 18:00:00|85.19|82.79|84.54|82.14|85.56|83.16|84.48|82.08|0
1654625100000|2022-06-07 18:05:00|84.48|82.08|82.64|80.24|84.71|82.31|82.58|80.18|0
1654625400000|2022-06-07 18:10:00|82.58|80.18|81.98|79.58|82.75|80.35|81.87|79.47|0
1654625700000|2022-06-07 18:15:00|81.87|79.47|82.69|80.29|82.8|80.4|81.65|79.25|0
1654626000000|2022-06-07 18:20:00|82.74|80.34|82.47|80.07|82.91|80.51|82.41|80.01|0
1654626300000|2022-06-07 18:25:00|82.41|80.01|82.24|79.84|82.85|80.45|82.02|79.62|0
1654626600000|2022-06-07 18:30:00|82.19|79.79|81.42|79.02|82.46|80.06|81.2|78.8|0
1654626900000|2022-06-07 18:35:00|81.36|78.96|81.85|79.45|81.96|79.56|81.25|78.85|0
1654627200000|2022-06-07 18:40:00|81.74|79.34|83.56|81.16|84.01|81.61|81.69|79.29|0
1654627500000|2022-06-07 18:45:00|83.73|81.33|84.23|81.83|84.51|82.11|83|80.6|0
1654627800000|2022-06-07 18:50:00|84.17|81.77|83.56|81.16|84.4|82|83.39|80.99|0
1654628100000|2022-06-07 18:55:00|83.78|81.38|82.94|80.54|84|81.6|82.83|80.43|0
1654628400000|2022-06-07 19:00:00|82.89|80.49|82|79.6|83.11|80.71|81.84|79.44|0
1654628700000|2022-06-07 19:05:00|81.95|79.55|81.94|79.54|82.44|80.04|81.45|79.05|0
1654629000000|2022-06-07 19:10:00|81.83|79.43|82.21|79.81|82.66|80.26|81.5|79.1|0
1654629300000|2022-06-07 19:15:00|82.27|79.87|81.66|79.26|82.27|79.87|81.5|79.1|0
1654629600000|2022-06-07 19:20:00|81.61|79.21|81.44|79.04|81.82|79.42|81.01|78.61|0
1654629900000|2022-06-07 19:25:00|81.33|78.93|81.28|78.88|81.71|79.31|81.06|78.66|0
1654630200000|2022-06-07 19:30:00|81.33|78.93|79.97|77.57|82.38|79.98|79.91|77.51|0
1654630500000|2022-06-07 19:35:00|80.02|77.62|79.16|76.76|80.13|77.73|79.16|76.76|0
1654630800000|2022-06-07 19:40:00|79.11|76.71|79.26|76.86|79.69|77.29|78.89|76.49|0
1654631100000|2022-06-07 19:45:00|79.16|76.76|78.52|76.12|79.42|77.02|78.41|76.01|0
1654631400000|2022-06-07 19:50:00|78.62|76.22|78.25|75.85|78.94|76.54|77.99|75.59|0
1654631700000|2022-06-07 19:55:00|78.3|75.9|79.15|76.75|79.15|76.75|77.98|75.58|0
1654632000000|2022-06-07 20:00:00|78.99|76.59|80.06|77.66|80.38|77.98|78.99|76.59|0
1654632300000|2022-06-07 20:05:00|80|77.6|79.78|77.38|80.16|77.76|79.62|77.22|0
1654632600000|2022-06-07 20:10:00|79.84|77.44|79.84|77.44|79.84|77.44|79.68|77.28|0
1654632900000|2022-06-07 20:15:00|80.04|77.24|80.36|77.56|80.46|77.66|79.98|77.18|0
1654633200000|2022-06-07 20:20:00|80.3|77.5|80.35|77.55|80.52|77.72|80.03|77.23|0
1654633500000|2022-06-07 20:25:00|80.41|77.61|80.73|77.93|80.73|77.93|80.3|77.5|0
1654633800000|2022-06-07 20:30:00|80.67|77.87|80.62|77.82|80.94|78.14|80.62|77.82|0
1654634100000|2022-06-07 20:35:00|80.67|77.87|80.7|77.9|80.78|77.98|80.56|77.76|0
1654634400000|2022-06-07 20:40:00|80.67|77.87|80.94|78.14|81.04|78.24|80.5|77.7|0
1654634700000|2022-06-07 20:45:00|80.96|78.16|80.99|78.19|80.99|78.19|80.72|77.92|0
1654635000000|2022-06-07 20:50:00|80.93|78.13|80.98|78.18|81.26|78.46|80.88|78.08|0
1654635300000|2022-06-07 20:55:00|81.09|78.29|80.96|78.16|81.15|78.35|80.87|78.07|0
1654635600000|2022-06-07 21:00:00|81.04|78.24|81.08|78.28|81.16|78.36|81.02|78.22|0
1654635900000|2022-06-07 21:05:00|81.06|78.26|81.07|78.27|81.09|78.29|81.03|78.23|0
1654636200000|2022-06-07 21:10:00|81.06|78.26|81.01|78.21|81.06|78.26|81.01|78.21|0
1654636500000|2022-06-07 21:15:00|81.02|78.22|80.99|78.19|81.08|78.28|80.98|78.18|0
1654636800000|2022-06-07 21:20:00|80.97|78.17|80.94|78.14|80.99|78.19|80.94|78.14|0
1654637100000|2022-06-07 21:25:00|81.01|78.21|80.97|78.17|81.12|78.32|80.97|78.17|0
1654637400000|2022-06-07 21:30:00|80.96|78.16|80.8|78|80.96|78.16|80.78|77.98|0
1654637700000|2022-06-07 21:35:00|80.76|77.96|80.69|77.89|80.76|77.96|80.63|77.83|0
1654638000000|2022-06-07 21:40:00|80.71|77.91|80.8|78|80.84|78.04|80.71|77.91|0
1654638300000|2022-06-07 21:45:00|80.79|77.99|80.78|77.98|80.83|78.03|80.78|77.98|0
1654638600000|2022-06-07 21:50:00|80.81|78.01|80.74|77.94|80.81|78.01|80.74|77.94|0
1654638900000|2022-06-07 21:55:00|80.72|77.92|80.72|77.92|80.75|77.95|80.72|77.92|0
1654639200000|2022-06-07 22:00:00|80.97|78.17|80.32|77.52|80.97|78.17|80.13|77.33|0
1654639500000|2022-06-07 22:05:00|80.4|77.6|80.56|77.76|80.78|77.98|80.4|77.6|0
1654639800000|2022-06-07 22:10:00|80.53|77.73|80.02|77.22|80.56|77.76|79.8|77|0
1654640100000|2022-06-07 22:15:00|79.96|77.16|80.18|77.38|80.34|77.54|79.94|77.14|0
1654640400000|2022-06-07 22:20:00|80.2|77.4|80.33|77.53|80.55|77.75|80.2|77.4|0
1654640700000|2022-06-07 22:25:00|80.28|77.48|80.33|77.53|80.55|77.75|80.06|77.26|0
1654641000000|2022-06-07 22:30:00|80.28|77.48|80.54|77.74|80.54|77.74|80.28|77.48|0
1654641300000|2022-06-07 22:35:00|80.49|77.69|80.7|77.9|80.81|78.01|80.38|77.58|0
1654641600000|2022-06-07 22:40:00|80.6|77.8|80.38|77.58|80.7|77.9|80.38|77.58|0
1654641900000|2022-06-07 22:45:00|80.43|77.63|80.75|77.95|80.81|78.01|80.32|77.52|0
1654642200000|2022-06-07 22:50:00|80.7|77.9|80.53|77.73|80.86|78.06|80.48|77.68|0
1654642500000|2022-06-07 22:55:00|80.48|77.68|80.53|77.73|80.69|77.89|80.48|77.68|0
1654642800000|2022-06-07 23:00:00|80.48|77.68|80.36|77.56|80.53|77.73|80.36|77.56|0
1654643100000|2022-06-07 23:05:00|80.31|77.51|80.36|77.56|80.42|77.62|80.26|77.46|0
1654643400000|2022-06-07 23:10:00|80.31|77.51|80.52|77.72|80.52|77.72|80.31|77.51|0
1654643700000|2022-06-07 23:15:00|80.47|77.67|80.25|77.45|80.47|77.67|80.25|77.45|0
1654644000000|2022-06-07 23:20:00|80.3|77.5|80.3|77.5|80.46|77.66|80.24|77.44|0
1654644300000|2022-06-07 23:25:00|80.24|77.44|80.3|77.5|80.3|77.5|80.03|77.23|0
1654644600000|2022-06-07 23:30:00|80.24|77.44|80.89|78.09|80.89|78.09|80.19|77.39|0
1654644900000|2022-06-07 23:35:00|80.94|78.14|80.94|78.14|80.99|78.19|80.62|77.82|0
1654645200000|2022-06-07 23:40:00|80.97|78.17|81.48|78.68|81.65|78.85|80.88|78.08|0
1654645500000|2022-06-07 23:45:00|81.43|78.63|81.81|79.01|81.81|79.01|81.32|78.52|0
1654645800000|2022-06-07 23:50:00|81.86|79.06|81.69|78.89|81.92|79.12|81.5|78.7|0
1654646100000|2022-06-07 23:55:00|81.75|78.95|81.69|78.89|81.8|79|81.53|78.73|0
1654646400000|2022-06-08 00:00:00|81.64|78.84|81.52|78.72|82.02|79.22|81.09|78.29|0
1654646700000|2022-06-08 00:05:00|81.5|78.7|81.49|78.69|81.9|79.1|81.47|78.67|0
1654647000000|2022-06-08 00:10:00|81.41|78.61|81.03|78.23|81.57|78.77|80.95|78.15|0
1654647300000|2022-06-08 00:15:00|80.97|78.17|81.4|78.6|81.4|78.6|80.81|78.01|0
1654647600000|2022-06-08 00:20:00|81.46|78.66|81.57|78.77|82.01|79.21|81.29|78.49|0
1654647900000|2022-06-08 00:25:00|81.48|78.68|81.34|78.54|81.62|78.82|81.24|78.44|0
1654648200000|2022-06-08 00:30:00|81.29|78.49|80.88|78.08|81.29|78.49|80.85|78.05|0
1654648500000|2022-06-08 00:35:00|80.91|78.11|80.25|77.45|80.96|78.16|80.07|77.27|0
1654648800000|2022-06-08 00:40:00|80.23|77.43|80.2|77.4|80.25|77.45|79.87|77.07|0
1654649100000|2022-06-08 00:45:00|80.25|77.45|80.38|77.58|80.46|77.66|79.98|77.18|0
1654649400000|2022-06-08 00:50:00|80.41|77.61|80.08|77.28|80.46|77.66|80.08|77.28|0
1654649700000|2022-06-08 00:55:00|80.03|77.23|80.24|77.44|80.38|77.58|80.03|77.23|0
1654650000000|2022-06-08 01:00:00|80.11|77.31|80.18|77.38|80.21|77.41|79.92|77.12|0
1654650300000|2022-06-08 01:05:00|80.16|77.36|80.15|77.35|80.35|77.55|80.02|77.22|0
1654650600000|2022-06-08 01:10:00|80.18|77.38|80.07|77.27|80.29|77.49|80.07|77.27|0
1654650900000|2022-06-08 01:15:00|79.96|77.16|79.64|76.84|80.02|77.22|79.27|76.47|0
1654651200000|2022-06-08 01:20:00|79.58|76.78|80.01|77.21|80.23|77.43|79.53|76.73|0
1654651500000|2022-06-08 01:25:00|80.04|77.24|80.28|77.48|80.44|77.64|80.04|77.24|0
1654651800000|2022-06-08 01:30:00|80.22|77.42|79.82|77.02|80.33|77.53|79.47|76.67|0
1654652100000|2022-06-08 01:35:00|79.79|76.99|80|77.2|80.06|77.26|79.47|76.67|0
1654652400000|2022-06-08 01:40:00|79.98|77.18|79.78|76.98|80.08|77.28|79.68|76.88|0
1654652700000|2022-06-08 01:45:00|79.81|77.01|80.21|77.41|80.75|77.95|79.68|76.88|0
1654653000000|2022-06-08 01:50:00|80.24|77.44|80.02|77.22|80.26|77.46|79.88|77.08|0
1654653300000|2022-06-08 01:55:00|79.97|77.17|80.04|77.24|80.05|77.25|79.72|76.92|0
1654653600000|2022-06-08 02:00:00|79.99|77.19|79.77|76.97|79.99|77.19|79.72|76.92|0
1654653900000|2022-06-08 02:05:00|79.72|76.92|79.47|76.67|79.75|76.95|79.39|76.59|0
1654654200000|2022-06-08 02:10:00|79.5|76.7|79.6|76.8|79.77|76.97|79.34|76.54|0
1654654500000|2022-06-08 02:15:00|79.55|76.75|79.63|76.83|79.76|76.96|79.5|76.7|0
1654654800000|2022-06-08 02:20:00|79.6|76.8|79.81|77.01|79.87|77.07|79.55|76.75|0
1654655100000|2022-06-08 02:25:00|79.76|76.96|79.62|76.82|79.76|76.96|79.57|76.77|0
1654655400000|2022-06-08 02:30:00|79.6|76.8|79.65|76.85|79.86|77.06|79.6|76.8|0
1654655700000|2022-06-08 02:35:00|79.7|76.9|79.43|76.63|79.7|76.9|79.3|76.5|0
1654656000000|2022-06-08 02:40:00|79.38|76.58|79.69|76.89|79.69|76.89|79.27|76.47|0
1654656300000|2022-06-08 02:45:00|79.64|76.84|80.39|77.59|80.44|77.64|79.59|76.79|0
1654656600000|2022-06-08 02:50:00|80.36|77.56|80.44|77.64|80.44|77.64|80.23|77.43|0
1654656900000|2022-06-08 02:55:00|80.5|77.7|80.71|77.91|80.74|77.94|80.28|77.48|0
1654657200000|2022-06-08 03:00:00|80.76|77.96|80.63|77.83|80.82|78.02|80.54|77.74|0
1654657500000|2022-06-08 03:05:00|80.65|77.85|81.25|78.45|81.28|78.48|80.54|77.74|0
1654657800000|2022-06-08 03:10:00|81.22|78.42|81.46|78.66|81.57|78.77|81.14|78.34|0
1654658100000|2022-06-08 03:15:00|81.49|78.69|82.56|79.76|82.72|79.92|81.33|78.53|0
1654658400000|2022-06-08 03:20:00|82.5|79.7|82.17|79.37|82.67|79.87|82.06|79.26|0
1654658700000|2022-06-08 03:25:00|82.22|79.42|82|79.2|82.55|79.75|82|79.2|0
1654659000000|2022-06-08 03:30:00|82.06|79.26|82.38|79.58|82.44|79.64|81.78|78.98|0
1654659300000|2022-06-08 03:35:00|82.33|79.53|82.27|79.47|82.38|79.58|82.05|79.25|0
1654659600000|2022-06-08 03:40:00|82.3|79.5|82.49|79.69|82.65|79.85|82.27|79.47|0
1654659900000|2022-06-08 03:45:00|82.52|79.72|82.07|79.27|82.65|79.85|81.99|79.19|0
1654660200000|2022-06-08 03:50:00|82.04|79.24|82.32|79.52|82.37|79.57|82.04|79.24|0
1654660500000|2022-06-08 03:55:00|82.37|79.57|82.31|79.51|82.43|79.63|82.2|79.4|0
1654660800000|2022-06-08 04:00:00|82.37|79.57|82.45|79.65|82.5|79.7|82.26|79.46|0
1654661100000|2022-06-08 04:05:00|82.48|79.68|82.53|79.73|82.53|79.73|82.31|79.51|0
1654661400000|2022-06-08 04:10:00|82.45|79.65|82.36|79.56|82.53|79.73|82.36|79.56|0
1654661700000|2022-06-08 04:15:00|82.39|79.59|82.36|79.56|82.41|79.61|81.92|79.12|0
1654662000000|2022-06-08 04:20:00|82.3|79.5|81.91|79.11|82.3|79.5|81.75|78.95|0
1654662300000|2022-06-08 04:25:00|81.86|79.06|81.85|79.05|82.13|79.33|81.78|78.98|0
1654662600000|2022-06-08 04:30:00|81.8|79|81.93|79.13|82.13|79.33|81.74|78.94|0
1654662900000|2022-06-08 04:35:00|81.96|79.16|82.12|79.32|82.18|79.38|81.91|79.11|0
1654663200000|2022-06-08 04:40:00|82.07|79.27|82.04|79.24|82.15|79.35|81.96|79.16|0
1654663500000|2022-06-08 04:45:00|82.01|79.21|82.04|79.24|82.12|79.32|81.95|79.15|0
1654663800000|2022-06-08 04:50:00|82.06|79.26|82.83|80.03|82.83|80.03|82.06|79.26|0
1654664100000|2022-06-08 04:55:00|82.75|79.95|83.11|80.31|83.16|80.36|82.61|79.81|0
1654664400000|2022-06-08 05:00:00|83.16|80.36|82.52|79.72|83.16|80.36|82.49|79.69|0
1654664700000|2022-06-08 05:05:00|82.55|79.75|81.83|79.03|82.55|79.75|81.83|79.03|0
1654665000000|2022-06-08 05:10:00|81.89|79.09|81.66|78.86|81.89|79.09|81.61|78.81|0
1654665300000|2022-06-08 05:15:00|81.69|78.89|82.04|79.24|82.15|79.35|81.58|78.78|0
1654665600000|2022-06-08 05:20:00|82.15|79.35|82.15|79.35|82.26|79.46|81.66|78.86|0
1654665900000|2022-06-08 05:25:00|82.21|79.41|82.15|79.35|82.54|79.74|82.04|79.24|0
1654666200000|2022-06-08 05:30:00|82.23|79.43|81.32|78.52|82.23|79.43|81.21|78.41|0
1654666500000|2022-06-08 05:35:00|81.38|78.58|81.48|78.68|81.76|78.96|81.38|78.58|0
1654666800000|2022-06-08 05:40:00|81.54|78.74|81.37|78.57|81.54|78.74|80.94|78.14|0
1654667100000|2022-06-08 05:45:00|81.34|78.54|81.4|78.6|81.53|78.73|81.21|78.41|0
1654667400000|2022-06-08 05:50:00|81.37|78.57|81.39|78.59|81.48|78.68|81.26|78.46|0
1654667700000|2022-06-08 05:55:00|81.36|78.56|81.31|78.51|81.8|79|81.25|78.45|0
1654668000000|2022-06-08 06:00:00|81.36|78.56|81.63|78.83|81.69|78.89|81.31|78.51|0
1654668300000|2022-06-08 06:05:00|81.58|78.78|81.52|78.72|81.85|79.05|81.36|78.56|0
1654668600000|2022-06-08 06:10:00|81.57|78.77|82.01|79.21|82.01|79.21|81.57|78.77|0
1654668900000|2022-06-08 06:15:00|82.04|79.24|81.79|78.99|82.23|79.43|81.79|78.99|0
1654669200000|2022-06-08 06:20:00|81.76|78.96|80.8|78|81.84|79.04|80.75|77.95|0
1654669500000|2022-06-08 06:25:00|80.86|78.06|81.02|78.22|81.13|78.33|80.64|77.84|0
1654669800000|2022-06-08 06:30:00|80.96|78.16|80.58|77.78|81.02|78.22|80.42|77.62|0
1654670100000|2022-06-08 06:35:00|80.61|77.81|80.82|78.02|80.85|78.05|80.58|77.78|0
1654670400000|2022-06-08 06:40:00|80.85|78.05|81.06|78.26|81.17|78.37|80.68|77.88|0
1654670700000|2022-06-08 06:45:00|81.17|78.37|81.28|78.48|81.28|78.48|81.06|78.26|0
1654671000000|2022-06-08 06:50:00|81.22|78.42|81.71|78.91|81.71|78.91|81.06|78.26|0
1654671300000|2022-06-08 06:55:00|81.77|78.97|81.16|78.36|81.77|78.97|81.16|78.36|0
1654671600000|2022-06-08 07:00:00|81.38|78.58|82.31|79.51|82.48|79.68|81.27|78.47|0
1654671900000|2022-06-08 07:05:00|82.08|79.68|83.46|81.06|83.83|81.43|82.03|79.63|0
1654672200000|2022-06-08 07:10:00|83.57|81.17|83.12|80.72|83.96|81.56|83.01|80.61|0
1654672500000|2022-06-08 07:15:00|83.18|80.78|82.92|80.52|83.34|80.94|82.51|80.11|0
1654672800000|2022-06-08 07:20:00|82.95|80.55|82.95|80.55|83.51|81.11|82.78|80.38|0
1654673100000|2022-06-08 07:25:00|83|80.6|83.03|80.63|83.34|80.94|82.64|80.24|0
1654673400000|2022-06-08 07:30:00|83.06|80.66|82.77|80.37|83.17|80.77|82.66|80.26|0
1654673700000|2022-06-08 07:35:00|82.83|80.43|82.55|80.15|83.39|80.99|82.55|80.15|0
1654674000000|2022-06-08 07:40:00|82.49|80.09|82.16|79.76|82.49|80.09|81.94|79.54|0
1654674300000|2022-06-08 07:45:00|82.33|79.93|82.49|80.09|82.6|80.2|81.99|79.59|0
1654674600000|2022-06-08 07:50:00|82.54|80.14|82.37|79.97|82.54|80.14|81.83|79.43|0
1654674900000|2022-06-08 07:55:00|82.32|79.92|82.81|80.41|82.81|80.41|82.13|79.73|0
1654675200000|2022-06-08 08:00:00|82.93|80.53|82.59|80.19|83.12|80.72|82.31|79.91|0
1654675500000|2022-06-08 08:05:00|82.65|80.25|82.64|80.24|83.2|80.8|82.48|80.08|0
1654675800000|2022-06-08 08:10:00|82.59|80.19|82.64|80.24|82.86|80.46|82.25|79.85|0
1654676100000|2022-06-08 08:15:00|82.69|80.29|83.05|80.65|83.58|81.18|82.64|80.24|0
1654676400000|2022-06-08 08:20:00|83.02|80.62|82.57|80.17|83.51|81.11|82.46|80.06|0
1654676700000|2022-06-08 08:25:00|82.51|80.11|82.29|79.89|82.84|80.44|82.23|79.83|0
1654677000000|2022-06-08 08:30:00|82.23|79.83|82.18|79.78|82.45|80.05|82.12|79.72|0
1654677300000|2022-06-08 08:35:00|82.12|79.72|82.01|79.61|82.18|79.78|81.62|79.22|0
1654677600000|2022-06-08 08:40:00|82.06|79.66|81.92|79.52|82.28|79.88|81.92|79.52|0
1654677900000|2022-06-08 08:45:00|81.89|79.49|82.33|79.93|82.61|80.21|81.84|79.44|0
1654678200000|2022-06-08 08:50:00|82.31|79.91|82.16|79.76|82.83|80.43|82|79.6|0
1654678500000|2022-06-08 08:55:00|82.22|79.82|82.58|80.18|82.83|80.43|82.22|79.82|0
1654678800000|2022-06-08 09:00:00|82.6|80.2|82.99|80.59|83.04|80.64|82.43|80.03|0
1654679100000|2022-06-08 09:05:00|83.1|80.7|83.76|81.36|83.82|81.42|83.04|80.64|0
1654679400000|2022-06-08 09:10:00|83.71|81.31|83.15|80.75|83.93|81.53|82.92|80.52|0
1654679700000|2022-06-08 09:15:00|83.09|80.69|82.81|80.41|83.37|80.97|82.81|80.41|0
1654680000000|2022-06-08 09:20:00|82.87|80.47|82.86|80.46|82.92|80.52|82.59|80.19|0
1654680300000|2022-06-08 09:25:00|82.75|80.35|83.14|80.74|83.14|80.74|82.48|80.08|0
1654680600000|2022-06-08 09:30:00|83.17|80.77|82.8|80.4|83.19|80.79|82.53|80.13|0
1654680900000|2022-06-08 09:35:00|82.77|80.37|82.8|80.4|83.11|80.71|82.47|80.07|0
1654681200000|2022-06-08 09:40:00|82.83|80.43|82.41|80.01|83.1|80.7|82.19|79.79|0
1654681500000|2022-06-08 09:45:00|82.44|80.04|82.46|80.06|82.49|80.09|82.13|79.73|0
1654681800000|2022-06-08 09:50:00|82.52|80.12|82.54|80.14|82.63|80.23|82.24|79.84|0
1654682100000|2022-06-08 09:55:00|82.57|80.17|82.62|80.22|82.68|80.28|82.4|80|0
1654682400000|2022-06-08 10:00:00|82.68|80.28|83.09|80.69|83.45|81.05|82.68|80.28|0
1654682700000|2022-06-08 10:05:00|83.12|80.72|83.45|81.05|84.06|81.66|83.06|80.66|0
1654683000000|2022-06-08 10:10:00|83.53|81.13|83.5|81.1|83.61|81.21|83.14|80.74|0
1654683300000|2022-06-08 10:15:00|83.56|81.16|83.44|81.04|83.56|81.16|83.05|80.65|0
1654683600000|2022-06-08 10:20:00|83.42|81.02|83.33|80.93|83.55|81.15|83.11|80.71|0
1654683900000|2022-06-08 10:25:00|83.3|80.9|83.44|81.04|83.55|81.15|83.16|80.76|0
1654684200000|2022-06-08 10:30:00|83.49|81.09|83.66|81.26|83.77|81.37|83.32|80.92|0
1654684500000|2022-06-08 10:35:00|83.6|81.2|83.12|80.72|83.71|81.31|83.04|80.64|0
1654684800000|2022-06-08 10:40:00|83.15|80.75|83.01|80.61|83.2|80.8|82.82|80.42|0
1654685100000|2022-06-08 10:45:00|83.04|80.64|82.37|79.97|83.26|80.86|82.37|79.97|0
1654685400000|2022-06-08 10:50:00|82.31|79.91|81.6|79.2|82.73|80.33|81.49|79.09|0
1654685700000|2022-06-08 10:55:00|81.62|79.22|81.81|79.41|81.95|79.55|81.54|79.14|0
1654686000000|2022-06-08 11:00:00|81.87|79.47|82.58|80.18|82.58|80.18|81.87|79.47|0
1654686300000|2022-06-08 11:05:00|82.53|80.13|82.36|79.96|82.75|80.35|82.36|79.96|0
1654686600000|2022-06-08 11:10:00|82.41|80.01|81.53|79.13|82.47|80.07|81.48|79.08|0
1654686900000|2022-06-08 11:15:00|81.69|79.29|82.11|79.71|82.13|79.73|81.58|79.18|0
1654687200000|2022-06-08 11:20:00|82.13|79.73|82.18|79.78|82.38|79.98|81.97|79.57|0
1654687500000|2022-06-08 11:25:00|82.21|79.81|81.91|79.51|82.21|79.81|81.91|79.51|0
1654687800000|2022-06-08 11:30:00|81.69|79.29|81.19|78.79|81.85|79.45|80.98|78.58|0
1654688100000|2022-06-08 11:35:00|81.14|78.74|80.43|78.03|81.3|78.9|75.8|73.4|0
1654688400000|2022-06-08 11:40:00|80.49|78.09|81.14|78.74|81.28|78.88|80.49|78.09|0
1654688700000|2022-06-08 11:45:00|81.11|78.71|81.6|79.2|81.6|79.2|81|78.6|0
1654689000000|2022-06-08 11:50:00|81.65|79.25|81.93|79.53|81.98|79.58|81.65|79.25|0
1654689300000|2022-06-08 11:55:00|81.98|79.58|81.92|79.52|81.98|79.58|81.65|79.25|0
1654689600000|2022-06-08 12:00:00|81.95|79.55|82.08|79.68|82.45|80.05|81.87|79.47|0
1654689900000|2022-06-08 12:05:00|82.14|79.74|82.03|79.63|82.14|79.74|81.64|79.24|0
1654690200000|2022-06-08 12:10:00|81.86|79.46|81.75|79.35|82.13|79.73|81.31|78.91|0
1654690500000|2022-06-08 12:15:00|81.8|79.4|81.96|79.56|82.3|79.9|81.8|79.4|0
1654690800000|2022-06-08 12:20:00|82.02|79.62|82.93|80.53|82.96|80.56|81.96|79.56|0
1654691100000|2022-06-08 12:25:00|83.01|80.61|83.01|80.61|83.29|80.89|82.73|80.33|0
1654691400000|2022-06-08 12:30:00|83.12|80.72|84.04|81.64|84.46|82.06|83.06|80.66|0
1654691700000|2022-06-08 12:35:00|84.07|81.67|83.27|80.87|84.23|81.83|82.69|80.29|0
1654692000000|2022-06-08 12:40:00|83.3|80.9|82.77|80.37|83.89|81.49|82.77|80.37|0
1654692300000|2022-06-08 12:45:00|82.75|80.35|83.26|80.86|83.26|80.86|82.66|80.26|0
1654692600000|2022-06-08 12:50:00|83.32|80.92|83.98|81.58|84.15|81.75|82.96|80.56|0
1654692900000|2022-06-08 12:55:00|84.04|81.64|83.64|81.24|84.15|81.75|83.15|80.75|0
1654693200000|2022-06-08 13:00:00|83.7|81.3|83.91|81.51|84.76|82.36|83.64|81.24|0
1654693500000|2022-06-08 13:05:00|83.97|81.57|83.46|81.06|84.05|81.65|83.3|80.9|0
1654693800000|2022-06-08 13:10:00|83.63|81.23|83.27|80.87|83.94|81.54|83.13|80.73|0
1654694100000|2022-06-08 13:15:00|83.24|80.84|83.6|81.2|83.79|81.39|83.24|80.84|0
1654694400000|2022-06-08 13:20:00|83.62|81.22|83.51|81.11|83.85|81.45|83.4|81|0
1654694700000|2022-06-08 13:25:00|83.45|81.05|83|80.6|83.45|81.05|82.84|80.44|0
1654695000000|2022-06-08 13:30:00|82.95|80.55|84.23|81.83|85.82|83.42|82.95|80.55|0
1654695300000|2022-06-08 13:35:00|84.26|81.86|82.56|80.16|84.63|82.23|82.17|79.77|0
1654695600000|2022-06-08 13:40:00|82.5|80.1|83.44|81.04|83.72|81.32|82.5|80.1|0
1654695900000|2022-06-08 13:45:00|83.36|80.96|79.98|77.58|83.38|80.98|79.28|76.88|0
1654696200000|2022-06-08 13:50:00|79.93|77.53|78.68|76.28|80.86|78.46|78.57|76.17|0
1654696500000|2022-06-08 13:55:00|78.78|76.38|79.37|76.97|79.53|77.13|78.41|76.01|0
1654696800000|2022-06-08 14:00:00|79.26|76.86|80|77.6|81.05|78.65|79.1|76.7|0
1654697100000|2022-06-08 14:05:00|79.89|77.49|80|77.6|80.38|77.98|79.46|77.06|0
1654697400000|2022-06-08 14:10:00|80.05|77.65|83.51|81.11|83.51|81.11|80.05|77.65|0
1654697700000|2022-06-08 14:15:00|83.65|81.25|82.07|79.67|84.07|81.67|82.07|79.67|0
1654698000000|2022-06-08 14:20:00|81.95|79.55|80.37|77.97|81.95|79.55|80.26|77.86|0
1654698300000|2022-06-08 14:25:00|80.64|78.24|81.62|79.22|81.62|79.22|80.42|78.02|0
1654698600000|2022-06-08 14:30:00|81.59|79.19|80.36|77.96|82.06|79.66|79.93|77.53|0
1654698900000|2022-06-08 14:35:00|80.25|77.85|80.47|78.07|80.63|78.23|79.5|77.1|0
1654699200000|2022-06-08 14:40:00|80.41|78.01|81.29|78.89|82.44|80.04|79.76|77.36|0
1654699500000|2022-06-08 14:45:00|81.23|78.83|80.57|78.17|81.23|78.83|80.14|77.74|0
1654699800000|2022-06-08 14:50:00|80.46|78.06|80.63|78.23|81.01|78.61|80.03|77.63|0
1654700100000|2022-06-08 14:55:00|80.68|78.28|81.83|79.43|82.43|80.03|80.57|78.17|0
1654700400000|2022-06-08 15:00:00|81.72|79.32|82.1|79.7|82.71|80.31|81.63|79.23|0
1654700700000|2022-06-08 15:05:00|82.27|79.87|81.6|79.2|82.27|79.87|81.44|79.04|0
1654701000000|2022-06-08 15:10:00|81.55|79.15|80.18|77.78|81.99|79.59|80.12|77.72|0
1654701300000|2022-06-08 15:15:00|79.91|77.51|78.64|76.24|80.45|78.05|78.26|75.86|0
1654701600000|2022-06-08 15:20:00|78.58|76.18|79.28|76.88|79.38|76.98|78.37|75.97|0
1654701900000|2022-06-08 15:25:00|79.33|76.93|78.9|76.5|79.38|76.98|78.63|76.23|0
1654702200000|2022-06-08 15:30:00|78.87|76.47|78.79|76.39|79.22|76.82|78.36|75.96|0
1654702500000|2022-06-08 15:35:00|78.68|76.28|78.62|76.22|79|76.6|78.41|76.01|0
1654702800000|2022-06-08 15:40:00|78.57|76.17|80.07|77.67|80.18|77.78|77.93|75.53|0
1654703100000|2022-06-08 15:45:00|79.86|77.46|78.78|76.38|79.97|77.57|78.25|75.85|0
1654703400000|2022-06-08 15:50:00|78.89|76.49|78.62|76.22|78.89|76.49|78.19|75.79|0
1654703700000|2022-06-08 15:55:00|78.54|76.14|78.99|76.59|79.21|76.81|78.3|75.9|0
1654704000000|2022-06-08 16:00:00|79.1|76.7|78.61|76.21|79.48|77.08|77.87|75.47|0
1654704300000|2022-06-08 16:05:00|78.72|76.32|79.15|76.75|79.75|77.35|78.56|76.16|0
1654704600000|2022-06-08 16:10:00|79.04|76.64|78.77|76.37|79.26|76.86|78.66|76.26|0
1654704900000|2022-06-08 16:15:00|78.72|76.32|78.93|76.53|79.58|77.18|78.72|76.32|0
1654705200000|2022-06-08 16:20:00|78.82|76.42|80.28|77.88|80.66|78.26|78.77|76.37|0
1654705500000|2022-06-08 16:25:00|80.22|77.82|80.82|78.42|81.98|79.58|80.22|77.82|0
1654705800000|2022-06-08 16:30:00|80.88|78.48|82.54|80.14|83.04|80.64|80.82|78.42|0
1654706100000|2022-06-08 16:35:00|82.48|80.08|84.68|82.28|84.68|82.28|82.43|80.03|0
1654706400000|2022-06-08 16:40:00|84.74|82.34|85.94|83.54|85.94|83.54|84.22|81.82|0
1654706700000|2022-06-08 16:45:00|86|83.6|84.56|82.16|86.35|83.95|84.48|82.08|0
1654707000000|2022-06-08 16:50:00|84.62|82.22|84.53|82.13|84.85|82.45|82.41|80.01|0
1654707300000|2022-06-08 16:55:00|84.59|82.19|83.79|81.39|84.85|82.45|83.74|81.34|0
1654707600000|2022-06-08 17:00:00|83.73|81.33|85.33|82.93|85.67|83.27|83.73|81.33|0
1654707900000|2022-06-08 17:05:00|85.44|83.04|84.35|81.95|85.56|83.16|84.18|81.78|0
1654708200000|2022-06-08 17:10:00|84.41|82.01|84.75|82.35|85.55|83.15|84.24|81.84|0
1654708500000|2022-06-08 17:15:00|84.81|82.41|84.12|81.72|85.26|82.86|84.01|81.61|0
1654708800000|2022-06-08 17:20:00|84.29|81.89|84.91|82.51|85.03|82.63|84.18|81.78|0
1654709100000|2022-06-08 17:25:00|84.8|82.4|85.39|82.99|85.72|83.32|84.53|82.13|0
1654709400000|2022-06-08 17:30:00|85.44|83.04|86.77|84.37|87.27|84.87|85.33|82.93|0
1654709700000|2022-06-08 17:35:00|86.72|84.32|88.01|85.61|88.06|85.66|86.72|84.32|0
1654710000000|2022-06-08 17:40:00|88.06|85.66|85.9|83.5|88.06|85.66|85.84|83.44|0
1654710300000|2022-06-08 17:45:00|86.07|83.67|85.49|83.09|86.36|83.96|85.09|82.69|0
1654710600000|2022-06-08 17:50:00|85.43|83.03|85.86|83.46|86.53|84.13|85.2|82.8|0
1654710900000|2022-06-08 17:55:00|85.83|83.43|86.12|83.72|86.29|83.89|85.08|82.68|0
1654711200000|2022-06-08 18:00:00|86.24|83.84|85.71|83.31|86.24|83.84|85.02|82.62|0
1654711500000|2022-06-08 18:05:00|85.6|83.2|85.65|83.25|86.05|83.65|85.02|82.62|0
1654711800000|2022-06-08 18:10:00|85.59|83.19|85.7|83.3|86.52|84.12|85.24|82.84|0
1654712100000|2022-06-08 18:15:00|85.59|83.19|86.28|83.88|86.81|84.41|85.42|83.02|0
1654712400000|2022-06-08 18:20:00|86.34|83.94|86.28|83.88|86.92|84.52|85.76|83.36|0
1654712700000|2022-06-08 18:25:00|86.34|83.94|87.38|84.98|88.39|85.99|85.99|83.59|0
1654713000000|2022-06-08 18:30:00|87.5|85.1|87.85|85.45|87.91|85.51|86.51|84.11|0
1654713300000|2022-06-08 18:35:00|87.91|85.51|87.73|85.33|88.68|86.28|87.5|85.1|0
1654713600000|2022-06-08 18:40:00|87.67|85.27|86.15|83.75|87.67|85.27|85.92|83.52|0
1654713900000|2022-06-08 18:45:00|86.21|83.81|86.2|83.8|86.55|84.15|85.51|83.11|0
1654714200000|2022-06-08 18:50:00|86.15|83.75|86.9|84.5|86.9|84.5|86.09|83.69|0
1654714500000|2022-06-08 18:55:00|86.96|84.56|86.72|84.32|87.13|84.73|86.49|84.09|0
1654714800000|2022-06-08 19:00:00|86.78|84.38|87.25|84.85|87.89|85.49|86.78|84.38|0
1654715100000|2022-06-08 19:05:00|87.3|84.9|87.83|85.43|88.66|86.26|86.98|84.58|0
1654715400000|2022-06-08 19:10:00|88.01|85.61|86.25|83.85|88.07|85.67|86.02|83.62|0
1654715700000|2022-06-08 19:15:00|86.3|83.9|85.95|83.55|86.68|84.28|85.7|83.3|0
1654716000000|2022-06-08 19:20:00|85.98|83.58|84.62|82.22|86.13|83.73|84.45|82.05|0
1654716300000|2022-06-08 19:25:00|84.57|82.17|84.79|82.39|85.02|82.62|84.17|81.77|0
1654716600000|2022-06-08 19:30:00|84.68|82.28|83.99|81.59|85.19|82.79|83.76|81.36|0
1654716900000|2022-06-08 19:35:00|83.96|81.56|83.74|81.34|84.76|82.36|83.4|81|0
1654717200000|2022-06-08 19:40:00|83.79|81.39|84.36|81.96|84.53|82.13|83.79|81.39|0
1654717500000|2022-06-08 19:45:00|84.42|82.02|86.62|84.22|86.67|84.27|84.42|82.02|0
1654717800000|2022-06-08 19:50:00|86.56|84.16|86.2|83.8|87.02|84.62|85.1|82.7|0
1654718100000|2022-06-08 19:55:00|86.09|83.69|86.03|83.63|86.67|84.27|85.39|82.99|0
1654718400000|2022-06-08 20:00:00|85.79|83.39|85.65|83.25|86.14|83.74|85.19|82.79|0
1654718700000|2022-06-08 20:05:00|85.6|83.2|85.24|82.84|85.83|83.43|85.13|82.73|0
1654719000000|2022-06-08 20:10:00|85.3|82.9|84.49|82.09|85.3|82.9|84.49|82.09|0
1654719300000|2022-06-08 20:15:00|84.75|81.95|85.03|82.23|85.3|82.5|84.75|81.95|0
1654719600000|2022-06-08 20:20:00|85.09|82.29|84.86|82.06|85.15|82.35|84.74|81.94|0
1654719900000|2022-06-08 20:25:00|84.91|82.11|84.85|82.05|84.91|82.11|84.74|81.94|0
1654720200000|2022-06-08 20:30:00|84.83|82.03|84.68|81.88|84.85|82.05|84.56|81.76|0
1654720500000|2022-06-08 20:35:00|84.62|81.82|84.73|81.93|84.79|81.99|84.56|81.76|0
1654720800000|2022-06-08 20:40:00|84.79|81.99|84.96|82.16|85.02|82.22|84.79|81.99|0
1654721100000|2022-06-08 20:45:00|84.85|82.05|85.07|82.27|85.08|82.28|84.85|82.05|0
1654721400000|2022-06-08 20:50:00|85.02|82.22|84.84|82.04|85.07|82.27|84.72|81.92|0
1654721700000|2022-06-08 20:55:00|85.44|82.64|85.52|82.72|85.52|82.72|85.09|82.29|0
1654722000000|2022-06-08 21:00:00|85.46|82.66|85.36|82.56|85.52|82.72|85.34|82.54|0
1654722300000|2022-06-08 21:05:00|85.38|82.58|85.31|82.51|85.38|82.58|85.31|82.51|0
1654722600000|2022-06-08 21:10:00|85.3|82.5|85.26|82.46|85.3|82.5|85.26|82.46|0
1654722900000|2022-06-08 21:15:00|85.21|82.41|85.25|82.45|85.25|82.45|85.2|82.4|0
1654723200000|2022-06-08 21:20:00|85.24|82.44|85.31|82.51|85.38|82.58|85.22|82.42|0
1654723500000|2022-06-08 21:25:00|85.3|82.5|85.27|82.47|85.3|82.5|85.27|82.47|0
1654723800000|2022-06-08 21:30:00|85.28|82.48|85.44|82.64|85.44|82.64|85.28|82.48|0
1654724100000|2022-06-08 21:35:00|85.42|82.62|85.41|82.61|85.42|82.62|85.37|82.57|0
1654724700000|2022-06-08 21:45:00|85.43|82.63|85.43|82.63|85.46|82.66|85.42|82.62|0
1654725000000|2022-06-08 21:50:00|85.39|82.59|85.36|82.56|85.39|82.59|85.33|82.53|0
1654725300000|2022-06-08 21:55:00|85.34|82.54|85.33|82.53|85.4|82.6|85.31|82.51|0
1654725600000|2022-06-08 22:00:00|85.48|82.68|86.09|83.29|86.09|83.29|85.4|82.6|0
1654725900000|2022-06-08 22:05:00|86.03|83.23|85.8|83|86.03|83.23|85.8|83|0
1654726200000|2022-06-08 22:10:00|85.83|83.03|85.73|82.93|85.91|83.11|85.68|82.88|0
1654726500000|2022-06-08 22:15:00|85.68|82.88|85.67|82.87|85.68|82.88|85.56|82.76|0
1654726800000|2022-06-08 22:20:00|85.65|82.85|85.73|82.93|85.79|82.99|85.5|82.7|0
1654727100000|2022-06-08 22:25:00|85.67|82.87|85.44|82.64|85.67|82.87|85.32|82.52|0
1654727400000|2022-06-08 22:30:00|85.38|82.58|85.2|82.4|85.38|82.58|85.09|82.29|0
1654727700000|2022-06-08 22:35:00|85.26|82.46|85.17|82.37|85.49|82.69|85.11|82.31|0
1654728000000|2022-06-08 22:40:00|85.08|82.28|85.14|82.34|85.2|82.4|85.08|82.28|0
1654728300000|2022-06-08 22:45:00|85.17|82.37|85.08|82.28|85.25|82.45|85.08|82.28|0
1654728600000|2022-06-08 22:50:00|85.13|82.33|84.9|82.1|85.13|82.33|84.9|82.1|0
1654728900000|2022-06-08 22:55:00|84.84|82.04|84.9|82.1|84.96|82.16|84.78|81.98|0
1654729200000|2022-06-08 23:00:00|84.96|82.16|84.89|82.09|85.01|82.21|84.72|81.92|0
1654729500000|2022-06-08 23:05:00|84.92|82.12|84.86|82.06|84.95|82.15|84.72|81.92|0
1654729800000|2022-06-08 23:10:00|84.89|82.09|84.72|81.92|84.89|82.09|84.72|81.92|0
1654730100000|2022-06-08 23:15:00|84.66|81.86|84.66|81.86|84.72|81.92|84.66|81.86|0
1654730400000|2022-06-08 23:20:00|84.63|81.83|84.77|81.97|84.77|81.97|84.6|81.8|0
1654730700000|2022-06-08 23:25:00|84.8|82|85.08|82.28|85.2|82.4|84.8|82|0
1654731000000|2022-06-08 23:30:00|85.11|82.31|84.76|81.96|85.11|82.31|84.59|81.79|0
1654731300000|2022-06-08 23:35:00|84.82|82.02|85.1|82.3|85.1|82.3|84.79|81.99|0
1654731600000|2022-06-08 23:40:00|85.08|82.28|84.84|82.04|85.25|82.45|84.76|81.96|0
1654731900000|2022-06-08 23:45:00|84.81|82.01|84.67|81.87|84.81|82.01|84.64|81.84|0
1654732200000|2022-06-08 23:50:00|84.61|81.81|85.24|82.44|85.24|82.44|84.61|81.81|0
1654732500000|2022-06-08 23:55:00|85.21|82.41|84.92|82.12|85.32|82.52|84.92|82.12|0
1654732800000|2022-06-09 00:00:00|84.69|81.89|85.49|82.69|85.55|82.75|84.23|81.43|0
1654733100000|2022-06-09 00:05:00|85.55|82.75|85.37|82.57|85.66|82.86|85.09|82.29|0
1654733400000|2022-06-09 00:10:00|85.32|82.52|85.37|82.57|85.72|82.92|85.08|82.28|0
1654733700000|2022-06-09 00:15:00|85.49|82.69|85.89|83.09|86.27|83.47|85.37|82.57|0
1654734000000|2022-06-09 00:20:00|85.83|83.03|85.31|82.51|86.06|83.26|85.13|82.33|0
1654734300000|2022-06-09 00:25:00|85.36|82.56|85.36|82.56|85.6|82.8|85.3|82.5|0
1654734600000|2022-06-09 00:30:00|85.3|82.5|85.42|82.62|85.82|83.02|85.25|82.45|0
1654734900000|2022-06-09 00:35:00|85.36|82.56|86.08|83.28|86.34|83.54|85.24|82.44|0
1654735200000|2022-06-09 00:40:00|86.11|83.31|86.9|84.1|87.28|84.48|86.11|83.31|0
1654735500000|2022-06-09 00:45:00|86.98|84.18|86.57|83.77|87.04|84.24|86.51|83.71|0
1654735800000|2022-06-09 00:50:00|86.48|83.68|86.63|83.83|86.75|83.95|86.39|83.59|0
1654736100000|2022-06-09 00:55:00|86.68|83.88|86.92|84.12|87.03|84.23|86.57|83.77|0
1654736400000|2022-06-09 01:00:00|86.97|84.17|87.03|84.23|87.27|84.47|86.68|83.88|0
1654736700000|2022-06-09 01:05:00|87.09|84.29|86.79|83.99|87.21|84.41|86.79|83.99|0
1654737000000|2022-06-09 01:10:00|86.85|84.05|86.73|83.93|87.11|84.31|86.32|83.52|0
1654737300000|2022-06-09 01:15:00|86.61|83.81|86.79|83.99|87.05|84.25|86.38|83.58|0
1654737600000|2022-06-09 01:20:00|86.73|83.93|86.96|84.16|86.96|84.16|86.67|83.87|0
1654737900000|2022-06-09 01:25:00|86.9|84.1|87.54|84.74|87.72|84.92|86.87|84.07|0
1654738200000|2022-06-09 01:30:00|87.6|84.8|87.01|84.21|87.72|84.92|86.95|84.15|0
1654738500000|2022-06-09 01:35:00|86.95|84.15|88.55|85.75|88.55|85.75|86.89|84.09|0
1654738800000|2022-06-09 01:40:00|88.49|85.69|88.25|85.45|88.61|85.81|87.95|85.15|0
1654739100000|2022-06-09 01:45:00|88.36|85.56|88.33|85.53|88.78|85.98|88.25|85.45|0
1654739400000|2022-06-09 01:50:00|88.36|85.56|88|85.2|88.36|85.56|87.86|85.06|0
1654739700000|2022-06-09 01:55:00|88.06|85.26|88|85.2|88.12|85.32|87.85|85.05|0
1654740000000|2022-06-09 02:00:00|88.03|85.23|87.82|85.02|88.06|85.26|87.76|84.96|0
1654740300000|2022-06-09 02:05:00|87.85|85.05|87.4|84.6|87.85|85.05|87.4|84.6|0
1654740600000|2022-06-09 02:10:00|87.43|84.63|87.22|84.42|87.52|84.72|87.08|84.28|0
1654740900000|2022-06-09 02:15:00|87.16|84.36|87.63|84.83|87.81|85.01|87.1|84.3|0
1654741200000|2022-06-09 02:20:00|87.6|84.8|87.98|85.18|88.1|85.3|87.57|84.77|0
1654741500000|2022-06-09 02:25:00|87.92|85.12|87.98|85.18|88.16|85.36|87.92|85.12|0
1654741800000|2022-06-09 02:30:00|88.01|85.21|87.56|84.76|88.1|85.3|87.56|84.76|0
1654742100000|2022-06-09 02:35:00|87.62|84.82|87.32|84.52|87.62|84.82|87.26|84.46|0
1654742400000|2022-06-09 02:40:00|87.26|84.46|87.5|84.7|87.62|84.82|87.26|84.46|0
1654742700000|2022-06-09 02:45:00|87.44|84.64|86.96|84.16|87.5|84.7|86.91|84.11|0
1654743000000|2022-06-09 02:50:00|87.02|84.22|86.96|84.16|87.38|84.58|86.96|84.16|0
1654743300000|2022-06-09 02:55:00|86.9|84.1|87.08|84.28|87.31|84.51|86.9|84.1|0
1654743600000|2022-06-09 03:00:00|87.05|84.25|86.78|83.98|87.19|84.39|86.6|83.8|0
1654743900000|2022-06-09 03:05:00|86.84|84.04|87.07|84.27|87.1|84.3|86.84|84.04|0
1654744200000|2022-06-09 03:10:00|87.13|84.33|87.18|84.38|87.19|84.39|87.07|84.27|0
1654744500000|2022-06-09 03:15:00|87.13|84.33|86.95|84.15|87.48|84.68|86.92|84.12|0
1654744800000|2022-06-09 03:20:00|86.89|84.09|86.94|84.14|87.15|84.35|86.77|83.97|0
1654745100000|2022-06-09 03:25:00|87|84.2|86.76|83.96|87|84.2|86.71|83.91|0
1654745400000|2022-06-09 03:30:00|86.79|83.99|87|84.2|87|84.2|86.7|83.9|0
1654745700000|2022-06-09 03:35:00|86.99|84.19|86.99|84.19|86.99|84.19|86.88|84.08|0
1654746000000|2022-06-09 03:40:00|86.93|84.13|86.7|83.9|87.17|84.37|86.64|83.84|0
1654746300000|2022-06-09 03:45:00|86.67|83.87|86.34|83.54|86.87|84.07|86.28|83.48|0
1654746600000|2022-06-09 03:50:00|86.31|83.51|86.22|83.42|86.31|83.51|85.93|83.13|0
1654746900000|2022-06-09 03:55:00|86.16|83.36|86.28|83.48|86.34|83.54|86.16|83.36|0
1654747200000|2022-06-09 04:00:00|86.22|83.42|86.1|83.3|86.33|83.53|86.04|83.24|0
1654747500000|2022-06-09 04:05:00|86.07|83.27|86.33|83.53|86.33|83.53|86.04|83.24|0
1654747800000|2022-06-09 04:10:00|86.27|83.47|86.21|83.41|86.45|83.65|86.09|83.29|0
1654748100000|2022-06-09 04:15:00|86.18|83.38|86.26|83.46|86.32|83.52|86.09|83.29|0
1654748400000|2022-06-09 04:20:00|86.21|83.41|86.26|83.46|86.32|83.52|86.15|83.35|0
1654748700000|2022-06-09 04:25:00|86.2|83.4|86.2|83.4|86.29|83.49|86.09|83.29|0
1654749000000|2022-06-09 04:30:00|86.14|83.34|86.11|83.31|86.2|83.4|86.05|83.25|0
1654749300000|2022-06-09 04:35:00|86.08|83.28|86.34|83.54|86.37|83.57|86.08|83.28|0
1654749600000|2022-06-09 04:40:00|86.37|83.57|86.25|83.45|86.43|83.63|86.25|83.45|0
1654749900000|2022-06-09 04:45:00|86.31|83.51|86.3|83.5|86.54|83.74|86.3|83.5|0
1654750200000|2022-06-09 04:50:00|86.36|83.56|86.13|83.33|86.36|83.56|86.1|83.3|0
1654750500000|2022-06-09 04:55:00|86.18|83.38|86.3|83.5|86.39|83.59|86.13|83.33|0
1654750800000|2022-06-09 05:00:00|86.47|83.67|86.41|83.61|86.65|83.85|86.06|83.26|0
1654751100000|2022-06-09 05:05:00|86.29|83.49|85.45|82.65|86.29|83.49|85.42|82.62|0
1654751400000|2022-06-09 05:10:00|85.42|82.62|85.82|83.02|85.82|83.02|85.25|82.45|0
1654751700000|2022-06-09 05:15:00|85.88|83.08|86.02|83.22|86.05|83.25|85.71|82.91|0
1654752000000|2022-06-09 05:20:00|85.99|83.19|86.17|83.37|86.4|83.6|85.88|83.08|0
1654752300000|2022-06-09 05:25:00|86.11|83.31|85.76|82.96|86.14|83.34|85.7|82.9|0
1654752600000|2022-06-09 05:30:00|85.73|82.93|85.98|83.18|86.22|83.42|85.35|82.55|0
1654752900000|2022-06-09 05:35:00|86.04|83.24|86.86|84.06|86.86|84.06|85.93|83.13|0
1654753200000|2022-06-09 05:40:00|86.8|84|87.21|84.41|87.62|84.82|86.62|83.82|0
1654753500000|2022-06-09 05:45:00|87.24|84.44|87.09|84.29|87.74|84.94|87.03|84.23|0
1654753800000|2022-06-09 05:50:00|86.91|84.11|87.67|84.87|87.67|84.87|86.91|84.11|0
1654754100000|2022-06-09 05:55:00|87.62|84.82|87.85|85.05|87.91|85.11|87.56|84.76|0
1654754400000|2022-06-09 06:00:00|88.09|85.29|87.67|84.87|88.38|85.58|87.32|84.52|0
1654754700000|2022-06-09 06:05:00|87.61|84.81|87.28|84.48|88.35|85.55|87.25|84.45|0
1654755000000|2022-06-09 06:10:00|87.31|84.51|87.4|84.6|88.08|85.28|87.13|84.33|0
1654755300000|2022-06-09 06:15:00|87.43|84.63|87.72|84.92|87.75|84.95|87.31|84.51|0
1654755600000|2022-06-09 06:20:00|87.84|85.04|87.71|84.91|87.9|85.1|87.6|84.8|0
1654755900000|2022-06-09 06:25:00|87.66|84.86|87.89|85.09|88.19|85.39|87.66|84.86|0
1654756200000|2022-06-09 06:30:00|87.77|84.97|87.56|84.76|87.95|85.15|87.47|84.67|0
1654756500000|2022-06-09 06:35:00|87.59|84.79|87.17|84.37|87.59|84.79|86.94|84.14|0
1654756800000|2022-06-09 06:40:00|87.12|84.32|87.26|84.46|87.64|84.84|86.94|84.14|0
1654757100000|2022-06-09 06:45:00|87.29|84.49|86.99|84.19|87.35|84.55|86.76|83.96|0
1654757400000|2022-06-09 06:50:00|87.02|84.22|86.46|83.66|87.02|84.22|86.46|83.66|0
1654757700000|2022-06-09 06:55:00|86.4|83.6|86.05|83.25|86.4|83.6|86.05|83.25|0
1654758000000|2022-06-09 07:00:00|85.99|83.19|85.75|82.95|87.22|84.42|85.64|82.84|0
1654758300000|2022-06-09 07:05:00|85.61|83.21|84.8|82.4|85.85|83.45|84.68|82.28|0
1654758600000|2022-06-09 07:10:00|84.86|82.46|85.72|83.32|85.72|83.32|84.63|82.23|0
1654758900000|2022-06-09 07:15:00|85.78|83.38|85.75|83.35|86.13|83.73|85.37|82.97|0
1654759200000|2022-06-09 07:20:00|85.84|83.44|85.02|82.62|85.89|83.49|84.68|82.28|0
1654759500000|2022-06-09 07:25:00|84.96|82.56|85.02|82.62|85.25|82.85|84.79|82.39|0
1654759800000|2022-06-09 07:30:00|84.96|82.56|87.33|84.93|87.68|85.28|84.96|82.56|0
1654760100000|2022-06-09 07:35:00|87.39|84.99|86.85|84.45|87.68|85.28|86.74|84.34|0
1654760400000|2022-06-09 07:40:00|86.8|84.4|86.56|84.16|87.15|84.75|86.41|84.01|0
1654760700000|2022-06-09 07:45:00|86.62|84.22|86.2|83.8|86.67|84.27|85.85|83.45|0
1654761000000|2022-06-09 07:50:00|86.15|83.75|85.39|82.99|86.15|83.75|85.1|82.7|0
1654761300000|2022-06-09 07:55:00|85.42|83.02|85.44|83.04|85.85|83.45|85.27|82.87|0
1654761600000|2022-06-09 08:00:00|85.67|83.27|85.9|83.5|86.31|83.91|85.5|83.1|0
1654761900000|2022-06-09 08:05:00|85.96|83.56|86.37|83.97|86.98|84.58|85.84|83.44|0
1654762200000|2022-06-09 08:10:00|86.42|84.02|86.42|84.02|86.77|84.37|86.19|83.79|0
1654762500000|2022-06-09 08:15:00|86.45|84.05|86.18|83.78|86.45|84.05|86.01|83.61|0
1654762800000|2022-06-09 08:20:00|86.22|83.82|85.77|83.37|86.59|84.19|85.72|83.32|0
1654763100000|2022-06-09 08:25:00|85.83|83.43|85.65|83.25|86.01|83.61|85.6|83.2|0
1654763400000|2022-06-09 08:30:00|85.71|83.31|84.73|82.33|85.73|83.33|84.73|82.33|0
1654763700000|2022-06-09 08:35:00|84.79|82.39|84.61|82.21|84.79|82.39|83.98|81.58|0
1654764000000|2022-06-09 08:40:00|84.58|82.18|84.55|82.15|84.72|82.32|84.26|81.86|0
1654764300000|2022-06-09 08:45:00|84.49|82.09|82.92|80.52|84.49|82.09|82.92|80.52|0
1654764600000|2022-06-09 08:50:00|82.9|80.5|82.76|80.36|83.41|81.01|82.2|79.8|0
1654764900000|2022-06-09 08:55:00|82.71|80.31|81.97|79.57|82.93|80.53|81.92|79.52|0
1654765200000|2022-06-09 09:00:00|82.03|79.63|82.03|79.63|82.25|79.85|81.86|79.46|0
1654765500000|2022-06-09 09:05:00|82.08|79.68|82.14|79.74|82.47|80.07|81.86|79.46|0
1654765800000|2022-06-09 09:10:00|82.19|79.79|82.58|80.18|82.58|80.18|82.08|79.68|0
1654766100000|2022-06-09 09:15:00|82.53|80.13|82.72|80.32|82.86|80.46|82.35|79.95|0
1654766400000|2022-06-09 09:20:00|82.75|80.35|82.69|80.29|82.95|80.55|82.63|80.23|0
1654766700000|2022-06-09 09:25:00|82.72|80.32|82.74|80.34|82.8|80.4|82.41|80.01|0
1654767000000|2022-06-09 09:30:00|82.63|80.23|82.29|79.89|82.8|80.4|82.18|79.78|0
1654767300000|2022-06-09 09:35:00|82.26|79.86|82.2|79.8|82.34|79.94|82.01|79.61|0
1654767600000|2022-06-09 09:40:00|82.17|79.77|82.79|80.39|82.9|80.5|82.14|79.74|0
1654767900000|2022-06-09 09:45:00|82.68|80.28|82.5|80.1|82.85|80.45|82.5|80.1|0
1654768200000|2022-06-09 09:50:00|82.56|80.16|82.61|80.21|82.78|80.38|82.22|79.82|0
1654768500000|2022-06-09 09:55:00|82.67|80.27|82.89|80.49|83.35|80.95|82.61|80.21|0
1654768800000|2022-06-09 10:00:00|82.84|80.44|83|80.6|83|80.6|82.61|80.21|0
1654769100000|2022-06-09 10:05:00|82.95|80.55|83.06|80.66|83.12|80.72|82.72|80.32|0
1654769400000|2022-06-09 10:10:00|83|80.6|82.88|80.48|83.57|81.17|82.88|80.48|0
1654769700000|2022-06-09 10:15:00|82.94|80.54|82.2|79.8|83|80.6|82.09|79.69|0
1654770000000|2022-06-09 10:20:00|82.26|79.86|81.09|78.69|82.26|79.86|80.86|78.46|0
1654770300000|2022-06-09 10:25:00|81.03|78.63|80.65|78.25|81.59|79.19|80.65|78.25|0
1654770600000|2022-06-09 10:30:00|80.49|78.09|80.68|78.28|80.76|78.36|80.21|77.81|0
1654770900000|2022-06-09 10:35:00|80.7|78.3|81.31|78.91|81.31|78.91|80.46|78.06|0
1654771200000|2022-06-09 10:40:00|81.25|78.85|81.25|78.85|81.53|79.13|80.98|78.58|0
1654771500000|2022-06-09 10:45:00|81.31|78.91|81.41|79.01|81.58|79.18|81.14|78.74|0
1654771800000|2022-06-09 10:50:00|81.36|78.96|80.64|78.24|81.41|79.01|80.5|78.1|0
1654772100000|2022-06-09 10:55:00|80.69|78.29|81.16|78.76|81.24|78.84|80.69|78.29|0
1654772400000|2022-06-09 11:00:00|81.24|78.84|81.46|79.06|81.63|79.23|81.22|78.82|0
1654772700000|2022-06-09 11:05:00|81.52|79.12|81.51|79.11|81.91|79.51|81.35|78.95|0
1654773000000|2022-06-09 11:10:00|81.46|79.06|81.07|78.67|81.51|79.11|81.07|78.67|0
1654773300000|2022-06-09 11:15:00|81.12|78.72|81.73|79.33|81.76|79.36|80.96|78.56|0
1654773600000|2022-06-09 11:20:00|81.76|79.36|80.45|78.05|81.95|79.55|79.63|77.23|0
1654773900000|2022-06-09 11:25:00|80.67|78.27|81.33|78.93|81.61|79.21|80.51|78.11|0
1654774200000|2022-06-09 11:30:00|81.31|78.91|82|79.6|82|79.6|81|78.6|0
1654774500000|2022-06-09 11:35:00|82.06|79.66|81.8|79.4|82.22|79.82|81.66|79.26|0
1654774800000|2022-06-09 11:40:00|81.83|79.43|81.41|79.01|82.08|79.68|81.35|78.95|0
1654775100000|2022-06-09 11:45:00|81.35|78.95|82.87|80.47|83.23|80.83|80.14|77.74|0
1654775400000|2022-06-09 11:50:00|82.93|80.53|83.29|80.89|83.29|80.89|82.06|79.66|0
1654775700000|2022-06-09 11:55:00|83.21|80.81|83.23|80.83|83.89|81.49|83.07|80.67|0
1654776000000|2022-06-09 12:00:00|83.29|80.89|83.4|81|83.92|81.52|83.23|80.83|0
1654776300000|2022-06-09 12:05:00|83.43|81.03|83.63|81.23|83.97|81.57|83.23|80.83|0
1654776600000|2022-06-09 12:10:00|83.68|81.28|85.17|82.77|85.17|82.77|83.63|81.23|0
1654776900000|2022-06-09 12:15:00|85.29|82.89|84.94|82.54|85.58|83.18|84.59|82.19|0
1654777200000|2022-06-09 12:20:00|85.11|82.71|85.92|83.52|86.39|83.99|85.11|82.71|0
1654777500000|2022-06-09 12:25:00|86.04|83.64|85.72|83.32|87.12|84.72|84.99|82.59|0
1654777800000|2022-06-09 12:30:00|85.6|83.2|86.27|83.87|86.71|84.31|84.96|82.56|0
1654778100000|2022-06-09 12:35:00|86.36|83.96|86.18|83.78|87.12|84.72|86.12|83.72|0
1654778400000|2022-06-09 12:40:00|86.24|83.84|88.89|86.49|89.01|86.61|86.03|83.63|0
1654778700000|2022-06-09 12:45:00|88.95|86.55|88.95|86.55|89.01|86.61|88.12|85.72|0
1654779000000|2022-06-09 12:50:00|88.89|86.49|89.82|87.42|90|87.6|87.95|85.55|0
1654779300000|2022-06-09 12:55:00|89.88|87.48|89.09|86.69|89.88|87.48|88.71|86.31|0
1654779600000|2022-06-09 13:00:00|89.27|86.87|88.55|86.15|89.51|87.11|88.55|86.15|0
1654779900000|2022-06-09 13:05:00|88.61|86.21|89.78|87.38|89.81|87.41|88.55|86.15|0
1654780200000|2022-06-09 13:10:00|89.75|87.35|90.59|88.19|90.59|88.19|88.25|85.85|0
1654780500000|2022-06-09 13:15:00|90.53|88.13|90.65|88.25|91.2|88.8|90.05|87.65|0
1654780800000|2022-06-09 13:20:00|90.35|87.95|90.16|87.76|90.35|87.95|89.68|87.28|0
1654781100000|2022-06-09 13:25:00|90.04|87.64|90.64|88.24|90.64|88.24|89.74|87.34|0
1654781400000|2022-06-09 13:30:00|90.46|88.06|89.65|87.25|92.54|90.14|87.98|85.58|0
1654781700000|2022-06-09 13:35:00|89.18|86.78|91.03|88.63|91.15|88.75|87.86|85.46|0
1654782000000|2022-06-09 13:40:00|91.34|88.94|91.88|89.48|93.3|90.9|90.36|87.96|0
1654782300000|2022-06-09 13:45:00|92.25|89.85|88.62|86.22|93.15|90.75|87.55|85.15|0
1654782600000|2022-06-09 13:50:00|88.68|86.28|85.02|82.62|88.74|86.34|84.39|81.99|0
1654782900000|2022-06-09 13:55:00|85.2|82.8|85.14|82.74|87.56|85.16|84.45|82.05|0
1654783200000|2022-06-09 14:00:00|84.91|82.51|86.65|84.25|86.83|84.43|84.91|82.51|0
1654783500000|2022-06-09 14:05:00|86.88|84.48|89.32|86.92|89.56|87.16|86.68|84.28|0
1654783800000|2022-06-09 14:10:00|89.38|86.98|88.71|86.31|90.41|88.01|88.5|86.1|0
1654784100000|2022-06-09 14:15:00|88.65|86.25|87.57|85.17|89.01|86.61|86.04|83.64|0
1654784400000|2022-06-09 14:20:00|87.4|85|87.21|84.81|87.87|85.47|86.63|84.23|0
1654784700000|2022-06-09 14:25:00|87.16|84.76|86.44|84.04|87.69|85.29|86.44|84.04|0
1654785000000|2022-06-09 14:30:00|85.98|83.58|86.85|84.45|87.51|85.11|84.99|82.59|0
1654785300000|2022-06-09 14:35:00|86.56|84.16|85.85|83.45|87.09|84.69|85.56|83.16|0
1654785600000|2022-06-09 14:40:00|85.88|83.48|87.91|85.51|88.57|86.17|85.68|83.28|0
1654785900000|2022-06-09 14:45:00|87.85|85.45|88.69|86.29|89.11|86.71|87.74|85.34|0
1654786200000|2022-06-09 14:50:00|88.87|86.47|90.69|88.29|90.87|88.47|88.81|86.41|0
1654786500000|2022-06-09 14:55:00|90.87|88.47|89.47|87.07|91.36|88.96|89.04|86.64|0
1654786800000|2022-06-09 15:00:00|89.71|87.31|91.54|89.14|91.79|89.39|89.28|86.88|0
1654787100000|2022-06-09 15:05:00|91.6|89.2|91.36|88.96|92.53|90.13|90.69|88.29|0
1654787400000|2022-06-09 15:10:00|91.42|89.02|91.45|89.05|91.76|89.36|90.26|87.86|0
1654787700000|2022-06-09 15:15:00|91.08|88.68|91.75|89.35|92.12|89.72|91.08|88.68|0
1654788000000|2022-06-09 15:20:00|91.69|89.29|90.62|88.22|91.82|89.42|90.23|87.83|0
1654788300000|2022-06-09 15:25:00|90.65|88.25|91.69|89.29|92|89.6|90.47|88.07|0
1654788600000|2022-06-09 15:30:00|91.87|89.47|91.81|89.41|92.61|90.21|90.95|88.55|0
1654788900000|2022-06-09 15:35:00|91.62|89.22|91.19|88.79|92.05|89.65|90.61|88.21|0
1654789200000|2022-06-09 15:40:00|90.98|88.58|89.19|86.79|90.98|88.58|88.17|85.77|0
1654789500000|2022-06-09 15:45:00|89.37|86.97|91.11|88.71|91.29|88.89|88.51|86.11|0
1654789800000|2022-06-09 15:50:00|91.05|88.65|90.68|88.28|92.09|89.69|90.61|88.21|0
1654790100000|2022-06-09 15:55:00|90.61|88.21|89.64|87.24|90.8|88.4|89.52|87.12|0
1654790400000|2022-06-09 16:00:00|89.7|87.3|90.18|87.78|90.36|87.96|89.04|86.64|0
1654790700000|2022-06-09 16:05:00|90.3|87.9|90.91|88.51|91.4|89|90|87.6|0
1654791000000|2022-06-09 16:10:00|91.03|88.63|91.52|89.12|92.51|90.11|90.85|88.45|0
1654791300000|2022-06-09 16:15:00|91.58|89.18|91.27|88.87|92.08|89.68|91.21|88.81|0
1654791600000|2022-06-09 16:20:00|91.21|88.81|90.72|88.32|91.33|88.93|90.17|87.77|0
1654791900000|2022-06-09 16:25:00|90.78|88.38|89.5|87.1|90.96|88.56|89.08|86.68|0
1654792200000|2022-06-09 16:30:00|89.38|86.98|89.26|86.86|90.04|87.64|88.84|86.44|0
1654792500000|2022-06-09 16:35:00|89.32|86.92|89.07|86.67|89.5|87.1|88.57|86.17|0
1654792800000|2022-06-09 16:40:00|88.95|86.55|87.45|85.05|89.31|86.91|87.09|84.69|0
1654793100000|2022-06-09 16:45:00|87.51|85.11|88.1|85.7|88.34|85.94|87.33|84.93|0
1654793400000|2022-06-09 16:50:00|88.04|85.64|88.58|86.18|88.58|86.18|87.21|84.81|0
1654793700000|2022-06-09 16:55:00|88.76|86.36|86.73|84.33|89.18|86.78|86.32|83.92|0
1654794000000|2022-06-09 17:00:00|86.55|84.15|85.86|83.46|87.08|84.68|85.29|82.89|0
1654794300000|2022-06-09 17:05:00|85.92|83.52|85.85|83.45|85.92|83.52|84.57|82.17|0
1654794600000|2022-06-09 17:10:00|85.74|83.34|85.62|83.22|85.97|83.57|84.92|82.52|0
1654794900000|2022-06-09 17:15:00|85.73|83.33|85.85|83.45|86.38|83.98|85.41|83.01|0
1654795200000|2022-06-09 17:20:00|85.91|83.51|87.45|85.05|87.57|85.17|85.73|83.33|0
1654795500000|2022-06-09 17:25:00|87.51|85.11|88.34|85.94|88.71|86.31|87.27|84.87|0
1654795800000|2022-06-09 17:30:00|88.64|86.24|89.37|86.97|89.92|87.52|88.64|86.24|0
1654796100000|2022-06-09 17:35:00|89.49|87.09|89.49|87.09|90.41|88.01|89.18|86.78|0
1654796400000|2022-06-09 17:40:00|89.55|87.15|92.66|90.26|92.91|90.51|89.28|86.88|0
1654796700000|2022-06-09 17:45:00|92.82|90.42|91.28|88.88|92.91|90.51|91.15|88.75|0
1654797000000|2022-06-09 17:50:00|91.21|88.81|91.09|88.69|91.28|88.88|90.66|88.26|0
1654797300000|2022-06-09 17:55:00|91.15|88.75|89.68|87.28|91.15|88.75|89.62|87.22|0
1654797600000|2022-06-09 18:00:00|89.81|87.41|91.39|88.99|91.7|89.3|89.68|87.28|0
1654797900000|2022-06-09 18:05:00|91.45|89.05|91.32|88.92|91.94|89.54|90.77|88.37|0
1654798200000|2022-06-09 18:10:00|91.26|88.86|91.14|88.74|92.43|90.03|91.02|88.62|0
1654798500000|2022-06-09 18:15:00|91.2|88.8|91.56|89.16|91.87|89.47|90.89|88.49|0
1654798800000|2022-06-09 18:20:00|91.5|89.1|93.05|90.65|93.24|90.84|91.01|88.61|0
1654799100000|2022-06-09 18:25:00|92.99|90.59|92.24|89.84|93.42|91.02|91.74|89.34|0
1654799400000|2022-06-09 18:30:00|92.36|89.96|93.79|91.39|93.98|91.58|92.36|89.96|0
1654799700000|2022-06-09 18:35:00|93.86|91.46|94.36|91.96|94.74|92.34|93.48|91.08|0
1654800000000|2022-06-09 18:40:00|94.42|92.02|94.66|92.26|95.24|92.84|93.58|91.18|0
1654800300000|2022-06-09 18:45:00|94.72|92.32|94.08|91.68|94.78|92.38|93.46|91.06|0
1654800600000|2022-06-09 18:50:00|94.21|91.81|94.46|92.06|94.9|92.5|93.64|91.24|0
1654800900000|2022-06-09 18:55:00|94.59|92.19|96.37|93.97|96.43|94.03|94.05|91.65|0
1654801200000|2022-06-09 19:00:00|96.43|94.03|100.15|97.75|100.18|97.78|96.3|93.9|0
1654801500000|2022-06-09 19:05:00|100.28|97.88|101|98.6|101.47|99.07|99.95|97.55|0
1654801800000|2022-06-09 19:10:00|100.94|98.54|101.66|99.26|101.66|99.26|100.47|98.07|0
1654802100000|2022-06-09 19:15:00|101.73|99.33|100.66|98.26|101.8|99.4|100.14|97.74|0
1654802400000|2022-06-09 19:20:00|100.73|98.33|100.53|98.13|101.66|99.26|100|97.6|0
1654802700000|2022-06-09 19:25:00|100.46|98.06|103.33|100.93|103.33|100.93|100.46|98.06|0
1654803000000|2022-06-09 19:30:00|103.54|101.14|104.42|102.02|104.42|102.02|103.06|100.66|0
1654803300000|2022-06-09 19:35:00|104.49|102.09|104.01|101.61|104.55|102.15|103.33|100.93|0
1654803600000|2022-06-09 19:40:00|104.07|101.67|105.99|103.59|106.26|103.86|102.5|100.1|0
1654803900000|2022-06-09 19:45:00|106.19|103.79|107.79|105.39|108.85|106.45|105.92|103.52|0
1654804200000|2022-06-09 19:50:00|107.93|105.53|106.94|104.54|109.13|106.73|106.6|104.2|0
1654804500000|2022-06-09 19:55:00|106.31|103.91|110.69|108.29|110.84|108.44|106.31|103.91|0
1654804800000|2022-06-09 20:00:00|110.91|108.51|110.55|108.15|110.91|108.51|110.19|107.79|0
1654805100000|2022-06-09 20:05:00|110.62|108.22|110.76|108.36|110.83|108.43|109.69|107.29|0
1654805400000|2022-06-09 20:10:00|110.69|108.29|109.68|107.28|110.83|108.43|109.61|107.21|0
1654805700000|2022-06-09 20:15:00|110.02|107.22|110.16|107.36|110.81|108.01|109.88|107.08|0
1654806000000|2022-06-09 20:20:00|110.23|107.43|109.94|107.14|110.23|107.43|109.66|106.86|0
1654806300000|2022-06-09 20:25:00|109.87|107.07|109.8|107|110.3|107.5|109.8|107|0
1654806600000|2022-06-09 20:30:00|109.59|106.79|110.22|107.42|110.22|107.42|109.55|106.75|0
1654806900000|2022-06-09 20:35:00|110.26|107.46|110.36|107.56|110.44|107.64|110.01|107.21|0
1654807200000|2022-06-09 20:40:00|110.44|107.64|110.07|107.27|110.44|107.64|109.93|107.13|0
1654807500000|2022-06-09 20:45:00|110|107.2|109.4|106.6|110|107.2|109.36|106.56|0
1654807800000|2022-06-09 20:50:00|109.29|106.49|109.35|106.55|109.71|106.91|109.28|106.48|0
1654808100000|2022-06-09 20:55:00|109.43|106.63|108.89|106.09|109.5|106.7|108.57|105.77|0
1654808400000|2022-06-09 21:00:00|109|106.2|108.98|106.18|109.13|106.33|108.81|106.01|0
1654808700000|2022-06-09 21:05:00|109|106.2|109|106.2|109.09|106.29|108.85|106.05|0
1654809000000|2022-06-09 21:10:00|109.05|106.25|108.74|105.94|109.31|106.51|108.69|105.89|0
1654809300000|2022-06-09 21:15:00|108.81|106.01|108.84|106.04|109.04|106.24|108.52|105.72|0
1654809600000|2022-06-09 21:20:00|108.79|105.99|108.76|105.96|108.89|106.09|108.76|105.96|0
1654809900000|2022-06-09 21:25:00|108.79|105.99|108.83|106.03|108.86|106.06|108.71|105.91|0
1654810200000|2022-06-09 21:30:00|108.81|106.01|108.74|105.94|108.89|106.09|108.72|105.92|0
1654810500000|2022-06-09 21:35:00|108.72|105.92|108.72|105.92|108.78|105.98|108.67|105.87|0
1654810800000|2022-06-09 21:40:00|108.71|105.91|108.72|105.92|108.72|105.92|108.71|105.91|0
1654811100000|2022-06-09 21:45:00|108.73|105.93|108.7|105.9|108.73|105.93|108.7|105.9|0
1654811400000|2022-06-09 21:50:00|108.63|105.83|108.65|105.85|108.7|105.9|108.63|105.83|0
1654811700000|2022-06-09 21:55:00|108.63|105.83|108.27|105.47|108.79|105.99|108.14|105.34|0
1654812000000|2022-06-09 22:00:00|108.15|105.35|108.74|105.94|109.35|106.55|108.11|105.31|0
1654812300000|2022-06-09 22:05:00|108.78|105.98|109.3|106.5|109.3|106.5|108.74|105.94|0
1654812600000|2022-06-09 22:10:00|109.38|106.58|109.73|106.93|109.73|106.93|109.3|106.5|0
1654812900000|2022-06-09 22:15:00|109.8|107|109.69|106.89|110.01|107.21|109.37|106.57|0
1654813200000|2022-06-09 22:20:00|109.65|106.85|110.29|107.49|110.37|107.57|109.65|106.85|0
1654813500000|2022-06-09 22:25:00|110.22|107.42|110.07|107.27|110.33|107.53|110|107.2|0
1654813800000|2022-06-09 22:30:00|110.15|107.35|109.93|107.13|110.29|107.49|109.86|107.06|0
1654814100000|2022-06-09 22:35:00|109.86|107.06|109.78|106.98|109.86|107.06|109.71|106.91|0
1654814400000|2022-06-09 22:40:00|109.71|106.91|109.85|107.05|109.85|107.05|109.71|106.91|0
1654814700000|2022-06-09 22:45:00|109.82|107.02|109.21|106.41|109.85|107.05|109.21|106.41|0
1654815000000|2022-06-09 22:50:00|109.14|106.34|109.7|106.9|109.77|106.97|109.06|106.26|0
1654815300000|2022-06-09 22:55:00|109.63|106.83|109.77|106.97|109.84|107.04|109.63|106.83|0
1654815600000|2022-06-09 23:00:00|109.63|106.83|109.69|106.89|109.91|107.11|109.63|106.83|0
1654815900000|2022-06-09 23:05:00|109.76|106.96|109.76|106.96|109.83|107.03|109.69|106.89|0
1654816200000|2022-06-09 23:10:00|109.83|107.03|109.62|106.82|109.83|107.03|109.62|106.82|0
1654816500000|2022-06-09 23:15:00|109.69|106.89|109.19|106.39|109.76|106.96|109.19|106.39|0
1654816800000|2022-06-09 23:20:00|109.11|106.31|108.69|105.89|109.11|106.31|108.62|105.82|0
1654817100000|2022-06-09 23:25:00|108.76|105.96|109.11|106.31|109.32|106.52|108.69|105.89|0
1654817400000|2022-06-09 23:30:00|109.18|106.38|108.96|106.16|109.25|106.45|108.68|105.88|0
1654817700000|2022-06-09 23:35:00|109.1|106.3|108.89|106.09|109.39|106.59|108.75|105.95|0
1654818000000|2022-06-09 23:40:00|108.82|106.02|108.96|106.16|109.1|106.3|108.46|105.66|0
1654818300000|2022-06-09 23:45:00|109.03|106.23|108.88|106.08|109.38|106.58|108.88|106.08|0
1654818600000|2022-06-09 23:50:00|109.02|106.22|109.16|106.36|109.3|106.5|108.17|105.37|0
1654818900000|2022-06-09 23:55:00|109.23|106.43|109.09|106.29|109.3|106.5|109.02|106.22|0
1654819200000|2022-06-10 00:00:00|108.95|106.15|108.38|105.58|109.58|106.78|108.31|105.51|0
1654819500000|2022-06-10 00:05:00|108.45|105.65|109.51|106.71|109.58|106.78|108.31|105.51|0
1654819800000|2022-06-10 00:10:00|109.58|106.78|110.5|107.7|110.94|108.14|109.58|106.78|0
1654820100000|2022-06-10 00:15:00|110.36|107.56|110.72|107.92|111|108.2|110.29|107.49|0
1654820400000|2022-06-10 00:20:00|110.79|107.99|110.93|108.13|110.93|108.13|110.07|107.27|0
1654820700000|2022-06-10 00:25:00|111|108.2|110.49|107.69|111.29|108.49|110.35|107.55|0
1654821000000|2022-06-10 00:30:00|110.64|107.84|110.06|107.26|111|108.2|109.99|107.19|0
1654821300000|2022-06-10 00:35:00|110.13|107.33|110.02|107.22|110.49|107.69|109.92|107.12|0
1654821600000|2022-06-10 00:40:00|109.99|107.19|109.95|107.15|110.2|107.4|109.77|106.97|0
1654821900000|2022-06-10 00:45:00|109.98|107.18|110.12|107.32|110.27|107.47|109.63|106.83|0
1654822200000|2022-06-10 00:50:00|110.16|107.36|110.55|107.75|110.69|107.89|110.05|107.25|0
1654822500000|2022-06-10 00:55:00|110.59|107.79|110.55|107.75|110.98|108.18|110.4|107.6|0
1654822800000|2022-06-10 01:00:00|110.4|107.6|110.04|107.24|110.83|108.03|109.83|107.03|0
1654823100000|2022-06-10 01:05:00|110.18|107.38|110.18|107.38|110.54|107.74|110.04|107.24|0
1654823400000|2022-06-10 01:10:00|110.11|107.31|110.03|107.23|110.65|107.85|109.86|107.06|0
1654823700000|2022-06-10 01:15:00|110.18|107.38|110.1|107.3|110.54|107.74|109.82|107.02|0
1654824000000|2022-06-10 01:20:00|110.03|107.23|110.96|108.16|111.1|108.3|109.89|107.09|0
1654824300000|2022-06-10 01:25:00|110.92|108.12|110.42|107.62|110.96|108.16|110.24|107.44|0
1654824600000|2022-06-10 01:30:00|110.38|107.58|110.16|107.36|110.6|107.8|109.88|107.08|0
1654824900000|2022-06-10 01:35:00|110.09|107.29|110.09|107.29|110.31|107.51|109.81|107.01|0
1654825200000|2022-06-10 01:40:00|110.02|107.22|110.37|107.57|110.52|107.72|110.02|107.22|0
1654825500000|2022-06-10 01:45:00|110.3|107.5|110.55|107.75|110.91|108.11|110.23|107.43|0
1654825800000|2022-06-10 01:50:00|110.48|107.68|110.51|107.71|110.8|108|110.15|107.35|0
1654826100000|2022-06-10 01:55:00|110.44|107.64|110.43|107.63|110.58|107.78|110.08|107.28|0
1654826400000|2022-06-10 02:00:00|110.4|107.6|110.21|107.41|110.54|107.74|110|107.2|0
1654826700000|2022-06-10 02:05:00|110.25|107.45|110.5|107.7|110.64|107.84|110.04|107.24|0
1654827000000|2022-06-10 02:10:00|110.43|107.63|110.32|107.52|110.5|107.7|110.21|107.41|0
1654827300000|2022-06-10 02:15:00|110.35|107.55|110.17|107.37|110.57|107.77|110.13|107.33|0
1654827600000|2022-06-10 02:20:00|110.2|107.4|109.7|106.9|110.2|107.4|109.7|106.9|0
1654827900000|2022-06-10 02:25:00|109.63|106.83|109.41|106.61|109.84|107.04|109.41|106.61|0
1654828200000|2022-06-10 02:30:00|109.24|106.44|108.91|106.11|109.55|106.75|108.91|106.11|0
1654828500000|2022-06-10 02:35:00|108.84|106.04|109.19|106.39|109.34|106.54|108.81|106.01|0
1654828800000|2022-06-10 02:40:00|109.23|106.43|109.55|106.75|109.69|106.89|109.19|106.39|0
1654829100000|2022-06-10 02:45:00|109.51|106.71|109.29|106.49|109.65|106.85|109.26|106.46|0
1654829400000|2022-06-10 02:50:00|109.33|106.53|109.11|106.31|109.4|106.6|109.11|106.31|0
1654829700000|2022-06-10 02:55:00|109.15|106.35|109.32|106.52|109.36|106.56|109.11|106.31|0
1654830000000|2022-06-10 03:00:00|109.25|106.45|107.97|105.17|109.25|106.45|107.9|105.1|0
1654830300000|2022-06-10 03:05:00|108.01|105.21|107.9|105.1|108.33|105.53|107.9|105.1|0
1654830600000|2022-06-10 03:10:00|107.87|105.07|107.41|104.61|107.97|105.17|107.34|104.54|0
1654830900000|2022-06-10 03:15:00|107.33|104.53|107.54|104.74|107.68|104.88|107.33|104.53|0
1654831200000|2022-06-10 03:20:00|107.47|104.67|107.47|104.67|107.47|104.67|107.19|104.39|0
1654831500000|2022-06-10 03:25:00|107.4|104.6|107.01|104.21|107.47|104.67|107.01|104.21|0
1654831800000|2022-06-10 03:30:00|107.04|104.24|107.53|104.73|107.53|104.73|106.87|104.07|0
1654832100000|2022-06-10 03:35:00|107.46|104.66|107.53|104.73|107.74|104.94|107.46|104.66|0
1654832400000|2022-06-10 03:40:00|107.67|104.87|107.74|104.94|107.91|105.11|107.6|104.8|0
1654832700000|2022-06-10 03:45:00|107.67|104.87|107.73|104.93|107.87|105.07|107.52|104.72|0
1654833000000|2022-06-10 03:50:00|107.7|104.9|108.08|105.28|108.15|105.35|107.66|104.86|0
1654833300000|2022-06-10 03:55:00|108.05|105.25|108.18|105.38|108.29|105.49|108.01|105.21|0
1654833600000|2022-06-10 04:00:00|108.15|105.35|108.29|105.49|108.29|105.49|108.08|105.28|0
1654833900000|2022-06-10 04:05:00|108.22|105.42|108.49|105.69|108.57|105.77|108.22|105.42|0
1654834200000|2022-06-10 04:10:00|108.53|105.73|108.49|105.69|108.74|105.94|108.42|105.62|0
1654834500000|2022-06-10 04:15:00|108.56|105.76|108.77|105.97|108.84|106.04|108.56|105.76|0
1654834800000|2022-06-10 04:20:00|108.7|105.9|108.63|105.83|108.7|105.9|108.63|105.83|0
1654835100000|2022-06-10 04:25:00|108.66|105.86|109.33|106.53|109.4|106.6|108.66|105.86|0
1654835400000|2022-06-10 04:30:00|109.4|106.6|109.68|106.88|109.83|107.03|109.4|106.6|0
1654835700000|2022-06-10 04:35:00|109.76|106.96|110.32|107.52|110.32|107.52|109.76|106.96|0
1654836000000|2022-06-10 04:40:00|110.4|107.6|110.18|107.38|110.47|107.67|109.89|107.09|0
1654836300000|2022-06-10 04:45:00|110.11|107.31|110.03|107.23|110.25|107.45|110.03|107.23|0
1654836600000|2022-06-10 04:50:00|110.1|107.3|110.03|107.23|110.17|107.37|109.96|107.16|0
1654836900000|2022-06-10 04:55:00|110.1|107.3|110.02|107.22|110.17|107.37|109.95|107.15|0
1654837200000|2022-06-10 05:00:00|109.95|107.15|109.24|106.44|110.1|107.3|109.24|106.44|0
1654837500000|2022-06-10 05:05:00|109.17|106.37|109.59|106.79|109.59|106.79|109.02|106.22|0
1654837800000|2022-06-10 05:10:00|109.52|106.72|109.23|106.43|109.66|106.86|109.23|106.43|0
1654838100000|2022-06-10 05:15:00|109.27|106.47|108.16|105.36|109.27|106.47|108.02|105.22|0
1654838400000|2022-06-10 05:20:00|108.02|105.22|108.3|105.5|108.45|105.65|107.95|105.15|0
1654838700000|2022-06-10 05:25:00|108.23|105.43|108.23|105.43|108.58|105.78|108.16|105.36|0
1654839000000|2022-06-10 05:30:00|108.16|105.36|107.73|104.93|108.3|105.5|107.45|104.65|0
1654839300000|2022-06-10 05:35:00|107.8|105|107.73|104.93|107.94|105.14|107.52|104.72|0
1654839600000|2022-06-10 05:40:00|107.66|104.86|107.8|105|107.87|105.07|107.45|104.65|0
1654839900000|2022-06-10 05:45:00|107.87|105.07|108.57|105.77|108.64|105.84|107.87|105.07|0
1654840200000|2022-06-10 05:50:00|108.53|105.73|108.85|106.05|109.2|106.4|108.53|105.73|0
1654840500000|2022-06-10 05:55:00|108.78|105.98|108.84|106.04|108.92|106.12|108.49|105.69|0
1654840800000|2022-06-10 06:00:00|108.7|105.9|107.78|104.98|108.7|105.9|107.26|104.46|0
1654841100000|2022-06-10 06:05:00|107.82|105.02|107.57|104.77|108.42|105.62|107.5|104.7|0
1654841400000|2022-06-10 06:10:00|107.5|104.7|107|104.2|107.88|105.08|106.93|104.13|0
1654841700000|2022-06-10 06:15:00|107.07|104.27|107.56|104.76|107.63|104.83|106.97|104.17|0
1654842000000|2022-06-10 06:20:00|107.42|104.62|107.66|104.86|108.12|105.32|107.42|104.62|0
1654842300000|2022-06-10 06:25:00|107.7|104.9|107.27|104.47|108.12|105.32|107.13|104.33|0
1654842600000|2022-06-10 06:30:00|107.38|104.58|107.8|105|107.9|105.1|107.34|104.54|0
1654842900000|2022-06-10 06:35:00|107.83|105.03|108.25|105.45|108.4|105.6|107.76|104.96|0
1654843200000|2022-06-10 06:40:00|108.32|105.52|107.97|105.17|108.32|105.52|107.48|104.68|0
1654843500000|2022-06-10 06:45:00|107.9|105.1|108.39|105.59|108.74|105.94|107.68|104.88|0
1654843800000|2022-06-10 06:50:00|108.53|105.73|107.75|104.95|108.67|105.87|107.54|104.74|0
1654844100000|2022-06-10 06:55:00|107.82|105.02|107.6|104.8|108.31|105.51|107.39|104.59|0
1654844400000|2022-06-10 07:00:00|107.53|104.73|108.31|105.51|108.45|105.65|106.83|104.03|0
1654844700000|2022-06-10 07:05:00|108.18|105.78|110.02|107.62|110.02|107.62|107.75|105.35|0
1654845000000|2022-06-10 07:10:00|110.17|107.77|110.31|107.91|111.1|108.7|109.88|107.48|0
1654845300000|2022-06-10 07:15:00|110.52|108.12|110.3|107.9|110.85|108.45|109.37|106.97|0
1654845600000|2022-06-10 07:20:00|110.52|108.12|112.25|109.85|112.25|109.85|110.45|108.05|0
1654845900000|2022-06-10 07:25:00|112.18|109.78|112.9|110.5|112.97|110.57|110.54|108.14|0
1654846200000|2022-06-10 07:30:00|112.82|110.42|112.09|109.69|112.97|110.57|111.44|109.04|0
1654846500000|2022-06-10 07:35:00|111.87|109.47|110.21|107.81|111.87|109.47|110.21|107.81|0
1654846800000|2022-06-10 07:40:00|110.29|107.89|111|108.6|111.18|108.78|110.21|107.81|0
1654847100000|2022-06-10 07:45:00|111.29|108.89|112.23|109.83|112.23|109.83|109.64|107.24|0
1654847400000|2022-06-10 07:50:00|112.12|109.72|112.3|109.9|112.37|109.97|111.07|108.67|0
1654847700000|2022-06-10 07:55:00|112.19|109.79|112.08|109.68|112.51|110.11|110.28|107.88|0
1654848000000|2022-06-10 08:00:00|112.23|109.83|110.06|107.66|112.52|110.12|109.77|107.37|0
1654848300000|2022-06-10 08:05:00|109.98|107.58|109.12|106.72|110.56|108.16|108.84|106.44|0
1654848600000|2022-06-10 08:10:00|109.27|106.87|109.05|106.65|109.65|107.25|108.41|106.01|0
1654848900000|2022-06-10 08:15:00|108.98|106.58|108.83|106.43|109.33|106.93|108.41|106.01|0
1654849200000|2022-06-10 08:20:00|108.8|106.4|109.47|107.07|109.54|107.14|108.8|106.4|0
1654849500000|2022-06-10 08:25:00|109.54|107.14|109.39|106.99|109.97|107.57|108.62|106.22|0
1654849800000|2022-06-10 08:30:00|109.43|107.03|109.82|107.42|109.89|107.49|108.89|106.49|0
1654850100000|2022-06-10 08:35:00|109.89|107.49|109.88|107.48|110.96|108.56|109.88|107.48|0
1654850400000|2022-06-10 08:40:00|109.96|107.56|109.74|107.34|110.53|108.13|109.74|107.34|0
1654850700000|2022-06-10 08:45:00|109.81|107.41|109.31|106.91|109.95|107.55|108.95|106.55|0
1654851000000|2022-06-10 08:50:00|109.24|106.84|111.17|108.77|111.45|109.05|109.02|106.62|0
1654851300000|2022-06-10 08:55:00|111.24|108.84|110.95|108.55|111.45|109.05|110.17|107.77|0
1654851600000|2022-06-10 09:00:00|111.02|108.62|110.37|107.97|111.17|108.77|109.66|107.26|0
1654851900000|2022-06-10 09:05:00|110.3|107.9|110.3|107.9|110.37|107.97|109.66|107.26|0
1654852200000|2022-06-10 09:10:00|110.23|107.83|109.87|107.47|110.66|108.26|109.37|106.97|0
1654852500000|2022-06-10 09:15:00|109.79|107.39|110.26|107.86|110.29|107.89|109.26|106.86|0
1654852800000|2022-06-10 09:20:00|110.36|107.96|110.58|108.18|110.65|108.25|109.86|107.46|0
1654853100000|2022-06-10 09:25:00|110.5|108.1|109.64|107.24|110.93|108.53|109.57|107.17|0
1654853400000|2022-06-10 09:30:00|109.71|107.31|109.92|107.52|109.92|107.52|109.49|107.09|0
1654853700000|2022-06-10 09:35:00|109.99|107.59|110.45|108.05|110.96|108.56|109.85|107.45|0
1654854000000|2022-06-10 09:40:00|110.35|107.95|109.2|106.8|110.78|108.38|109.2|106.8|0
1654854300000|2022-06-10 09:45:00|109.27|106.87|110.91|108.51|110.91|108.51|109.13|106.73|0
1654854600000|2022-06-10 09:50:00|110.77|108.37|111.56|109.16|111.56|109.16|110.62|108.22|0
1654854900000|2022-06-10 09:55:00|111.63|109.23|111.23|108.83|111.78|109.38|111.16|108.76|0
1654855200000|2022-06-10 10:00:00|111.27|108.87|112.19|109.79|112.67|110.27|110.55|108.15|0
1654855500000|2022-06-10 10:05:00|112.34|109.94|112.7|110.3|113.06|110.66|112.01|109.61|0
1654855800000|2022-06-10 10:10:00|112.48|110.08|112.47|110.07|113.28|110.88|112.26|109.86|0
1654856100000|2022-06-10 10:15:00|112.4|110|112.76|110.36|112.76|110.36|111.89|109.49|0
1654856400000|2022-06-10 10:20:00|112.83|110.43|113.85|111.45|113.85|111.45|111.78|109.38|0
1654856700000|2022-06-10 10:25:00|113.71|111.31|114|111.6|114.29|111.89|113.14|110.74|0
1654857000000|2022-06-10 10:30:00|114.07|111.67|113.92|111.52|114.29|111.89|113.34|110.94|0
1654857300000|2022-06-10 10:35:00|113.81|111.41|113.3|110.9|113.92|111.52|113.04|110.64|0
1654857600000|2022-06-10 10:40:00|113.26|110.86|113.77|111.37|113.84|111.44|113.19|110.79|0
1654857900000|2022-06-10 10:45:00|113.84|111.44|113.84|111.44|113.88|111.48|113.11|110.71|0
1654858200000|2022-06-10 10:50:00|113.77|111.37|113.1|110.7|114.13|111.73|113.1|110.7|0
1654858500000|2022-06-10 10:55:00|113.18|110.78|112.88|110.48|114.35|111.95|112.88|110.48|0
1654858800000|2022-06-10 11:00:00|112.81|110.41|113.68|111.28|113.76|111.36|112.66|110.26|0
1654859100000|2022-06-10 11:05:00|113.65|111.25|112.29|109.89|113.68|111.28|112.15|109.75|0
1654859400000|2022-06-10 11:10:00|112.37|109.97|112|109.6|113.13|110.73|111.86|109.46|0
1654859700000|2022-06-10 11:15:00|112.22|109.82|113.23|110.83|113.23|110.83|112.22|109.82|0
1654860000000|2022-06-10 11:20:00|113.31|110.91|112.94|110.54|113.45|111.05|112.47|110.07|0
1654860300000|2022-06-10 11:25:00|112.87|110.47|112.64|110.24|113.23|110.83|112.43|110.03|0
1654860600000|2022-06-10 11:30:00|112.57|110.17|111.05|108.65|112.72|110.32|110.69|108.29|0
1654860900000|2022-06-10 11:35:00|111.12|108.72|112.48|110.08|112.62|110.22|109.9|107.5|0
1654861200000|2022-06-10 11:40:00|112.4|110|111.76|109.36|112.69|110.29|111.69|109.29|0
1654861500000|2022-06-10 11:45:00|111.69|109.29|112.04|109.64|112.33|109.93|111.36|108.96|0
1654861800000|2022-06-10 11:50:00|112.11|109.71|112.33|109.93|112.47|110.07|111.83|109.43|0
1654862100000|2022-06-10 11:55:00|112.4|110|112.83|110.43|112.83|110.43|111.75|109.35|0
1654862400000|2022-06-10 12:00:00|112.76|110.36|112.32|109.92|112.76|110.36|111.24|108.84|0
1654862700000|2022-06-10 12:05:00|112.25|109.85|111.38|108.98|112.29|109.89|111.17|108.77|0
1654863000000|2022-06-10 12:10:00|111.31|108.91|110.95|108.55|111.6|109.2|110.88|108.48|0
1654863300000|2022-06-10 12:15:00|111.02|108.62|111.23|108.83|111.45|109.05|110.8|108.4|0
1654863600000|2022-06-10 12:20:00|111.05|108.65|111.23|108.83|111.66|109.26|111.01|108.61|0
1654863900000|2022-06-10 12:25:00|111.12|108.72|111.4|109|111.62|109.22|109.83|107.43|0
1654864200000|2022-06-10 12:30:00|114.49|112.09|126.42|124.02|127.59|125.19|114.49|112.09|0
1654864500000|2022-06-10 12:35:00|127.02|124.62|122.43|120.03|128.07|125.67|121.77|119.37|0
1654864800000|2022-06-10 12:40:00|122.27|119.87|123.91|121.51|123.91|121.51|119.18|116.78|0
1654865100000|2022-06-10 12:45:00|123.76|121.36|126.05|123.65|126.05|123.65|122.11|119.71|0
1654865400000|2022-06-10 12:50:00|126.09|123.69|126.45|124.05|128.22|125.82|126.05|123.65|0
1654865700000|2022-06-10 12:55:00|126.93|124.53|133.75|131.35|133.75|131.35|126.69|124.29|0
1654866000000|2022-06-10 13:00:00|133.83|131.43|128.84|126.44|133.83|131.43|128.12|125.72|0
1654866300000|2022-06-10 13:05:00|129.01|126.61|131.93|129.53|132.26|129.86|128.52|126.12|0
1654866600000|2022-06-10 13:10:00|132.09|129.69|131.68|129.28|132.46|130.06|130.46|128.06|0
1654866900000|2022-06-10 13:15:00|132.09|129.69|133.69|131.29|133.69|131.29|131.11|128.71|0
1654867200000|2022-06-10 13:20:00|133.57|131.17|135.9|133.5|136.62|134.22|132|129.6|0
1654867500000|2022-06-10 13:25:00|136.15|133.75|133.48|131.08|136.49|134.09|133.48|131.08|0
1654867800000|2022-06-10 13:30:00|133.4|131|138.35|135.95|138.92|136.52|130.77|128.37|0
1654868100000|2022-06-10 13:35:00|138.52|136.12|137.39|134.99|140.2|137.8|136.13|133.73|0
1654868400000|2022-06-10 13:40:00|137.56|135.16|134.46|132.06|137.9|135.5|134.46|132.06|0
1654868700000|2022-06-10 13:45:00|134.29|131.89|136.13|133.73|136.97|134.57|133.38|130.98|0
1654869000000|2022-06-10 13:50:00|136.67|134.27|139.59|137.19|139.85|137.45|135.54|133.14|0
1654869300000|2022-06-10 13:55:00|139.25|136.85|139.21|136.81|140.88|138.48|138.06|135.66|0
1654869600000|2022-06-10 14:00:00|140.19|137.79|145.85|143.45|146.64|144.24|140.19|137.79|0
1654869900000|2022-06-10 14:05:00|145.93|143.53|147.48|145.08|147.75|145.35|144.51|142.11|0
1654870200000|2022-06-10 14:10:00|147.66|145.26|145.17|142.77|148.17|145.77|144.99|142.59|0
1654870500000|2022-06-10 14:15:00|145.35|142.95|146.5|144.1|147.17|144.77|144.99|142.59|0
1654870800000|2022-06-10 14:20:00|146.59|144.19|148.38|145.98|148.83|146.43|146.14|143.74|0
1654871100000|2022-06-10 14:25:00|148.11|145.71|148.6|146.2|148.87|146.47|145.87|143.47|0
1654871400000|2022-06-10 14:30:00|148.87|146.47|145.89|143.49|149.05|146.65|145.89|143.49|0
1654871700000|2022-06-10 14:35:00|146.2|143.8|143.77|141.37|146.47|144.07|143.63|141.23|0
1654872000000|2022-06-10 14:40:00|143.99|141.59|142.41|140.01|145.75|143.35|142.41|140.01|0
1654872300000|2022-06-10 14:45:00|143.02|140.62|143.71|141.31|144.91|142.51|142.49|140.09|0
1654872600000|2022-06-10 14:50:00|143.89|141.49|143.54|141.14|145.26|142.86|141.93|139.53|0
1654872900000|2022-06-10 14:55:00|143.28|140.88|147.78|145.38|147.78|145.38|143.1|140.7|0
1654873200000|2022-06-10 15:00:00|147.96|145.56|147.62|145.22|148.68|146.28|146.6|144.2|0
1654873500000|2022-06-10 15:05:00|147.71|145.31|147.97|145.57|149.32|146.92|147.53|145.13|0
1654873800000|2022-06-10 15:10:00|148.24|145.84|148.06|145.66|148.87|146.47|146.54|144.14|0
1654874100000|2022-06-10 15:15:00|147.97|145.57|147.11|144.71|149.05|146.65|146.63|144.23|0
1654874400000|2022-06-10 15:20:00|147.03|144.63|148.99|146.59|149.08|146.68|145.87|143.47|0
1654874700000|2022-06-10 15:25:00|149.21|146.81|149.7|147.3|150.88|148.48|148.81|146.41|0
1654875000000|2022-06-10 15:30:00|150.06|147.66|150.24|147.84|151.51|149.11|149.43|147.03|0
1654875300000|2022-06-10 15:35:00|150.33|147.93|152.08|149.68|153.02|150.62|150.06|147.66|0
1654875600000|2022-06-10 15:40:00|152.54|150.14|149.53|147.13|152.72|150.32|149.49|147.09|0
1654875900000|2022-06-10 15:45:00|149.76|147.36|151.83|149.43|151.83|149.43|148.59|146.19|0
1654876200000|2022-06-10 15:50:00|152.02|149.62|151.19|148.79|152.38|149.98|150.2|147.8|0
1654876500000|2022-06-10 15:55:00|151.1|148.7|148.31|145.91|151.74|149.34|147.69|145.29|0
1654876800000|2022-06-10 16:00:00|148.4|146|147.11|144.71|148.85|146.45|146.84|144.44|0
1654877100000|2022-06-10 16:05:00|147.28|144.88|143.74|141.34|147.28|144.88|143.74|141.34|0
1654877400000|2022-06-10 16:10:00|143.82|141.42|146.84|144.44|147.02|144.62|143.82|141.42|0
1654877700000|2022-06-10 16:15:00|147.2|144.8|147.73|145.33|148.54|146.14|146.66|144.26|0
1654878000000|2022-06-10 16:20:00|147.82|145.42|148.39|145.99|148.67|146.27|146.78|144.38|0
1654878300000|2022-06-10 16:25:00|148.48|146.08|147.18|144.78|149.29|146.89|147.18|144.78|0
1654878600000|2022-06-10 16:30:00|147.31|144.91|148.78|146.38|149.32|146.92|146.07|143.67|0
1654878900000|2022-06-10 16:35:00|149.05|146.65|147.71|145.31|149.23|146.83|147.44|145.04|0
1654879200000|2022-06-10 16:40:00|147.62|145.22|147.26|144.86|148.42|146.02|146.1|143.7|0
1654879500000|2022-06-10 16:45:00|147.08|144.68|148.41|146.01|148.95|146.55|146.72|144.32|0
1654879800000|2022-06-10 16:50:00|148.77|146.37|150.3|147.9|150.48|148.08|148.68|146.28|0
1654880100000|2022-06-10 16:55:00|150.39|147.99|150|147.6|151.63|149.23|149.55|147.15|0
1654880400000|2022-06-10 17:00:00|149.82|147.42|150.72|148.32|151.81|149.41|149.37|146.97|0
1654880700000|2022-06-10 17:05:00|151.08|148.68|150.35|147.95|152.08|149.68|150.17|147.77|0
1654881000000|2022-06-10 17:10:00|150.26|147.86|151.26|148.86|152.07|149.67|149.72|147.32|0
1654881300000|2022-06-10 17:15:00|151.53|149.13|148.64|146.24|151.8|149.4|148.55|146.15|0
1654881600000|2022-06-10 17:20:00|148.73|146.33|147.94|145.54|149.35|146.95|147.67|145.27|0
1654881900000|2022-06-10 17:25:00|147.85|145.45|145.71|143.31|148.12|145.72|145.71|143.31|0
1654882200000|2022-06-10 17:30:00|146.16|143.76|147.93|145.53|149.1|146.7|146.07|143.67|0
1654882500000|2022-06-10 17:35:00|147.84|145.44|144.82|142.42|147.84|145.44|144.82|142.42|0
1654882800000|2022-06-10 17:40:00|144.74|142.34|145.53|143.13|146.33|143.93|144.65|142.25|0
1654883100000|2022-06-10 17:45:00|145.44|143.04|142.72|140.32|146.14|143.74|142.54|140.14|0
1654883400000|2022-06-10 17:50:00|143.72|141.32|143.56|141.16|143.72|141.32|140.28|137.88|0
1654883700000|2022-06-10 17:55:00|143.91|141.51|144.52|142.12|145.49|143.09|143.73|141.33|0
1654884000000|2022-06-10 18:00:00|144.43|142.03|146.73|144.33|147|144.6|144.26|141.86|0
1654884300000|2022-06-10 18:05:00|146.91|144.51|145.22|142.82|147|144.6|144.6|142.2|0
1654884600000|2022-06-10 18:10:00|144.95|142.55|144.91|142.51|145.93|143.53|144.43|142.03|0
1654884900000|2022-06-10 18:15:00|144.99|142.59|142.17|139.77|145.62|143.22|141.56|139.16|0
1654885200000|2022-06-10 18:20:00|142.26|139.86|140.69|138.29|142.26|139.86|140.09|137.69|0
1654885500000|2022-06-10 18:25:00|140.43|138.03|143.04|140.64|143.84|141.44|140.43|138.03|0
1654885800000|2022-06-10 18:30:00|142.95|140.55|141.21|138.81|142.95|140.55|140.51|138.11|0
1654886100000|2022-06-10 18:35:00|141.29|138.89|142.68|140.28|142.86|140.46|141.29|138.89|0
1654886400000|2022-06-10 18:40:00|142.86|140.46|143.56|141.16|144.71|142.31|142.68|140.28|0
1654886700000|2022-06-10 18:45:00|143.65|141.25|140.24|137.84|143.73|141.33|140.24|137.84|0
1654887000000|2022-06-10 18:50:00|140.41|138.01|139.94|137.54|141.54|139.14|139.94|137.54|0
1654887300000|2022-06-10 18:55:00|139.81|137.41|138.26|135.86|140.41|138.01|137.49|135.09|0
1654887600000|2022-06-10 19:00:00|138.17|135.77|141.66|139.26|142.05|139.65|137.15|134.75|0
1654887900000|2022-06-10 19:05:00|141.79|139.39|141.96|139.56|143.54|141.14|141.27|138.87|0
1654888200000|2022-06-10 19:10:00|142.05|139.65|138.55|136.15|142.31|139.91|138.04|135.64|0
1654888500000|2022-06-10 19:15:00|138.47|136.07|136.49|134.09|138.81|136.41|136.32|133.92|0
1654888800000|2022-06-10 19:20:00|136.32|133.92|137|134.6|140.28|137.88|136.32|133.92|0
1654889100000|2022-06-10 19:25:00|136.66|134.26|135.08|132.68|136.66|134.26|132.47|130.07|0
1654889400000|2022-06-10 19:30:00|135.17|132.77|137.21|134.81|137.73|135.33|135|132.6|0
1654889700000|2022-06-10 19:35:00|137.3|134.9|136.09|133.69|138.16|135.76|134.23|131.83|0
1654890000000|2022-06-10 19:40:00|136.18|133.78|139.58|137.18|140.41|138.01|135.24|132.84|0
1654890300000|2022-06-10 19:45:00|139.54|137.14|143.49|141.09|143.67|141.27|139.28|136.88|0
1654890600000|2022-06-10 19:50:00|143.85|141.45|143.62|141.22|144.86|142.46|140.12|137.72|0
1654890900000|2022-06-10 19:55:00|143.53|141.13|148.47|146.07|148.47|146.07|142.64|140.24|0
1654891200000|2022-06-10 20:00:00|148.42|146.02|145.55|143.15|149.1|146.7|145.55|143.15|0
1654891500000|2022-06-10 20:05:00|145.46|143.06|145.9|143.5|146.4|144|145.36|142.96|0
1654891800000|2022-06-10 20:10:00|145.81|143.41|145|142.6|146.21|143.81|144.87|142.47|0
1655103900000|2022-06-13 07:05:00|177.82|175.42|174.55|172.15|177.92|175.52|174.19|171.79|0
1655104200000|2022-06-13 07:10:00|174.75|172.35|177.92|175.52|178.85|176.45|174.75|172.35|0
1655104500000|2022-06-13 07:15:00|178.64|176.24|179.67|177.27|179.72|177.32|177.3|174.9|0
1655104800000|2022-06-13 07:20:00|179.2|176.8|176.62|174.22|179.62|177.22|176.42|174.02|0
1655105100000|2022-06-13 07:25:00|176.78|174.38|178.99|176.59|179.66|177.26|176.32|173.92|0
1655105400000|2022-06-13 07:30:00|178.83|176.43|182.53|180.13|182.74|180.34|178.83|176.43|0
1655105700000|2022-06-13 07:35:00|182.32|179.92|182.47|180.07|182.84|180.44|179.19|176.79|0
1655106000000|2022-06-13 07:40:00|182.16|179.76|183.47|181.07|183.57|181.17|181.37|178.97|0
1655106300000|2022-06-13 07:45:00|183.26|180.86|180.9|178.5|183.63|181.23|180.43|178.03|0
1655106600000|2022-06-13 07:50:00|180.95|178.55|181.05|178.65|181.36|178.96|179.23|176.83|0
1655106900000|2022-06-13 07:55:00|181.57|179.17|182.51|180.11|182.88|180.48|180.52|178.12|0
1655107200000|2022-06-13 08:00:00|182.93|180.53|185.78|183.38|185.89|183.49|182.72|180.32|0
1655107500000|2022-06-13 08:05:00|185.84|183.44|185.03|182.63|186.21|183.81|184.5|182.1|0
1655107800000|2022-06-13 08:10:00|184.98|182.58|188.52|186.12|188.57|186.17|184.4|182|0
1655108100000|2022-06-13 08:15:00|188.57|186.17|191.91|189.51|192.46|190.06|187.82|185.42|0
1655108400000|2022-06-13 08:20:00|191.75|189.35|192.02|189.62|192.07|189.67|190.5|188.1|0
1655108700000|2022-06-13 08:25:00|192.12|189.72|191.36|188.96|192.18|189.78|190.17|187.77|0
1655109000000|2022-06-13 08:30:00|191.58|189.18|187.69|185.29|192.01|189.61|187.69|185.29|0
1655109300000|2022-06-13 08:35:00|187.8|185.4|188.6|186.2|190.16|187.76|187.59|185.19|0
1655109600000|2022-06-13 08:40:00|188.71|186.31|187.79|185.39|189.73|187.33|186.41|184.01|0
1655109900000|2022-06-13 08:45:00|188.33|185.93|189.72|187.32|190.26|187.86|187.9|185.5|0
1655110200000|2022-06-13 08:50:00|189.61|187.21|190.49|188.09|191.84|189.44|188.75|186.35|0
1655110500000|2022-06-13 08:55:00|190.33|187.93|192.05|189.65|192.11|189.71|189.95|187.55|0
1655110800000|2022-06-13 09:00:00|192.21|189.81|189.41|187.01|192.65|190.25|189.41|187.01|0
1655111100000|2022-06-13 09:05:00|189.46|187.06|189.03|186.63|191.13|188.73|188.87|186.47|0
1655111400000|2022-06-13 09:10:00|189.19|186.79|190.04|187.64|190.48|188.08|188.97|186.57|0
1655111700000|2022-06-13 09:15:00|190.15|187.75|189.18|186.78|191.39|188.99|188.75|186.35|0
1655112000000|2022-06-13 09:20:00|189.07|186.67|189.93|187.53|190.25|187.85|186.51|184.11|0
1655112300000|2022-06-13 09:25:00|189.98|187.58|190.03|187.63|190.36|187.96|189.07|186.67|0
1655112600000|2022-06-13 09:30:00|189.92|187.52|190.57|188.17|191|188.6|189.28|186.88|0
1655112900000|2022-06-13 09:35:00|189.81|187.41|190.78|188.38|192.08|189.68|189.49|187.09|0
1655113200000|2022-06-13 09:40:00|190.56|188.16|191.05|188.65|192.72|190.32|189.7|187.3|0
1655113500000|2022-06-13 09:45:00|190.88|188.48|189.59|187.19|191.53|189.13|189.21|186.81|0
1655113800000|2022-06-13 09:50:00|189.69|187.29|190.77|188.37|190.98|188.58|189.53|187.13|0
1655114100000|2022-06-13 09:55:00|190.98|188.58|189.15|186.75|191.85|189.45|188.29|185.89|0
1655114400000|2022-06-13 10:00:00|188.83|186.43|189.14|186.74|190.11|187.71|187.86|185.46|0
1655114700000|2022-06-13 10:05:00|189.25|186.85|186.9|184.5|189.57|187.17|186.9|184.5|0
1655115000000|2022-06-13 10:10:00|186.79|184.39|185.78|183.38|187.22|184.82|185.47|183.07|0
1655115300000|2022-06-13 10:15:00|185.94|183.54|187.8|185.4|188.38|185.98|185.94|183.54|0
1655115600000|2022-06-13 10:20:00|187.85|185.45|188.38|185.98|188.97|186.57|187|184.6|0
1655115900000|2022-06-13 10:25:00|188.59|186.19|188|185.6|188.76|186.36|186.99|184.59|0
1655116200000|2022-06-13 10:30:00|187.95|185.55|185.61|183.21|188.48|186.08|185.45|183.05|0
1655116500000|2022-06-13 10:35:00|185.56|183.16|186.98|184.58|187.57|185.17|185.08|182.68|0
1655116800000|2022-06-13 10:40:00|187.04|184.64|185.28|182.88|187.25|184.85|185.07|182.67|0
1655117100000|2022-06-13 10:45:00|185.39|182.99|186.87|184.47|187.46|185.06|185.18|182.78|0
1655117400000|2022-06-13 10:50:00|186.97|184.57|185.38|182.98|187.51|185.11|185.17|182.77|0
1655117700000|2022-06-13 10:55:00|185.33|182.93|186.7|184.3|187.13|184.73|185.06|182.66|0
1655118000000|2022-06-13 11:00:00|186.01|183.61|184.27|181.87|186.12|183.72|183.79|181.39|0
1655118300000|2022-06-13 11:05:00|184.21|181.81|186.43|184.03|186.75|184.35|183.69|181.29|0
1655118600000|2022-06-13 11:10:00|186.32|183.92|187.06|184.66|188.08|185.68|186.32|183.92|0
1655118900000|2022-06-13 11:15:00|187.17|184.77|187.27|184.87|187.59|185.19|185.52|183.12|0
1655119200000|2022-06-13 11:20:00|187.59|185.19|188.97|186.57|189.19|186.79|187.06|184.66|0
1655119500000|2022-06-13 11:25:00|188.76|186.36|187.37|184.97|189.4|187|186.31|183.91|0
1655119800000|2022-06-13 11:30:00|187.26|184.86|188.86|186.46|189.07|186.67|185.99|183.59|0
1655120100000|2022-06-13 11:35:00|188.81|186.41|187.42|185.02|189.18|186.78|186.62|184.22|0
1655120400000|2022-06-13 11:40:00|187.31|184.91|190.36|187.96|190.36|187.96|186.99|184.59|0
1655120700000|2022-06-13 11:45:00|190.25|187.85|191|188.6|191|188.6|189.55|187.15|0
1655121000000|2022-06-13 11:50:00|190.89|188.49|190.51|188.11|191.75|189.35|190.24|187.84|0
1655121300000|2022-06-13 11:55:00|190.4|188|191.32|188.92|191.64|189.24|190.24|187.84|0
1655121600000|2022-06-13 12:00:00|192.08|189.68|192.05|189.65|193.19|190.79|190.82|188.42|0
1655121900000|2022-06-13 12:05:00|192.11|189.71|191.56|189.16|193.34|190.94|190.82|188.42|0
1655122200000|2022-06-13 12:10:00|191.46|189.06|188.26|185.86|191.84|189.44|188.26|185.86|0
1655122500000|2022-06-13 12:15:00|188.42|186.02|187.23|184.83|189.95|187.55|186.92|184.52|0
1655122800000|2022-06-13 12:20:00|187.13|184.73|185.96|183.56|187.34|184.94|185.65|183.25|0
1655123100000|2022-06-13 12:25:00|186.17|183.77|186.8|184.4|187.33|184.93|185.75|183.35|0
1655123400000|2022-06-13 12:30:00|186.91|184.51|187.43|185.03|187.43|185.03|185.75|183.35|0
1655123700000|2022-06-13 12:35:00|187.54|185.14|187.65|185.25|189.08|186.68|187.22|184.82|0
1655124000000|2022-06-13 12:40:00|187.97|185.57|188.92|186.52|189.83|187.43|187.22|184.82|0
1655124300000|2022-06-13 12:45:00|189.03|186.63|189.88|187.48|190.52|188.12|188.17|185.77|0
1655124600000|2022-06-13 12:50:00|189.77|187.37|190.19|187.79|190.41|188.01|188.27|185.87|0
1655124900000|2022-06-13 12:55:00|190.09|187.69|191.26|188.86|191.59|189.19|189.23|186.83|0
1655125200000|2022-06-13 13:00:00|191.37|188.97|192.01|189.61|192.55|190.15|191.37|188.97|0
1655125500000|2022-06-13 13:05:00|191.9|189.5|191.68|189.28|192.61|190.21|190.93|188.53|0
1655125800000|2022-06-13 13:10:00|191.9|189.5|190.37|187.97|191.99|189.59|190.16|187.76|0
1655126100000|2022-06-13 13:15:00|190.27|187.87|191.98|189.58|191.98|189.58|189.84|187.44|0
1655126400000|2022-06-13 13:20:00|192.09|189.69|193.38|190.98|193.65|191.25|191.98|189.58|0
1655126700000|2022-06-13 13:25:00|193.65|191.25|194.68|192.28|194.78|192.38|192.73|190.33|0
1655127000000|2022-06-13 13:30:00|195.11|192.71|188.76|186.36|195.11|192.71|187.02|184.62|0
1655127300000|2022-06-13 13:35:00|188.97|186.57|192.06|189.66|192.06|189.66|186.09|183.69|0
1655127600000|2022-06-13 13:40:00|192.5|190.1|192.17|189.77|197.18|194.78|191.2|188.8|0
1655127900000|2022-06-13 13:45:00|191.63|189.23|194.01|191.61|194.39|191.99|187.78|185.38|0
1655128200000|2022-06-13 13:50:00|194.11|191.71|193.66|191.26|194.77|192.37|191.3|188.9|0
1655128500000|2022-06-13 13:55:00|193.72|191.32|193.98|191.58|194.37|191.97|191.17|188.77|0
1655128800000|2022-06-13 14:00:00|193.6|191.2|193.97|191.57|196.39|193.99|190.04|187.64|0
1655129100000|2022-06-13 14:05:00|193.75|191.35|193.63|191.23|194.46|192.06|189.84|187.44|0
1655129400000|2022-06-13 14:10:00|193.74|191.34|198.46|196.06|198.93|196.53|192.22|189.82|0
1655129700000|2022-06-13 14:15:00|198.57|196.17|202.83|200.43|203.96|201.56|198.57|196.17|0
1655130000000|2022-06-13 14:20:00|203.39|200.99|204.64|202.24|204.64|202.24|200.69|198.29|0
1655130300000|2022-06-13 14:25:00|204.75|202.35|205.59|203.19|206.85|204.45|203.39|200.99|0
1655130600000|2022-06-13 14:30:00|205.82|203.42|203.41|201.01|206.59|204.19|202.95|200.55|0
1655130900000|2022-06-13 14:35:00|203.63|201.23|203.4|201|203.86|201.46|201.26|198.86|0
1655131200000|2022-06-13 14:40:00|203.85|201.45|209.22|206.82|209.98|207.58|203.85|201.45|0
1655131500000|2022-06-13 14:45:00|209.34|206.94|212.19|209.79|212.43|210.03|208.82|206.42|0
1655131800000|2022-06-13 14:50:00|212.31|209.91|210.45|208.05|213.65|211.25|209.88|207.48|0
1655132100000|2022-06-13 14:55:00|210.34|207.94|210.91|208.51|211.38|208.98|208.72|206.32|0
1655132400000|2022-06-13 15:00:00|210.45|208.05|214.16|211.76|215.1|212.7|210.33|207.93|0
1655132700000|2022-06-13 15:05:00|214.28|211.88|214.05|211.65|215.1|212.7|213.11|210.71|0
1655133000000|2022-06-13 15:10:00|214.28|211.88|210.78|208.38|215.57|213.17|210.67|208.27|0
1655133300000|2022-06-13 15:15:00|211.13|208.73|203.67|201.27|211.13|208.73|203.44|201.04|0
1655133600000|2022-06-13 15:20:00|203.89|201.49|200.11|197.71|205.18|202.78|200.11|197.71|0
1655133900000|2022-06-13 15:25:00|199.77|197.37|203.2|200.8|203.93|201.53|199.33|196.93|0
1655134200000|2022-06-13 15:30:00|203.09|200.69|202.48|200.08|206.18|203.78|201.25|198.85|0
1655134500000|2022-06-13 15:35:00|203.16|200.76|197.66|195.26|203.16|200.76|197.66|195.26|0
1655134800000|2022-06-13 15:40:00|197.55|195.15|196.22|193.82|199.39|196.99|194.79|192.39|0
1655135100000|2022-06-13 15:45:00|196.11|193.71|197.65|195.25|199.88|197.48|195.78|193.38|0
1655135400000|2022-06-13 15:50:00|197.59|195.19|202.01|199.61|202.23|199.83|196.21|193.81|0
1655135700000|2022-06-13 15:55:00|201.89|199.49|198.64|196.24|202.01|199.61|198.42|196.02|0
1655136000000|2022-06-13 16:00:00|199.2|196.8|198.94|196.54|200.65|198.25|195.75|193.35|0
1655136300000|2022-06-13 16:05:00|198.38|195.98|197.04|194.64|200.39|197.99|194.06|191.66|0
1655136600000|2022-06-13 16:10:00|197.82|195.42|195.6|193.2|198.71|196.31|192.41|190.01|0
1655136900000|2022-06-13 16:15:00|195.15|192.75|195.7|193.3|197.7|195.3|193.29|190.89|0
1655137200000|2022-06-13 16:20:00|195.37|192.97|195.7|193.3|196.81|194.41|192.95|190.55|0
1655137500000|2022-06-13 16:25:00|195.59|193.19|194.81|192.41|196.14|193.74|192.73|190.33|0
1655137800000|2022-06-13 16:30:00|195.25|192.85|189.9|187.5|196.69|194.29|188.72|186.32|0
1655138100000|2022-06-13 16:35:00|190.23|187.83|186.31|183.91|190.63|188.23|185.03|182.63|0
1655138400000|2022-06-13 16:40:00|185.99|183.59|192.35|189.95|192.79|190.39|185.99|183.59|0
1655138700000|2022-06-13 16:45:00|192.68|190.28|193.55|191.15|193.77|191.37|191.37|188.97|0
1655139000000|2022-06-13 16:50:00|193.88|191.48|195.97|193.57|196.19|193.79|191.58|189.18|0
1655139300000|2022-06-13 16:55:00|196.19|193.79|198.42|196.02|198.86|196.46|194.98|192.58|0
1655139600000|2022-06-13 17:00:00|198.75|196.35|201.88|199|202|199.12|198.41|196.01|0
1655139900000|2022-06-13 17:05:00|202.22|199.34|200.64|197.76|203.12|200.24|200.64|197.76|0
1655140200000|2022-06-13 17:10:00|200.75|197.87|200.64|197.76|202.89|200.01|200.64|197.76|0
1655140500000|2022-06-13 17:15:00|200.86|197.98|200.74|197.86|201.87|198.99|200.13|197.25|0
1655140800000|2022-06-13 17:20:00|201.53|198.65|201.98|199.1|203|200.12|200.69|197.81|0
1655141100000|2022-06-13 17:25:00|201.87|198.99|202.54|199.66|204.47|201.59|201.08|198.2|0
1655141400000|2022-06-13 17:30:00|202.88|200|204.58|201.7|204.81|201.93|201.19|198.31|0
1655141700000|2022-06-13 17:35:00|204.69|201.81|200.84|197.96|205.03|202.15|200.84|197.96|0
1655142000000|2022-06-13 17:40:00|200.95|198.07|195.39|192.51|200.95|198.07|195.39|192.51|0
1655142300000|2022-06-13 17:45:00|195.28|192.4|192.23|189.35|196.05|193.17|192.23|189.35|0
1655142600000|2022-06-13 17:50:00|191.58|188.7|194.86|191.98|195.86|192.98|190.6|187.72|0
1655142900000|2022-06-13 17:55:00|193.87|190.99|193.21|190.33|194.53|191.65|192.01|189.13|0
1655143200000|2022-06-13 18:00:00|193.32|190.44|196.38|193.98|197.39|194.99|193.21|190.33|0
1655143500000|2022-06-13 18:05:00|196.5|194.1|200.76|198.36|201.03|198.63|196.44|194.04|0
1655143800000|2022-06-13 18:10:00|201.09|198.69|203.12|200.72|203.24|200.84|199.97|197.57|0
1655144100000|2022-06-13 18:15:00|203.82|200.94|200.99|198.11|203.82|200.94|200.43|197.55|0
1655144400000|2022-06-13 18:20:00|200.88|198|201.32|198.44|201.55|198.67|198.64|195.76|0
1655144700000|2022-06-13 18:25:00|201.44|198.56|201.32|198.44|201.77|198.89|199.64|196.76|0
1655145000000|2022-06-13 18:30:00|201.66|198.78|202.1|199.22|205.86|202.98|200.76|197.88|0
1655145300000|2022-06-13 18:35:00|202.22|199.34|198.87|195.99|202.44|199.56|196.73|193.85|0
1655145600000|2022-06-13 18:40:00|198.43|195.55|198.64|195.76|200.21|197.33|196.1|193.22|0
1655145900000|2022-06-13 18:45:00|198.2|195.32|199.2|196.32|200.65|197.77|196.76|193.88|0
1655146200000|2022-06-13 18:50:00|199.53|196.65|201.55|198.67|202.45|199.57|199.53|196.65|0
1655146500000|2022-06-13 18:55:00|202.11|199.23|205.05|202.17|205.97|203.09|202.11|199.23|0
1655146800000|2022-06-13 19:00:00|205.62|202.74|204.78|201.9|208.32|205.44|203.76|200.88|0
1655147100000|2022-06-13 19:05:00|205.12|202.24|207.97|205.09|208.43|205.55|203.65|200.77|0
1655147400000|2022-06-13 19:10:00|208.09|205.21|210.16|207.28|210.97|208.09|207.97|205.09|0
1655147700000|2022-06-13 19:15:00|210.39|207.51|208.42|205.54|212.83|209.95|201.28|198.4|0
1655148000000|2022-06-13 19:20:00|209|206.12|212.12|209.24|212.47|209.59|206.48|203.6|0
1655148300000|2022-06-13 19:25:00|212.47|209.59|215.03|212.15|215.03|212.15|210.84|207.96|0
1655148600000|2022-06-13 19:30:00|214.98|212.1|216.67|213.79|218.81|215.93|214.21|211.33|0
1655148900000|2022-06-13 19:35:00|216.44|213.56|217.85|214.97|218.15|215.27|211.88|209|0
1655149200000|2022-06-13 19:40:00|217.68|214.8|221.9|219.02|223.19|220.31|217.26|214.38|0
1655149500000|2022-06-13 19:45:00|222.01|219.13|220.88|218|222.49|219.61|217.82|214.94|0
1655149800000|2022-06-13 19:50:00|221|218.12|218.99|216.11|225.72|222.84|218.57|215.69|0
1655150100000|2022-06-13 19:55:00|218.46|215.58|215.64|212.76|220.28|217.4|215.53|212.65|0
1655150400000|2022-06-13 20:00:00|216.35|213.47|215.11|212.23|220.24|217.36|215.11|212.23|0
1655150700000|2022-06-13 20:05:00|215.23|212.35|212.95|210.55|215.53|212.65|212.89|210.49|0
1655151000000|2022-06-13 20:10:00|212.88|210.48|213.93|211.53|214.05|211.65|210.8|208.4|0
1655151300000|2022-06-13 20:15:00|214.01|211.21|214.36|211.56|215.24|212.44|212.62|209.82|0
1655151600000|2022-06-13 20:20:00|214.48|211.68|216.35|213.55|216.53|213.73|214.24|211.44|0
1655151900000|2022-06-13 20:25:00|216.47|213.67|215.05|212.25|216.7|213.9|214.7|211.9|0
1655152200000|2022-06-13 20:30:00|215.17|212.37|213.82|211.02|215.17|212.37|213.3|210.5|0
1655152500000|2022-06-13 20:35:00|213.94|211.14|212.48|209.68|214.58|211.78|212.25|209.45|0
1655152800000|2022-06-13 20:40:00|212.6|209.8|212.48|209.68|213.06|210.26|212.01|209.21|0
1655153100000|2022-06-13 20:45:00|212.36|209.56|213.17|210.37|213.29|210.49|211.84|209.04|0
1655153400000|2022-06-13 20:50:00|213.23|210.43|212.88|210.08|214.04|211.24|212.64|209.84|0
1655153700000|2022-06-13 20:55:00|212.76|209.96|213.22|210.42|214.39|211.59|212.58|209.78|0
1655154000000|2022-06-13 21:00:00|213.23|210.43|213.5|210.7|213.57|210.77|213.06|210.26|0
1655154300000|2022-06-13 21:05:00|213.53|210.73|213.29|210.49|213.53|210.73|213.16|210.36|0
1655154600000|2022-06-13 21:10:00|213.45|210.65|213.56|210.76|213.68|210.88|213.23|210.43|0
1655154900000|2022-06-13 21:15:00|213.49|210.69|213.27|210.47|213.49|210.69|213.17|210.37|0
1655155200000|2022-06-13 21:20:00|213.3|210.5|212.69|209.89|213.39|210.59|212.69|209.89|0
1655155500000|2022-06-13 21:25:00|212.64|209.84|212.74|209.94|212.82|210.02|212.45|209.65|0
1655155800000|2022-06-13 21:30:00|212.71|209.91|212.63|209.83|212.72|209.92|212.33|209.53|0
1655156100000|2022-06-13 21:35:00|212.55|209.75|212.39|209.59|212.57|209.77|212.26|209.46|0
1655156400000|2022-06-13 21:40:00|212.43|209.63|212.71|209.91|212.78|209.98|212.43|209.63|0
1655156700000|2022-06-13 21:45:00|212.62|209.82|212.91|210.11|212.96|210.16|212.61|209.81|0
1655157000000|2022-06-13 21:50:00|212.81|210.01|212.7|209.9|212.96|210.16|212.48|209.68|0
1655157300000|2022-06-13 21:55:00|212.76|209.96|212.53|209.73|212.9|210.1|212.33|209.53|0
1655157600000|2022-06-13 22:00:00|212.36|209.56|210.79|207.99|212.36|209.56|209.53|206.73|0
1655157900000|2022-06-13 22:05:00|210.68|207.88|208.95|206.15|210.68|207.88|208.95|206.15|0
1655158200000|2022-06-13 22:10:00|209.06|206.26|209.7|206.9|210|207.2|209.06|206.26|0
1655158500000|2022-06-13 22:15:00|209.59|206.79|208.78|205.98|209.59|206.79|208.67|205.87|0
1655158800000|2022-06-13 22:20:00|208.73|205.93|208.95|206.15|209.7|206.9|208.55|205.75|0
1655159100000|2022-06-13 22:25:00|208.89|206.09|208.78|205.98|209.35|206.55|208.78|205.98|0
1655159400000|2022-06-13 22:30:00|208.84|206.04|209.46|206.66|209.69|206.89|208.66|205.86|0
1655159700000|2022-06-13 22:35:00|209.69|206.89|209.57|206.77|209.92|207.12|209.57|206.77|0
1655160000000|2022-06-13 22:40:00|209.63|206.83|210.08|207.28|210.37|207.57|209.45|206.65|0
1655160300000|2022-06-13 22:45:00|210.14|207.34|210.25|207.45|210.66|207.86|210.14|207.34|0
1655160600000|2022-06-13 22:50:00|210.37|207.57|210.36|207.56|210.94|208.14|210.31|207.51|0
1655160900000|2022-06-13 22:55:00|210.31|207.51|210.82|208.02|210.82|208.02|209.84|207.04|0
1655161200000|2022-06-13 23:00:00|210.7|207.9|211.39|208.59|211.39|208.59|210.36|207.56|0
1655161500000|2022-06-13 23:05:00|211.27|208.47|211.39|208.59|211.5|208.7|210.76|207.96|0
1655161800000|2022-06-13 23:10:00|211.5|208.7|212.14|209.34|212.42|209.62|211.33|208.53|0
1655162100000|2022-06-13 23:15:00|212.19|209.39|212.94|210.14|213.58|210.78|212.19|209.39|0
1655162400000|2022-06-13 23:20:00|213|210.2|212.07|209.27|213.06|210.26|211.95|209.15|0
1655162700000|2022-06-13 23:25:00|212.01|209.21|211.95|209.15|212.76|209.96|211.78|208.98|0
1655163000000|2022-06-13 23:30:00|212.06|209.26|213.28|210.48|213.34|210.54|211.72|208.92|0
1655163300000|2022-06-13 23:35:00|213.16|210.36|214.21|211.41|214.21|211.41|212.87|210.07|0
1655163600000|2022-06-13 23:40:00|214.26|211.46|214.84|212.04|214.9|212.1|214.26|211.46|0
1655163900000|2022-06-13 23:45:00|214.78|211.98|213.67|210.87|214.96|212.16|213.56|210.76|0
1655164200000|2022-06-13 23:50:00|213.62|210.82|213.26|210.46|213.85|211.05|213.09|210.29|0
1655164500000|2022-06-13 23:55:00|213.32|210.52|211.46|208.66|213.32|210.52|211.46|208.66|0
1655164800000|2022-06-14 00:00:00|211.58|208.78|212.38|209.58|212.85|210.05|210.42|207.62|0
1655165100000|2022-06-14 00:05:00|212.27|209.47|209.44|206.64|213.02|210.22|209.44|206.64|0
1655165400000|2022-06-14 00:10:00|209.38|206.58|208.81|206.01|209.61|206.81|208.01|205.21|0
1655165700000|2022-06-14 00:15:00|208.92|206.12|211.51|208.71|212.32|209.52|208.01|205.21|0
1655166000000|2022-06-14 00:20:00|211.45|208.65|209.32|206.52|211.91|209.11|208.92|206.12|0
1655166300000|2022-06-14 00:25:00|209.37|206.57|208.68|205.88|209.72|206.92|208|205.2|0
1655166600000|2022-06-14 00:30:00|208.63|205.83|206.63|203.83|209.54|206.74|206.51|203.71|0
1655166900000|2022-06-14 00:35:00|206.4|203.6|205.15|202.35|206.74|203.94|204.59|201.79|0
1655167200000|2022-06-14 00:40:00|205.04|202.24|205.43|202.63|206|203.2|204.47|201.67|0
1655167500000|2022-06-14 00:45:00|205.48|202.68|206.9|204.1|206.96|204.16|205.32|202.52|0
1655167800000|2022-06-14 00:50:00|206.84|204.04|206.16|203.36|207.52|204.72|205.93|203.13|0
1655168100000|2022-06-14 00:55:00|205.82|203.02|205.93|203.13|207.18|204.38|205.36|202.56|0
1655168400000|2022-06-14 01:00:00|206.04|203.24|205.81|203.01|207|204.2|205.47|202.67|0
1655168700000|2022-06-14 01:05:00|205.75|202.95|207.51|204.71|207.62|204.82|205.36|202.56|0
1655169000000|2022-06-14 01:10:00|207.62|204.82|207.28|204.48|207.62|204.82|206.59|203.79|0
1655169300000|2022-06-14 01:15:00|207.34|204.54|207.84|205.04|207.96|205.16|206.36|203.56|0
1655169600000|2022-06-14 01:20:00|207.61|204.81|206.7|203.9|208.07|205.27|206.59|203.79|0
1655169900000|2022-06-14 01:25:00|206.81|204.01|209.09|206.29|209.09|206.29|206.47|203.67|0
1655170200000|2022-06-14 01:30:00|209.21|206.41|207.26|204.46|209.89|207.09|207.15|204.35|0
1655170500000|2022-06-14 01:35:00|207.32|204.52|207.48|204.68|207.89|205.09|206.46|203.66|0
1655170800000|2022-06-14 01:40:00|207.37|204.57|208.96|206.16|208.96|206.16|207.37|204.57|0
1655171100000|2022-06-14 01:45:00|209.19|206.39|210.22|207.42|210.92|208.12|209.19|206.39|0
1655171400000|2022-06-14 01:50:00|210.34|207.54|210.45|207.65|210.91|208.11|209.25|206.45|0
1655171700000|2022-06-14 01:55:00|210.68|207.88|210.79|207.99|211.66|208.86|210.33|207.53|0
1655172000000|2022-06-14 02:00:00|211.02|208.22|210.1|207.3|211.2|208.4|209.29|206.49|0
1655172300000|2022-06-14 02:05:00|209.98|207.18|208.14|205.34|210.44|207.64|207.8|205|0
1655172600000|2022-06-14 02:10:00|208.26|205.46|208.71|205.91|209.06|206.26|207.8|205|0
1655172900000|2022-06-14 02:15:00|208.6|205.8|209.28|206.48|209.51|206.71|207.8|205|0
1655173200000|2022-06-14 02:20:00|209.23|206.43|208.36|205.56|209.28|206.48|208.19|205.39|0
1655173500000|2022-06-14 02:25:00|208.48|205.68|208.7|205.9|209.39|206.59|208.13|205.33|0
1655173800000|2022-06-14 02:30:00|208.76|205.96|207.78|204.98|208.93|206.13|207.1|204.3|0
1655174100000|2022-06-14 02:35:00|207.67|204.87|207.44|204.64|207.9|205.1|206.98|204.18|0
1655174400000|2022-06-14 02:40:00|207.32|204.52|207.77|204.97|208|205.2|206.87|204.07|0
1655174700000|2022-06-14 02:45:00|207.89|205.09|207.77|204.97|208.34|205.54|207.09|204.29|0
1655175000000|2022-06-14 02:50:00|207.72|204.92|207.42|204.62|207.77|204.97|206.97|204.17|0
1655175300000|2022-06-14 02:55:00|207.48|204.68|206.62|203.82|207.54|204.74|206.34|203.54|0
1655175600000|2022-06-14 03:00:00|206.74|203.94|205.26|202.46|206.74|203.94|205.26|202.46|0
1655175900000|2022-06-14 03:05:00|205.37|202.57|206.05|203.25|206.28|203.48|205.37|202.57|0
1655176200000|2022-06-14 03:10:00|205.94|203.14|204.69|201.89|205.94|203.14|204.47|201.67|0
1655176500000|2022-06-14 03:15:00|204.75|201.95|205.36|202.56|205.48|202.68|204.75|201.95|0
1655176800000|2022-06-14 03:20:00|205.42|202.62|205.02|202.22|205.47|202.67|204.91|202.11|0
1655177100000|2022-06-14 03:25:00|205.08|202.28|204.96|202.16|205.36|202.56|204.57|201.77|0
1655177400000|2022-06-14 03:30:00|204.9|202.1|203.21|200.41|205.13|202.33|202.76|199.96|0
1655177700000|2022-06-14 03:35:00|203.32|200.52|203.88|201.08|203.99|201.19|202.87|200.07|0
1655178000000|2022-06-14 03:40:00|203.99|201.19|203.93|201.13|204.44|201.64|203.88|201.08|0
1655178300000|2022-06-14 03:45:00|203.99|201.19|203.87|201.07|204.33|201.53|203.31|200.51|0
1655178600000|2022-06-14 03:50:00|203.98|201.18|203.19|200.39|204.21|201.41|203.14|200.34|0
1655178900000|2022-06-14 03:55:00|203.31|200.51|203.53|200.73|203.86|201.06|202.86|200.06|0
1655179200000|2022-06-14 04:00:00|203.41|200.61|196.88|194.08|203.41|200.61|196.22|193.42|0
1655179500000|2022-06-14 04:05:00|196.66|193.86|195.94|193.14|196.99|194.19|195.89|193.09|0
1655179800000|2022-06-14 04:10:00|195.89|193.09|195.39|192.59|196.43|193.63|195.12|192.32|0
1655180100000|2022-06-14 04:15:00|195.11|192.31|195.11|192.31|195.77|192.97|194.67|191.87|0
1655180400000|2022-06-14 04:20:00|194.46|191.66|195.11|192.31|195.55|192.75|194.13|191.33|0
1655180700000|2022-06-14 04:25:00|195|192.2|194.56|191.76|196.1|193.3|194.45|191.65|0
1655181000000|2022-06-14 04:30:00|194.62|191.82|195.38|192.58|196.32|193.52|194.62|191.82|0
1655181300000|2022-06-14 04:35:00|195.49|192.69|195.82|193.02|196.65|193.85|195.44|192.64|0
1655181600000|2022-06-14 04:40:00|195.98|193.18|195.87|193.07|196.2|193.4|195.65|192.85|0
1655181900000|2022-06-14 04:45:00|195.98|193.18|196.75|193.95|197.19|194.39|195.87|193.07|0
1655182200000|2022-06-14 04:50:00|196.86|194.06|195.86|193.06|197.41|194.61|195.53|192.73|0
1655182500000|2022-06-14 04:55:00|195.81|193.01|195.64|192.84|196.08|193.28|195.31|192.51|0
1655182800000|2022-06-14 05:00:00|195.53|192.73|194.64|191.84|196.08|193.28|194.31|191.51|0
1655183100000|2022-06-14 05:05:00|194.53|191.73|194.09|191.29|194.59|191.79|193.33|190.53|0
1655183400000|2022-06-14 05:10:00|193.87|191.07|194.42|191.62|194.97|192.17|193.27|190.47|0
1655183700000|2022-06-14 05:15:00|194.53|191.73|195.07|192.27|195.51|192.71|194.53|191.73|0
1655184000000|2022-06-14 05:20:00|195.13|192.33|195.18|192.38|195.4|192.6|194.85|192.05|0
1655184300000|2022-06-14 05:25:00|195.29|192.49|195.28|192.48|195.62|192.82|194.52|191.72|0
1655184600000|2022-06-14 05:30:00|195.17|192.37|195.72|192.92|196.16|193.36|194.07|191.27|0
1655184900000|2022-06-14 05:35:00|195.61|192.81|195.22|192.42|195.72|192.92|194.18|191.38|0
1655185200000|2022-06-14 05:40:00|195.27|192.47|193.08|190.28|195.27|192.47|192.54|189.74|0
1655185500000|2022-06-14 05:45:00|193.19|190.39|193.08|190.28|193.52|190.72|192.21|189.41|0
1655185800000|2022-06-14 05:50:00|193.19|190.39|191.55|188.75|193.4|190.6|191.44|188.64|0
1655186100000|2022-06-14 05:55:00|191.44|188.64|192.2|189.4|192.42|189.62|191.01|188.21|0
1655186400000|2022-06-14 06:00:00|192.42|189.62|190.46|187.66|192.96|190.16|189.71|186.91|0
1655186700000|2022-06-14 06:05:00|190.57|187.77|190.08|187.28|191.11|188.31|189.97|187.17|0
1655187000000|2022-06-14 06:10:00|190.13|187.33|189.81|187.01|190.89|188.09|189.59|186.79|0
1655187300000|2022-06-14 06:15:00|189.91|187.11|189.37|186.57|190.35|187.55|189.05|186.25|0
1655187600000|2022-06-14 06:20:00|189.26|186.46|190.72|187.92|190.88|188.08|189.16|186.36|0
1655187900000|2022-06-14 06:25:00|190.77|187.97|192.07|189.27|192.07|189.27|189.64|186.84|0
1655188200000|2022-06-14 06:30:00|191.96|189.16|188.78|185.98|195.19|192.39|188.67|185.87|0
1655188500000|2022-06-14 06:35:00|188.67|185.87|190.62|187.82|190.78|187.98|188.67|185.87|0
1655188800000|2022-06-14 06:40:00|190.73|187.93|189.96|187.16|190.84|188.04|189.53|186.73|0
1655189100000|2022-06-14 06:45:00|189.85|187.05|188.34|185.54|189.96|187.16|188.34|185.54|0
1655189400000|2022-06-14 06:50:00|188.55|185.75|189.2|186.4|189.42|186.62|188.55|185.75|0
1655189700000|2022-06-14 06:55:00|189.31|186.51|189.41|186.61|190.17|187.37|188.87|186.07|0
1655190000000|2022-06-14 07:00:00|190.06|187.26|190.55|187.75|190.93|188.13|189.36|186.56|0
1655190300000|2022-06-14 07:05:00|190.18|187.78|191.59|189.19|192.03|189.63|188.66|186.26|0
1655190600000|2022-06-14 07:10:00|191.81|189.41|193.67|191.27|193.89|191.49|190.94|188.54|0
1655190900000|2022-06-14 07:15:00|193.45|191.05|193.56|191.16|194.99|192.59|192.57|190.17|0
1655191200000|2022-06-14 07:20:00|193.34|190.94|196.08|193.68|197.73|195.33|193.34|190.94|0
1655191500000|2022-06-14 07:25:00|196.19|193.79|197.41|195.01|198.97|196.57|195.86|193.46|0
1655191800000|2022-06-14 07:30:00|197.52|195.12|195.41|193.01|199.41|197.01|195.07|192.67|0
1655192100000|2022-06-14 07:35:00|195.52|193.12|196.07|193.67|196.84|194.44|195.07|192.67|0
1655192400000|2022-06-14 07:40:00|195.95|193.55|193.53|191.13|196.07|193.67|193.31|190.91|0
1655192700000|2022-06-14 07:45:00|193.42|191.02|192.43|190.03|193.8|191.4|191.61|189.21|0
1655193000000|2022-06-14 07:50:00|192.54|190.14|192.53|190.13|192.87|190.47|190.68|188.28|0
1655193300000|2022-06-14 07:55:00|192.64|190.24|192.79|190.39|195|192.6|191.91|189.51|0
1655193600000|2022-06-14 08:00:00|193.23|190.83|194.6|192.2|196.48|194.08|191.97|189.57|0
1655193900000|2022-06-14 08:05:00|194.65|192.25|197.11|194.71|197.53|195.13|194.65|192.25|0
1655194200000|2022-06-14 08:10:00|197.44|195.04|196.22|193.82|197.55|195.15|194.89|192.49|0
1655194500000|2022-06-14 08:15:00|195.88|193.48|197.1|194.7|197.32|194.92|194.89|192.49|0
1655194800000|2022-06-14 08:20:00|197.21|194.81|195.77|193.37|197.21|194.81|195.44|193.04|0
1655195100000|2022-06-14 08:25:00|195.88|193.48|194.94|192.54|196.65|194.25|194.55|192.15|0
1655195400000|2022-06-14 08:30:00|195.1|192.7|194.66|192.26|197.48|195.08|194.49|192.09|0
1655195700000|2022-06-14 08:35:00|194.77|192.37|198.08|195.68|198.08|195.68|194.55|192.15|0
1655196000000|2022-06-14 08:40:00|197.97|195.57|198.93|196.53|199.71|197.31|197.64|195.24|0
1655196300000|2022-06-14 08:45:00|198.87|196.47|200.72|198.32|200.72|198.32|198.37|195.97|0
1655196600000|2022-06-14 08:50:00|200.77|198.37|202.06|199.66|202.06|199.66|200.15|197.75|0
1655196900000|2022-06-14 08:55:00|201.9|199.5|203.66|201.26|205.21|202.81|200.82|198.42|0
1655197200000|2022-06-14 09:00:00|203.77|201.37|203.2|200.8|204.68|202.28|202.47|200.07|0
1655197500000|2022-06-14 09:05:00|203.31|200.91|204.56|202.16|204.9|202.5|203.09|200.69|0
1655197800000|2022-06-14 09:10:00|204.44|202.04|205.98|203.58|206.15|203.75|204.05|201.65|0
1655198100000|2022-06-14 09:15:00|206.04|203.64|204.21|201.81|206.38|203.98|203.87|201.47|0
1655198400000|2022-06-14 09:20:00|204.04|201.64|202.39|199.99|204.78|202.38|202.05|199.65|0
1655198700000|2022-06-14 09:25:00|202.62|200.22|205.68|203.28|205.8|203.4|202.62|200.22|0
1655199000000|2022-06-14 09:30:00|205.63|203.23|206.13|203.73|206.13|203.73|204.2|201.8|0
1655199300000|2022-06-14 09:35:00|205.91|203.51|203.74|201.34|205.96|203.56|202.49|200.09|0
1655199600000|2022-06-14 09:40:00|203.97|201.57|202.72|200.32|203.97|201.57|202.6|200.2|0
1655199900000|2022-06-14 09:45:00|202.66|200.26|202.37|199.97|203.51|201.11|201.81|199.41|0
1655200200000|2022-06-14 09:50:00|202.54|200.14|203.61|201.21|203.84|201.44|202.2|199.8|0
1655200500000|2022-06-14 09:55:00|203.67|201.27|204.04|201.64|204.86|202.46|203.19|200.79|0
1655200800000|2022-06-14 10:00:00|204.1|201.7|207.99|205.59|208.34|205.94|203.87|201.47|0
1655201100000|2022-06-14 10:05:00|208.05|205.65|206.61|204.21|208.11|205.71|206.27|203.87|0
1655201400000|2022-06-14 10:10:00|206.72|204.32|208.68|206.28|208.86|206.46|206.61|204.21|0
1655201700000|2022-06-14 10:15:00|208.91|206.51|209.6|207.2|210.13|207.73|208.22|205.82|0
1655202000000|2022-06-14 10:20:00|209.72|207.32|208.79|206.39|210.3|207.9|207.7|205.3|0
1655202300000|2022-06-14 10:25:00|208.67|206.27|209.25|206.85|210.18|207.78|208.67|206.27|0
1655202600000|2022-06-14 10:30:00|209.31|206.91|205.5|203.1|210.29|207.89|205.44|203.04|0
1655202900000|2022-06-14 10:35:00|205.56|203.16|206.13|203.73|207.28|204.88|205.1|202.7|0
1655203200000|2022-06-14 10:40:00|206.19|203.79|205.09|202.69|207.27|204.87|204.92|202.52|0
1655203500000|2022-06-14 10:45:00|204.98|202.58|203.15|200.75|204.98|202.58|202.36|199.96|0
1655203800000|2022-06-14 10:50:00|203.1|200.7|203.21|200.81|203.94|201.54|202.35|199.95|0
1655204100000|2022-06-14 10:55:00|203.26|200.86|204.62|202.22|204.74|202.34|203.26|200.86|0
1655204400000|2022-06-14 11:00:00|204.51|202.11|205.42|203.02|207.03|204.63|204.39|201.99|0
1655204700000|2022-06-14 11:05:00|205.53|203.13|208.06|205.66|208.29|205.89|205.3|202.9|0
1655205000000|2022-06-14 11:10:00|208.12|205.72|206.28|203.88|208.4|206|205.24|202.84|0
1655205300000|2022-06-14 11:15:00|206.17|203.77|206.62|204.22|207.43|205.03|205.89|203.49|0
1655205600000|2022-06-14 11:20:00|205.94|203.54|205.7|203.3|206.39|203.99|205.02|202.62|0
1655205900000|2022-06-14 11:25:00|205.59|203.19|206.62|204.22|206.62|204.22|205.19|202.79|0
1655206200000|2022-06-14 11:30:00|207.07|204.67|207.65|205.25|207.88|205.48|205.53|203.13|0
1655206500000|2022-06-14 11:35:00|207.71|205.31|208.45|206.05|209.6|207.2|207.71|205.31|0
1655206800000|2022-06-14 11:40:00|208.39|205.99|209.72|207.32|209.95|207.55|208.22|205.82|0
1655207100000|2022-06-14 11:45:00|209.78|207.38|209.13|206.73|210.87|208.47|208.33|205.93|0
1655207400000|2022-06-14 11:50:00|209.02|206.62|210.17|207.77|210.17|207.77|208.21|205.81|0
1655207700000|2022-06-14 11:55:00|210.52|208.12|211.39|208.99|211.68|209.28|209.48|207.08|0
1655208000000|2022-06-14 12:00:00|211.1|208.7|207.16|204.76|211.33|208.93|205.33|202.93|0
1655208300000|2022-06-14 12:05:00|206.93|204.53|208.42|206.02|208.42|206.02|206.24|203.84|0
1655208600000|2022-06-14 12:10:00|208.31|205.91|208.77|206.37|209.35|206.95|208.31|205.91|0
1655208900000|2022-06-14 12:15:00|208.71|206.31|207.96|205.56|209.06|206.66|207.04|204.64|0
1655209200000|2022-06-14 12:20:00|207.84|205.44|206.69|204.29|208.07|205.67|206.12|203.72|0
1655209500000|2022-06-14 12:25:00|206.8|204.4|208.24|205.84|208.24|205.84|206.34|203.94|0
1655209800000|2022-06-14 12:30:00|208.12|205.72|202.69|200.29|208.12|205.72|202.47|200.07|0
1655210100000|2022-06-14 12:35:00|202.58|200.18|202.69|200.29|204.45|202.05|202.46|200.06|0
1655210400000|2022-06-14 12:40:00|202.58|200.18|200.21|197.81|202.69|200.29|197.76|195.36|0
1655210700000|2022-06-14 12:45:00|200.1|197.7|204.16|201.76|204.16|201.76|200.1|197.7|0
1655211000000|2022-06-14 12:50:00|204.04|201.64|204.72|202.32|204.95|202.55|203.13|200.73|0
1655211300000|2022-06-14 12:55:00|204.61|202.21|204.15|201.75|204.83|202.43|202.56|200.16|0
1655211600000|2022-06-14 13:00:00|204.6|202.2|202.33|199.93|204.83|202.43|202.11|199.71|0
1655211900000|2022-06-14 13:05:00|202.56|200.16|204.71|202.31|206.19|203.79|202.56|200.16|0
1655212200000|2022-06-14 13:10:00|204.82|202.42|204.93|202.53|205.74|203.34|203.68|201.28|0
1655212500000|2022-06-14 13:15:00|204.82|202.42|201.87|199.47|204.82|202.42|201.03|198.63|0
1655212800000|2022-06-14 13:20:00|201.7|199.3|199.84|197.44|202.09|199.69|199.51|197.11|0
1655213100000|2022-06-14 13:25:00|199.73|197.33|204.92|202.52|204.92|202.52|199.73|197.33|0
1655213400000|2022-06-14 13:30:00|205.04|202.64|206.06|203.66|209.75|207.35|204.12|201.72|0
1655213700000|2022-06-14 13:35:00|207.32|204.92|207.78|205.38|208.47|206.07|204.8|202.4|0
1655214000000|2022-06-14 13:40:00|208.47|206.07|215.83|213.43|215.83|213.43|208.47|206.07|0
1655214300000|2022-06-14 13:45:00|213.64|211.24|208.48|206.08|213.64|211.24|205.82|203.42|0
1655214600000|2022-06-14 13:50:00|208.36|205.96|205.74|203.34|212.34|209.94|204.09|201.69|0
1655214900000|2022-06-14 13:55:00|205.4|203|198.84|196.44|205.86|203.46|198.27|195.87|0
1655215200000|2022-06-14 14:00:00|199.18|196.78|201.9|199.5|202.13|199.73|197.15|194.75|0
1655215500000|2022-06-14 14:05:00|201.78|199.38|204.94|202.54|205.8|203.4|200.08|197.68|0
1655215800000|2022-06-14 14:10:00|204.88|202.48|208|205.6|209.12|206.72|204.18|201.78|0
1655216100000|2022-06-14 14:15:00|208.71|206.31|210.11|207.71|210.46|208.06|207.65|205.25|0
1655216400000|2022-06-14 14:20:00|210.58|208.18|208.63|206.23|213.89|211.49|207.22|204.82|0
1655216700000|2022-06-14 14:25:00|209.21|206.81|213.29|210.89|213.29|210.89|207.57|205.17|0
1655217000000|2022-06-14 14:30:00|213.17|210.77|211.38|208.98|214.84|212.44|209.73|207.33|0
1655217300000|2022-06-14 14:35:00|211.26|208.86|212.45|210.05|214|211.6|209.96|207.56|0
1655217600000|2022-06-14 14:40:00|213.16|210.76|214.87|212.47|217.85|215.45|212.21|209.81|0
1655217900000|2022-06-14 14:45:00|213.91|211.51|205.58|203.18|215.23|212.83|205.58|203.18|0
1655218200000|2022-06-14 14:50:00|205.35|202.95|205.71|203.31|206.87|204.47|202.56|200.16|0
1655218500000|2022-06-14 14:55:00|206.3|203.9|206.06|203.66|207.12|204.72|203.85|201.45|0
1655218800000|2022-06-14 15:00:00|206.53|204.13|205.36|202.96|207|204.6|202.8|200.4|0
1655219100000|2022-06-14 15:05:00|205.12|202.72|210.9|208.5|211.26|208.86|205.12|202.72|0
1655219400000|2022-06-14 15:10:00|211.02|208.62|212.45|210.05|213.41|211.01|210.78|208.38|0
1655219700000|2022-06-14 15:15:00|212.57|210.17|212.81|210.41|214.85|212.45|211.22|208.82|0
1655220000000|2022-06-14 15:20:00|213.17|210.77|210.31|207.91|216.42|214.02|210.31|207.91|0
1655220300000|2022-06-14 15:25:00|210.54|208.14|211.73|209.33|211.97|209.57|208.18|205.78|0
1655220600000|2022-06-14 15:30:00|211.85|209.45|209.23|206.83|214.73|212.33|208.64|206.24|0
1655220900000|2022-06-14 15:35:00|209.12|206.72|210.96|208.56|211.56|209.16|206.53|204.13|0
1655221200000|2022-06-14 15:40:00|211.08|208.68|207.77|205.37|211.8|209.4|207.19|204.79|0
1655221500000|2022-06-14 15:45:00|207.65|205.25|210.84|208.44|211.31|208.91|206.6|204.2|0
1655221800000|2022-06-14 15:50:00|211.08|208.68|209.65|207.25|212.86|210.46|209.06|206.66|0
1655222100000|2022-06-14 15:55:00|209.53|207.13|207.88|205.48|209.89|207.49|206.36|203.96|0
1655222400000|2022-06-14 16:00:00|208|205.6|213.45|211.05|214.53|212.13|208|205.6|0
1655222700000|2022-06-14 16:05:00|213.81|211.41|214.17|211.77|215.25|212.85|213.33|210.93|0
1655223000000|2022-06-14 16:10:00|214.29|211.89|213.39|210.99|214.65|212.25|211.23|208.83|0
1655223300000|2022-06-14 16:15:00|213.51|211.11|209.07|206.67|214.6|212.2|208.47|206.07|0
1655223600000|2022-06-14 16:20:00|208.95|206.55|210.62|208.22|212.54|210.14|207.52|205.12|0
1655223900000|2022-06-14 16:25:00|210.5|208.1|212.17|209.77|212.66|210.26|210.5|208.1|0
1655224200000|2022-06-14 16:30:00|212.05|209.65|213.26|210.86|214.59|212.19|211.09|208.69|0
1655224500000|2022-06-14 16:35:00|213.38|210.98|215.07|212.67|216.17|213.77|212.89|210.49|0
1655224800000|2022-06-14 16:40:00|215.13|212.73|215.98|213.58|216.05|213.65|213.37|210.97|0
1655225100000|2022-06-14 16:45:00|216.22|213.82|214.65|212.25|216.83|214.43|214.52|212.12|0
1655225400000|2022-06-14 16:50:00|214.52|212.12|214.64|212.24|216.58|214.18|213.56|211.16|0
1655225700000|2022-06-14 16:55:00|213.92|211.52|211.4|209|214.16|211.76|211.28|208.88|0
1655226000000|2022-06-14 17:00:00|211.63|209.23|211.63|209.23|213.67|211.27|209.73|207.33|0
1655226300000|2022-06-14 17:05:00|211.75|209.35|207.71|205.31|212.59|210.19|207.12|204.72|0
1655226600000|2022-06-14 17:10:00|207.47|205.07|208.65|206.25|209.36|206.96|206.76|204.36|0
1655226900000|2022-06-14 17:15:00|208.36|205.96|202.79|200.39|208.65|206.25|201.86|199.46|0
1655227200000|2022-06-14 17:20:00|202.56|200.16|203.02|200.62|203.02|200.62|200.13|197.73|0
1655227500000|2022-06-14 17:25:00|202.9|200.5|207.34|204.94|207.34|204.94|202.9|200.5|0
1655227800000|2022-06-14 17:30:00|208.05|205.65|210.42|208.02|210.77|208.37|206.87|204.47|0
1655228100000|2022-06-14 17:35:00|210.65|208.25|213.4|211|213.4|211|209.82|207.42|0
1655228400000|2022-06-14 17:40:00|213.52|211.12|214.03|211.63|215.37|212.97|210.41|208.01|0
1655228700000|2022-06-14 17:45:00|213.85|211.45|214.03|211.63|215.62|213.22|211.85|209.45|0
1655229000000|2022-06-14 17:50:00|213.79|211.39|212.09|209.69|214.52|212.12|211.97|209.57|0
1655229300000|2022-06-14 17:55:00|212.33|209.93|213.3|210.9|213.48|211.08|210.76|208.36|0
1655229600000|2022-06-14 18:00:00|212.81|210.41|213.11|210.71|213.47|211.07|211.36|208.96|0
1655229900000|2022-06-14 18:05:00|212.87|210.47|209.63|207.23|213.47|211.07|208.68|206.28|0
1655230200000|2022-06-14 18:10:00|209.75|207.35|213.95|211.55|215.04|212.64|209.75|207.35|0
1655230500000|2022-06-14 18:15:00|213.7|211.3|212.62|210.22|214.31|211.91|212.38|209.98|0
1655230800000|2022-06-14 18:20:00|212.5|210.1|212.97|210.57|213.46|211.06|210.7|208.3|0
1655231100000|2022-06-14 18:25:00|212.85|210.45|212.73|210.33|214.42|212.02|211.65|209.25|0
1655231400000|2022-06-14 18:30:00|212.85|210.45|212.85|210.45|216.11|213.71|212.73|210.33|0
1655231700000|2022-06-14 18:35:00|212.73|210.33|212.24|209.84|214.05|211.65|211.28|208.88|0
1655232000000|2022-06-14 18:40:00|212.6|210.2|216.71|214.31|217.08|214.68|212.12|209.72|0
1655232300000|2022-06-14 18:45:00|216.78|214.38|218.79|216.39|219.16|216.76|215.13|212.73|0
1655232600000|2022-06-14 18:50:00|218.91|216.51|218.85|216.45|220.14|217.74|216.59|214.19|0
1655232900000|2022-06-14 18:55:00|219.03|216.63|219.27|216.87|219.77|217.37|217.8|215.4|0
1655233200000|2022-06-14 19:00:00|219.64|217.24|217.54|215.14|220.38|217.98|216.8|214.4|0
1655233500000|2022-06-14 19:05:00|217.9|215.5|221.48|219.08|221.6|219.2|217.54|215.14|0
1655233800000|2022-06-14 19:10:00|221.36|218.96|224.58|222.18|224.72|222.32|219.87|217.47|0
1655234100000|2022-06-14 19:15:00|224.7|222.3|225.45|223.05|226.33|223.93|224.07|221.67|0
1655234400000|2022-06-14 19:20:00|225.33|222.93|224.44|222.04|225.33|222.93|222.44|220.04|0
1655234700000|2022-06-14 19:25:00|224.32|221.92|217.37|214.97|224.57|222.17|216.76|214.36|0
1655235000000|2022-06-14 19:30:00|217.12|214.72|214.07|211.67|217.61|215.21|211.65|209.25|0
1655235300000|2022-06-14 19:35:00|214.01|211.61|208.42|206.02|214.01|211.61|206.87|204.47|0
1655235600000|2022-06-14 19:40:00|208.54|206.14|209.65|207.25|209.77|207.37|203.47|201.07|0
1655235900000|2022-06-14 19:45:00|208.93|206.53|204.47|202.07|210.01|207.61|203.11|200.71|0
1655236200000|2022-06-14 19:50:00|204.64|202.24|209.65|207.25|210.97|208.57|204.64|202.24|0
1655236500000|2022-06-14 19:55:00|209.41|207.01|209.28|206.88|211.09|208.69|208.21|205.81|0
1655236800000|2022-06-14 20:00:00|208.98|206.58|212.17|209.77|212.54|210.14|207.72|205.32|0
1655237100000|2022-06-14 20:05:00|212.3|209.9|211.08|208.68|212.42|210.02|210.54|208.14|0
1655237400000|2022-06-14 20:10:00|210.96|208.56|211.99|209.59|211.99|209.59|209.75|207.35|0
1655237700000|2022-06-14 20:15:00|212.25|209.45|212.24|209.44|212.73|209.93|211.64|208.84|0
1655238000000|2022-06-14 20:20:00|212.43|209.63|213.11|210.31|214.48|211.68|212.43|209.63|0
1655238300000|2022-06-14 20:25:00|212.75|209.95|213.71|210.91|213.71|210.91|212.75|209.95|0
1655238600000|2022-06-14 20:30:00|213.59|210.79|212.38|209.58|213.71|210.91|211.53|208.73|0
1655238900000|2022-06-14 20:35:00|212.44|209.64|211.65|208.85|212.44|209.64|211.6|208.8|0
1655239200000|2022-06-14 20:40:00|211.71|208.91|210.8|208|211.83|209.03|210.8|208|0
1655239500000|2022-06-14 20:45:00|210.92|208.12|210.08|207.28|211.52|208.72|209.96|207.16|0
1655239800000|2022-06-14 20:50:00|210.02|207.22|210.14|207.34|210.38|207.58|209.84|207.04|0
1655240100000|2022-06-14 20:55:00|210.08|207.28|209.66|206.86|211.58|208.78|209.66|206.86|0
1655240400000|2022-06-14 21:00:00|209.73|206.93|209.56|206.76|210.15|207.35|209.56|206.76|0
1655240700000|2022-06-14 21:05:00|209.54|206.74|210.13|207.33|210.55|207.75|209.47|206.67|0
1655241000000|2022-06-14 21:10:00|210.09|207.29|209.87|207.07|210.09|207.29|209.87|207.07|0
1655241300000|2022-06-14 21:15:00|209.86|207.06|210.24|207.44|210.24|207.44|209.84|207.04|0
1655241600000|2022-06-14 21:20:00|210.29|207.49|210.08|207.28|210.29|207.49|210.08|207.28|0
1655241900000|2022-06-14 21:25:00|210.15|207.35|210.2|207.4|210.27|207.47|210.15|207.35|0
1655242200000|2022-06-14 21:30:00|210.18|207.38|210.21|207.41|210.21|207.41|210.16|207.36|0
1655242500000|2022-06-14 21:35:00|210.26|207.46|210.07|207.27|210.26|207.46|210.07|207.27|0
1655242800000|2022-06-14 21:40:00|210|207.2|209.51|206.71|210.09|207.29|209.51|206.71|0
1655243100000|2022-06-14 21:45:00|209.56|206.76|209.5|206.7|209.63|206.83|209.5|206.7|0
1655243400000|2022-06-14 21:50:00|209.49|206.69|209.74|206.94|209.87|207.07|209.49|206.69|0
1655243700000|2022-06-14 21:55:00|209.89|207.09|209.76|206.96|209.9|207.1|209.74|206.94|0
1655244000000|2022-06-14 22:00:00|208.77|205.97|207.58|204.78|209.19|206.39|207.4|204.6|0
1655244300000|2022-06-14 22:05:00|207.52|204.72|208.23|205.43|208.35|205.55|206.92|204.12|0
1655244600000|2022-06-14 22:10:00|207.99|205.19|209.48|206.68|210.44|207.64|207.99|205.19|0
1655244900000|2022-06-14 22:15:00|209.42|206.62|210.61|207.81|210.84|208.04|209.3|206.5|0
1655245200000|2022-06-14 22:20:00|210.55|207.75|208.7|205.9|210.84|208.04|208.7|205.9|0
1655245500000|2022-06-14 22:25:00|208.58|205.78|208.94|206.14|209.05|206.25|208.46|205.66|0
1655245800000|2022-06-14 22:30:00|209|206.2|208.22|205.42|209|206.2|208.05|205.25|0
1655246100000|2022-06-14 22:35:00|208.1|205.3|207.86|205.06|208.69|205.89|207.86|205.06|0
1655246400000|2022-06-14 22:40:00|207.81|205.01|207.45|204.65|207.86|205.06|206.68|203.88|0
1655246700000|2022-06-14 22:45:00|207.39|204.59|207.15|204.35|207.39|204.59|206.91|204.11|0
1655247000000|2022-06-14 22:50:00|207.03|204.23|208.56|205.76|208.56|205.76|207.03|204.23|0
1655247300000|2022-06-14 22:55:00|208.62|205.82|209.21|206.41|209.21|206.41|208.56|205.76|0
1655247600000|2022-06-14 23:00:00|209.15|206.35|208.79|205.99|209.27|206.47|208.5|205.7|0
1655247900000|2022-06-14 23:05:00|208.73|205.93|209.26|206.46|209.26|206.46|208.67|205.87|0
1655248200000|2022-06-14 23:10:00|209.5|206.7|210.44|207.64|210.92|208.12|209.38|206.58|0
1655248500000|2022-06-14 23:15:00|210.27|207.47|210.56|207.76|211.28|208.48|210.27|207.47|0
1655248800000|2022-06-14 23:20:00|210.62|207.82|208.07|205.27|211.04|208.24|208.07|205.27|0
1655249100000|2022-06-14 23:25:00|207.95|205.15|208.06|205.26|208.07|205.27|207.59|204.79|0
1655249400000|2022-06-14 23:30:00|207.94|205.14|207.7|204.9|208.41|205.61|207.59|204.79|0
1655249700000|2022-06-14 23:35:00|207.76|204.96|207.7|204.9|209|206.2|207.7|204.9|0
1655250000000|2022-06-14 23:40:00|207.76|204.96|207.34|204.54|208.47|205.67|207.34|204.54|0
1655250300000|2022-06-14 23:45:00|207.22|204.42|205.93|203.13|207.46|204.66|205.93|203.13|0
1655250600000|2022-06-14 23:50:00|205.81|203.01|204.17|201.37|205.87|203.07|204.06|201.26|0
1655250900000|2022-06-14 23:55:00|204.06|201.26|203.47|200.67|204.17|201.37|201.96|199.16|0
1655251200000|2022-06-15 00:00:00|203.59|200.79|203.35|200.55|204.23|201.43|203.12|200.32|0
1655251500000|2022-06-15 00:05:00|203.47|200.67|204.63|201.83|205.56|202.76|203.47|200.67|0
1655251800000|2022-06-15 00:10:00|204.69|201.89|204.74|201.94|205.44|202.64|204.63|201.83|0
1655252100000|2022-06-15 00:15:00|205.09|202.29|203.92|201.12|205.67|202.87|203.52|200.72|0
1655252400000|2022-06-15 00:20:00|203.98|201.18|204.09|201.29|204.91|202.11|203.8|201|0
1655252700000|2022-06-15 00:25:00|203.98|201.18|204.91|202.11|205.38|202.58|203.98|201.18|0
1655253000000|2022-06-15 00:30:00|204.97|202.17|204.67|201.87|205.38|202.58|203.74|200.94|0
1655253300000|2022-06-15 00:35:00|204.61|201.81|204.2|201.4|205.37|202.57|203.97|201.17|0
1655253600000|2022-06-15 00:40:00|203.96|201.16|205.07|202.27|205.31|202.51|203.96|201.16|0
1655253900000|2022-06-15 00:45:00|205.19|202.39|205.71|202.91|206.3|203.5|205.01|202.21|0
1655254200000|2022-06-15 00:50:00|205.95|203.15|206.89|204.09|207.6|204.8|205.83|203.03|0
1655254500000|2022-06-15 00:55:00|206.83|204.03|206.29|203.49|207.48|204.68|205.94|203.14|0
1655254800000|2022-06-15 01:00:00|206.12|203.32|204.53|201.73|206.24|203.44|203.83|201.03|0
1655255100000|2022-06-15 01:05:00|204.41|201.61|204.64|201.84|206.41|203.61|204.41|201.61|0
1655255400000|2022-06-15 01:10:00|204.76|201.96|205.34|202.54|205.46|202.66|203.82|201.02|0
1655255700000|2022-06-15 01:15:00|205.69|202.89|204.52|201.72|206.16|203.36|204.17|201.37|0
1655256000000|2022-06-15 01:20:00|204.75|201.95|203.11|200.31|205.22|202.42|203.11|200.31|0
1655256300000|2022-06-15 01:25:00|202.88|200.08|203.11|200.31|203.46|200.66|201.49|198.69|0
1655256600000|2022-06-15 01:30:00|202.99|200.19|202.29|199.49|203.58|200.78|202.29|199.49|0
1655256900000|2022-06-15 01:35:00|202.24|199.44|202.4|199.6|203.51|200.71|202.17|199.37|0
1655257200000|2022-06-15 01:40:00|202.29|199.49|201.42|198.62|202.81|200.01|201.36|198.56|0
1655257500000|2022-06-15 01:45:00|201.24|198.44|201.16|198.36|202.73|199.93|200.23|197.43|0
1655257800000|2022-06-15 01:50:00|201.04|198.24|203.72|200.92|203.83|201.03|200.99|198.19|0
1655258100000|2022-06-15 01:55:00|203.66|200.86|203.36|200.56|203.72|200.92|202.78|199.98|0
1655258400000|2022-06-15 02:00:00|203.24|200.44|202.48|199.68|203.48|200.68|202.08|199.28|0
1655258700000|2022-06-15 02:05:00|202.42|199.62|201.26|198.46|203.24|200.44|201.2|198.4|0
1655259000000|2022-06-15 02:10:00|201.2|198.4|201.08|198.28|201.66|198.86|200.96|198.16|0
1655259300000|2022-06-15 02:15:00|201.19|198.39|201.07|198.27|201.95|199.15|200.84|198.04|0
1655259600000|2022-06-15 02:20:00|200.84|198.04|200.84|198.04|201.54|198.74|200.38|197.58|0
1655259900000|2022-06-15 02:25:00|200.72|197.92|201.94|199.14|201.94|199.14|200.61|197.81|0
1655260200000|2022-06-15 02:30:00|201.88|199.08|201.3|198.5|202.11|199.31|201.07|198.27|0
1655260500000|2022-06-15 02:35:00|201.18|198.38|200.31|197.51|201.3|198.5|200.13|197.33|0
1655260800000|2022-06-15 02:40:00|200.19|197.39|199.78|196.98|200.42|197.62|199.67|196.87|0
1655261100000|2022-06-15 02:45:00|199.66|196.86|200.94|198.14|201.05|198.25|199.38|196.58|0
1655261400000|2022-06-15 02:50:00|201|198.2|201.16|198.36|201.4|198.6|200.7|197.9|0
1655261700000|2022-06-15 02:55:00|201.11|198.31|201.28|198.48|201.34|198.54|200.23|197.43|0
1655262000000|2022-06-15 03:00:00|201.16|198.36|201.04|198.24|201.28|198.48|200.41|197.61|0
1655262300000|2022-06-15 03:05:00|200.92|198.12|200.8|198|201.16|198.36|200.23|197.43|0
1655262600000|2022-06-15 03:10:00|200.75|197.95|200.1|197.3|200.86|198.06|199.87|197.07|0
1655262900000|2022-06-15 03:15:00|199.87|197.07|200.45|197.65|200.91|198.11|199.76|196.96|0
1655263200000|2022-06-15 03:20:00|200.56|197.76|201.14|198.34|201.61|198.81|200.45|197.65|0
1655263500000|2022-06-15 03:25:00|201.26|198.46|200.91|198.11|201.78|198.98|200.91|198.11|0
1655263800000|2022-06-15 03:30:00|200.85|198.05|201.72|198.92|201.95|199.15|200.85|198.05|0
1655264100000|2022-06-15 03:35:00|201.83|199.03|202.53|199.73|202.88|200.08|201.72|198.92|0
1655264400000|2022-06-15 03:40:00|202.59|199.79|202.64|199.84|202.88|200.08|202.41|199.61|0
1655264700000|2022-06-15 03:45:00|202.76|199.96|202.64|199.84|203.11|200.31|202.4|199.6|0
1655265000000|2022-06-15 03:50:00|202.58|199.78|203.69|200.89|203.81|201.01|202.52|199.72|0
1655265300000|2022-06-15 03:55:00|203.57|200.77|204.27|201.47|204.39|201.59|203.22|200.42|0
1655265600000|2022-06-15 04:00:00|204.15|201.35|204.15|201.35|204.39|201.59|204.03|201.23|0
1655265900000|2022-06-15 04:05:00|204.03|201.23|204.38|201.58|204.38|201.58|203.86|201.06|0
1655266200000|2022-06-15 04:10:00|204.5|201.7|204.38|201.58|204.61|201.81|204.09|201.29|0
1655266500000|2022-06-15 04:15:00|204.32|201.52|203.55|200.75|204.32|201.52|203.32|200.52|0
1655266800000|2022-06-15 04:20:00|203.43|200.63|203.31|200.51|203.9|201.1|203.2|200.4|0
1655267100000|2022-06-15 04:25:00|203.26|200.46|204.55|201.75|204.6|201.8|203.2|200.4|0
1655267400000|2022-06-15 04:30:00|204.48|201.68|205.54|202.74|206.02|203.22|204.25|201.45|0
1655267700000|2022-06-15 04:35:00|205.6|202.8|205.54|202.74|205.96|203.16|205.3|202.5|0
1655268000000|2022-06-15 04:40:00|205.66|202.86|204.89|202.09|205.66|202.86|204.71|201.91|0
1655268300000|2022-06-15 04:45:00|204.83|202.03|205.77|202.97|206|203.2|204.83|202.03|0
1655268600000|2022-06-15 04:50:00|205.88|203.08|206.71|203.91|206.83|204.03|205.88|203.08|0
1655268900000|2022-06-15 04:55:00|206.59|203.79|207.66|204.86|208.37|205.57|206.59|203.79|0
1655269200000|2022-06-15 05:00:00|207.54|204.74|207.77|204.97|208.25|205.45|206.65|203.85|0
1655269500000|2022-06-15 05:05:00|207.89|205.09|207.65|204.85|208.79|205.99|206.94|204.14|0
1655269800000|2022-06-15 05:10:00|207.77|204.97|208.42|205.62|208.72|205.92|207.41|204.61|0
1655270100000|2022-06-15 05:15:00|208.36|205.56|207.28|204.48|208.36|205.56|207.17|204.37|0
1655270400000|2022-06-15 05:20:00|207.35|204.55|209.55|206.75|209.55|206.75|206.87|204.07|0
1655270700000|2022-06-15 05:25:00|209.43|206.63|209.66|206.86|210.63|207.83|209.31|206.51|0
1655271000000|2022-06-15 05:30:00|209.78|206.98|209.9|207.1|210.14|207.34|208.83|206.03|0
1655271300000|2022-06-15 05:35:00|209.78|206.98|208.46|205.66|210.02|207.22|208.34|205.54|0
1655271600000|2022-06-15 05:40:00|208.34|205.54|207.57|204.77|209.3|206.5|207.5|204.7|0
1655271900000|2022-06-15 05:45:00|207.68|204.88|205.37|202.57|207.98|205.18|205.31|202.51|0
1655272200000|2022-06-15 05:50:00|205.43|202.63|203.66|200.86|205.96|203.16|203.25|200.45|0
1655272500000|2022-06-15 05:55:00|203.48|200.68|204.89|202.09|204.89|202.09|201.96|199.16|0
1655272800000|2022-06-15 06:00:00|205.12|202.32|205.06|202.26|206.66|203.86|203.12|200.32|0
1655273100000|2022-06-15 06:05:00|205|202.2|202.06|199.26|205|202.2|202.06|199.26|0
1655273400000|2022-06-15 06:10:00|202.13|199.33|203.58|200.78|203.82|201.02|202.01|199.21|0
1655273700000|2022-06-15 06:15:00|203.7|200.9|203.4|200.6|205.11|202.31|202.99|200.19|0
1655274000000|2022-06-15 06:20:00|203.58|200.78|201.47|198.67|203.58|200.78|200.89|198.09|0
1655274300000|2022-06-15 06:25:00|201.82|199.02|201.82|199.02|202.99|200.19|200.77|197.97|0
1655274600000|2022-06-15 06:30:00|201.64|198.84|202.98|200.18|203.87|201.07|201.64|198.84|0
1655274900000|2022-06-15 06:35:00|202.92|200.12|202.39|199.59|203.33|200.53|201.93|199.13|0
1655275200000|2022-06-15 06:40:00|202.63|199.83|202.39|199.59|203.33|200.53|202.16|199.36|0
1655275500000|2022-06-15 06:45:00|202.51|199.71|204.03|201.23|204.14|201.34|202.33|199.53|0
1655275800000|2022-06-15 06:50:00|204.26|201.46|202.85|200.05|204.61|201.81|202.85|200.05|0
1655276100000|2022-06-15 06:55:00|202.91|200.11|202.69|199.89|205.13|202.33|201.8|199|0
1655276400000|2022-06-15 07:00:00|202.87|200.07|202.86|200.06|202.98|200.18|200.48|197.68|0
1655276700000|2022-06-15 07:05:00|202.78|200.38|204.13|201.73|204.96|202.56|202.43|200.03|0
1655277000000|2022-06-15 07:10:00|203.84|201.44|205.13|202.73|205.13|202.73|202.95|200.55|0
1655277300000|2022-06-15 07:15:00|204.89|202.49|202.36|199.96|205.01|202.61|201.72|199.32|0
1655277600000|2022-06-15 07:20:00|202.3|199.9|204.41|202.01|205|202.6|202.3|199.9|0
1655277900000|2022-06-15 07:25:00|204.59|202.19|203.29|200.89|205.59|203.19|203.23|200.83|0
1655278200000|2022-06-15 07:30:00|203.23|200.83|201.59|199.19|205|202.6|201.01|198.61|0
1655278500000|2022-06-15 07:35:00|201.71|199.31|200.07|197.67|202|199.6|199.72|197.32|0
1655278800000|2022-06-15 07:40:00|200.01|197.61|200.82|198.42|201.93|199.53|199.14|196.74|0
1655279100000|2022-06-15 07:45:00|200.94|198.54|204.16|201.76|206.65|204.25|200.94|198.54|0
1655279400000|2022-06-15 07:50:00|204.63|202.23|200.99|198.59|204.63|202.23|200.29|197.89|0
1655279700000|2022-06-15 07:55:00|200.87|198.47|199.59|197.19|201.05|198.65|199.42|197.02|0
1655280000000|2022-06-15 08:00:00|199.82|197.42|200.87|198.47|200.87|198.47|198.55|196.15|0
1655280300000|2022-06-15 08:05:00|200.75|198.35|197.96|195.56|200.86|198.46|196.81|194.41|0
1655280600000|2022-06-15 08:10:00|197.73|195.33|197.33|194.93|198.37|195.97|197.1|194.7|0
1655280900000|2022-06-15 08:15:00|197.5|195.1|196.81|194.41|198.19|195.79|196.46|194.06|0
1655281200000|2022-06-15 08:20:00|196.69|194.29|196.57|194.17|197.26|194.86|196.17|193.77|0
1655281500000|2022-06-15 08:25:00|196.34|193.94|196.53|194.13|197|194.6|194.63|192.23|0
1655281800000|2022-06-15 08:30:00|196.24|193.84|195.21|192.81|196.47|194.07|194.87|192.47|0
1655282100000|2022-06-15 08:35:00|195.32|192.92|195.32|192.92|196.46|194.06|195.21|192.81|0
1655282400000|2022-06-15 08:40:00|195.21|192.81|197.03|194.63|197.03|194.63|194.7|192.3|0
1655282700000|2022-06-15 08:45:00|196.91|194.51|199.04|196.64|199.33|196.93|196.68|194.28|0
1655283000000|2022-06-15 08:50:00|199.33|196.93|198.86|196.46|199.9|197.5|198.63|196.23|0
1655283300000|2022-06-15 08:55:00|198.92|196.52|199.2|196.8|199.67|197.27|198.63|196.23|0
1655283600000|2022-06-15 09:00:00|199.09|196.69|201.35|198.95|201.47|199.07|199.09|196.69|0
1655283900000|2022-06-15 09:05:00|201.47|199.07|200.65|198.25|201.58|199.18|200.3|197.9|0
1655284200000|2022-06-15 09:10:00|201|198.6|201.7|199.3|202.58|200.18|200.88|198.48|0
1655284500000|2022-06-15 09:15:00|201.81|199.41|201.11|198.71|202.05|199.65|200.18|197.78|0
1655284800000|2022-06-15 09:20:00|200.99|198.59|201.57|199.17|202.28|199.88|200.76|198.36|0
1655285100000|2022-06-15 09:25:00|201.4|199|200.29|197.89|201.92|199.52|200.05|197.65|0
1655285400000|2022-06-15 09:30:00|200.11|197.71|199.12|196.72|200.52|198.12|198.72|196.32|0
1655285700000|2022-06-15 09:35:00|199.24|196.84|201.09|198.69|201.45|199.05|199.12|196.72|0
1655286000000|2022-06-15 09:40:00|200.98|198.58|198.3|195.9|201.09|198.69|197.73|195.33|0
1655286300000|2022-06-15 09:45:00|198.25|195.85|199.52|197.12|199.92|197.52|197.72|195.32|0
1655286600000|2022-06-15 09:50:00|199.46|197.06|200.62|198.22|200.85|198.45|198.88|196.48|0
1655286900000|2022-06-15 09:55:00|200.73|198.33|198.87|196.47|201.38|198.98|198.75|196.35|0
1655287200000|2022-06-15 10:00:00|198.81|196.41|200.09|197.69|200.84|198.44|198.81|196.41|0
1655287500000|2022-06-15 10:05:00|200.03|197.63|200.72|198.32|201.54|199.14|200.03|197.63|0
1655287800000|2022-06-15 10:10:00|200.78|198.38|200.02|197.62|200.84|198.44|199.9|197.5|0
1655288100000|2022-06-15 10:15:00|199.9|197.5|199.67|197.27|201.07|198.67|199.32|196.92|0
1655288400000|2022-06-15 10:20:00|199.73|197.33|201.06|198.66|201.41|199.01|199.55|197.15|0
1655288700000|2022-06-15 10:25:00|200.94|198.54|202.05|199.65|202.81|200.41|200.71|198.31|0
1655289000000|2022-06-15 10:30:00|202.11|199.71|203.22|200.82|203.22|200.82|200.7|198.3|0
1655289300000|2022-06-15 10:35:00|203.28|200.88|200.93|198.53|203.58|201.18|199.65|197.25|0
1655289600000|2022-06-15 10:40:00|200.81|198.41|200.76|198.36|201.4|199|200.23|197.83|0
1655289900000|2022-06-15 10:45:00|200.81|198.41|201.41|199.01|201.53|199.13|200.36|197.96|0
1655290200000|2022-06-15 10:50:00|201.46|199.06|201.81|199.41|202.34|199.94|200.53|198.13|0
1655290500000|2022-06-15 10:55:00|201.99|199.59|202.27|199.87|202.51|200.11|200.99|198.59|0
1655290800000|2022-06-15 11:00:00|201.81|199.41|203.44|201.04|203.56|201.16|200.76|198.36|0
1655291100000|2022-06-15 11:05:00|203.79|201.39|201.68|199.28|203.79|201.39|201.68|199.28|0
1655291400000|2022-06-15 11:10:00|201.8|199.4|200.51|198.11|202.27|199.87|200.51|198.11|0
1655291700000|2022-06-15 11:15:00|200.46|198.06|199.58|197.18|200.46|198.06|198.66|196.26|0
1655292000000|2022-06-15 11:20:00|199.53|197.13|197.5|195.1|199.58|197.18|197.5|195.1|0
1655292300000|2022-06-15 11:25:00|197.62|195.22|196.01|193.61|197.62|195.22|196.01|193.61|0
1655292600000|2022-06-15 11:30:00|196.12|193.72|194.58|192.18|196.92|194.52|194.41|192.01|0
1655292900000|2022-06-15 11:35:00|194.63|192.23|196.8|194.4|197.03|194.63|194.52|192.12|0
1655293200000|2022-06-15 11:40:00|197.03|194.63|196.63|194.23|197.14|194.74|195.88|193.48|0
1655293500000|2022-06-15 11:45:00|196.97|194.57|197.94|195.54|198.4|196|196.62|194.22|0
1655293800000|2022-06-15 11:50:00|197.83|195.43|193.71|191.31|198.17|195.77|192.69|190.29|0
1655294100000|2022-06-15 11:55:00|193.82|191.42|193.59|191.19|194.95|192.55|192.69|190.29|0
1655294400000|2022-06-15 12:00:00|193.71|191.31|193.7|191.3|195.81|193.41|193.14|190.74|0
1655294700000|2022-06-15 12:05:00|193.48|191.08|195.69|193.29|195.86|193.46|193.08|190.68|0
1655295000000|2022-06-15 12:10:00|195.63|193.23|197.17|194.77|199.06|196.66|194.6|192.2|0
1655295300000|2022-06-15 12:15:00|197.22|194.82|198.25|195.85|198.83|196.43|196.65|194.25|0
1655295600000|2022-06-15 12:20:00|198.48|196.08|196.3|193.9|198.48|196.08|195.39|192.99|0
1655295900000|2022-06-15 12:25:00|196.53|194.13|197.39|194.99|197.9|195.5|195.84|193.44|0
1655296200000|2022-06-15 12:30:00|197.44|195.04|196.06|193.66|198.82|196.42|194.36|191.96|0
1655296500000|2022-06-15 12:35:00|195.95|193.55|196.17|193.77|197.09|194.69|195.27|192.87|0
1655296800000|2022-06-15 12:40:00|196.12|193.72|194.92|192.52|197.66|195.26|194.58|192.18|0
1655297100000|2022-06-15 12:45:00|194.8|192.4|191.75|189.35|195.2|192.8|191.64|189.24|0
1655297400000|2022-06-15 12:50:00|191.98|189.58|193.32|190.92|193.32|190.92|191.18|188.78|0
1655297700000|2022-06-15 12:55:00|193.43|191.03|193.2|190.8|194.67|192.27|192.75|190.35|0
1655298000000|2022-06-15 13:00:00|192.75|190.35|194.78|192.38|195.01|192.61|191.85|189.45|0
1655298300000|2022-06-15 13:05:00|194.67|192.27|195.35|192.95|195.46|193.06|193.87|191.47|0
1655298600000|2022-06-15 13:10:00|195.46|193.06|192.87|190.47|195.6|193.2|192.53|190.13|0
1655298900000|2022-06-15 13:15:00|192.98|190.58|192.19|189.79|194.57|192.17|192.07|189.67|0
1655299200000|2022-06-15 13:20:00|192.07|189.67|193.09|190.69|193.2|190.8|191.85|189.45|0
1655299500000|2022-06-15 13:25:00|192.97|190.57|193.31|190.91|193.65|191.25|192.52|190.12|0
1655299800000|2022-06-15 13:30:00|192.74|190.34|190.74|188.34|194.9|192.5|188.94|186.54|0
1655300100000|2022-06-15 13:35:00|190.4|188|190.74|188.34|194.03|191.63|188.71|186.31|0
1655300400000|2022-06-15 13:40:00|190.85|188.45|185.89|183.49|190.85|188.45|185.02|182.62|0
1655300700000|2022-06-15 13:45:00|185.12|182.72|184.01|181.61|185.78|183.38|183.34|180.94|0
1655301000000|2022-06-15 13:50:00|183.78|181.38|184.6|182.2|184.6|182.2|180.84|178.44|0
1655301300000|2022-06-15 13:55:00|184.71|182.31|183.6|181.2|184.71|182.31|180.95|178.55|0
1655301600000|2022-06-15 14:00:00|183.04|180.64|179.96|177.56|184.04|181.64|179.85|177.45|0
1655301900000|2022-06-15 14:05:00|180.61|178.21|180.94|178.54|181.16|178.76|179.08|176.68|0
1655302200000|2022-06-15 14:10:00|180.5|178.1|182.37|179.97|182.37|179.97|179.62|177.22|0
1655302500000|2022-06-15 14:15:00|182.81|180.41|183.36|180.96|184.36|181.96|180.82|178.42|0
1655302800000|2022-06-15 14:20:00|183.69|181.29|183.47|181.07|185.14|182.74|182.8|180.4|0
1655303100000|2022-06-15 14:25:00|183.24|180.84|183.24|180.84|184.8|182.4|182.69|180.29|0
1655303400000|2022-06-15 14:30:00|182.91|180.51|185.91|183.51|187.37|184.97|182.91|180.51|0
1655303700000|2022-06-15 14:35:00|185.69|183.29|186.47|184.07|186.81|184.41|184.9|182.5|0
1655304000000|2022-06-15 14:40:00|186.69|184.29|187.7|185.3|188.15|185.75|185.9|183.5|0
1655304300000|2022-06-15 14:45:00|188.15|185.75|188.04|185.64|189.51|187.11|187.59|185.19|0
1655304600000|2022-06-15 14:50:00|188.6|186.2|192.13|189.73|192.59|190.19|187.81|185.41|0
1655304900000|2022-06-15 14:55:00|192.02|189.62|188.31|185.91|192.7|190.3|187.97|185.57|0
1655305200000|2022-06-15 15:00:00|188.42|186.02|188.53|186.13|189.21|186.81|187.18|184.78|0
1655305500000|2022-06-15 15:05:00|188.3|185.9|190.01|187.61|190.23|187.83|187.62|185.22|0
1655305800000|2022-06-15 15:10:00|190.12|187.72|192.41|190.01|192.64|190.24|189.32|186.92|0
1655306100000|2022-06-15 15:15:00|192.53|190.13|192.06|189.66|192.99|190.59|191.03|188.63|0
1655306400000|2022-06-15 15:20:00|191.83|189.43|191.4|189|193.67|191.27|191.06|188.66|0
1655306700000|2022-06-15 15:25:00|191.29|188.89|191.7|189.3|192.67|190.27|191.06|188.66|0
1655307000000|2022-06-15 15:30:00|191.81|189.41|192.27|189.87|193.07|190.67|190.78|188.38|0
1655307300000|2022-06-15 15:35:00|192.38|189.98|191.1|188.7|192.5|190.1|190.19|187.79|0
1655307600000|2022-06-15 15:40:00|191.21|188.81|190.11|187.71|191.55|189.15|188.79|186.39|0
1655307900000|2022-06-15 15:45:00|189.99|187.59|188.71|186.31|190.45|188.05|188.37|185.97|0
1655308200000|2022-06-15 15:50:00|188.77|186.37|187.85|185.45|189.28|186.88|187.85|185.45|0
1655308500000|2022-06-15 15:55:00|187.79|185.39|184.92|182.52|188.36|185.96|184.58|182.18|0
1655308800000|2022-06-15 16:00:00|184.81|182.41|183.37|180.97|185.26|182.86|182.58|180.18|0
1655309100000|2022-06-15 16:05:00|183.26|180.86|184.72|182.32|185.52|183.12|183.26|180.86|0
1655309400000|2022-06-15 16:10:00|184.95|182.55|183.33|180.93|184.95|182.55|183.22|180.82|0
1655309700000|2022-06-15 16:15:00|183.11|180.71|183.4|181|183.78|181.38|181.98|179.58|0
1655310000000|2022-06-15 16:20:00|183.12|180.72|181.62|179.22|183.12|180.72|181.29|178.89|0
1655310300000|2022-06-15 16:25:00|181.73|179.33|182.18|179.78|182.85|180.45|181.51|179.11|0
1655310600000|2022-06-15 16:30:00|181.95|179.55|182.62|180.22|183.07|180.67|180.84|178.44|0
1655310900000|2022-06-15 16:35:00|182.73|180.33|184.08|181.68|184.19|181.79|182.28|179.88|0
1655311200000|2022-06-15 16:40:00|184.19|181.79|186.11|183.71|186.91|184.51|183.74|181.34|0
1655311500000|2022-06-15 16:45:00|186|183.6|185.65|183.25|187.02|184.62|185.65|183.25|0
1655311800000|2022-06-15 16:50:00|185.43|183.03|188.96|186.56|189.3|186.9|185.43|183.03|0
1655312100000|2022-06-15 16:55:00|189.07|186.67|189.96|187.56|190.48|188.08|188.32|185.92|0
1655312400000|2022-06-15 17:00:00|190.19|187.79|188|185.6|190.19|187.79|187.31|184.91|0
1655312700000|2022-06-15 17:05:00|187.88|185.48|188.68|186.28|189.37|186.97|187.42|185.02|0
1655313000000|2022-06-15 17:10:00|188.57|186.17|188.18|185.78|189.14|186.74|186.27|183.87|0
1655313300000|2022-06-15 17:15:00|188.07|185.67|188.18|185.78|189.55|187.15|187.83|185.43|0
1655313600000|2022-06-15 17:20:00|188.06|185.66|188.01|185.61|189.23|186.83|187.49|185.09|0
1655313900000|2022-06-15 17:25:00|188.24|185.84|186.72|184.32|188.65|186.25|186.16|183.76|0
1655314200000|2022-06-15 17:30:00|186.61|184.21|187.4|185|187.51|185.11|186.16|183.76|0
1655314500000|2022-06-15 17:35:00|187.28|184.88|186.66|184.26|188.3|185.9|186.6|184.2|0
1655314800000|2022-06-15 17:40:00|186.72|184.32|187.62|185.22|187.96|185.56|186.6|184.2|0
1655315100000|2022-06-15 17:45:00|187.73|185.33|190.12|187.72|190.24|187.84|187.28|184.88|0
1655315400000|2022-06-15 17:50:00|190.01|187.61|186.69|184.29|192.42|190.02|186.64|184.24|0
1655315700000|2022-06-15 17:55:00|187.03|184.63|183.6|181.2|187.14|184.74|181.71|179.31|0
1655316000000|2022-06-15 18:00:00|184.1|181.7|193.62|191.22|197.48|195.08|175.64|173.24|0
1655316300000|2022-06-15 18:05:00|195.25|192.85|194.07|191.67|203.24|200.84|190.72|188.32|0
1655316600000|2022-06-15 18:10:00|194.59|192.19|193.65|191.25|200.12|197.72|192.14|189.74|0
1655316900000|2022-06-15 18:15:00|193.3|190.9|188.74|186.34|196.17|193.77|185.09|182.69|0
1655317200000|2022-06-15 18:20:00|187.94|185.54|195.01|192.61|197.02|194.62|184.86|182.46|0
1655317500000|2022-06-15 18:25:00|193.84|191.44|196.42|194.02|196.42|194.02|190.75|188.35|0
1655317800000|2022-06-15 18:30:00|196.89|194.49|203.55|201.15|209.91|207.51|194.18|191.78|0
1655318100000|2022-06-15 18:35:00|202.83|200.43|184.27|181.87|205.24|202.84|179.86|177.46|0
1655318400000|2022-06-15 18:40:00|185.75|183.35|164.28|161.4|186.83|184.43|162.92|160.04|0
1655318700000|2022-06-15 18:45:00|163.86|160.98|173.37|169.77|173.48|169.88|160.75|157.15|0
1655319000000|2022-06-15 18:50:00|171.82|168.22|179.08|175.48|182.98|179.38|167.92|164.32|0
1655319300000|2022-06-15 18:55:00|178.53|174.93|180.63|177.03|184.34|180.74|174.03|170.43|0
1655319600000|2022-06-15 19:00:00|180.18|176.58|176.61|173.73|180.18|176.6|172.29|168.69|0
1655319900000|2022-06-15 19:05:00|175.62|172.74|173|170.12|178.37|175.49|172.19|169.31|0
1655320200000|2022-06-15 19:10:00|173.22|170.34|176.71|173.83|180.7|177.82|170.63|167.75|0
1655320500000|2022-06-15 19:15:00|178.48|175.6|175.72|172.84|180.7|177.82|175.28|172.4|0
1655320800000|2022-06-15 19:20:00|175.06|172.18|164.06|161.18|175.39|172.51|163.48|160.6|0
1655321100000|2022-06-15 19:25:00|163.79|160.91|160.06|157.18|166.12|163.24|160.06|157.18|0
1655321400000|2022-06-15 19:30:00|160.27|157.39|156.46|153.58|162.55|159.67|153.67|150.79|0
1655321700000|2022-06-15 19:35:00|155.96|153.08|165.3|162.42|166.04|163.16|155.16|152.28|0
1655322000000|2022-06-15 19:40:00|165.93|163.05|172.45|169.57|173.05|170.17|165.55|162.67|0
1655322300000|2022-06-15 19:45:00|173.15|170.27|169.6|166.72|174.68|171.8|169.6|166.72|0
1655322600000|2022-06-15 19:50:00|172.61|169.73|178.28|175.4|179.83|176.95|172.39|169.51|0
1655322900000|2022-06-15 19:55:00|178.06|175.18|177.6|174.72|178.11|175.23|174.88|172|0
1655323200000|2022-06-15 20:00:00|175.96|173.08|176.72|173.84|177.16|174.28|175.74|172.86|0
1655323500000|2022-06-15 20:05:00|176.94|174.06|174.54|171.66|176.94|174.06|174.21|171.33|0
1655323800000|2022-06-15 20:10:00|174.65|171.77|177.72|174.84|177.72|174.84|174.32|171.44|0
1655324100000|2022-06-15 20:15:00|177.61|174.73|178.51|175.15|178.73|175.37|176.86|173.5|0
1655324400000|2022-06-15 20:20:00|178.67|175.31|179.88|176.52|180.77|177.41|178.59|175.23|0
1655324700000|2022-06-15 20:25:00|179.65|176.29|179.6|176.24|179.82|176.46|179.21|175.85|0
1655325000000|2022-06-15 20:30:00|179.43|176.07|177.61|174.25|179.43|176.07|177.44|174.08|0
1655325300000|2022-06-15 20:35:00|177.66|174.3|176.56|173.2|177.66|174.3|176.02|172.66|0
1655325600000|2022-06-15 20:40:00|176.67|173.31|175.79|172.43|177.11|173.75|175.79|172.43|0
1655325900000|2022-06-15 20:45:00|176.12|172.76|175.68|172.32|177.16|173.8|175.68|172.32|0
1655326200000|2022-06-15 20:50:00|175.74|172.38|175.62|172.82|176.39|173.25|175.51|172.16|0
1655326500000|2022-06-15 20:55:00|175.67|172.87|177.09|174.29|177.25|174.45|175.45|172.65|0
1655326800000|2022-06-15 21:00:00|177.1|174.3|176.82|174.02|177.17|174.37|176.76|173.96|0
1655327100000|2022-06-15 21:05:00|176.78|173.98|176.57|173.77|176.78|173.98|176.47|173.67|0
1655327400000|2022-06-15 21:10:00|176.55|173.75|176.62|173.82|176.75|173.95|176.47|173.67|0
1655327700000|2022-06-15 21:15:00|176.67|173.87|176.37|173.57|176.67|173.87|176.32|173.52|0
1655328000000|2022-06-15 21:20:00|176.35|173.55|176.46|173.66|176.52|173.72|176.19|173.39|0
1655328300000|2022-06-15 21:25:00|176.47|173.67|175.91|173.11|176.47|173.67|175.9|173.1|0
1655328600000|2022-06-15 21:30:00|175.87|173.07|175.86|173.06|176.02|173.22|175.85|173.05|0
1655328900000|2022-06-15 21:35:00|175.81|173.01|175.43|172.63|175.81|173.01|175.41|172.61|0
1655329200000|2022-06-15 21:40:00|175.41|172.61|175.09|172.29|175.44|172.64|175.03|172.23|0
1655329500000|2022-06-15 21:45:00|175.13|172.33|174.69|171.89|175.33|172.53|174.69|171.89|0
1655329800000|2022-06-15 21:50:00|174.71|171.91|175.08|172.28|175.08|172.28|174.69|171.89|0
1655330100000|2022-06-15 21:55:00|175.02|172.22|174.81|172.01|175.02|172.22|174.8|172|0
1655330400000|2022-06-15 22:00:00|172.7|169.9|173.5|170.7|174.43|171.63|172.7|169.9|0
1655330700000|2022-06-15 22:05:00|173.56|170.76|172.85|170.05|173.83|171.03|172.85|170.05|0
1655331000000|2022-06-15 22:10:00|172.96|170.16|170.97|168.17|172.96|170.16|170.76|167.96|0
1655331300000|2022-06-15 22:15:00|170.92|168.12|169.32|166.52|170.92|168.12|169.1|166.3|0
1655331600000|2022-06-15 22:20:00|169.22|166.42|170.27|167.47|170.49|167.69|169.17|166.37|0
1655331900000|2022-06-15 22:25:00|170.22|167.42|169.85|167.05|170.81|168.01|169.74|166.94|0
1655332200000|2022-06-15 22:30:00|169.74|166.94|170|167.2|170.7|167.9|169.32|166.52|0
1655332500000|2022-06-15 22:35:00|170.05|167.25|170.32|167.52|170.69|167.89|169.95|167.15|0
1655332800000|2022-06-15 22:40:00|170.48|167.68|170.9|168.1|171.43|168.63|170.43|167.63|0
1655333100000|2022-06-15 22:45:00|170.79|167.99|171.16|168.36|171.32|168.52|170.79|167.99|0
1655333400000|2022-06-15 22:50:00|171.11|168.31|171.64|168.84|171.75|168.95|170.79|167.99|0
1655333700000|2022-06-15 22:55:00|171.75|168.95|170.2|167.4|171.75|168.95|170.09|167.29|0
1655334000000|2022-06-15 23:00:00|170.14|167.34|171.15|168.35|171.2|168.4|170.04|167.24|0
1655334300000|2022-06-15 23:05:00|171.2|168.4|171.04|168.24|171.31|168.51|170.78|167.98|0
1655334600000|2022-06-15 23:10:00|171.09|168.29|171.2|168.4|171.41|168.61|170.77|167.97|0
1655334900000|2022-06-15 23:15:00|171.36|168.56|171.46|168.66|171.73|168.93|171.3|168.5|0
1655335200000|2022-06-15 23:20:00|171.41|168.61|171.51|168.71|171.51|168.71|171.08|168.28|0
1655335500000|2022-06-15 23:25:00|171.57|168.77|170.87|168.07|171.62|168.82|170.76|167.96|0
1655335800000|2022-06-15 23:30:00|170.81|168.01|170.76|167.96|171.08|168.28|170.76|167.96|0
1655336100000|2022-06-15 23:35:00|170.44|167.64|169.16|166.36|170.44|167.64|169.16|166.36|0
1655336400000|2022-06-15 23:40:00|169.27|166.47|167.63|164.83|169.48|166.68|167.63|164.83|0
1655336700000|2022-06-15 23:45:00|167.57|164.77|167.47|164.67|167.89|165.09|166.94|164.14|0
1655337000000|2022-06-15 23:50:00|167.42|164.62|166.94|164.14|167.42|164.62|166.42|163.62|0
1655337300000|2022-06-15 23:55:00|166.83|164.03|166.05|163.25|166.94|164.14|165.99|163.19|0
1655337600000|2022-06-16 00:00:00|166.51|163.71|165.83|163.03|167.67|164.87|165.83|163.03|0
1655337900000|2022-06-16 00:05:00|165.88|163.08|166.51|163.71|167.56|164.76|165.83|163.03|0
1655338200000|2022-06-16 00:10:00|166.56|163.76|165.77|162.97|167.14|164.34|165.77|162.97|0
1655338500000|2022-06-16 00:15:00|165.88|163.08|165.67|162.87|166.82|164.02|165.67|162.87|0
1655338800000|2022-06-16 00:20:00|165.77|162.97|165.04|162.24|166.39|163.59|164.62|161.82|0
1655339100000|2022-06-16 00:25:00|165.14|162.34|164.67|161.87|165.24|162.44|164.21|161.41|0
1655339400000|2022-06-16 00:30:00|164.62|161.82|164.61|161.81|164.72|161.92|163.79|160.99|0
1655339700000|2022-06-16 00:35:00|164.72|161.92|164.77|161.97|164.93|162.13|164.09|161.29|0
1655340000000|2022-06-16 00:40:00|164.71|161.91|165.08|162.28|165.13|162.33|164.61|161.81|0
1655340300000|2022-06-16 00:45:00|165.02|162.22|165.12|162.32|165.13|162.33|164.92|162.12|0
1655340600000|2022-06-16 00:50:00|165.07|162.27|164.6|161.8|165.12|162.32|164.6|161.8|0
1655340900000|2022-06-16 00:55:00|164.7|161.9|165.01|162.21|165.12|162.32|164.6|161.8|0
1655341200000|2022-06-16 01:00:00|165.12|162.32|164.65|161.85|165.12|162.32|164.59|161.79|0
1655341500000|2022-06-16 01:05:00|164.59|161.79|163.25|160.45|164.8|162|162.83|160.03|0
1655341800000|2022-06-16 01:10:00|163.14|160.34|160.99|158.19|163.14|160.34|160.99|158.19|0
1655342100000|2022-06-16 01:15:00|161.09|158.29|161.7|158.9|162.42|159.62|161.09|158.29|0
1655342400000|2022-06-16 01:20:00|161.8|159|163.03|160.23|163.23|160.43|161.8|159|0
1655342700000|2022-06-16 01:25:00|163.13|160.33|163.59|160.79|163.64|160.84|162.77|159.97|0
1655343000000|2022-06-16 01:30:00|163.54|160.74|164.99|162.19|165.09|162.29|163.54|160.74|0
1655343300000|2022-06-16 01:35:00|164.88|162.08|166.13|163.33|166.23|163.43|164.26|161.46|0
1655343600000|2022-06-16 01:40:00|166.08|163.28|168.86|166.06|168.86|166.06|166.08|163.28|0
1655343900000|2022-06-16 01:45:00|168.75|165.95|168.64|165.84|169.7|166.9|168.22|165.42|0
1655344200000|2022-06-16 01:50:00|168.85|166.05|168.53|165.73|169.17|166.37|168.32|165.52|0
1655344500000|2022-06-16 01:55:00|168.43|165.63|168.95|166.15|169.48|166.68|168|165.2|0
1655344800000|2022-06-16 02:00:00|169.06|166.26|168|165.2|169.06|166.26|167.89|165.09|0
1655345100000|2022-06-16 02:05:00|167.89|165.09|170.32|167.52|170.32|167.52|167.89|165.09|0
1655345400000|2022-06-16 02:10:00|170.16|167.36|170.21|167.41|171.07|168.27|169.79|166.99|0
1655345700000|2022-06-16 02:15:00|170.32|167.52|170.53|167.73|170.63|167.83|169.04|166.24|0
1655346000000|2022-06-16 02:20:00|170.63|167.83|170.74|167.94|170.74|167.94|169.57|166.77|0
1655346300000|2022-06-16 02:25:00|170.63|167.83|171.37|168.57|171.8|169|170.1|167.3|0
1655346600000|2022-06-16 02:30:00|171.27|168.47|170.2|167.4|171.48|168.68|169.99|167.19|0
1655346900000|2022-06-16 02:35:00|170.41|167.61|169.77|166.97|170.46|167.66|169.61|166.81|0
1655347200000|2022-06-16 02:40:00|169.72|166.92|168.6|165.8|170.09|167.29|168.49|165.69|0
1655347500000|2022-06-16 02:45:00|168.49|165.69|168.49|165.69|168.7|165.9|167.75|164.95|0
1655347800000|2022-06-16 02:50:00|168.6|165.8|168.8|166|168.91|166.11|167.86|165.06|0
1655348100000|2022-06-16 02:55:00|168.7|165.9|168.48|165.68|169.02|166.22|168.48|165.68|0
1655348400000|2022-06-16 03:00:00|168.38|165.58|168.16|165.36|168.69|165.89|168.06|165.26|0
1655348700000|2022-06-16 03:05:00|168.22|165.42|167.53|164.73|168.37|165.57|167.53|164.73|0
1655349000000|2022-06-16 03:10:00|167.63|164.83|166.69|163.89|167.74|164.94|166.69|163.89|0
1655349300000|2022-06-16 03:15:00|166.64|163.84|166.58|163.78|167|164.2|166.16|163.36|0
1655349600000|2022-06-16 03:20:00|166.63|163.83|165.58|162.78|166.68|163.88|165.53|162.73|0
1655349900000|2022-06-16 03:25:00|165.63|162.83|165.73|162.93|166.15|163.35|165.32|162.52|0
1655350200000|2022-06-16 03:30:00|165.84|163.04|166.36|163.56|166.46|163.66|165.52|162.72|0
1655350500000|2022-06-16 03:35:00|166.46|163.66|169.09|166.29|169.14|166.34|166.46|163.66|0
1655350800000|2022-06-16 03:40:00|168.98|166.18|169.61|166.81|170.25|167.45|168.88|166.08|0
1655351100000|2022-06-16 03:45:00|169.72|166.92|170.25|167.45|170.46|167.66|168.98|166.18|0
1655351400000|2022-06-16 03:50:00|170.14|167.34|171.2|168.4|171.31|168.51|169.56|166.76|0
1655351700000|2022-06-16 03:55:00|171.26|168.46|170.67|167.87|171.42|168.62|170.56|167.76|0
1655352000000|2022-06-16 04:00:00|170.72|167.92|172.32|169.52|172.48|169.68|169.76|166.96|0
1655352300000|2022-06-16 04:05:00|172.59|169.79|172|169.2|172.59|169.79|171.52|168.72|0
1655352600000|2022-06-16 04:10:00|171.94|169.14|171.72|168.92|173.12|170.32|171.62|168.82|0
1655352900000|2022-06-16 04:15:00|171.62|168.82|173.01|170.21|173.12|170.32|171.62|168.82|0
1655353200000|2022-06-16 04:20:00|173.12|170.32|173.98|171.18|173.98|171.18|171.78|168.98|0
1655353500000|2022-06-16 04:25:00|173.92|171.12|173.22|170.42|173.98|171.18|172.46|169.66|0
1655353800000|2022-06-16 04:30:00|173.11|170.31|171.71|168.91|173.32|170.52|171.6|168.8|0
1655354100000|2022-06-16 04:35:00|171.82|169.02|171.81|169.01|172.35|169.55|171.71|168.91|0
1655354400000|2022-06-16 04:40:00|171.76|168.96|173.96|171.16|174.18|171.38|171.71|168.91|0
1655354700000|2022-06-16 04:45:00|173.85|171.05|173.63|170.83|174.18|171.38|173.42|170.62|0
1655355000000|2022-06-16 04:50:00|173.53|170.73|174.06|171.26|174.28|171.48|173.53|170.73|0
1655355300000|2022-06-16 04:55:00|173.95|171.15|175.03|172.23|175.03|172.23|173.3|170.5|0
1655355600000|2022-06-16 05:00:00|174.92|172.12|175.96|173.16|176.34|173.54|174.38|171.58|0
1655355900000|2022-06-16 05:05:00|175.9|173.1|176.99|174.19|177.32|174.52|175.79|172.99|0
1655356200000|2022-06-16 05:10:00|177.1|174.3|178.85|176.05|179.52|176.72|176.77|173.97|0
1655356500000|2022-06-16 05:15:00|178.8|176|178.3|175.5|179.24|176.44|177.75|174.95|0
1655356800000|2022-06-16 05:20:00|178.41|175.61|178.51|175.71|178.85|176.05|177.31|174.51|0
1655357100000|2022-06-16 05:25:00|178.46|175.66|177.96|175.16|178.51|175.71|176.7|173.9|0
1655357400000|2022-06-16 05:30:00|177.91|175.11|180.11|177.31|180.17|177.37|177.3|174.5|0
1655357700000|2022-06-16 05:35:00|180.05|177.25|180.49|177.69|181.39|178.59|179.94|177.14|0
1655358000000|2022-06-16 05:40:00|180.61|177.81|180.33|177.53|180.94|178.14|179.33|176.53|0
1655358300000|2022-06-16 05:45:00|180.27|177.47|181.04|178.24|182.05|179.25|180.27|177.47|0
1655358600000|2022-06-16 05:50:00|181.21|178.41|183.95|181.15|183.95|181.15|181.04|178.24|0
1655358900000|2022-06-16 05:55:00|183.84|181.04|184.29|181.49|184.29|181.49|183.5|180.7|0
1655359200000|2022-06-16 06:00:00|183.61|180.81|183.49|180.69|183.83|181.03|181.15|178.35|0
1655359500000|2022-06-16 06:05:00|183.38|180.58|183.49|180.69|184.96|182.16|183.27|180.47|0
1655359800000|2022-06-16 06:10:00|183.83|181.03|184.22|181.42|184.62|181.82|183.26|180.46|0
1655360100000|2022-06-16 06:15:00|184.16|181.36|185.29|182.49|185.46|182.66|183.26|180.46|0
1655360400000|2022-06-16 06:20:00|185.46|182.66|185.51|182.71|185.96|183.16|184.5|181.7|0
1655360700000|2022-06-16 06:25:00|185.17|182.37|187.05|184.25|187.16|184.36|184.18|181.38|0
1655361000000|2022-06-16 06:30:00|187.16|184.36|191.52|188.72|193.38|190.58|187.05|184.25|0
1655361300000|2022-06-16 06:35:00|191.87|189.07|193.49|190.69|193.79|190.99|191.64|188.84|0
1655361600000|2022-06-16 06:40:00|193.61|190.81|194.07|191.27|196.66|193.86|193.61|190.81|0
1655361900000|2022-06-16 06:45:00|193.96|191.16|192.5|189.7|194.19|191.39|191.86|189.06|0
1655362200000|2022-06-16 06:50:00|192.9|190.1|193.82|191.02|194.01|191.21|191.62|188.82|0
1655362500000|2022-06-16 06:55:00|193.36|190.56|193.7|190.9|194.58|191.78|192.83|190.03|0
1655362800000|2022-06-16 07:00:00|193.82|191.02|193.05|189.69|195.22|192.42|192.12|188.76|0
1655363100000|2022-06-16 07:05:00|193.27|190.39|194.44|191.56|194.73|191.85|192.57|189.69|0
1655363400000|2022-06-16 07:10:00|194.08|191.2|194.78|191.9|197.38|194.5|193.96|191.08|0
1655363700000|2022-06-16 07:15:00|194.9|192.02|199.61|196.73|201.76|198.88|194.9|192.02|0
1655364000000|2022-06-16 07:20:00|199.43|196.55|205.02|202.14|205.02|202.14|199.43|196.55|0
1655364300000|2022-06-16 07:25:00|204.77|201.89|204.5|201.62|208.25|205.37|202.99|200.11|0
1655364600000|2022-06-16 07:30:00|204.74|201.86|212.97|210.09|215.26|212.38|204.74|201.86|0
1655364900000|2022-06-16 07:35:00|212.54|209.66|216.97|214.09|218.91|216.03|211.8|208.92|0
1655365200000|2022-06-16 07:40:00|216.47|213.59|214.67|211.79|219.35|216.47|214.55|211.67|0
1655365500000|2022-06-16 07:45:00|214.92|212.04|215.41|212.53|216.78|213.9|212.82|209.94|0
1655365800000|2022-06-16 07:50:00|215.29|212.41|216.03|213.15|220.15|217.27|215.29|212.41|0
1655366100000|2022-06-16 07:55:00|215.97|213.09|215.15|212.27|217.89|215.01|213.43|210.55|0
1655366400000|2022-06-16 08:00:00|215.53|212.65|211.09|208.21|216.77|213.89|210.48|207.6|0
1655366700000|2022-06-16 08:05:00|210.97|208.09|211.63|208.75|212.93|210.05|209.49|206.61|0
1655367000000|2022-06-16 08:10:00|211.56|208.68|211.81|208.93|213.41|210.53|211.19|208.31|0
1655367300000|2022-06-16 08:15:00|211.99|209.11|212.54|209.66|212.54|209.66|210.09|207.21|0
1655367600000|2022-06-16 08:20:00|212.48|209.6|212.78|209.9|214.95|212.07|211.56|208.68|0
1655367900000|2022-06-16 08:25:00|212.66|209.78|210.74|207.86|213.65|210.77|209.7|206.82|0
1655368200000|2022-06-16 08:30:00|210.8|207.92|214.44|211.56|214.44|211.56|210.62|207.74|0
1655368500000|2022-06-16 08:35:00|214.75|211.87|211.72|208.84|215.25|212.37|211.72|208.84|0
1655368800000|2022-06-16 08:40:00|211.78|208.9|215.49|212.61|215.87|212.99|211.78|208.9|0
1655369100000|2022-06-16 08:45:00|215.37|212.49|213.5|210.62|215.37|212.49|213.32|210.44|0
1655369400000|2022-06-16 08:50:00|213.62|210.74|217.23|214.35|218.74|215.86|213.62|210.74|0
1655369700000|2022-06-16 08:55:00|217.17|214.29|220.76|217.88|220.83|217.95|217.11|214.23|0
1655370000000|2022-06-16 09:00:00|220.89|218.01|224.26|221.38|224.45|221.57|220.76|217.88|0
1655370300000|2022-06-16 09:05:00|224.33|221.45|226.7|223.82|228.05|225.17|224.33|221.45|0
1655370600000|2022-06-16 09:10:00|226.89|224.01|224.21|221.33|227.28|224.4|223.89|221.01|0
1655370900000|2022-06-16 09:15:00|224.27|221.39|224.46|221.58|224.84|221.96|221.99|219.11|0
1655371200000|2022-06-16 09:20:00|224.4|221.52|223.94|221.06|228.43|225.55|223.69|220.81|0
1655371500000|2022-06-16 09:25:00|224.14|221.26|222.1|219.22|224.45|221.57|221.79|218.91|0
1655371800000|2022-06-16 09:30:00|222.48|219.6|224|221.12|224.7|221.82|221.85|218.97|0
1655372100000|2022-06-16 09:35:00|223.94|221.06|224.13|221.25|224.45|221.57|222.92|220.04|0
1655372400000|2022-06-16 09:40:00|223.93|221.05|223.74|220.86|225.85|222.97|222.28|219.4|0
1655372700000|2022-06-16 09:45:00|224|221.12|221.89|219.01|224.63|221.75|221.89|219.01|0
1655373000000|2022-06-16 09:50:00|221.76|218.88|221.38|218.5|223.67|220.79|221.25|218.37|0
1655373300000|2022-06-16 09:55:00|221.25|218.37|219.99|217.11|222.27|219.39|219.36|216.48|0
1655373600000|2022-06-16 10:00:00|219.93|217.05|217.72|214.84|222.26|219.38|217.47|214.59|0
1655373900000|2022-06-16 10:05:00|217.85|214.97|217.97|215.09|218.6|215.72|217.22|214.34|0
1655374200000|2022-06-16 10:10:00|217.85|214.97|218.72|215.84|218.85|215.97|216.22|213.34|0
1655374500000|2022-06-16 10:15:00|218.66|215.78|217.46|214.58|219.47|216.59|217.46|214.58|0
1655374800000|2022-06-16 10:20:00|218.09|215.21|221.68|218.8|222.12|219.24|218.09|215.21|0
1655375100000|2022-06-16 10:25:00|221.61|218.73|222.62|219.74|222.75|219.87|221.36|218.48|0
1655375400000|2022-06-16 10:30:00|222.75|219.87|223.77|220.89|224.09|221.21|221.8|218.92|0
1655375700000|2022-06-16 10:35:00|223.83|220.95|224.21|221.33|224.78|221.9|223.32|220.44|0
1655376000000|2022-06-16 10:40:00|224.27|221.39|224.01|221.13|224.78|221.9|223.89|221.01|0
1655376300000|2022-06-16 10:45:00|224.08|221.2|222.74|219.86|225.03|222.15|222.48|219.6|0
1655376600000|2022-06-16 10:50:00|222.86|219.98|224.07|221.19|225.54|222.66|222.1|219.22|0
1655376900000|2022-06-16 10:55:00|224.01|221.13|224.38|221.5|225.22|222.34|221.33|218.45|0
1655377200000|2022-06-16 11:00:00|224.13|221.25|220.57|217.69|224.13|221.25|219.88|217|0
1655377500000|2022-06-16 11:05:00|220.64|217.76|220.51|217.63|221.33|218.45|218.56|215.68|0
1655377800000|2022-06-16 11:10:00|220.44|217.56|222.7|219.82|222.95|220.07|220|217.12|0
1655378100000|2022-06-16 11:15:00|222.51|219.63|223.9|221.02|225.11|222.23|222.51|219.63|0
1655378400000|2022-06-16 11:20:00|223.84|220.96|223.65|220.77|225.24|222.36|222.82|219.94|0
1655378700000|2022-06-16 11:25:00|223.45|220.57|220.16|217.28|223.83|220.95|219.1|216.22|0
1655379000000|2022-06-16 11:30:00|220.66|217.78|220.03|217.15|223.19|220.31|219.78|216.9|0
1655379300000|2022-06-16 11:35:00|219.91|217.03|221.29|218.41|222.03|219.15|219.22|216.34|0
1655379600000|2022-06-16 11:40:00|221.54|218.66|223.06|220.18|224.07|221.19|220.97|218.09|0
1655379900000|2022-06-16 11:45:00|223.45|220.57|225.93|223.05|226.25|223.37|223.45|220.57|0
1655380200000|2022-06-16 11:50:00|225.48|222.6|224.33|221.45|226.38|223.5|224.2|221.32|0
1655380500000|2022-06-16 11:55:00|224.46|221.58|221.53|218.65|225.09|222.21|220.9|218.02|0
1655380800000|2022-06-16 12:00:00|221.66|218.78|217.64|214.76|222.55|219.67|216.39|213.51|0
1655381100000|2022-06-16 12:05:00|217.39|214.51|215.39|212.51|217.76|214.88|214.77|211.89|0
1655381400000|2022-06-16 12:10:00|215.52|212.64|214.4|211.52|215.89|213.01|213.42|210.54|0
1655381700000|2022-06-16 12:15:00|214.52|211.64|217.5|214.62|217.75|214.87|213.41|210.53|0
1655382000000|2022-06-16 12:20:00|217.31|214.43|213.65|210.77|217.37|214.49|213.28|210.4|0
1655382300000|2022-06-16 12:25:00|213.78|210.9|215.07|212.19|215.69|212.81|212.54|209.66|0
1655382600000|2022-06-16 12:30:00|215.19|212.31|213.83|210.95|216.31|213.43|212.54|209.66|0
1655382900000|2022-06-16 12:35:00|213.64|210.76|211.43|208.55|214.76|211.88|209.97|207.09|0
1655383200000|2022-06-16 12:40:00|211.55|208.67|214.38|211.5|215.12|212.24|211.43|208.55|0
1655383500000|2022-06-16 12:45:00|214.5|211.62|216.48|213.6|216.98|214.1|213.51|210.63|0
1655383800000|2022-06-16 12:50:00|216.36|213.48|216.35|213.47|216.98|214.1|215.11|212.23|0
1655384100000|2022-06-16 12:55:00|216.48|213.6|218.16|215.28|218.97|216.09|215.61|212.73|0
1655384400000|2022-06-16 13:00:00|218.22|215.34|216.75|213.87|219.09|216.21|214.76|211.88|0
1655384700000|2022-06-16 13:05:00|216.82|213.94|217.87|214.99|219.13|216.25|216.38|213.5|0
1655385000000|2022-06-16 13:10:00|218|215.12|218.37|215.49|219.38|216.5|217.62|214.74|0
1655385300000|2022-06-16 13:15:00|218.5|215.62|219.62|216.74|219.88|217|218.24|215.36|0
1655385600000|2022-06-16 13:20:00|219.75|216.87|221.26|218.38|221.39|218.51|219.25|216.37|0
1655385900000|2022-06-16 13:25:00|221.52|218.64|221.89|219.01|222.4|219.52|220.12|217.24|0
1655386200000|2022-06-16 13:30:00|221.77|218.89|226.75|223.87|227.26|224.38|219.87|216.99|0
1655386500000|2022-06-16 13:35:00|227|224.12|230.76|227.88|233.38|230.5|224.44|221.56|0
1655386800000|2022-06-16 13:40:00|230.89|228.01|232.72|229.84|234.56|231.68|228.94|226.06|0
1655387100000|2022-06-16 13:45:00|232.98|230.1|226.99|224.11|233.5|230.62|224.43|221.55|0
1655387400000|2022-06-16 13:50:00|227.38|224.5|226.98|224.1|232.32|229.44|224.72|221.84|0
1655387700000|2022-06-16 13:55:00|227.63|224.75|227.74|224.86|229.63|226.75|224.42|221.54|0
1655388000000|2022-06-16 14:00:00|228.58|225.7|231.6|228.72|232.13|229.25|226.62|223.74|0
1655388300000|2022-06-16 14:05:00|232|229.12|231.99|229.11|235.18|232.3|231.6|228.72|0
1655388600000|2022-06-16 14:10:00|232.26|229.38|236.71|233.83|237.51|234.63|232.26|229.38|0
1655388900000|2022-06-16 14:15:00|237.11|234.23|236.05|233.17|237.24|234.36|232.35|229.47|0
1655389200000|2022-06-16 14:20:00|236.84|233.96|230.65|227.77|236.84|233.96|229.34|226.46|0
1655389500000|2022-06-16 14:25:00|230.52|227.64|229.21|226.33|231.17|228.29|228.69|225.81|0
1655389800000|2022-06-16 14:30:00|229.73|226.85|230.77|227.89|232.87|229.99|228.95|226.07|0
1655390100000|2022-06-16 14:35:00|231.03|228.15|235.9|233.02|236.03|233.15|231.03|228.15|0
1655390400000|2022-06-16 14:40:00|236.03|233.15|241.24|238.36|241.24|238.36|235.23|232.35|0
1655390700000|2022-06-16 14:45:00|241.1|238.22|244.21|241.33|244.21|241.33|240.16|237.28|0
1655391000000|2022-06-16 14:50:00|244.07|241.19|243.53|240.65|246.66|243.78|242.99|240.11|0
1655391300000|2022-06-16 14:55:00|243.39|240.51|246.29|243.41|246.29|243.41|242.58|239.7|0
1655391600000|2022-06-16 15:00:00|246.43|243.55|241.96|239.08|246.56|243.68|241.15|238.27|0
1655391900000|2022-06-16 15:05:00|242.36|239.48|242.22|239.34|245.47|242.59|242.09|239.21|0
1655392200000|2022-06-16 15:10:00|242.49|239.61|236.74|233.86|243.16|240.28|236.74|233.86|0
1655392500000|2022-06-16 15:15:00|237.54|234.66|237.68|234.8|238.6|235.72|235.02|232.14|0
1655392800000|2022-06-16 15:20:00|237.95|235.07|237.95|235.07|241.15|238.27|236.5|233.62|0
1655393100000|2022-06-16 15:25:00|238.08|235.2|235.97|233.09|238.48|235.6|232.43|229.55|0
1655393400000|2022-06-16 15:30:00|235.83|232.95|238.74|235.86|238.88|236|235.18|232.3|0
1655393700000|2022-06-16 15:35:00|239.14|236.26|235.28|232.4|239.94|237.06|234.88|232|0
1655394000000|2022-06-16 15:40:00|235.15|232.27|240.07|237.19|241.82|238.94|234.88|232|0
1655394300000|2022-06-16 15:45:00|240.41|237.53|239.93|237.05|241.61|238.73|239.8|236.92|0
1655394600000|2022-06-16 15:50:00|239.4|236.52|241.27|238.39|242.42|239.54|238.19|235.31|0
1655394900000|2022-06-16 15:55:00|241.13|238.25|235.93|233.05|241.4|238.52|235.93|233.05|0
1655395200000|2022-06-16 16:00:00|236.06|233.18|239.12|236.24|240.59|237.71|235.26|232.38|0
1655395500000|2022-06-16 16:05:00|239.38|236.5|242.88|240|242.88|240|238.31|235.43|0
1655395800000|2022-06-16 16:10:00|243.01|240.13|243.95|241.07|244.23|241.35|240.32|237.44|0
1655396100000|2022-06-16 16:15:00|244.09|241.21|242.6|239.72|244.09|241.21|240.04|237.16|0
1655396400000|2022-06-16 16:20:00|242.73|239.85|241.92|239.04|243.95|241.07|240.71|237.83|0
1655396700000|2022-06-16 16:25:00|242.06|239.18|237.1|234.22|242.86|239.98|236.43|233.55|0
1655397000000|2022-06-16 16:30:00|236.97|234.09|238.29|235.41|241.11|238.23|236.03|233.15|0
1655397300000|2022-06-16 16:35:00|238.43|235.55|240.1|237.22|242.32|239.44|238.43|235.55|0
1655397600000|2022-06-16 16:40:00|239.89|237.01|237.09|234.21|241.23|238.35|235.63|232.75|0
1655397900000|2022-06-16 16:45:00|237.35|234.47|235.62|232.74|238.82|235.94|234.5|231.62|0
1655398200000|2022-06-16 16:50:00|235.49|232.61|237.21|234.33|238.28|235.4|234.7|231.82|0
1655398500000|2022-06-16 16:55:00|237.08|234.2|237.74|234.86|240.01|237.13|237.08|234.2|0
1655398800000|2022-06-16 17:00:00|236.94|234.06|237.87|234.99|238.81|235.93|233.9|231.02|0
1655399100000|2022-06-16 17:05:00|237.6|234.72|233.04|230.16|238.8|235.92|231.27|228.39|0
1655399400000|2022-06-16 17:10:00|233.1|230.22|234.42|231.54|236|233.12|232.78|229.9|0
1655399700000|2022-06-16 17:15:00|234.55|231.67|236|233.12|236|233.12|233.17|230.29|0
1655400000000|2022-06-16 17:20:00|235.87|232.99|239.33|236.45|239.59|236.71|235.6|232.72|0
1655400300000|2022-06-16 17:25:00|239.19|236.31|232.56|229.68|240.13|237.25|230.21|227.33|0
1655400600000|2022-06-16 17:30:00|234.41|231.53|232.69|229.81|236.65|233.77|231.25|228.37|0
1655400900000|2022-06-16 17:35:00|232.56|229.68|233.87|230.99|236.65|233.77|232.17|229.29|0
1655401200000|2022-06-16 17:40:00|234.13|231.25|239.71|236.83|239.71|236.83|233.34|230.46|0
1655401500000|2022-06-16 17:45:00|239.98|237.1|239.71|236.83|242.26|239.38|239.25|236.37|0
1655401800000|2022-06-16 17:50:00|239.17|236.29|241.45|238.57|242.06|239.18|239.17|236.29|0
1655402100000|2022-06-16 17:55:00|241.32|238.44|243.01|240.13|243.74|240.86|240.42|237.54|0
1655402400000|2022-06-16 18:00:00|243.42|240.54|241.91|239.03|243.69|240.81|240.55|237.67|0
1655402700000|2022-06-16 18:05:00|241.78|238.9|244.37|241.49|245.75|242.87|241.23|238.35|0
1655403000000|2022-06-16 18:10:00|244.65|241.77|242.72|239.84|244.78|241.9|242.31|239.43|0
1655403300000|2022-06-16 18:15:00|242.86|239.98|243.13|240.25|244.78|241.9|242.72|239.84|0
1655403600000|2022-06-16 18:20:00|242.99|240.11|245.88|243|246.43|243.55|242.58|239.7|0
1655403900000|2022-06-16 18:25:00|245.74|242.86|246.84|243.96|246.84|243.96|244.77|241.89|0
1655404200000|2022-06-16 18:30:00|247.25|244.37|246.42|243.54|247.67|244.79|244.22|241.34|0
1655404500000|2022-06-16 18:35:00|246.28|243.4|245.45|242.57|247.67|244.79|244.35|241.47|0
1655404800000|2022-06-16 18:40:00|245.31|242.43|244.21|241.33|245.31|242.43|240.52|237.64|0
1655405100000|2022-06-16 18:45:00|244.48|241.6|251.98|249.1|251.98|249.1|242.84|239.96|0
1655405400000|2022-06-16 18:50:00|251.84|248.96|252.68|249.8|253.1|250.22|249.88|247|0
1655405700000|2022-06-16 18:55:00|252.54|249.66|251.87|248.99|254.66|251.78|251.07|248.19|0
1655406000000|2022-06-16 19:00:00|252.01|249.13|245.68|242.8|252.7|249.82|243.64|240.76|0
1655406300000|2022-06-16 19:05:00|245.81|242.93|241.2|238.32|248.96|246.08|241.2|238.32|0
1655406600000|2022-06-16 19:10:00|241.33|238.45|243.63|240.75|245.81|242.93|237.98|235.1|0
1655406900000|2022-06-16 19:15:00|244.71|241.83|242|239.12|247.45|244.57|242|239.12|0
1655407200000|2022-06-16 19:20:00|241.93|239.05|242|239.12|242.94|240.06|239.44|236.56|0
1655407500000|2022-06-16 19:25:00|242.27|239.39|240.11|237.23|243.21|240.33|237.43|234.55|0
1655407800000|2022-06-16 19:30:00|240.37|237.49|247.57|244.69|248.26|245.38|239.57|236.69|0
1655408100000|2022-06-16 19:35:00|248.33|245.45|242.51|239.63|248.33|245.45|241.56|238.68|0
1655408400000|2022-06-16 19:40:00|242.38|239.5|244.42|241.54|244.42|241.54|237.64|234.76|0
1655408700000|2022-06-16 19:45:00|244.56|241.68|248.55|245.67|249.93|247.05|243.19|240.31|0
1655409000000|2022-06-16 19:50:00|248.06|245.18|245.37|242.49|248.41|245.53|243.59|240.71|0
1655409300000|2022-06-16 19:55:00|244.69|241.81|237.09|234.21|245.92|243.04|237.09|234.21|0
1655409600000|2022-06-16 20:00:00|236.02|233.14|238.91|236.03|239.51|236.63|235.89|233.01|0
1655409900000|2022-06-16 20:05:00|239.11|236.23|240.59|237.71|240.59|237.71|235.35|232.47|0
1655410200000|2022-06-16 20:10:00|240.86|237.98|234.28|231.4|240.86|237.98|234.28|231.4|0
1655410500000|2022-06-16 20:15:00|235.25|231.89|238.93|235.57|239.2|235.84|235.12|231.76|0
1655410800000|2022-06-16 20:20:00|238.66|235.3|238.05|234.69|239.47|236.11|237.98|234.62|0
1655411100000|2022-06-16 20:25:00|238.12|234.76|236.58|233.22|239.06|235.7|236.58|233.22|0
1655411400000|2022-06-16 20:30:00|236.51|233.15|237.17|233.81|237.17|233.81|235.7|232.34|0
1655411700000|2022-06-16 20:35:00|237.31|233.95|237.57|234.21|237.71|234.35|236.71|233.35|0
1655412000000|2022-06-16 20:40:00|237.51|234.15|237.57|234.21|237.84|234.48|237.17|233.81|0
1655412300000|2022-06-16 20:45:00|237.37|234.01|234.49|231.13|237.37|234.01|234.49|231.13|0
1655412600000|2022-06-16 20:50:00|234.69|231.33|233.42|230.06|234.76|231.4|233.03|229.67|0
1655412900000|2022-06-16 20:55:00|233.56|230.2|233.75|230.39|234.35|230.99|232.83|229.47|0
1655413200000|2022-06-16 21:00:00|234|230.64|233.59|230.23|234.2|230.84|233.59|230.23|0
1655413500000|2022-06-16 21:05:00|233.61|230.25|233.63|230.27|233.92|230.56|233.51|230.15|0
1655413800000|2022-06-16 21:10:00|233.62|230.26|233.53|230.17|233.62|230.26|233.47|230.11|0
1655414100000|2022-06-16 21:15:00|233.74|230.38|233.5|230.14|233.76|230.4|233.49|230.13|0
1655414400000|2022-06-16 21:20:00|233.48|230.12|233.23|229.87|233.48|230.12|233.13|229.77|0
1655414700000|2022-06-16 21:25:00|233.29|229.93|233.17|229.81|233.52|230.16|233.17|229.81|0
1655415000000|2022-06-16 21:30:00|233.19|229.83|233.59|230.23|233.63|230.27|232.99|229.63|0
1655415300000|2022-06-16 21:35:00|233.63|230.27|233.78|230.42|233.82|230.46|233.63|230.27|0
1655415600000|2022-06-16 21:40:00|233.8|230.44|233.42|230.06|233.83|230.47|233.42|230.06|0
1655415900000|2022-06-16 21:45:00|233.51|230.15|234.05|230.69|234.05|230.69|233.51|230.15|0
1655416200000|2022-06-16 21:50:00|234.03|230.67|233.85|230.49|234.05|230.69|233.6|230.24|0
1655416500000|2022-06-16 21:55:00|233.79|230.43|233.45|230.09|233.85|230.49|233.37|230.01|0
1655416800000|2022-06-16 22:00:00|233.05|229.69|231.13|227.77|233.05|229.69|230.73|227.37|0
1655417100000|2022-06-16 22:05:00|230.93|227.57|232.71|229.35|232.84|229.48|230.47|227.11|0
1654499100000|2022-06-06 07:05:00|88.14|85.74|88.11|85.71|88.53|86.13|87.85|85.45|0
1654499400000|2022-06-06 07:10:00|88.13|85.73|88.13|85.73|88.47|86.07|88.02|85.62|0
1654499700000|2022-06-06 07:15:00|88.07|85.67|88.36|85.96|88.41|86.01|88.02|85.62|0
1654500000000|2022-06-06 07:20:00|88.41|86.01|87.81|85.41|88.81|86.41|87.73|85.33|0
1654500300000|2022-06-06 07:25:00|87.84|85.44|88.18|85.78|88.35|85.95|87.72|85.32|0
1654500600000|2022-06-06 07:30:00|88.23|85.83|88.75|86.35|89.01|86.61|88.23|85.83|0
1654500900000|2022-06-06 07:35:00|88.63|86.23|88.29|85.89|88.98|86.58|88.17|85.77|0
1654501200000|2022-06-06 07:40:00|88.06|85.66|88.28|85.88|88.45|86.05|87.77|85.37|0
1654501500000|2022-06-06 07:45:00|88.34|85.94|87.94|85.54|88.48|86.08|87.77|85.37|0
1654501800000|2022-06-06 07:50:00|87.99|85.59|86.52|84.12|88.16|85.76|85.85|83.45|0
1654502100000|2022-06-06 07:55:00|86.57|84.17|85.56|83.16|86.86|84.46|85.56|83.16|0
1654502400000|2022-06-06 08:00:00|85.48|83.08|85.01|82.61|85.51|83.11|84.84|82.44|0
1654502700000|2022-06-06 08:05:00|85.06|82.66|85.43|83.03|86.77|84.37|84.95|82.55|0
1654503000000|2022-06-06 08:10:00|85.32|82.92|84.54|82.14|85.54|83.14|84.32|81.92|0
1654503300000|2022-06-06 08:15:00|84.48|82.08|84.76|82.36|84.87|82.47|84.04|81.64|0
1654503600000|2022-06-06 08:20:00|84.84|82.44|84.48|82.08|84.87|82.47|84.42|82.02|0
1654503900000|2022-06-06 08:25:00|84.42|82.02|84.42|82.02|84.59|82.19|84.42|82.02|0
1654504200000|2022-06-06 08:30:00|84.15|81.75|84.69|82.29|84.75|82.35|83.87|81.47|0
1654504500000|2022-06-06 08:35:00|84.75|82.35|84.69|82.29|84.86|82.46|84.58|82.18|0
1654504800000|2022-06-06 08:40:00|84.63|82.23|84.63|82.23|84.69|82.29|84.36|81.96|0
1654505100000|2022-06-06 08:45:00|84.58|82.18|84.41|82.01|84.96|82.56|84.41|82.01|0
1654505400000|2022-06-06 08:50:00|84.38|81.98|84.02|81.62|84.79|82.39|83.97|81.57|0
1654505700000|2022-06-06 08:55:00|84.08|81.68|84.07|81.67|84.46|82.06|83.96|81.56|0
1654506000000|2022-06-06 09:00:00|84.13|81.73|84.45|82.05|84.62|82.22|84.02|81.62|0
1654506300000|2022-06-06 09:05:00|84.4|82|84.7|82.3|84.73|82.33|84.4|82|0
1654506600000|2022-06-06 09:10:00|84.73|82.33|84.61|82.21|84.83|82.43|84.61|82.21|0
1654506900000|2022-06-06 09:15:00|84.72|82.32|84.94|82.54|85.11|82.71|84.67|82.27|0
1654507200000|2022-06-06 09:20:00|85|82.6|85.05|82.65|85.22|82.82|84.91|82.51|0
1654507500000|2022-06-06 09:25:00|84.99|82.59|85.21|82.81|85.49|83.09|84.94|82.54|0
1654507800000|2022-06-06 09:30:00|85.27|82.87|85.37|82.97|85.65|83.25|85.21|82.81|0
1654508100000|2022-06-06 09:35:00|85.4|83|86.21|83.81|86.21|83.81|85.4|83|0
1654508400000|2022-06-06 09:40:00|86.24|83.84|86.32|83.92|86.49|84.09|85.82|83.42|0
1654508700000|2022-06-06 09:45:00|86.29|83.89|85.75|83.35|86.32|83.92|85.75|83.35|0
1654509000000|2022-06-06 09:50:00|85.78|83.38|86.2|83.8|86.26|83.86|85.7|83.3|0
1654509300000|2022-06-06 09:55:00|86.14|83.74|85.75|83.35|86.25|83.85|85.75|83.35|0
1654509600000|2022-06-06 10:00:00|85.8|83.4|85.36|82.96|85.92|83.52|85.13|82.73|0
1654509900000|2022-06-06 10:05:00|85.3|82.9|85.27|82.87|85.55|83.15|85.19|82.79|0
1654510200000|2022-06-06 10:10:00|85.24|82.84|85.29|82.89|85.46|83.06|85.13|82.73|0
1654510500000|2022-06-06 10:15:00|85.35|82.95|85.4|83|85.52|83.12|85.24|82.84|0
1654510800000|2022-06-06 10:20:00|85.35|82.95|85.07|82.67|85.46|83.06|84.96|82.56|0
1654511100000|2022-06-06 10:25:00|85.01|82.61|85.04|82.64|85.18|82.78|84.9|82.5|0
1654511400000|2022-06-06 10:30:00|85.01|82.61|84.84|82.44|85.23|82.83|84.73|82.33|0
1654511700000|2022-06-06 10:35:00|84.78|82.38|85.17|82.77|85.28|82.88|84.73|82.33|0
1654512000000|2022-06-06 10:40:00|85.11|82.71|85.05|82.65|85.14|82.74|85|82.6|0
1654512300000|2022-06-06 10:45:00|85.11|82.71|85.11|82.71|85.14|82.74|84.94|82.54|0
1654512600000|2022-06-06 10:50:00|85.08|82.68|84.77|82.37|85.16|82.76|84.72|82.32|0
1654512900000|2022-06-06 10:55:00|84.8|82.4|84.82|82.42|84.93|82.53|84.58|82.18|0
1654513200000|2022-06-06 11:00:00|84.93|82.53|85.32|82.92|85.43|83.03|84.93|82.53|0
1654513500000|2022-06-06 11:05:00|85.37|82.97|85.37|82.97|85.43|83.03|85.21|82.81|0
1654513800000|2022-06-06 11:10:00|85.34|82.94|85.42|83.02|85.43|83.03|85.26|82.86|0
1654514100000|2022-06-06 11:15:00|85.37|82.97|85.01|82.61|85.42|83.02|84.92|82.52|0
1654514400000|2022-06-06 11:20:00|84.98|82.58|84.59|82.19|85.14|82.74|84.53|82.13|0
1654514700000|2022-06-06 11:25:00|84.53|82.13|84.81|82.41|85.03|82.63|84.53|82.13|0
1654515000000|2022-06-06 11:30:00|84.83|82.43|84.86|82.46|84.97|82.57|84.47|82.07|0
1654515300000|2022-06-06 11:35:00|84.97|82.57|85.02|82.62|85.08|82.68|84.75|82.35|0
1654515600000|2022-06-06 11:40:00|84.99|82.59|85.43|83.03|85.46|83.06|84.99|82.59|0
1654515900000|2022-06-06 11:45:00|85.41|83.01|86.07|83.67|86.35|83.95|85.29|82.89|0
1654516200000|2022-06-06 11:50:00|86.1|83.7|85.54|83.14|86.29|83.89|85.29|82.89|0
1654516500000|2022-06-06 11:55:00|85.07|82.67|84.51|82.11|85.23|82.83|84.51|82.11|0
1654516800000|2022-06-06 12:00:00|84.4|82|84.78|82.38|84.78|82.38|84.4|82|0
1654517100000|2022-06-06 12:05:00|84.84|82.44|84.56|82.16|84.89|82.49|84.07|81.67|0
1654517400000|2022-06-06 12:10:00|84.5|82.1|84.34|81.94|84.56|82.16|84.17|81.77|0
1654517700000|2022-06-06 12:15:00|84.31|81.91|84.61|82.21|84.61|82.21|84.12|81.72|0
1654518000000|2022-06-06 12:20:00|84.58|82.18|85.27|82.87|85.41|83.01|84.58|82.18|0
1654518300000|2022-06-06 12:25:00|85.32|82.92|84.8|82.4|85.51|83.11|84.39|81.99|0
1654518600000|2022-06-06 12:30:00|84.77|82.37|84.27|81.87|84.77|82.37|84.16|81.76|0
1654518900000|2022-06-06 12:35:00|84.22|81.82|83.61|81.21|84.22|81.82|83.61|81.21|0
1654519200000|2022-06-06 12:40:00|83.67|81.27|83.88|81.48|84.16|81.76|83.61|81.21|0
1654519500000|2022-06-06 12:45:00|83.94|81.54|83.47|81.07|83.99|81.59|82.9|80.5|0
1654519800000|2022-06-06 12:50:00|83.5|81.1|83.99|81.59|84.21|81.81|83.33|80.93|0
1654520100000|2022-06-06 12:55:00|84.04|81.64|84.26|81.86|84.37|81.97|83.85|81.45|0
1654520400000|2022-06-06 13:00:00|84.2|81.8|84.15|81.75|84.48|82.08|84.09|81.69|0
1654520700000|2022-06-06 13:05:00|84.23|81.83|83.76|81.36|84.23|81.83|83.54|81.14|0
1654521000000|2022-06-06 13:10:00|83.81|81.41|83.76|81.36|83.87|81.47|83.43|81.03|0
1654521300000|2022-06-06 13:15:00|83.75|81.35|84.41|82.01|84.97|82.57|83.7|81.3|0
1654521600000|2022-06-06 13:20:00|84.47|82.07|84.79|82.39|85.13|82.73|84.36|81.96|0
1654521900000|2022-06-06 13:25:00|84.85|82.45|84.79|82.39|85.13|82.73|84.79|82.39|0
1654522200000|2022-06-06 13:30:00|84.49|82.09|84.79|82.39|85.85|83.45|83.75|81.35|0
1654522500000|2022-06-06 13:35:00|84.9|82.5|85.84|83.44|86.85|84.45|84.71|82.31|0
1654522800000|2022-06-06 13:40:00|85.73|83.33|84.78|82.38|86.29|83.89|83.25|80.85|0
1654523100000|2022-06-06 13:45:00|85.06|82.66|86.12|83.72|87.19|84.79|84.65|82.25|0
1654523400000|2022-06-06 13:50:00|86.06|83.66|85.78|83.38|86.9|84.5|85.39|82.99|0
1654523700000|2022-06-06 13:55:00|85.95|83.55|84.06|81.66|86.22|83.82|84.06|81.66|0
1654524000000|2022-06-06 14:00:00|83.67|81.27|81.72|79.32|84.06|81.66|81.45|79.05|0
1654524300000|2022-06-06 14:05:00|81.77|79.37|81.68|79.28|83.02|80.62|80.72|78.32|0
1654524600000|2022-06-06 14:10:00|81.57|79.17|81.3|78.9|81.95|79.55|81.09|78.69|0
1654524900000|2022-06-06 14:15:00|81.36|78.96|82.16|79.76|82.81|80.41|81.19|78.79|0
1654525200000|2022-06-06 14:20:00|82.27|79.87|82.86|80.46|82.86|80.46|81.94|79.54|0
1654525500000|2022-06-06 14:25:00|83.02|80.62|82.96|80.56|83.99|81.59|82.39|79.99|0
1654525800000|2022-06-06 14:30:00|82.74|80.34|82.52|80.12|83.33|80.93|82.25|79.85|0
1654526100000|2022-06-06 14:35:00|82.47|80.07|82.79|80.39|83.55|81.15|82.25|79.85|0
1654526400000|2022-06-06 14:40:00|82.57|80.17|82.57|80.17|83.82|81.42|82.25|79.85|0
1654526700000|2022-06-06 14:45:00|82.46|80.06|82.24|79.84|83.05|80.65|82.24|79.84|0
1654527000000|2022-06-06 14:50:00|82.3|79.9|83.27|80.87|83.32|80.92|81.76|79.36|0
1654527300000|2022-06-06 14:55:00|83.16|80.76|82.61|80.21|83.48|81.08|82.45|80.05|0
1654527600000|2022-06-06 15:00:00|82.56|80.16|83.04|80.64|83.15|80.75|81.81|79.41|0
1654527900000|2022-06-06 15:05:00|83.1|80.7|84.29|81.89|84.4|82|82.5|80.1|0
1654528200000|2022-06-06 15:10:00|84.46|82.06|86.28|83.88|86.79|84.39|84.46|82.06|0
1654528500000|2022-06-06 15:15:00|86.51|84.11|89.59|87.19|89.59|87.19|86.17|83.77|0
1654528800000|2022-06-06 15:20:00|89.77|87.37|89.24|86.84|89.94|87.54|88.61|86.21|0
1654529100000|2022-06-06 15:25:00|89.19|86.79|88.49|86.09|89.53|87.13|88.27|85.87|0
1654529400000|2022-06-06 15:30:00|88.67|86.27|88.89|86.49|89.18|86.78|88.04|85.64|0
1654529700000|2022-06-06 15:35:00|89.18|86.78|89.18|86.78|89.58|87.18|88.55|86.15|0
1654530000000|2022-06-06 15:40:00|89.29|86.89|87.63|85.23|89.35|86.95|87.52|85.12|0
1654530300000|2022-06-06 15:45:00|87.69|85.29|88.37|85.97|88.37|85.97|86.78|84.38|0
1654530600000|2022-06-06 15:50:00|88.48|86.08|88.08|85.68|88.71|86.31|87.57|85.17|0
1654530900000|2022-06-06 15:55:00|87.97|85.57|87.91|85.51|88.53|86.13|87.57|85.17|0
1654531200000|2022-06-06 16:00:00|87.96|85.56|91.37|88.97|92.02|89.62|87.91|85.51|0
1654531500000|2022-06-06 16:05:00|91.31|88.91|92.19|89.79|92.25|89.85|90.72|88.32|0
1654531800000|2022-06-06 16:10:00|92.25|89.85|92.96|90.56|93.44|91.04|92.01|89.61|0
1654532100000|2022-06-06 16:15:00|93.26|90.86|92.48|90.08|93.5|91.1|92.01|89.61|0
1654532400000|2022-06-06 16:20:00|92.6|90.2|93.31|90.91|93.31|90.91|91.95|89.55|0
1654532700000|2022-06-06 16:25:00|93.19|90.79|93.55|91.15|93.97|91.57|92.42|90.02|0
1654533000000|2022-06-06 16:30:00|93.61|91.21|92.8|90.4|94.75|92.35|92.77|90.37|0
1654533300000|2022-06-06 16:35:00|92.89|90.49|92.17|89.77|93.07|90.67|92.06|89.66|0
1654533600000|2022-06-06 16:40:00|92.23|89.83|91.91|89.51|92.53|90.13|91.58|89.18|0
1654533900000|2022-06-06 16:45:00|91.87|89.47|91.75|89.35|92.05|89.65|91.28|88.88|0
1654534200000|2022-06-06 16:50:00|91.93|89.53|91.75|89.35|92.88|90.48|91.69|89.29|0
1654534500000|2022-06-06 16:55:00|91.84|89.44|91.16|88.76|91.99|89.59|90.87|88.47|0
1654534800000|2022-06-06 17:00:00|91.1|88.7|92.28|89.88|92.28|89.88|91.1|88.7|0
1654535100000|2022-06-06 17:05:00|92.16|89.76|91.51|89.11|92.28|89.88|91.09|88.69|0
1654535400000|2022-06-06 17:10:00|91.5|89.1|91.73|89.33|92.38|89.98|90.47|88.07|0
1654535700000|2022-06-06 17:15:00|91.79|89.39|92.02|89.62|92.86|90.46|91.55|89.15|0
1654536000000|2022-06-06 17:20:00|92.08|89.68|91.72|89.32|92.8|90.4|91.25|88.85|0
1654536300000|2022-06-06 17:25:00|91.9|89.5|91.48|89.08|92.2|89.8|91.37|88.97|0
1654536600000|2022-06-06 17:30:00|91.6|89.2|90.89|88.49|91.84|89.44|90.66|88.26|0
1654536900000|2022-06-06 17:35:00|90.95|88.55|89.2|86.8|91.13|88.73|88.68|86.28|0
1654537200000|2022-06-06 17:40:00|89.09|86.69|88.34|85.94|89.26|86.86|87.88|85.48|0
1654537500000|2022-06-06 17:45:00|88.28|85.88|88.22|85.82|89.14|86.74|88.11|85.71|0
1654537800000|2022-06-06 17:50:00|88.28|85.88|87.99|85.59|88.39|85.99|87.42|85.02|0
1654538100000|2022-06-06 17:55:00|87.93|85.53|87.24|84.84|87.93|85.53|87.19|84.79|0
1654538400000|2022-06-06 18:00:00|87.19|84.79|87.41|85.01|87.81|85.41|87.18|84.78|0
1654538700000|2022-06-06 18:05:00|87.47|85.07|87.98|85.58|88.66|86.26|87.24|84.84|0
1654539000000|2022-06-06 18:10:00|88.03|85.63|88.55|86.15|88.55|86.15|87.75|85.35|0
1654539300000|2022-06-06 18:15:00|88.66|86.26|88.77|86.37|89.35|86.95|88.26|85.86|0
1654539600000|2022-06-06 18:20:00|88.83|86.43|90.74|88.34|91.33|88.93|88.83|86.43|0
1654539900000|2022-06-06 18:25:00|90.98|88.58|91.74|89.34|92.34|89.94|90.69|88.29|0
1654540200000|2022-06-06 18:30:00|91.92|89.52|91.68|89.28|92.33|89.93|91.38|88.98|0
1654540500000|2022-06-06 18:35:00|91.62|89.22|92.51|90.11|92.81|90.41|91.21|88.81|0
1654540800000|2022-06-06 18:40:00|92.45|90.05|91.44|89.04|92.6|90.2|91.26|88.86|0
1654541100000|2022-06-06 18:45:00|91.47|89.07|91.73|89.33|91.79|89.39|90.67|88.27|0
1654541400000|2022-06-06 18:50:00|91.97|89.57|91.78|89.38|94|91.6|91.73|89.33|0
1654541700000|2022-06-06 18:55:00|92.08|89.68|91.72|89.32|92.32|89.92|90.84|88.44|0
1654542000000|2022-06-06 19:00:00|91.9|89.5|91.78|89.38|92.43|90.03|90.9|88.5|0
1654542300000|2022-06-06 19:05:00|91.96|89.56|92.61|90.21|93.03|90.63|91.48|89.08|0
1654542600000|2022-06-06 19:10:00|92.18|89.78|92.29|89.89|94.07|91.67|91.76|89.36|0
1654542900000|2022-06-06 19:15:00|92.41|90.01|93.43|91.03|93.49|91.09|91.4|89|0
1654543200000|2022-06-06 19:20:00|93.55|91.15|93.07|90.67|94.45|92.05|92.47|90.07|0
1654543500000|2022-06-06 19:25:00|93.01|90.61|93.18|90.78|93.54|91.14|92.59|90.19|0
1654543800000|2022-06-06 19:30:00|93.3|90.9|93.06|90.66|93.54|91.14|92.34|89.94|0
1654544100000|2022-06-06 19:35:00|92.94|90.54|93.6|91.2|94.44|92.04|92.82|90.42|0
1654544400000|2022-06-06 19:40:00|93.72|91.32|91.45|89.05|94.08|91.68|91.45|89.05|0
1654544700000|2022-06-06 19:45:00|91.5|89.1|92.69|90.29|93.17|90.77|91.09|88.69|0
1654545000000|2022-06-06 19:50:00|92.75|90.35|89.28|86.88|92.75|90.35|89.28|86.88|0
1654545300000|2022-06-06 19:55:00|89.51|87.11|89.98|87.58|90.8|88.4|88.81|86.41|0
1654545600000|2022-06-06 20:00:00|90.39|87.99|90.74|88.34|90.92|88.52|90.21|87.81|0
1654545900000|2022-06-06 20:05:00|90.68|88.28|90.74|88.34|90.86|88.46|90.33|87.93|0
1654546200000|2022-06-06 20:10:00|90.8|88.4|90.85|88.45|90.92|88.52|90.32|87.92|0
1654546500000|2022-06-06 20:15:00|90.99|88.19|90.58|87.78|91.11|88.31|90.52|87.72|0
1654546800000|2022-06-06 20:20:00|90.64|87.84|90.55|87.75|90.64|87.84|90.4|87.6|0
1654547100000|2022-06-06 20:25:00|90.52|87.72|90.87|88.07|90.87|88.07|90.46|87.66|0
1654547400000|2022-06-06 20:30:00|90.78|87.98|90.27|87.47|90.81|88.01|90.22|87.42|0
1654547700000|2022-06-06 20:35:00|90.3|87.5|90.04|87.24|90.39|87.59|89.98|87.18|0
1654548000000|2022-06-06 20:40:00|90.07|87.27|90.09|87.29|90.21|87.41|90.04|87.24|0
1654548300000|2022-06-06 20:45:00|90.15|87.35|90.15|87.35|90.21|87.41|90.09|87.29|0
1654548600000|2022-06-06 20:50:00|90.03|87.23|89.79|86.99|90.15|87.35|89.73|86.93|0
1654548900000|2022-06-06 20:55:00|89.73|86.93|90.14|87.34|90.14|87.34|89.68|86.88|0
1654549200000|2022-06-06 21:00:00|90.1|87.3|90.03|87.23|90.15|87.35|90.03|87.23|0
1654549500000|2022-06-06 21:05:00|90.02|87.22|90|87.2|90.02|87.22|89.9|87.1|0
1654549800000|2022-06-06 21:10:00|89.93|87.13|90.05|87.25|90.29|87.49|89.92|87.12|0
1654550100000|2022-06-06 21:15:00|89.99|87.19|90.06|87.26|90.07|87.27|89.95|87.15|0
1654550400000|2022-06-06 21:20:00|90.07|87.27|90.11|87.31|90.16|87.36|90|87.2|0
1654550700000|2022-06-06 21:25:00|90.12|87.32|90.04|87.24|90.14|87.34|90.04|87.24|0
1654551000000|2022-06-06 21:30:00|90.03|87.23|90.28|87.48|90.28|87.48|90.03|87.23|0
1654551300000|2022-06-06 21:35:00|90.34|87.54|90.26|87.46|90.36|87.56|90.14|87.34|0
1654551600000|2022-06-06 21:40:00|90.21|87.41|90.13|87.33|90.21|87.41|90.13|87.33|0
1654551900000|2022-06-06 21:45:00|90.08|87.28|90.03|87.23|90.08|87.28|89.99|87.19|0
1654552200000|2022-06-06 21:50:00|90.09|87.29|90.03|87.23|90.09|87.29|90.03|87.23|0
1654552500000|2022-06-06 21:55:00|90.02|87.22|89.9|87.1|90.02|87.22|89.9|87.1|0
1654552800000|2022-06-06 22:00:00|90.13|87.33|89.96|87.16|90.16|87.36|89.49|86.69|0
1654553100000|2022-06-06 22:05:00|89.81|87.01|90.21|87.41|90.21|87.41|89.63|86.83|0
1654553400000|2022-06-06 22:10:00|90.16|87.36|89.92|87.12|90.27|87.47|89.83|87.03|0
1654553700000|2022-06-06 22:15:00|90.04|87.24|90.3|87.5|90.44|87.64|89.86|87.06|0
1654554000000|2022-06-06 22:20:00|90.27|87.47|90.74|87.94|90.82|88.02|90.27|87.47|0
1654554300000|2022-06-06 22:25:00|90.77|87.97|90.64|87.84|90.79|87.99|90.5|87.7|0
1654554600000|2022-06-06 22:30:00|90.67|87.87|90.97|88.17|91.03|88.23|90.55|87.75|0
1654554900000|2022-06-06 22:35:00|90.94|88.14|91.32|88.52|91.5|88.7|90.67|87.87|0
1654555200000|2022-06-06 22:40:00|91.26|88.46|91.25|88.45|91.43|88.63|90.99|88.19|0
1654555500000|2022-06-06 22:45:00|91.2|88.4|91.01|88.21|91.25|88.45|90.78|87.98|0
1654555800000|2022-06-06 22:50:00|90.99|88.19|91.07|88.27|91.13|88.33|90.72|87.92|0
1654556100000|2022-06-06 22:55:00|91.13|88.33|91.13|88.33|91.37|88.57|91.1|88.3|0
1654556400000|2022-06-06 23:00:00|91.1|88.3|90.95|88.15|91.3|88.5|90.95|88.15|0
1654556700000|2022-06-06 23:05:00|91|88.2|90.59|87.79|91|88.2|90.59|87.79|0
1654557000000|2022-06-06 23:10:00|90.65|87.85|90.47|87.67|90.68|87.88|90.41|87.61|0
1654557300000|2022-06-06 23:15:00|90.41|87.61|90.46|87.66|90.53|87.73|90.41|87.61|0
1654557600000|2022-06-06 23:20:00|90.41|87.61|90.61|87.81|90.64|87.84|90.41|87.61|0
1654557900000|2022-06-06 23:25:00|90.64|87.84|90.49|87.69|90.64|87.84|90.4|87.6|0
1654558200000|2022-06-06 23:30:00|90.4|87.6|90.51|87.71|90.51|87.71|90.4|87.6|0
1654558500000|2022-06-06 23:35:00|90.46|87.66|90.57|87.77|90.66|87.86|90.4|87.6|0
1654558800000|2022-06-06 23:40:00|90.63|87.83|90.45|87.65|90.74|87.94|90.45|87.65|0
1654559100000|2022-06-06 23:45:00|90.39|87.59|89.62|86.82|90.45|87.65|89.62|86.82|0
1654559400000|2022-06-06 23:50:00|89.57|86.77|89.56|86.76|89.77|86.97|89.27|86.47|0
1654559700000|2022-06-06 23:55:00|89.59|86.79|89.91|87.11|89.91|87.11|89.33|86.53|0
1654560000000|2022-06-07 00:00:00|89.85|87.05|91.56|88.76|91.59|88.79|89.85|87.05|0
1654560300000|2022-06-07 00:05:00|91.53|88.73|92.01|89.21|92.1|89.3|91.53|88.73|0
1654560600000|2022-06-07 00:10:00|91.97|89.17|92.3|89.5|92.45|89.65|91.97|89.17|0
1654560900000|2022-06-07 00:15:00|92.36|89.56|92.03|89.23|92.69|89.89|91.88|89.08|0
1654561200000|2022-06-07 00:20:00|92.18|89.38|92.68|89.88|92.78|89.98|92.09|89.29|0
1654561500000|2022-06-07 00:25:00|92.74|89.94|92.59|89.79|92.92|90.12|92.56|89.76|0
1654561800000|2022-06-07 00:30:00|92.62|89.82|93.52|90.72|93.64|90.84|92.59|89.79|0
1654562100000|2022-06-07 00:35:00|93.22|90.42|92.61|89.81|93.34|90.54|92.61|89.81|0
1654562400000|2022-06-07 00:40:00|92.55|89.75|92.49|89.69|92.85|90.05|92.49|89.69|0
1654562700000|2022-06-07 00:45:00|92.55|89.75|92.61|89.81|92.97|90.17|92.49|89.69|0
1654563000000|2022-06-07 00:50:00|92.55|89.75|93.06|90.26|93.15|90.35|92.43|89.63|0
1654563300000|2022-06-07 00:55:00|92.79|89.99|92.75|89.95|92.96|90.16|92.6|89.8|0
1654563600000|2022-06-07 01:00:00|92.72|89.92|92|89.2|92.78|89.98|92|89.2|0
1654563900000|2022-06-07 01:05:00|92.06|89.26|92.12|89.32|92.18|89.38|91.7|88.9|0
1654564200000|2022-06-07 01:10:00|92.06|89.26|92.41|89.61|92.53|89.73|91.94|89.14|0
1654564500000|2022-06-07 01:15:00|92.5|89.7|91.87|89.07|92.56|89.76|91.66|88.86|0
1654564800000|2022-06-07 01:20:00|91.84|89.04|92.35|89.55|92.47|89.67|91.84|89.04|0
1654565100000|2022-06-07 01:25:00|92.41|89.61|96.62|93.82|97.3|94.5|92.41|89.61|0
1654565400000|2022-06-07 01:30:00|96.43|93.63|95.97|93.17|97.05|94.25|95.87|93.07|0
1654565700000|2022-06-07 01:35:00|95.94|93.14|95.62|92.82|96.24|93.44|95.38|92.58|0
1654566000000|2022-06-07 01:40:00|95.69|92.89|94.82|92.02|95.81|93.01|94.82|92.02|0
1654566300000|2022-06-07 01:45:00|94.76|91.96|94.76|91.96|95.07|92.27|94.49|91.69|0
1654566600000|2022-06-07 01:50:00|94.7|91.9|94.88|92.08|94.97|92.17|94.67|91.87|0
1654566900000|2022-06-07 01:55:00|94.94|92.14|95.12|92.32|95.61|92.81|94.88|92.08|0
1654567200000|2022-06-07 02:00:00|95.06|92.26|95.3|92.5|95.43|92.63|94.81|92.01|0
1654567500000|2022-06-07 02:05:00|95.27|92.47|96.16|93.36|96.16|93.36|95.06|92.26|0
1654567800000|2022-06-07 02:10:00|96.1|93.3|96.44|93.64|96.53|93.73|96.1|93.3|0
1654568100000|2022-06-07 02:15:00|96.4|93.6|96.4|93.6|96.53|93.73|96.03|93.23|0
1654568400000|2022-06-07 02:20:00|96.34|93.54|95.78|92.98|96.37|93.57|95.66|92.86|0
1654568700000|2022-06-07 02:25:00|95.72|92.92|96.08|93.28|96.15|93.35|95.66|92.86|0
1654569000000|2022-06-07 02:30:00|96.06|93.26|96.33|93.53|96.39|93.59|95.96|93.16|0
1654569300000|2022-06-07 02:35:00|96.27|93.47|96.3|93.5|96.39|93.59|96.08|93.28|0
1654569600000|2022-06-07 02:40:00|96.33|93.53|96.42|93.62|96.45|93.65|96.26|93.46|0
1654569900000|2022-06-07 02:45:00|96.45|93.65|96.72|93.92|96.91|94.11|96.45|93.65|0
1654570200000|2022-06-07 02:50:00|96.75|93.95|96.5|93.7|96.75|93.95|96.44|93.64|0
1654570500000|2022-06-07 02:55:00|96.56|93.76|96.56|93.76|96.87|94.07|96.5|93.7|0
1654570800000|2022-06-07 03:00:00|96.53|93.73|94.86|92.06|96.62|93.82|94.74|91.94|0
1654571100000|2022-06-07 03:05:00|94.8|92|94.92|92.12|94.93|92.13|94.74|91.94|0
1654571400000|2022-06-07 03:10:00|94.86|92.06|94.49|91.69|94.86|92.06|94.37|91.57|0
1654571700000|2022-06-07 03:15:00|94.43|91.63|93.57|90.77|94.49|91.69|93.39|90.59|0
1654572000000|2022-06-07 03:20:00|93.66|90.86|93.26|90.46|93.69|90.89|93.26|90.46|0
1654572300000|2022-06-07 03:25:00|93.2|90.4|93.38|90.58|93.38|90.58|92.9|90.1|0
1654572600000|2022-06-07 03:30:00|93.35|90.55|93.5|90.7|93.5|90.7|93.32|90.52|0
1654572900000|2022-06-07 03:35:00|93.44|90.64|93.22|90.42|93.68|90.88|93.01|90.21|0
1654573200000|2022-06-07 03:40:00|93.25|90.45|93.13|90.33|93.37|90.57|93.07|90.27|0
1654573500000|2022-06-07 03:45:00|93.07|90.27|92.88|90.08|93.25|90.45|92.82|90.02|0
1654573800000|2022-06-07 03:50:00|92.91|90.11|92.76|89.96|93.18|90.38|92.7|89.9|0
1654574100000|2022-06-07 03:55:00|92.85|90.05|93.45|90.65|93.48|90.68|92.64|89.84|0
1654574400000|2022-06-07 04:00:00|93.39|90.59|95.11|92.31|95.14|92.34|93.39|90.59|0
1654574700000|2022-06-07 04:05:00|95.14|92.34|95.02|92.22|95.14|92.34|94.83|92.03|0
1654575000000|2022-06-07 04:10:00|95.08|92.28|94.95|92.15|95.08|92.28|94.89|92.09|0
1654575300000|2022-06-07 04:15:00|94.98|92.18|94.89|92.09|95.13|92.33|94.89|92.09|0
1654575600000|2022-06-07 04:20:00|94.95|92.15|94.64|91.84|94.95|92.15|94.58|91.78|0
1654575900000|2022-06-07 04:25:00|94.58|91.78|94.45|91.65|94.76|91.96|94.45|91.65|0
1654576200000|2022-06-07 04:30:00|94.51|91.71|96.05|93.25|96.11|93.31|94.45|91.65|0
1654576500000|2022-06-07 04:35:00|96.11|93.31|95.67|92.87|96.11|93.31|95.49|92.69|0
1654576800000|2022-06-07 04:40:00|95.64|92.84|95.67|92.87|95.89|93.09|95.61|92.81|0
1654577100000|2022-06-07 04:45:00|95.76|92.96|95.73|92.93|96.13|93.33|95.67|92.87|0
1654577400000|2022-06-07 04:50:00|95.79|92.99|95.79|92.99|95.85|93.05|95.51|92.71|0
1654577700000|2022-06-07 04:55:00|95.73|92.93|95.57|92.77|95.73|92.93|95.39|92.59|0
1654578000000|2022-06-07 05:00:00|95.54|92.74|95.41|92.61|95.66|92.86|95.23|92.43|0
1654578300000|2022-06-07 05:05:00|95.47|92.67|96.15|93.35|96.21|93.41|95.47|92.67|0
1654578600000|2022-06-07 05:10:00|96.21|93.41|96.46|93.66|96.58|93.78|95.96|93.16|0
1654578900000|2022-06-07 05:15:00|96.49|93.69|96.17|93.37|96.49|93.69|95.96|93.16|0
1654579200000|2022-06-07 05:20:00|96.2|93.4|97.07|94.27|97.2|94.4|95.93|93.13|0
1654579500000|2022-06-07 05:25:00|97.13|94.33|98.41|95.61|98.44|95.64|97.01|94.21|0
1654579800000|2022-06-07 05:30:00|98.35|95.55|98.46|95.66|98.72|95.92|98.03|95.23|0
1654580100000|2022-06-07 05:35:00|98.4|95.6|98.56|95.76|98.84|96.04|98.15|95.35|0
1654580400000|2022-06-07 05:40:00|98.59|95.79|98.27|95.47|98.59|95.79|97.95|95.15|0
1654580700000|2022-06-07 05:45:00|98.21|95.41|98.2|95.4|98.65|95.85|97.89|95.09|0
1654581000000|2022-06-07 05:50:00|98.14|95.34|98.14|95.34|98.33|95.53|97.89|95.09|0
1654581300000|2022-06-07 05:55:00|98.07|95.27|98.51|95.71|98.57|95.77|97.76|94.96|0
1654581600000|2022-06-07 06:00:00|98.38|95.58|96.45|93.65|98.38|95.58|96.2|93.4|0
1654581900000|2022-06-07 06:05:00|96.26|93.46|96.88|94.08|96.97|94.17|96.26|93.46|0
1654582200000|2022-06-07 06:10:00|96.94|94.14|96.56|93.76|96.94|94.14|96.56|93.76|0
1654582500000|2022-06-07 06:15:00|96.53|93.73|96.37|93.57|96.62|93.82|96.13|93.33|0
1654582800000|2022-06-07 06:20:00|96.31|93.51|96.49|93.69|96.68|93.88|96|93.2|0
1654583100000|2022-06-07 06:25:00|96.43|93.63|95.81|93.01|96.68|93.88|95.81|93.01|0
1654583400000|2022-06-07 06:30:00|95.75|92.95|96.18|93.38|96.24|93.44|95.44|92.64|0
1654583700000|2022-06-07 06:35:00|96.12|93.32|96.36|93.56|96.49|93.69|95.99|93.19|0
1654584000000|2022-06-07 06:40:00|96.3|93.5|96.61|93.81|96.61|93.81|95.93|93.13|0
1654584300000|2022-06-07 06:45:00|96.64|93.84|96.73|93.93|97.47|94.67|96.64|93.84|0
1654584600000|2022-06-07 06:50:00|96.85|94.05|96.6|93.8|96.85|94.05|96.11|93.31|0
1654584900000|2022-06-07 06:55:00|96.79|93.99|96.66|93.86|97.13|94.33|96.66|93.86|0
1654585200000|2022-06-07 07:00:00|96.72|93.92|96.47|93.67|96.72|93.92|95.52|92.72|0
1654585500000|2022-06-07 07:05:00|96.33|93.93|95.37|92.97|96.64|94.24|95.37|92.97|0
1654585800000|2022-06-07 07:10:00|95.46|93.06|94.42|92.02|95.65|93.25|94.3|91.9|0
1654586100000|2022-06-07 07:15:00|94.3|91.9|95.27|92.87|95.52|93.12|93.57|91.17|0
1654586400000|2022-06-07 07:20:00|95.33|92.93|95.9|93.5|96.61|94.21|95.12|92.72|0
1654586700000|2022-06-07 07:25:00|95.81|93.41|95.68|93.28|96.11|93.71|95.19|92.79|0
1654587000000|2022-06-07 07:30:00|95.71|93.31|95.31|92.91|95.71|93.31|94.58|92.18|0
1654587300000|2022-06-07 07:35:00|95.4|93|96.29|93.89|96.29|93.89|95.19|92.79|0
1654587600000|2022-06-07 07:40:00|96.35|93.95|95.49|93.09|96.35|93.95|95.24|92.84|0
1654587900000|2022-06-07 07:45:00|95.55|93.15|94.84|92.44|95.55|93.15|94.14|91.74|0
1654588200000|2022-06-07 07:50:00|94.81|92.41|95.02|92.62|95.21|92.81|94.5|92.1|0
1654588500000|2022-06-07 07:55:00|95.05|92.65|95.23|92.83|95.35|92.95|94.62|92.22|0
1654588800000|2022-06-07 08:00:00|95.17|92.77|94.8|92.4|95.54|93.14|94.62|92.22|0
1654589100000|2022-06-07 08:05:00|94.68|92.28|94.55|92.15|94.83|92.43|94.07|91.67|0
1654589400000|2022-06-07 08:10:00|94.46|92.06|94.77|92.37|94.92|92.52|94.37|91.97|0
1654589700000|2022-06-07 08:15:00|94.7|92.3|95.03|92.63|95.53|93.13|94.7|92.3|0
1654590000000|2022-06-07 08:20:00|94.94|92.54|94.79|92.39|95.28|92.88|94.67|92.27|0
1654590300000|2022-06-07 08:25:00|94.82|92.42|95.03|92.63|95.03|92.63|94.36|91.96|0
1654590600000|2022-06-07 08:30:00|95.09|92.69|94.66|92.26|95.15|92.75|94.48|92.08|0
1654590900000|2022-06-07 08:35:00|94.72|92.32|94.52|92.12|94.78|92.38|93.57|91.17|0
1654591200000|2022-06-07 08:40:00|94.46|92.06|93.65|91.25|94.65|92.25|93.35|90.95|0
1654591500000|2022-06-07 08:45:00|93.53|91.13|93.83|91.43|93.89|91.49|93.47|91.07|0
1654591800000|2022-06-07 08:50:00|93.86|91.46|93.89|91.49|94.13|91.73|93.77|91.37|0
1654592100000|2022-06-07 08:55:00|93.92|91.52|93.89|91.49|94.07|91.67|93.71|91.31|0
1654592400000|2022-06-07 09:00:00|93.98|91.58|94.61|92.21|94.61|92.21|93.64|91.24|0
1654592700000|2022-06-07 09:05:00|94.55|92.15|94.79|92.39|95.16|92.76|94.43|92.03|0
1654593000000|2022-06-07 09:10:00|94.85|92.45|95.28|92.88|95.34|92.94|94.73|92.33|0
1654593300000|2022-06-07 09:15:00|95.25|92.85|94.6|92.2|95.52|93.12|94.6|92.2|0
1654593600000|2022-06-07 09:20:00|94.7|92.3|94.3|91.9|94.72|92.32|94.23|91.83|0
1654593900000|2022-06-07 09:25:00|94.29|91.89|93.93|91.53|94.33|91.93|93.75|91.35|0
1654594200000|2022-06-07 09:30:00|93.9|91.5|93.74|91.34|93.99|91.59|93.5|91.1|0
1654594500000|2022-06-07 09:35:00|93.71|91.31|94.29|91.89|94.29|91.89|93.62|91.22|0
1654594800000|2022-06-07 09:40:00|94.35|91.95|94.98|92.58|95.08|92.68|94.35|91.95|0
1654595100000|2022-06-07 09:45:00|95.01|92.61|95.13|92.73|95.26|92.86|94.95|92.55|0
1654595400000|2022-06-07 09:50:00|95.19|92.79|95.44|93.04|95.5|93.1|95.13|92.73|0
1654595700000|2022-06-07 09:55:00|95.5|93.1|95.43|93.03|95.56|93.16|95.01|92.61|0
1654596000000|2022-06-07 10:00:00|95.5|93.1|95.06|92.66|95.5|93.1|95|92.6|0
1654596300000|2022-06-07 10:05:00|95.12|92.72|95.03|92.63|95.16|92.76|95|92.6|0
1654596600000|2022-06-07 10:10:00|95.06|92.66|95.12|92.72|95.18|92.78|95|92.6|0
1654596900000|2022-06-07 10:15:00|95.15|92.75|97|94.6|97.03|94.63|95.12|92.72|0
1654597200000|2022-06-07 10:20:00|97.09|94.69|97.03|94.63|97.71|95.31|96.78|94.38|0
1654597500000|2022-06-07 10:25:00|96.96|94.56|96.19|93.79|97.15|94.75|95.57|93.17|0
1654597800000|2022-06-07 10:30:00|96.16|93.76|95.26|92.86|96.19|93.79|95.13|92.73|0
1654598100000|2022-06-07 10:35:00|95.19|92.79|94.73|92.33|95.35|92.95|94.58|92.18|0
1654598400000|2022-06-07 10:40:00|94.7|92.3|96.06|93.66|96.06|93.66|94.64|92.24|0
1654598700000|2022-06-07 10:45:00|96.03|93.63|95.22|92.82|96.09|93.69|95.1|92.7|0
1654599000000|2022-06-07 10:50:00|95.16|92.76|95.16|92.76|95.41|93.01|94.79|92.39|0
1654599300000|2022-06-07 10:55:00|95.19|92.79|97.95|95.55|98.51|96.11|94.91|92.51|0
1654599600000|2022-06-07 11:00:00|98.07|95.67|96.78|94.38|98.07|95.67|96.26|93.86|0
1654599900000|2022-06-07 11:05:00|96.91|94.51|98.79|96.39|98.85|96.45|96.72|94.32|0
1654600200000|2022-06-07 11:10:00|98.98|96.58|100.1|97.7|101.21|98.81|98.91|96.51|0
1654600500000|2022-06-07 11:15:00|100.13|97.73|98.66|96.26|100.36|97.96|98.5|96.1|0
1654600800000|2022-06-07 11:20:00|98.63|96.23|98.56|96.16|99.14|96.74|98.53|96.13|0
1654601100000|2022-06-07 11:25:00|98.6|96.2|97.93|95.53|98.98|96.58|97.68|95.28|0
1654601400000|2022-06-07 11:30:00|97.99|95.59|97.74|95.34|98.18|95.78|97.58|95.18|0
1654601700000|2022-06-07 11:35:00|97.71|95.31|97.67|95.27|97.93|95.53|97.49|95.09|0
1654602000000|2022-06-07 11:40:00|97.58|95.18|98.24|95.84|98.33|95.93|97.58|95.18|0
1654602300000|2022-06-07 11:45:00|98.27|95.87|97.7|95.3|98.27|95.87|97.67|95.27|0
1654602600000|2022-06-07 11:50:00|97.73|95.33|98.35|95.95|98.36|95.96|97.73|95.33|0
1654602900000|2022-06-07 11:55:00|98.29|95.89|98.04|95.64|98.48|96.08|97.91|95.51|0
1654603200000|2022-06-07 12:00:00|97.91|95.51|98.6|96.2|98.6|96.2|97.5|95.1|0
1654603500000|2022-06-07 12:05:00|98.66|96.26|98.72|96.32|98.79|96.39|98.16|95.76|0
1654603800000|2022-06-07 12:10:00|98.76|96.36|98.72|96.32|99.1|96.7|98.41|96.01|0
1654604100000|2022-06-07 12:15:00|98.66|96.26|99.35|96.95|99.48|97.08|98.47|96.07|0
1654604400000|2022-06-07 12:20:00|99.29|96.89|98.34|95.94|99.35|96.95|98.02|95.62|0
1654604700000|2022-06-07 12:25:00|98.21|95.81|98.46|96.06|98.46|96.06|98.02|95.62|0
1654605000000|2022-06-07 12:30:00|98.4|96|98.33|95.93|99.86|97.46|98.27|95.87|0
1654605300000|2022-06-07 12:35:00|98.36|95.96|98.9|96.5|99.53|97.13|98.14|95.74|0
1654605600000|2022-06-07 12:40:00|98.96|96.56|98.83|96.43|99.6|97.2|98.7|96.3|0
1654605900000|2022-06-07 12:45:00|98.7|96.3|99.59|97.19|99.65|97.25|98.13|95.73|0
1654606200000|2022-06-07 12:50:00|99.65|97.25|99.84|97.44|99.97|97.57|99.01|96.61|0
1654606500000|2022-06-07 12:55:00|99.78|97.38|100.16|97.76|100.29|97.89|99.39|96.99|0
1654606800000|2022-06-07 13:00:00|100.26|97.86|99.58|97.18|100.35|97.95|99.52|97.12|0
1654607100000|2022-06-07 13:05:00|99.64|97.24|100.02|97.62|100.15|97.75|99.39|96.99|0
1654607400000|2022-06-07 13:10:00|99.96|97.56|100.66|98.26|101.02|98.62|99.83|97.43|0
1654607700000|2022-06-07 13:15:00|100.6|98.2|100.27|97.87|100.6|98.2|99.7|97.3|0
1654608000000|2022-06-07 13:20:00|100.34|97.94|100.08|97.68|100.4|98|99.7|97.3|0
1654608300000|2022-06-07 13:25:00|99.95|97.55|99.31|96.91|100.4|98|99.31|96.91|0
1654608600000|2022-06-07 13:30:00|99.24|96.84|96.53|94.13|100.46|98.06|96.35|93.95|0
1654608900000|2022-06-07 13:35:00|96.66|94.26|96.97|94.57|97.41|95.01|95.73|93.33|0
1654609200000|2022-06-07 13:40:00|96.72|94.32|96|93.6|97.38|94.98|95.72|93.32|0
1654609500000|2022-06-07 13:45:00|95.97|93.57|95.35|92.95|96.59|94.19|95.17|92.77|0
1654609800000|2022-06-07 13:50:00|95.29|92.89|94.49|92.09|95.53|93.13|93.27|90.87|0
1654610100000|2022-06-07 13:55:00|94.24|91.84|95.34|92.94|95.84|93.44|93.85|91.45|0
1654610400000|2022-06-07 14:00:00|95.28|92.88|93.93|91.53|95.96|93.56|93.87|91.47|0
1654610700000|2022-06-07 14:05:00|93.81|91.41|96.57|94.17|97.1|94.7|93.45|91.05|0
1654611000000|2022-06-07 14:10:00|96.38|93.98|97.31|94.91|98|95.6|95.95|93.55|0
1654611300000|2022-06-07 14:15:00|97.25|94.85|97.12|94.72|98.18|95.78|96.44|94.04|0
1654611600000|2022-06-07 14:20:00|96.93|94.53|95.63|93.23|97.56|95.16|94.6|92.2|0
1654611900000|2022-06-07 14:25:00|95.57|93.17|92.42|90.02|96|93.6|92.13|89.73|0
1654612200000|2022-06-07 14:30:00|92.36|89.96|90.59|88.19|92.78|90.38|90.44|88.04|0
1654612500000|2022-06-07 14:35:00|90.53|88.13|88.57|86.17|91.77|89.37|88.23|85.83|0
1654612800000|2022-06-07 14:40:00|88.63|86.23|88.27|85.87|89.03|86.63|87.52|85.12|0
1654613100000|2022-06-07 14:45:00|88.15|85.75|87.29|84.89|88.55|86.15|87.18|84.78|0
1654613400000|2022-06-07 14:50:00|87.26|84.86|87.52|85.12|88.2|85.8|87.12|84.72|0
1654613700000|2022-06-07 14:55:00|87.63|85.23|88.49|86.09|88.78|86.38|87.52|85.12|0
1654614000000|2022-06-07 15:00:00|88.37|85.97|88.94|86.54|89.06|86.66|87.74|85.34|0
1654614300000|2022-06-07 15:05:00|89|86.6|88.05|85.65|89.87|87.47|88.05|85.65|0
1654614600000|2022-06-07 15:10:00|88.22|85.82|87.36|84.96|88.34|85.94|87.02|84.62|0
1654614900000|2022-06-07 15:15:00|87.53|85.13|88.79|86.39|88.91|86.51|87.24|84.84|0
1654615200000|2022-06-07 15:20:00|88.62|86.22|90.19|87.79|90.19|87.79|88.33|85.93|0
1654615500000|2022-06-07 15:25:00|90.25|87.85|90.77|88.37|91.19|88.79|89.6|87.2|0
1654615800000|2022-06-07 15:30:00|90.72|88.32|91.04|88.64|91.7|89.3|89.48|87.08|0
1654616100000|2022-06-07 15:35:00|90.98|88.58|90.51|88.11|91.87|89.47|90.45|88.05|0
1654616400000|2022-06-07 15:40:00|90.54|88.14|90.95|88.55|91.22|88.82|90.45|88.05|0
1654616700000|2022-06-07 15:45:00|90.92|88.52|92.64|90.24|92.76|90.36|90.33|87.93|0
1654617000000|2022-06-07 15:50:00|92.7|90.3|92.4|90|92.94|90.54|91.62|89.22|0
1654617300000|2022-06-07 15:55:00|92.46|90.06|89.86|87.46|92.46|90.06|89.57|87.17|0
1654617600000|2022-06-07 16:00:00|89.74|87.34|90.27|87.87|90.51|88.11|89.33|86.93|0
1654617900000|2022-06-07 16:05:00|90.33|87.93|90.86|88.46|91.58|89.18|90.33|87.93|0
1654618200000|2022-06-07 16:10:00|90.74|88.34|90.56|88.16|91.1|88.7|90.32|87.92|0
1654618500000|2022-06-07 16:15:00|90.74|88.34|91.75|89.35|92.41|90.01|90.5|88.1|0
1654618800000|2022-06-07 16:20:00|91.87|89.47|91.38|88.98|92.16|89.76|91.21|88.81|0
1654619100000|2022-06-07 16:25:00|91.44|89.04|90.91|88.51|91.44|89.04|90.49|88.09|0
1654619400000|2022-06-07 16:30:00|90.85|88.45|89.9|87.5|91.38|88.98|89.61|87.21|0
1654619700000|2022-06-07 16:35:00|89.84|87.44|89.37|86.97|90.25|87.85|89.37|86.97|0
1654620000000|2022-06-07 16:40:00|89.31|86.91|88.84|86.44|89.31|86.91|88.03|85.63|0
1654620300000|2022-06-07 16:45:00|88.78|86.38|88.31|85.91|88.78|86.38|88.08|85.68|0
1654620600000|2022-06-07 16:50:00|88.26|85.86|87.91|85.51|89.01|86.61|87.73|85.33|0
1654620900000|2022-06-07 16:55:00|87.96|85.56|88.13|85.73|88.66|86.26|87.79|85.39|0
1654621200000|2022-06-07 17:00:00|88.08|85.68|87.38|84.98|88.54|86.14|87.21|84.81|0
1654621500000|2022-06-07 17:05:00|87.32|84.92|86.69|84.29|87.9|85.5|86.69|84.29|0
1654621800000|2022-06-07 17:10:00|86.58|84.18|86.58|84.18|87.15|84.75|86.41|84.01|0
1654622100000|2022-06-07 17:15:00|86.52|84.12|86.23|83.83|86.69|84.29|85.89|83.49|0
1654622400000|2022-06-07 17:20:00|86.29|83.89|85.5|83.1|87.53|85.13|84.77|82.37|0
1654622700000|2022-06-07 17:25:00|85.44|83.04|85.33|82.93|85.72|83.32|85.1|82.7|0
1654623000000|2022-06-07 17:30:00|84.99|82.59|85.32|82.92|85.78|83.38|84.87|82.47|0
1654623300000|2022-06-07 17:35:00|85.44|83.04|85.41|83.01|86|83.6|85.04|82.64|0
1654623600000|2022-06-07 17:40:00|85.32|82.92|85.49|83.09|86.05|83.65|85.32|82.92|0
1654623900000|2022-06-07 17:45:00|85.54|83.14|85.48|83.08|85.99|83.59|85.09|82.69|0
1654624200000|2022-06-07 17:50:00|85.43|83.03|85.65|83.25|85.76|83.36|84.86|82.46|0
1654624500000|2022-06-07 17:55:00|85.76|83.36|85.28|82.88|85.93|83.53|84.77|82.37|0
1654624800000|2022-06-07 18:00:00|85.19|82.79|84.54|82.14|85.56|83.16|84.48|82.08|0
1654625100000|2022-06-07 18:05:00|84.48|82.08|82.64|80.24|84.71|82.31|82.58|80.18|0
1654625400000|2022-06-07 18:10:00|82.58|80.18|81.98|79.58|82.75|80.35|81.87|79.47|0
1654625700000|2022-06-07 18:15:00|81.87|79.47|82.69|80.29|82.8|80.4|81.65|79.25|0
1654626000000|2022-06-07 18:20:00|82.74|80.34|82.47|80.07|82.91|80.51|82.41|80.01|0
1654626300000|2022-06-07 18:25:00|82.41|80.01|82.24|79.84|82.85|80.45|82.02|79.62|0
1654626600000|2022-06-07 18:30:00|82.19|79.79|81.42|79.02|82.46|80.06|81.2|78.8|0
1654626900000|2022-06-07 18:35:00|81.36|78.96|81.85|79.45|81.96|79.56|81.25|78.85|0
1654627200000|2022-06-07 18:40:00|81.74|79.34|83.56|81.16|84.01|81.61|81.69|79.29|0
1654627500000|2022-06-07 18:45:00|83.73|81.33|84.23|81.83|84.51|82.11|83|80.6|0
1654627800000|2022-06-07 18:50:00|84.17|81.77|83.56|81.16|84.4|82|83.39|80.99|0
1654628100000|2022-06-07 18:55:00|83.78|81.38|82.94|80.54|84|81.6|82.83|80.43|0
1654628400000|2022-06-07 19:00:00|82.89|80.49|82|79.6|83.11|80.71|81.84|79.44|0
1654628700000|2022-06-07 19:05:00|81.95|79.55|81.94|79.54|82.44|80.04|81.45|79.05|0
1654629000000|2022-06-07 19:10:00|81.83|79.43|82.21|79.81|82.66|80.26|81.5|79.1|0
1654629300000|2022-06-07 19:15:00|82.27|79.87|81.66|79.26|82.27|79.87|81.5|79.1|0
1654629600000|2022-06-07 19:20:00|81.61|79.21|81.44|79.04|81.82|79.42|81.01|78.61|0
1654629900000|2022-06-07 19:25:00|81.33|78.93|81.28|78.88|81.71|79.31|81.06|78.66|0
1654630200000|2022-06-07 19:30:00|81.33|78.93|79.97|77.57|82.38|79.98|79.91|77.51|0
1654630500000|2022-06-07 19:35:00|80.02|77.62|79.16|76.76|80.13|77.73|79.16|76.76|0
1654630800000|2022-06-07 19:40:00|79.11|76.71|79.26|76.86|79.69|77.29|78.89|76.49|0
1654631100000|2022-06-07 19:45:00|79.16|76.76|78.52|76.12|79.42|77.02|78.41|76.01|0
1654631400000|2022-06-07 19:50:00|78.62|76.22|78.25|75.85|78.94|76.54|77.99|75.59|0
1654631700000|2022-06-07 19:55:00|78.3|75.9|79.15|76.75|79.15|76.75|77.98|75.58|0
1654632000000|2022-06-07 20:00:00|78.99|76.59|80.06|77.66|80.38|77.98|78.99|76.59|0
1654632300000|2022-06-07 20:05:00|80|77.6|79.78|77.38|80.16|77.76|79.62|77.22|0
1654632600000|2022-06-07 20:10:00|79.84|77.44|79.84|77.44|79.84|77.44|79.68|77.28|0
1654632900000|2022-06-07 20:15:00|80.04|77.24|80.36|77.56|80.46|77.66|79.98|77.18|0
1654633200000|2022-06-07 20:20:00|80.3|77.5|80.35|77.55|80.52|77.72|80.03|77.23|0
1654633500000|2022-06-07 20:25:00|80.41|77.61|80.73|77.93|80.73|77.93|80.3|77.5|0
1654633800000|2022-06-07 20:30:00|80.67|77.87|80.62|77.82|80.94|78.14|80.62|77.82|0
1654634100000|2022-06-07 20:35:00|80.67|77.87|80.7|77.9|80.78|77.98|80.56|77.76|0
1654634400000|2022-06-07 20:40:00|80.67|77.87|80.94|78.14|81.04|78.24|80.5|77.7|0
1654634700000|2022-06-07 20:45:00|80.96|78.16|80.99|78.19|80.99|78.19|80.72|77.92|0
1654635000000|2022-06-07 20:50:00|80.93|78.13|80.98|78.18|81.26|78.46|80.88|78.08|0
1654635300000|2022-06-07 20:55:00|81.09|78.29|80.96|78.16|81.15|78.35|80.87|78.07|0
1654635600000|2022-06-07 21:00:00|81.04|78.24|81.08|78.28|81.16|78.36|81.02|78.22|0
1654635900000|2022-06-07 21:05:00|81.06|78.26|81.07|78.27|81.09|78.29|81.03|78.23|0
1654636200000|2022-06-07 21:10:00|81.06|78.26|81.01|78.21|81.06|78.26|81.01|78.21|0
1654636500000|2022-06-07 21:15:00|81.02|78.22|80.99|78.19|81.08|78.28|80.98|78.18|0
1654636800000|2022-06-07 21:20:00|80.97|78.17|80.94|78.14|80.99|78.19|80.94|78.14|0
1654637100000|2022-06-07 21:25:00|81.01|78.21|80.97|78.17|81.12|78.32|80.97|78.17|0
1654637400000|2022-06-07 21:30:00|80.96|78.16|80.8|78|80.96|78.16|80.78|77.98|0
1654637700000|2022-06-07 21:35:00|80.76|77.96|80.69|77.89|80.76|77.96|80.63|77.83|0
1654638000000|2022-06-07 21:40:00|80.71|77.91|80.8|78|80.84|78.04|80.71|77.91|0
1654638300000|2022-06-07 21:45:00|80.79|77.99|80.78|77.98|80.83|78.03|80.78|77.98|0
1654638600000|2022-06-07 21:50:00|80.81|78.01|80.74|77.94|80.81|78.01|80.74|77.94|0
1654638900000|2022-06-07 21:55:00|80.72|77.92|80.72|77.92|80.75|77.95|80.72|77.92|0
1654639200000|2022-06-07 22:00:00|80.97|78.17|80.32|77.52|80.97|78.17|80.13|77.33|0
1654639500000|2022-06-07 22:05:00|80.4|77.6|80.56|77.76|80.78|77.98|80.4|77.6|0
1654639800000|2022-06-07 22:10:00|80.53|77.73|80.02|77.22|80.56|77.76|79.8|77|0
1654640100000|2022-06-07 22:15:00|79.96|77.16|80.18|77.38|80.34|77.54|79.94|77.14|0
1654640400000|2022-06-07 22:20:00|80.2|77.4|80.33|77.53|80.55|77.75|80.2|77.4|0
1654640700000|2022-06-07 22:25:00|80.28|77.48|80.33|77.53|80.55|77.75|80.06|77.26|0
1654641000000|2022-06-07 22:30:00|80.28|77.48|80.54|77.74|80.54|77.74|80.28|77.48|0
1654641300000|2022-06-07 22:35:00|80.49|77.69|80.7|77.9|80.81|78.01|80.38|77.58|0
1654641600000|2022-06-07 22:40:00|80.6|77.8|80.38|77.58|80.7|77.9|80.38|77.58|0
1654641900000|2022-06-07 22:45:00|80.43|77.63|80.75|77.95|80.81|78.01|80.32|77.52|0
1654642200000|2022-06-07 22:50:00|80.7|77.9|80.53|77.73|80.86|78.06|80.48|77.68|0
1654642500000|2022-06-07 22:55:00|80.48|77.68|80.53|77.73|80.69|77.89|80.48|77.68|0
1654642800000|2022-06-07 23:00:00|80.48|77.68|80.36|77.56|80.53|77.73|80.36|77.56|0
1654643100000|2022-06-07 23:05:00|80.31|77.51|80.36|77.56|80.42|77.62|80.26|77.46|0
1654643400000|2022-06-07 23:10:00|80.31|77.51|80.52|77.72|80.52|77.72|80.31|77.51|0
1654643700000|2022-06-07 23:15:00|80.47|77.67|80.25|77.45|80.47|77.67|80.25|77.45|0
1654644000000|2022-06-07 23:20:00|80.3|77.5|80.3|77.5|80.46|77.66|80.24|77.44|0
1654644300000|2022-06-07 23:25:00|80.24|77.44|80.3|77.5|80.3|77.5|80.03|77.23|0
1654644600000|2022-06-07 23:30:00|80.24|77.44|80.89|78.09|80.89|78.09|80.19|77.39|0
1654644900000|2022-06-07 23:35:00|80.94|78.14|80.94|78.14|80.99|78.19|80.62|77.82|0
1654645200000|2022-06-07 23:40:00|80.97|78.17|81.48|78.68|81.65|78.85|80.88|78.08|0
1654645500000|2022-06-07 23:45:00|81.43|78.63|81.81|79.01|81.81|79.01|81.32|78.52|0
1654645800000|2022-06-07 23:50:00|81.86|79.06|81.69|78.89|81.92|79.12|81.5|78.7|0
1654646100000|2022-06-07 23:55:00|81.75|78.95|81.69|78.89|81.8|79|81.53|78.73|0
1654646400000|2022-06-08 00:00:00|81.64|78.84|81.52|78.72|82.02|79.22|81.09|78.29|0
1654646700000|2022-06-08 00:05:00|81.5|78.7|81.49|78.69|81.9|79.1|81.47|78.67|0
1654647000000|2022-06-08 00:10:00|81.41|78.61|81.03|78.23|81.57|78.77|80.95|78.15|0
1654647300000|2022-06-08 00:15:00|80.97|78.17|81.4|78.6|81.4|78.6|80.81|78.01|0
1654647600000|2022-06-08 00:20:00|81.46|78.66|81.57|78.77|82.01|79.21|81.29|78.49|0
1654647900000|2022-06-08 00:25:00|81.48|78.68|81.34|78.54|81.62|78.82|81.24|78.44|0
1654648200000|2022-06-08 00:30:00|81.29|78.49|80.88|78.08|81.29|78.49|80.85|78.05|0
1654648500000|2022-06-08 00:35:00|80.91|78.11|80.25|77.45|80.96|78.16|80.07|77.27|0
1654648800000|2022-06-08 00:40:00|80.23|77.43|80.2|77.4|80.25|77.45|79.87|77.07|0
1654649100000|2022-06-08 00:45:00|80.25|77.45|80.38|77.58|80.46|77.66|79.98|77.18|0
1654649400000|2022-06-08 00:50:00|80.41|77.61|80.08|77.28|80.46|77.66|80.08|77.28|0
1654649700000|2022-06-08 00:55:00|80.03|77.23|80.24|77.44|80.38|77.58|80.03|77.23|0
1654650000000|2022-06-08 01:00:00|80.11|77.31|80.18|77.38|80.21|77.41|79.92|77.12|0
1654650300000|2022-06-08 01:05:00|80.16|77.36|80.15|77.35|80.35|77.55|80.02|77.22|0
1654650600000|2022-06-08 01:10:00|80.18|77.38|80.07|77.27|80.29|77.49|80.07|77.27|0
1654650900000|2022-06-08 01:15:00|79.96|77.16|79.64|76.84|80.02|77.22|79.27|76.47|0
1654651200000|2022-06-08 01:20:00|79.58|76.78|80.01|77.21|80.23|77.43|79.53|76.73|0
1654651500000|2022-06-08 01:25:00|80.04|77.24|80.28|77.48|80.44|77.64|80.04|77.24|0
1654651800000|2022-06-08 01:30:00|80.22|77.42|79.82|77.02|80.33|77.53|79.47|76.67|0
1654652100000|2022-06-08 01:35:00|79.79|76.99|80|77.2|80.06|77.26|79.47|76.67|0
1654652400000|2022-06-08 01:40:00|79.98|77.18|79.78|76.98|80.08|77.28|79.68|76.88|0
1654652700000|2022-06-08 01:45:00|79.81|77.01|80.21|77.41|80.75|77.95|79.68|76.88|0
1654653000000|2022-06-08 01:50:00|80.24|77.44|80.02|77.22|80.26|77.46|79.88|77.08|0
1654653300000|2022-06-08 01:55:00|79.97|77.17|80.04|77.24|80.05|77.25|79.72|76.92|0
1654653600000|2022-06-08 02:00:00|79.99|77.19|79.77|76.97|79.99|77.19|79.72|76.92|0
1654653900000|2022-06-08 02:05:00|79.72|76.92|79.47|76.67|79.75|76.95|79.39|76.59|0
1654654200000|2022-06-08 02:10:00|79.5|76.7|79.6|76.8|79.77|76.97|79.34|76.54|0
1654654500000|2022-06-08 02:15:00|79.55|76.75|79.63|76.83|79.76|76.96|79.5|76.7|0
1654654800000|2022-06-08 02:20:00|79.6|76.8|79.81|77.01|79.87|77.07|79.55|76.75|0
1654655100000|2022-06-08 02:25:00|79.76|76.96|79.62|76.82|79.76|76.96|79.57|76.77|0
1654655400000|2022-06-08 02:30:00|79.6|76.8|79.65|76.85|79.86|77.06|79.6|76.8|0
1654655700000|2022-06-08 02:35:00|79.7|76.9|79.43|76.63|79.7|76.9|79.3|76.5|0
1654656000000|2022-06-08 02:40:00|79.38|76.58|79.69|76.89|79.69|76.89|79.27|76.47|0
1654656300000|2022-06-08 02:45:00|79.64|76.84|80.39|77.59|80.44|77.64|79.59|76.79|0
1654656600000|2022-06-08 02:50:00|80.36|77.56|80.44|77.64|80.44|77.64|80.23|77.43|0
1654656900000|2022-06-08 02:55:00|80.5|77.7|80.71|77.91|80.74|77.94|80.28|77.48|0
1654657200000|2022-06-08 03:00:00|80.76|77.96|80.63|77.83|80.82|78.02|80.54|77.74|0
1654657500000|2022-06-08 03:05:00|80.65|77.85|81.25|78.45|81.28|78.48|80.54|77.74|0
1654657800000|2022-06-08 03:10:00|81.22|78.42|81.46|78.66|81.57|78.77|81.14|78.34|0
1654658100000|2022-06-08 03:15:00|81.49|78.69|82.56|79.76|82.72|79.92|81.33|78.53|0
1654658400000|2022-06-08 03:20:00|82.5|79.7|82.17|79.37|82.67|79.87|82.06|79.26|0
1654658700000|2022-06-08 03:25:00|82.22|79.42|82|79.2|82.55|79.75|82|79.2|0
1654659000000|2022-06-08 03:30:00|82.06|79.26|82.38|79.58|82.44|79.64|81.78|78.98|0
1654659300000|2022-06-08 03:35:00|82.33|79.53|82.27|79.47|82.38|79.58|82.05|79.25|0
1654659600000|2022-06-08 03:40:00|82.3|79.5|82.49|79.69|82.65|79.85|82.27|79.47|0
1654659900000|2022-06-08 03:45:00|82.52|79.72|82.07|79.27|82.65|79.85|81.99|79.19|0
1654660200000|2022-06-08 03:50:00|82.04|79.24|82.32|79.52|82.37|79.57|82.04|79.24|0
1654660500000|2022-06-08 03:55:00|82.37|79.57|82.31|79.51|82.43|79.63|82.2|79.4|0
1654660800000|2022-06-08 04:00:00|82.37|79.57|82.45|79.65|82.5|79.7|82.26|79.46|0
1654661100000|2022-06-08 04:05:00|82.48|79.68|82.53|79.73|82.53|79.73|82.31|79.51|0
1654661400000|2022-06-08 04:10:00|82.45|79.65|82.36|79.56|82.53|79.73|82.36|79.56|0
1654661700000|2022-06-08 04:15:00|82.39|79.59|82.36|79.56|82.41|79.61|81.92|79.12|0
1654662000000|2022-06-08 04:20:00|82.3|79.5|81.91|79.11|82.3|79.5|81.75|78.95|0
1654662300000|2022-06-08 04:25:00|81.86|79.06|81.85|79.05|82.13|79.33|81.78|78.98|0
1654662600000|2022-06-08 04:30:00|81.8|79|81.93|79.13|82.13|79.33|81.74|78.94|0
1654662900000|2022-06-08 04:35:00|81.96|79.16|82.12|79.32|82.18|79.38|81.91|79.11|0
1654663200000|2022-06-08 04:40:00|82.07|79.27|82.04|79.24|82.15|79.35|81.96|79.16|0
1654663500000|2022-06-08 04:45:00|82.01|79.21|82.04|79.24|82.12|79.32|81.95|79.15|0
1654663800000|2022-06-08 04:50:00|82.06|79.26|82.83|80.03|82.83|80.03|82.06|79.26|0
1654664100000|2022-06-08 04:55:00|82.75|79.95|83.11|80.31|83.16|80.36|82.61|79.81|0
1654664400000|2022-06-08 05:00:00|83.16|80.36|82.52|79.72|83.16|80.36|82.49|79.69|0
1654664700000|2022-06-08 05:05:00|82.55|79.75|81.83|79.03|82.55|79.75|81.83|79.03|0
1654665000000|2022-06-08 05:10:00|81.89|79.09|81.66|78.86|81.89|79.09|81.61|78.81|0
1654665300000|2022-06-08 05:15:00|81.69|78.89|82.04|79.24|82.15|79.35|81.58|78.78|0
1654665600000|2022-06-08 05:20:00|82.15|79.35|82.15|79.35|82.26|79.46|81.66|78.86|0
1654665900000|2022-06-08 05:25:00|82.21|79.41|82.15|79.35|82.54|79.74|82.04|79.24|0
1654666200000|2022-06-08 05:30:00|82.23|79.43|81.32|78.52|82.23|79.43|81.21|78.41|0
1654666500000|2022-06-08 05:35:00|81.38|78.58|81.48|78.68|81.76|78.96|81.38|78.58|0
1654666800000|2022-06-08 05:40:00|81.54|78.74|81.37|78.57|81.54|78.74|80.94|78.14|0
1654667100000|2022-06-08 05:45:00|81.34|78.54|81.4|78.6|81.53|78.73|81.21|78.41|0
1654667400000|2022-06-08 05:50:00|81.37|78.57|81.39|78.59|81.48|78.68|81.26|78.46|0
1654667700000|2022-06-08 05:55:00|81.36|78.56|81.31|78.51|81.8|79|81.25|78.45|0
1654668000000|2022-06-08 06:00:00|81.36|78.56|81.63|78.83|81.69|78.89|81.31|78.51|0
1654668300000|2022-06-08 06:05:00|81.58|78.78|81.52|78.72|81.85|79.05|81.36|78.56|0
1654668600000|2022-06-08 06:10:00|81.57|78.77|82.01|79.21|82.01|79.21|81.57|78.77|0
1654668900000|2022-06-08 06:15:00|82.04|79.24|81.79|78.99|82.23|79.43|81.79|78.99|0
1654669200000|2022-06-08 06:20:00|81.76|78.96|80.8|78|81.84|79.04|80.75|77.95|0
1654669500000|2022-06-08 06:25:00|80.86|78.06|81.02|78.22|81.13|78.33|80.64|77.84|0
1654669800000|2022-06-08 06:30:00|80.96|78.16|80.58|77.78|81.02|78.22|80.42|77.62|0
1654670100000|2022-06-08 06:35:00|80.61|77.81|80.82|78.02|80.85|78.05|80.58|77.78|0
1654670400000|2022-06-08 06:40:00|80.85|78.05|81.06|78.26|81.17|78.37|80.68|77.88|0
1654670700000|2022-06-08 06:45:00|81.17|78.37|81.28|78.48|81.28|78.48|81.06|78.26|0
1654671000000|2022-06-08 06:50:00|81.22|78.42|81.71|78.91|81.71|78.91|81.06|78.26|0
1654671300000|2022-06-08 06:55:00|81.77|78.97|81.16|78.36|81.77|78.97|81.16|78.36|0
1654671600000|2022-06-08 07:00:00|81.38|78.58|82.31|79.51|82.48|79.68|81.27|78.47|0
1654671900000|2022-06-08 07:05:00|82.08|79.68|83.46|81.06|83.83|81.43|82.03|79.63|0
1654672200000|2022-06-08 07:10:00|83.57|81.17|83.12|80.72|83.96|81.56|83.01|80.61|0
1654672500000|2022-06-08 07:15:00|83.18|80.78|82.92|80.52|83.34|80.94|82.51|80.11|0
1654672800000|2022-06-08 07:20:00|82.95|80.55|82.95|80.55|83.51|81.11|82.78|80.38|0
1654673100000|2022-06-08 07:25:00|83|80.6|83.03|80.63|83.34|80.94|82.64|80.24|0
1654673400000|2022-06-08 07:30:00|83.06|80.66|82.77|80.37|83.17|80.77|82.66|80.26|0
1654673700000|2022-06-08 07:35:00|82.83|80.43|82.55|80.15|83.39|80.99|82.55|80.15|0
1654674000000|2022-06-08 07:40:00|82.49|80.09|82.16|79.76|82.49|80.09|81.94|79.54|0
1654674300000|2022-06-08 07:45:00|82.33|79.93|82.49|80.09|82.6|80.2|81.99|79.59|0
1654674600000|2022-06-08 07:50:00|82.54|80.14|82.37|79.97|82.54|80.14|81.83|79.43|0
1654674900000|2022-06-08 07:55:00|82.32|79.92|82.81|80.41|82.81|80.41|82.13|79.73|0
1654675200000|2022-06-08 08:00:00|82.93|80.53|82.59|80.19|83.12|80.72|82.31|79.91|0
1654675500000|2022-06-08 08:05:00|82.65|80.25|82.64|80.24|83.2|80.8|82.48|80.08|0
1654675800000|2022-06-08 08:10:00|82.59|80.19|82.64|80.24|82.86|80.46|82.25|79.85|0
1654676100000|2022-06-08 08:15:00|82.69|80.29|83.05|80.65|83.58|81.18|82.64|80.24|0
1654676400000|2022-06-08 08:20:00|83.02|80.62|82.57|80.17|83.51|81.11|82.46|80.06|0
1654676700000|2022-06-08 08:25:00|82.51|80.11|82.29|79.89|82.84|80.44|82.23|79.83|0
1654677000000|2022-06-08 08:30:00|82.23|79.83|82.18|79.78|82.45|80.05|82.12|79.72|0
1654677300000|2022-06-08 08:35:00|82.12|79.72|82.01|79.61|82.18|79.78|81.62|79.22|0
1654677600000|2022-06-08 08:40:00|82.06|79.66|81.92|79.52|82.28|79.88|81.92|79.52|0
1654677900000|2022-06-08 08:45:00|81.89|79.49|82.33|79.93|82.61|80.21|81.84|79.44|0
1654678200000|2022-06-08 08:50:00|82.31|79.91|82.16|79.76|82.83|80.43|82|79.6|0
1654678500000|2022-06-08 08:55:00|82.22|79.82|82.58|80.18|82.83|80.43|82.22|79.82|0
1654678800000|2022-06-08 09:00:00|82.6|80.2|82.99|80.59|83.04|80.64|82.43|80.03|0
1654679100000|2022-06-08 09:05:00|83.1|80.7|83.76|81.36|83.82|81.42|83.04|80.64|0
1654679400000|2022-06-08 09:10:00|83.71|81.31|83.15|80.75|83.93|81.53|82.92|80.52|0
1654679700000|2022-06-08 09:15:00|83.09|80.69|82.81|80.41|83.37|80.97|82.81|80.41|0
1654680000000|2022-06-08 09:20:00|82.87|80.47|82.86|80.46|82.92|80.52|82.59|80.19|0
1654680300000|2022-06-08 09:25:00|82.75|80.35|83.14|80.74|83.14|80.74|82.48|80.08|0
1654680600000|2022-06-08 09:30:00|83.17|80.77|82.8|80.4|83.19|80.79|82.53|80.13|0
1654680900000|2022-06-08 09:35:00|82.77|80.37|82.8|80.4|83.11|80.71|82.47|80.07|0
1654681200000|2022-06-08 09:40:00|82.83|80.43|82.41|80.01|83.1|80.7|82.19|79.79|0
1654681500000|2022-06-08 09:45:00|82.44|80.04|82.46|80.06|82.49|80.09|82.13|79.73|0
1654681800000|2022-06-08 09:50:00|82.52|80.12|82.54|80.14|82.63|80.23|82.24|79.84|0
1654682100000|2022-06-08 09:55:00|82.57|80.17|82.62|80.22|82.68|80.28|82.4|80|0
1654682400000|2022-06-08 10:00:00|82.68|80.28|83.09|80.69|83.45|81.05|82.68|80.28|0
1654682700000|2022-06-08 10:05:00|83.12|80.72|83.45|81.05|84.06|81.66|83.06|80.66|0
1654683000000|2022-06-08 10:10:00|83.53|81.13|83.5|81.1|83.61|81.21|83.14|80.74|0
1654683300000|2022-06-08 10:15:00|83.56|81.16|83.44|81.04|83.56|81.16|83.05|80.65|0
1654683600000|2022-06-08 10:20:00|83.42|81.02|83.33|80.93|83.55|81.15|83.11|80.71|0
1654683900000|2022-06-08 10:25:00|83.3|80.9|83.44|81.04|83.55|81.15|83.16|80.76|0
1654684200000|2022-06-08 10:30:00|83.49|81.09|83.66|81.26|83.77|81.37|83.32|80.92|0
1654684500000|2022-06-08 10:35:00|83.6|81.2|83.12|80.72|83.71|81.31|83.04|80.64|0
1654684800000|2022-06-08 10:40:00|83.15|80.75|83.01|80.61|83.2|80.8|82.82|80.42|0
1654685100000|2022-06-08 10:45:00|83.04|80.64|82.37|79.97|83.26|80.86|82.37|79.97|0
1654685400000|2022-06-08 10:50:00|82.31|79.91|81.6|79.2|82.73|80.33|81.49|79.09|0
1654685700000|2022-06-08 10:55:00|81.62|79.22|81.81|79.41|81.95|79.55|81.54|79.14|0
1654686000000|2022-06-08 11:00:00|81.87|79.47|82.58|80.18|82.58|80.18|81.87|79.47|0
1654686300000|2022-06-08 11:05:00|82.53|80.13|82.36|79.96|82.75|80.35|82.36|79.96|0
1654686600000|2022-06-08 11:10:00|82.41|80.01|81.53|79.13|82.47|80.07|81.48|79.08|0
1654686900000|2022-06-08 11:15:00|81.69|79.29|82.11|79.71|82.13|79.73|81.58|79.18|0
1654687200000|2022-06-08 11:20:00|82.13|79.73|82.18|79.78|82.38|79.98|81.97|79.57|0
1654687500000|2022-06-08 11:25:00|82.21|79.81|81.91|79.51|82.21|79.81|81.91|79.51|0
1654687800000|2022-06-08 11:30:00|81.69|79.29|81.19|78.79|81.85|79.45|80.98|78.58|0
1654688100000|2022-06-08 11:35:00|81.14|78.74|80.43|78.03|81.3|78.9|75.8|73.4|0
1654688400000|2022-06-08 11:40:00|80.49|78.09|81.14|78.74|81.28|78.88|80.49|78.09|0
1654688700000|2022-06-08 11:45:00|81.11|78.71|81.6|79.2|81.6|79.2|81|78.6|0
1654689000000|2022-06-08 11:50:00|81.65|79.25|81.93|79.53|81.98|79.58|81.65|79.25|0
1654689300000|2022-06-08 11:55:00|81.98|79.58|81.92|79.52|81.98|79.58|81.65|79.25|0
1654689600000|2022-06-08 12:00:00|81.95|79.55|82.08|79.68|82.45|80.05|81.87|79.47|0
1654689900000|2022-06-08 12:05:00|82.14|79.74|82.03|79.63|82.14|79.74|81.64|79.24|0
1654690200000|2022-06-08 12:10:00|81.86|79.46|81.75|79.35|82.13|79.73|81.31|78.91|0
1654690500000|2022-06-08 12:15:00|81.8|79.4|81.96|79.56|82.3|79.9|81.8|79.4|0
1654690800000|2022-06-08 12:20:00|82.02|79.62|82.93|80.53|82.96|80.56|81.96|79.56|0
1654691100000|2022-06-08 12:25:00|83.01|80.61|83.01|80.61|83.29|80.89|82.73|80.33|0
1654691400000|2022-06-08 12:30:00|83.12|80.72|84.04|81.64|84.46|82.06|83.06|80.66|0
1654691700000|2022-06-08 12:35:00|84.07|81.67|83.27|80.87|84.23|81.83|82.69|80.29|0
1654692000000|2022-06-08 12:40:00|83.3|80.9|82.77|80.37|83.89|81.49|82.77|80.37|0
1654692300000|2022-06-08 12:45:00|82.75|80.35|83.26|80.86|83.26|80.86|82.66|80.26|0
1654692600000|2022-06-08 12:50:00|83.32|80.92|83.98|81.58|84.15|81.75|82.96|80.56|0
1654692900000|2022-06-08 12:55:00|84.04|81.64|83.64|81.24|84.15|81.75|83.15|80.75|0
1654693200000|2022-06-08 13:00:00|83.7|81.3|83.91|81.51|84.76|82.36|83.64|81.24|0
1654693500000|2022-06-08 13:05:00|83.97|81.57|83.46|81.06|84.05|81.65|83.3|80.9|0
1654693800000|2022-06-08 13:10:00|83.63|81.23|83.27|80.87|83.94|81.54|83.13|80.73|0
1654694100000|2022-06-08 13:15:00|83.24|80.84|83.6|81.2|83.79|81.39|83.24|80.84|0
1654694400000|2022-06-08 13:20:00|83.62|81.22|83.51|81.11|83.85|81.45|83.4|81|0
1654694700000|2022-06-08 13:25:00|83.45|81.05|83|80.6|83.45|81.05|82.84|80.44|0
1654695000000|2022-06-08 13:30:00|82.95|80.55|84.23|81.83|85.82|83.42|82.95|80.55|0
1654695300000|2022-06-08 13:35:00|84.26|81.86|82.56|80.16|84.63|82.23|82.17|79.77|0
1654695600000|2022-06-08 13:40:00|82.5|80.1|83.44|81.04|83.72|81.32|82.5|80.1|0
1654695900000|2022-06-08 13:45:00|83.36|80.96|79.98|77.58|83.38|80.98|79.28|76.88|0
1654696200000|2022-06-08 13:50:00|79.93|77.53|78.68|76.28|80.86|78.46|78.57|76.17|0
1654696500000|2022-06-08 13:55:00|78.78|76.38|79.37|76.97|79.53|77.13|78.41|76.01|0
1654696800000|2022-06-08 14:00:00|79.26|76.86|80|77.6|81.05|78.65|79.1|76.7|0
1654697100000|2022-06-08 14:05:00|79.89|77.49|80|77.6|80.38|77.98|79.46|77.06|0
1654697400000|2022-06-08 14:10:00|80.05|77.65|83.51|81.11|83.51|81.11|80.05|77.65|0
1654697700000|2022-06-08 14:15:00|83.65|81.25|82.07|79.67|84.07|81.67|82.07|79.67|0
1654698000000|2022-06-08 14:20:00|81.95|79.55|80.37|77.97|81.95|79.55|80.26|77.86|0
1654698300000|2022-06-08 14:25:00|80.64|78.24|81.62|79.22|81.62|79.22|80.42|78.02|0
1654698600000|2022-06-08 14:30:00|81.59|79.19|80.36|77.96|82.06|79.66|79.93|77.53|0
1654698900000|2022-06-08 14:35:00|80.25|77.85|80.47|78.07|80.63|78.23|79.5|77.1|0
1654699200000|2022-06-08 14:40:00|80.41|78.01|81.29|78.89|82.44|80.04|79.76|77.36|0
1654699500000|2022-06-08 14:45:00|81.23|78.83|80.57|78.17|81.23|78.83|80.14|77.74|0
1654699800000|2022-06-08 14:50:00|80.46|78.06|80.63|78.23|81.01|78.61|80.03|77.63|0
1654700100000|2022-06-08 14:55:00|80.68|78.28|81.83|79.43|82.43|80.03|80.57|78.17|0
1654700400000|2022-06-08 15:00:00|81.72|79.32|82.1|79.7|82.71|80.31|81.63|79.23|0
1654700700000|2022-06-08 15:05:00|82.27|79.87|81.6|79.2|82.27|79.87|81.44|79.04|0
1654701000000|2022-06-08 15:10:00|81.55|79.15|80.18|77.78|81.99|79.59|80.12|77.72|0
1654701300000|2022-06-08 15:15:00|79.91|77.51|78.64|76.24|80.45|78.05|78.26|75.86|0
1654701600000|2022-06-08 15:20:00|78.58|76.18|79.28|76.88|79.38|76.98|78.37|75.97|0
1654701900000|2022-06-08 15:25:00|79.33|76.93|78.9|76.5|79.38|76.98|78.63|76.23|0
1654702200000|2022-06-08 15:30:00|78.87|76.47|78.79|76.39|79.22|76.82|78.36|75.96|0
1654702500000|2022-06-08 15:35:00|78.68|76.28|78.62|76.22|79|76.6|78.41|76.01|0
1654702800000|2022-06-08 15:40:00|78.57|76.17|80.07|77.67|80.18|77.78|77.93|75.53|0
1654703100000|2022-06-08 15:45:00|79.86|77.46|78.78|76.38|79.97|77.57|78.25|75.85|0
1654703400000|2022-06-08 15:50:00|78.89|76.49|78.62|76.22|78.89|76.49|78.19|75.79|0
1654703700000|2022-06-08 15:55:00|78.54|76.14|78.99|76.59|79.21|76.81|78.3|75.9|0
1654704000000|2022-06-08 16:00:00|79.1|76.7|78.61|76.21|79.48|77.08|77.87|75.47|0
1654704300000|2022-06-08 16:05:00|78.72|76.32|79.15|76.75|79.75|77.35|78.56|76.16|0
1654704600000|2022-06-08 16:10:00|79.04|76.64|78.77|76.37|79.26|76.86|78.66|76.26|0
1654704900000|2022-06-08 16:15:00|78.72|76.32|78.93|76.53|79.58|77.18|78.72|76.32|0
1654705200000|2022-06-08 16:20:00|78.82|76.42|80.28|77.88|80.66|78.26|78.77|76.37|0
1654705500000|2022-06-08 16:25:00|80.22|77.82|80.82|78.42|81.98|79.58|80.22|77.82|0
1654705800000|2022-06-08 16:30:00|80.88|78.48|82.54|80.14|83.04|80.64|80.82|78.42|0
1654706100000|2022-06-08 16:35:00|82.48|80.08|84.68|82.28|84.68|82.28|82.43|80.03|0
1654706400000|2022-06-08 16:40:00|84.74|82.34|85.94|83.54|85.94|83.54|84.22|81.82|0
1654706700000|2022-06-08 16:45:00|86|83.6|84.56|82.16|86.35|83.95|84.48|82.08|0
1654707000000|2022-06-08 16:50:00|84.62|82.22|84.53|82.13|84.85|82.45|82.41|80.01|0
1654707300000|2022-06-08 16:55:00|84.59|82.19|83.79|81.39|84.85|82.45|83.74|81.34|0
1654707600000|2022-06-08 17:00:00|83.73|81.33|85.33|82.93|85.67|83.27|83.73|81.33|0
1654707900000|2022-06-08 17:05:00|85.44|83.04|84.35|81.95|85.56|83.16|84.18|81.78|0
1654708200000|2022-06-08 17:10:00|84.41|82.01|84.75|82.35|85.55|83.15|84.24|81.84|0
1654708500000|2022-06-08 17:15:00|84.81|82.41|84.12|81.72|85.26|82.86|84.01|81.61|0
1654708800000|2022-06-08 17:20:00|84.29|81.89|84.91|82.51|85.03|82.63|84.18|81.78|0
1654709100000|2022-06-08 17:25:00|84.8|82.4|85.39|82.99|85.72|83.32|84.53|82.13|0
1654709400000|2022-06-08 17:30:00|85.44|83.04|86.77|84.37|87.27|84.87|85.33|82.93|0
1654709700000|2022-06-08 17:35:00|86.72|84.32|88.01|85.61|88.06|85.66|86.72|84.32|0
1654710000000|2022-06-08 17:40:00|88.06|85.66|85.9|83.5|88.06|85.66|85.84|83.44|0
1654710300000|2022-06-08 17:45:00|86.07|83.67|85.49|83.09|86.36|83.96|85.09|82.69|0
1654710600000|2022-06-08 17:50:00|85.43|83.03|85.86|83.46|86.53|84.13|85.2|82.8|0
1654710900000|2022-06-08 17:55:00|85.83|83.43|86.12|83.72|86.29|83.89|85.08|82.68|0
1654711200000|2022-06-08 18:00:00|86.24|83.84|85.71|83.31|86.24|83.84|85.02|82.62|0
1654711500000|2022-06-08 18:05:00|85.6|83.2|85.65|83.25|86.05|83.65|85.02|82.62|0
1654711800000|2022-06-08 18:10:00|85.59|83.19|85.7|83.3|86.52|84.12|85.24|82.84|0
1654712100000|2022-06-08 18:15:00|85.59|83.19|86.28|83.88|86.81|84.41|85.42|83.02|0
1654712400000|2022-06-08 18:20:00|86.34|83.94|86.28|83.88|86.92|84.52|85.76|83.36|0
1654712700000|2022-06-08 18:25:00|86.34|83.94|87.38|84.98|88.39|85.99|85.99|83.59|0
1654713000000|2022-06-08 18:30:00|87.5|85.1|87.85|85.45|87.91|85.51|86.51|84.11|0
1654713300000|2022-06-08 18:35:00|87.91|85.51|87.73|85.33|88.68|86.28|87.5|85.1|0
1654713600000|2022-06-08 18:40:00|87.67|85.27|86.15|83.75|87.67|85.27|85.92|83.52|0
1654713900000|2022-06-08 18:45:00|86.21|83.81|86.2|83.8|86.55|84.15|85.51|83.11|0
1654714200000|2022-06-08 18:50:00|86.15|83.75|86.9|84.5|86.9|84.5|86.09|83.69|0
1654714500000|2022-06-08 18:55:00|86.96|84.56|86.72|84.32|87.13|84.73|86.49|84.09|0
1654714800000|2022-06-08 19:00:00|86.78|84.38|87.25|84.85|87.89|85.49|86.78|84.38|0
1654715100000|2022-06-08 19:05:00|87.3|84.9|87.83|85.43|88.66|86.26|86.98|84.58|0
1654715400000|2022-06-08 19:10:00|88.01|85.61|86.25|83.85|88.07|85.67|86.02|83.62|0
1654715700000|2022-06-08 19:15:00|86.3|83.9|85.95|83.55|86.68|84.28|85.7|83.3|0
1654716000000|2022-06-08 19:20:00|85.98|83.58|84.62|82.22|86.13|83.73|84.45|82.05|0
1654716300000|2022-06-08 19:25:00|84.57|82.17|84.79|82.39|85.02|82.62|84.17|81.77|0
1654716600000|2022-06-08 19:30:00|84.68|82.28|83.99|81.59|85.19|82.79|83.76|81.36|0
1654716900000|2022-06-08 19:35:00|83.96|81.56|83.74|81.34|84.76|82.36|83.4|81|0
1654717200000|2022-06-08 19:40:00|83.79|81.39|84.36|81.96|84.53|82.13|83.79|81.39|0
1654717500000|2022-06-08 19:45:00|84.42|82.02|86.62|84.22|86.67|84.27|84.42|82.02|0
1654717800000|2022-06-08 19:50:00|86.56|84.16|86.2|83.8|87.02|84.62|85.1|82.7|0
1654718100000|2022-06-08 19:55:00|86.09|83.69|86.03|83.63|86.67|84.27|85.39|82.99|0
1654718400000|2022-06-08 20:00:00|85.79|83.39|85.65|83.25|86.14|83.74|85.19|82.79|0
1654718700000|2022-06-08 20:05:00|85.6|83.2|85.24|82.84|85.83|83.43|85.13|82.73|0
1654719000000|2022-06-08 20:10:00|85.3|82.9|84.49|82.09|85.3|82.9|84.49|82.09|0
1654719300000|2022-06-08 20:15:00|84.75|81.95|85.03|82.23|85.3|82.5|84.75|81.95|0
1654719600000|2022-06-08 20:20:00|85.09|82.29|84.86|82.06|85.15|82.35|84.74|81.94|0
1654719900000|2022-06-08 20:25:00|84.91|82.11|84.85|82.05|84.91|82.11|84.74|81.94|0
1654720200000|2022-06-08 20:30:00|84.83|82.03|84.68|81.88|84.85|82.05|84.56|81.76|0
1654720500000|2022-06-08 20:35:00|84.62|81.82|84.73|81.93|84.79|81.99|84.56|81.76|0
1654720800000|2022-06-08 20:40:00|84.79|81.99|84.96|82.16|85.02|82.22|84.79|81.99|0
1654721100000|2022-06-08 20:45:00|84.85|82.05|85.07|82.27|85.08|82.28|84.85|82.05|0
1654721400000|2022-06-08 20:50:00|85.02|82.22|84.84|82.04|85.07|82.27|84.72|81.92|0
1654721700000|2022-06-08 20:55:00|85.44|82.64|85.52|82.72|85.52|82.72|85.09|82.29|0
1654722000000|2022-06-08 21:00:00|85.46|82.66|85.36|82.56|85.52|82.72|85.34|82.54|0
1654722300000|2022-06-08 21:05:00|85.38|82.58|85.31|82.51|85.38|82.58|85.31|82.51|0
1654722600000|2022-06-08 21:10:00|85.3|82.5|85.26|82.46|85.3|82.5|85.26|82.46|0
1654722900000|2022-06-08 21:15:00|85.21|82.41|85.25|82.45|85.25|82.45|85.2|82.4|0
1654723200000|2022-06-08 21:20:00|85.24|82.44|85.31|82.51|85.38|82.58|85.22|82.42|0
1654723500000|2022-06-08 21:25:00|85.3|82.5|85.27|82.47|85.3|82.5|85.27|82.47|0
1654723800000|2022-06-08 21:30:00|85.28|82.48|85.44|82.64|85.44|82.64|85.28|82.48|0
1654724100000|2022-06-08 21:35:00|85.42|82.62|85.41|82.61|85.42|82.62|85.37|82.57|0
1654724700000|2022-06-08 21:45:00|85.43|82.63|85.43|82.63|85.46|82.66|85.42|82.62|0
1654725000000|2022-06-08 21:50:00|85.39|82.59|85.36|82.56|85.39|82.59|85.33|82.53|0
1654725300000|2022-06-08 21:55:00|85.34|82.54|85.33|82.53|85.4|82.6|85.31|82.51|0
1654725600000|2022-06-08 22:00:00|85.48|82.68|86.09|83.29|86.09|83.29|85.4|82.6|0
1654725900000|2022-06-08 22:05:00|86.03|83.23|85.8|83|86.03|83.23|85.8|83|0
1654726200000|2022-06-08 22:10:00|85.83|83.03|85.73|82.93|85.91|83.11|85.68|82.88|0
1654726500000|2022-06-08 22:15:00|85.68|82.88|85.67|82.87|85.68|82.88|85.56|82.76|0
1654726800000|2022-06-08 22:20:00|85.65|82.85|85.73|82.93|85.79|82.99|85.5|82.7|0
1654727100000|2022-06-08 22:25:00|85.67|82.87|85.44|82.64|85.67|82.87|85.32|82.52|0
1654727400000|2022-06-08 22:30:00|85.38|82.58|85.2|82.4|85.38|82.58|85.09|82.29|0
1654727700000|2022-06-08 22:35:00|85.26|82.46|85.17|82.37|85.49|82.69|85.11|82.31|0
1654728000000|2022-06-08 22:40:00|85.08|82.28|85.14|82.34|85.2|82.4|85.08|82.28|0
1654728300000|2022-06-08 22:45:00|85.17|82.37|85.08|82.28|85.25|82.45|85.08|82.28|0
1654728600000|2022-06-08 22:50:00|85.13|82.33|84.9|82.1|85.13|82.33|84.9|82.1|0
1654728900000|2022-06-08 22:55:00|84.84|82.04|84.9|82.1|84.96|82.16|84.78|81.98|0
1654729200000|2022-06-08 23:00:00|84.96|82.16|84.89|82.09|85.01|82.21|84.72|81.92|0
1654729500000|2022-06-08 23:05:00|84.92|82.12|84.86|82.06|84.95|82.15|84.72|81.92|0
1654729800000|2022-06-08 23:10:00|84.89|82.09|84.72|81.92|84.89|82.09|84.72|81.92|0
1654730100000|2022-06-08 23:15:00|84.66|81.86|84.66|81.86|84.72|81.92|84.66|81.86|0
1654730400000|2022-06-08 23:20:00|84.63|81.83|84.77|81.97|84.77|81.97|84.6|81.8|0
1654730700000|2022-06-08 23:25:00|84.8|82|85.08|82.28|85.2|82.4|84.8|82|0
1654731000000|2022-06-08 23:30:00|85.11|82.31|84.76|81.96|85.11|82.31|84.59|81.79|0
1654731300000|2022-06-08 23:35:00|84.82|82.02|85.1|82.3|85.1|82.3|84.79|81.99|0
1654731600000|2022-06-08 23:40:00|85.08|82.28|84.84|82.04|85.25|82.45|84.76|81.96|0
1654731900000|2022-06-08 23:45:00|84.81|82.01|84.67|81.87|84.81|82.01|84.64|81.84|0
1654732200000|2022-06-08 23:50:00|84.61|81.81|85.24|82.44|85.24|82.44|84.61|81.81|0
1654732500000|2022-06-08 23:55:00|85.21|82.41|84.92|82.12|85.32|82.52|84.92|82.12|0
1654732800000|2022-06-09 00:00:00|84.69|81.89|85.49|82.69|85.55|82.75|84.23|81.43|0
1654733100000|2022-06-09 00:05:00|85.55|82.75|85.37|82.57|85.66|82.86|85.09|82.29|0
1654733400000|2022-06-09 00:10:00|85.32|82.52|85.37|82.57|85.72|82.92|85.08|82.28|0
1654733700000|2022-06-09 00:15:00|85.49|82.69|85.89|83.09|86.27|83.47|85.37|82.57|0
1654734000000|2022-06-09 00:20:00|85.83|83.03|85.31|82.51|86.06|83.26|85.13|82.33|0
1654734300000|2022-06-09 00:25:00|85.36|82.56|85.36|82.56|85.6|82.8|85.3|82.5|0
1654734600000|2022-06-09 00:30:00|85.3|82.5|85.42|82.62|85.82|83.02|85.25|82.45|0
1654734900000|2022-06-09 00:35:00|85.36|82.56|86.08|83.28|86.34|83.54|85.24|82.44|0
1654735200000|2022-06-09 00:40:00|86.11|83.31|86.9|84.1|87.28|84.48|86.11|83.31|0
1654735500000|2022-06-09 00:45:00|86.98|84.18|86.57|83.77|87.04|84.24|86.51|83.71|0
1654735800000|2022-06-09 00:50:00|86.48|83.68|86.63|83.83|86.75|83.95|86.39|83.59|0
1654736100000|2022-06-09 00:55:00|86.68|83.88|86.92|84.12|87.03|84.23|86.57|83.77|0
1654736400000|2022-06-09 01:00:00|86.97|84.17|87.03|84.23|87.27|84.47|86.68|83.88|0
1654736700000|2022-06-09 01:05:00|87.09|84.29|86.79|83.99|87.21|84.41|86.79|83.99|0
1654737000000|2022-06-09 01:10:00|86.85|84.05|86.73|83.93|87.11|84.31|86.32|83.52|0
1654737300000|2022-06-09 01:15:00|86.61|83.81|86.79|83.99|87.05|84.25|86.38|83.58|0
1654737600000|2022-06-09 01:20:00|86.73|83.93|86.96|84.16|86.96|84.16|86.67|83.87|0
1654737900000|2022-06-09 01:25:00|86.9|84.1|87.54|84.74|87.72|84.92|86.87|84.07|0
1654738200000|2022-06-09 01:30:00|87.6|84.8|87.01|84.21|87.72|84.92|86.95|84.15|0
1654738500000|2022-06-09 01:35:00|86.95|84.15|88.55|85.75|88.55|85.75|86.89|84.09|0
1654738800000|2022-06-09 01:40:00|88.49|85.69|88.25|85.45|88.61|85.81|87.95|85.15|0
1654739100000|2022-06-09 01:45:00|88.36|85.56|88.33|85.53|88.78|85.98|88.25|85.45|0
1654739400000|2022-06-09 01:50:00|88.36|85.56|88|85.2|88.36|85.56|87.86|85.06|0
1654739700000|2022-06-09 01:55:00|88.06|85.26|88|85.2|88.12|85.32|87.85|85.05|0
1654740000000|2022-06-09 02:00:00|88.03|85.23|87.82|85.02|88.06|85.26|87.76|84.96|0
1654740300000|2022-06-09 02:05:00|87.85|85.05|87.4|84.6|87.85|85.05|87.4|84.6|0
1654740600000|2022-06-09 02:10:00|87.43|84.63|87.22|84.42|87.52|84.72|87.08|84.28|0
1654740900000|2022-06-09 02:15:00|87.16|84.36|87.63|84.83|87.81|85.01|87.1|84.3|0
1654741200000|2022-06-09 02:20:00|87.6|84.8|87.98|85.18|88.1|85.3|87.57|84.77|0
1654741500000|2022-06-09 02:25:00|87.92|85.12|87.98|85.18|88.16|85.36|87.92|85.12|0
1654741800000|2022-06-09 02:30:00|88.01|85.21|87.56|84.76|88.1|85.3|87.56|84.76|0
1654742100000|2022-06-09 02:35:00|87.62|84.82|87.32|84.52|87.62|84.82|87.26|84.46|0
1654742400000|2022-06-09 02:40:00|87.26|84.46|87.5|84.7|87.62|84.82|87.26|84.46|0
1654742700000|2022-06-09 02:45:00|87.44|84.64|86.96|84.16|87.5|84.7|86.91|84.11|0
1654743000000|2022-06-09 02:50:00|87.02|84.22|86.96|84.16|87.38|84.58|86.96|84.16|0
1654743300000|2022-06-09 02:55:00|86.9|84.1|87.08|84.28|87.31|84.51|86.9|84.1|0
1654743600000|2022-06-09 03:00:00|87.05|84.25|86.78|83.98|87.19|84.39|86.6|83.8|0
1654743900000|2022-06-09 03:05:00|86.84|84.04|87.07|84.27|87.1|84.3|86.84|84.04|0
1654744200000|2022-06-09 03:10:00|87.13|84.33|87.18|84.38|87.19|84.39|87.07|84.27|0
1654744500000|2022-06-09 03:15:00|87.13|84.33|86.95|84.15|87.48|84.68|86.92|84.12|0
1654744800000|2022-06-09 03:20:00|86.89|84.09|86.94|84.14|87.15|84.35|86.77|83.97|0
1654745100000|2022-06-09 03:25:00|87|84.2|86.76|83.96|87|84.2|86.71|83.91|0
1654745400000|2022-06-09 03:30:00|86.79|83.99|87|84.2|87|84.2|86.7|83.9|0
1654745700000|2022-06-09 03:35:00|86.99|84.19|86.99|84.19|86.99|84.19|86.88|84.08|0
1654746000000|2022-06-09 03:40:00|86.93|84.13|86.7|83.9|87.17|84.37|86.64|83.84|0
1654746300000|2022-06-09 03:45:00|86.67|83.87|86.34|83.54|86.87|84.07|86.28|83.48|0
1654746600000|2022-06-09 03:50:00|86.31|83.51|86.22|83.42|86.31|83.51|85.93|83.13|0
1654746900000|2022-06-09 03:55:00|86.16|83.36|86.28|83.48|86.34|83.54|86.16|83.36|0
1654747200000|2022-06-09 04:00:00|86.22|83.42|86.1|83.3|86.33|83.53|86.04|83.24|0
1654747500000|2022-06-09 04:05:00|86.07|83.27|86.33|83.53|86.33|83.53|86.04|83.24|0
1654747800000|2022-06-09 04:10:00|86.27|83.47|86.21|83.41|86.45|83.65|86.09|83.29|0
1654748100000|2022-06-09 04:15:00|86.18|83.38|86.26|83.46|86.32|83.52|86.09|83.29|0
1654748400000|2022-06-09 04:20:00|86.21|83.41|86.26|83.46|86.32|83.52|86.15|83.35|0
1654748700000|2022-06-09 04:25:00|86.2|83.4|86.2|83.4|86.29|83.49|86.09|83.29|0
1654749000000|2022-06-09 04:30:00|86.14|83.34|86.11|83.31|86.2|83.4|86.05|83.25|0
1654749300000|2022-06-09 04:35:00|86.08|83.28|86.34|83.54|86.37|83.57|86.08|83.28|0
1654749600000|2022-06-09 04:40:00|86.37|83.57|86.25|83.45|86.43|83.63|86.25|83.45|0
1654749900000|2022-06-09 04:45:00|86.31|83.51|86.3|83.5|86.54|83.74|86.3|83.5|0
1654750200000|2022-06-09 04:50:00|86.36|83.56|86.13|83.33|86.36|83.56|86.1|83.3|0
1654750500000|2022-06-09 04:55:00|86.18|83.38|86.3|83.5|86.39|83.59|86.13|83.33|0
1654750800000|2022-06-09 05:00:00|86.47|83.67|86.41|83.61|86.65|83.85|86.06|83.26|0
1654751100000|2022-06-09 05:05:00|86.29|83.49|85.45|82.65|86.29|83.49|85.42|82.62|0
1654751400000|2022-06-09 05:10:00|85.42|82.62|85.82|83.02|85.82|83.02|85.25|82.45|0
1654751700000|2022-06-09 05:15:00|85.88|83.08|86.02|83.22|86.05|83.25|85.71|82.91|0
1654752000000|2022-06-09 05:20:00|85.99|83.19|86.17|83.37|86.4|83.6|85.88|83.08|0
1654752300000|2022-06-09 05:25:00|86.11|83.31|85.76|82.96|86.14|83.34|85.7|82.9|0
1654752600000|2022-06-09 05:30:00|85.73|82.93|85.98|83.18|86.22|83.42|85.35|82.55|0
1654752900000|2022-06-09 05:35:00|86.04|83.24|86.86|84.06|86.86|84.06|85.93|83.13|0
1654753200000|2022-06-09 05:40:00|86.8|84|87.21|84.41|87.62|84.82|86.62|83.82|0
1654753500000|2022-06-09 05:45:00|87.24|84.44|87.09|84.29|87.74|84.94|87.03|84.23|0
1654753800000|2022-06-09 05:50:00|86.91|84.11|87.67|84.87|87.67|84.87|86.91|84.11|0
1654754100000|2022-06-09 05:55:00|87.62|84.82|87.85|85.05|87.91|85.11|87.56|84.76|0
1654754400000|2022-06-09 06:00:00|88.09|85.29|87.67|84.87|88.38|85.58|87.32|84.52|0
1654754700000|2022-06-09 06:05:00|87.61|84.81|87.28|84.48|88.35|85.55|87.25|84.45|0
1654755000000|2022-06-09 06:10:00|87.31|84.51|87.4|84.6|88.08|85.28|87.13|84.33|0
1654755300000|2022-06-09 06:15:00|87.43|84.63|87.72|84.92|87.75|84.95|87.31|84.51|0
1654755600000|2022-06-09 06:20:00|87.84|85.04|87.71|84.91|87.9|85.1|87.6|84.8|0
1654755900000|2022-06-09 06:25:00|87.66|84.86|87.89|85.09|88.19|85.39|87.66|84.86|0
1654756200000|2022-06-09 06:30:00|87.77|84.97|87.56|84.76|87.95|85.15|87.47|84.67|0
1654756500000|2022-06-09 06:35:00|87.59|84.79|87.17|84.37|87.59|84.79|86.94|84.14|0
1654756800000|2022-06-09 06:40:00|87.12|84.32|87.26|84.46|87.64|84.84|86.94|84.14|0
1654757100000|2022-06-09 06:45:00|87.29|84.49|86.99|84.19|87.35|84.55|86.76|83.96|0
1654757400000|2022-06-09 06:50:00|87.02|84.22|86.46|83.66|87.02|84.22|86.46|83.66|0
1654757700000|2022-06-09 06:55:00|86.4|83.6|86.05|83.25|86.4|83.6|86.05|83.25|0
1654758000000|2022-06-09 07:00:00|85.99|83.19|85.75|82.95|87.22|84.42|85.64|82.84|0
1654758300000|2022-06-09 07:05:00|85.61|83.21|84.8|82.4|85.85|83.45|84.68|82.28|0
1654758600000|2022-06-09 07:10:00|84.86|82.46|85.72|83.32|85.72|83.32|84.63|82.23|0
1654758900000|2022-06-09 07:15:00|85.78|83.38|85.75|83.35|86.13|83.73|85.37|82.97|0
1654759200000|2022-06-09 07:20:00|85.84|83.44|85.02|82.62|85.89|83.49|84.68|82.28|0
1654759500000|2022-06-09 07:25:00|84.96|82.56|85.02|82.62|85.25|82.85|84.79|82.39|0
1654759800000|2022-06-09 07:30:00|84.96|82.56|87.33|84.93|87.68|85.28|84.96|82.56|0
1654760100000|2022-06-09 07:35:00|87.39|84.99|86.85|84.45|87.68|85.28|86.74|84.34|0
1654760400000|2022-06-09 07:40:00|86.8|84.4|86.56|84.16|87.15|84.75|86.41|84.01|0
1654760700000|2022-06-09 07:45:00|86.62|84.22|86.2|83.8|86.67|84.27|85.85|83.45|0
1654761000000|2022-06-09 07:50:00|86.15|83.75|85.39|82.99|86.15|83.75|85.1|82.7|0
1654761300000|2022-06-09 07:55:00|85.42|83.02|85.44|83.04|85.85|83.45|85.27|82.87|0
1654761600000|2022-06-09 08:00:00|85.67|83.27|85.9|83.5|86.31|83.91|85.5|83.1|0
1654761900000|2022-06-09 08:05:00|85.96|83.56|86.37|83.97|86.98|84.58|85.84|83.44|0
1654762200000|2022-06-09 08:10:00|86.42|84.02|86.42|84.02|86.77|84.37|86.19|83.79|0
1654762500000|2022-06-09 08:15:00|86.45|84.05|86.18|83.78|86.45|84.05|86.01|83.61|0
1654762800000|2022-06-09 08:20:00|86.22|83.82|85.77|83.37|86.59|84.19|85.72|83.32|0
1654763100000|2022-06-09 08:25:00|85.83|83.43|85.65|83.25|86.01|83.61|85.6|83.2|0
1654763400000|2022-06-09 08:30:00|85.71|83.31|84.73|82.33|85.73|83.33|84.73|82.33|0
1654763700000|2022-06-09 08:35:00|84.79|82.39|84.61|82.21|84.79|82.39|83.98|81.58|0
1654764000000|2022-06-09 08:40:00|84.58|82.18|84.55|82.15|84.72|82.32|84.26|81.86|0
1654764300000|2022-06-09 08:45:00|84.49|82.09|82.92|80.52|84.49|82.09|82.92|80.52|0
1654764600000|2022-06-09 08:50:00|82.9|80.5|82.76|80.36|83.41|81.01|82.2|79.8|0
1654764900000|2022-06-09 08:55:00|82.71|80.31|81.97|79.57|82.93|80.53|81.92|79.52|0
1654765200000|2022-06-09 09:00:00|82.03|79.63|82.03|79.63|82.25|79.85|81.86|79.46|0
1654765500000|2022-06-09 09:05:00|82.08|79.68|82.14|79.74|82.47|80.07|81.86|79.46|0
1654765800000|2022-06-09 09:10:00|82.19|79.79|82.58|80.18|82.58|80.18|82.08|79.68|0
1654766100000|2022-06-09 09:15:00|82.53|80.13|82.72|80.32|82.86|80.46|82.35|79.95|0
1654766400000|2022-06-09 09:20:00|82.75|80.35|82.69|80.29|82.95|80.55|82.63|80.23|0
1654766700000|2022-06-09 09:25:00|82.72|80.32|82.74|80.34|82.8|80.4|82.41|80.01|0
1654767000000|2022-06-09 09:30:00|82.63|80.23|82.29|79.89|82.8|80.4|82.18|79.78|0
1654767300000|2022-06-09 09:35:00|82.26|79.86|82.2|79.8|82.34|79.94|82.01|79.61|0
1654767600000|2022-06-09 09:40:00|82.17|79.77|82.79|80.39|82.9|80.5|82.14|79.74|0
1654767900000|2022-06-09 09:45:00|82.68|80.28|82.5|80.1|82.85|80.45|82.5|80.1|0
1654768200000|2022-06-09 09:50:00|82.56|80.16|82.61|80.21|82.78|80.38|82.22|79.82|0
1654768500000|2022-06-09 09:55:00|82.67|80.27|82.89|80.49|83.35|80.95|82.61|80.21|0
1654768800000|2022-06-09 10:00:00|82.84|80.44|83|80.6|83|80.6|82.61|80.21|0
1654769100000|2022-06-09 10:05:00|82.95|80.55|83.06|80.66|83.12|80.72|82.72|80.32|0
1654769400000|2022-06-09 10:10:00|83|80.6|82.88|80.48|83.57|81.17|82.88|80.48|0
1654769700000|2022-06-09 10:15:00|82.94|80.54|82.2|79.8|83|80.6|82.09|79.69|0
1654770000000|2022-06-09 10:20:00|82.26|79.86|81.09|78.69|82.26|79.86|80.86|78.46|0
1654770300000|2022-06-09 10:25:00|81.03|78.63|80.65|78.25|81.59|79.19|80.65|78.25|0
1654770600000|2022-06-09 10:30:00|80.49|78.09|80.68|78.28|80.76|78.36|80.21|77.81|0
1654770900000|2022-06-09 10:35:00|80.7|78.3|81.31|78.91|81.31|78.91|80.46|78.06|0
1654771200000|2022-06-09 10:40:00|81.25|78.85|81.25|78.85|81.53|79.13|80.98|78.58|0
1654771500000|2022-06-09 10:45:00|81.31|78.91|81.41|79.01|81.58|79.18|81.14|78.74|0
1654771800000|2022-06-09 10:50:00|81.36|78.96|80.64|78.24|81.41|79.01|80.5|78.1|0
1654772100000|2022-06-09 10:55:00|80.69|78.29|81.16|78.76|81.24|78.84|80.69|78.29|0
1654772400000|2022-06-09 11:00:00|81.24|78.84|81.46|79.06|81.63|79.23|81.22|78.82|0
1654772700000|2022-06-09 11:05:00|81.52|79.12|81.51|79.11|81.91|79.51|81.35|78.95|0
1654773000000|2022-06-09 11:10:00|81.46|79.06|81.07|78.67|81.51|79.11|81.07|78.67|0
1654773300000|2022-06-09 11:15:00|81.12|78.72|81.73|79.33|81.76|79.36|80.96|78.56|0
1654773600000|2022-06-09 11:20:00|81.76|79.36|80.45|78.05|81.95|79.55|79.63|77.23|0
1654773900000|2022-06-09 11:25:00|80.67|78.27|81.33|78.93|81.61|79.21|80.51|78.11|0
1654774200000|2022-06-09 11:30:00|81.31|78.91|82|79.6|82|79.6|81|78.6|0
1654774500000|2022-06-09 11:35:00|82.06|79.66|81.8|79.4|82.22|79.82|81.66|79.26|0
1654774800000|2022-06-09 11:40:00|81.83|79.43|81.41|79.01|82.08|79.68|81.35|78.95|0
1654775100000|2022-06-09 11:45:00|81.35|78.95|82.87|80.47|83.23|80.83|80.14|77.74|0
1654775400000|2022-06-09 11:50:00|82.93|80.53|83.29|80.89|83.29|80.89|82.06|79.66|0
1654775700000|2022-06-09 11:55:00|83.21|80.81|83.23|80.83|83.89|81.49|83.07|80.67|0
1654776000000|2022-06-09 12:00:00|83.29|80.89|83.4|81|83.92|81.52|83.23|80.83|0
1654776300000|2022-06-09 12:05:00|83.43|81.03|83.63|81.23|83.97|81.57|83.23|80.83|0
1654776600000|2022-06-09 12:10:00|83.68|81.28|85.17|82.77|85.17|82.77|83.63|81.23|0
1654776900000|2022-06-09 12:15:00|85.29|82.89|84.94|82.54|85.58|83.18|84.59|82.19|0
1654777200000|2022-06-09 12:20:00|85.11|82.71|85.92|83.52|86.39|83.99|85.11|82.71|0
1654777500000|2022-06-09 12:25:00|86.04|83.64|85.72|83.32|87.12|84.72|84.99|82.59|0
1654777800000|2022-06-09 12:30:00|85.6|83.2|86.27|83.87|86.71|84.31|84.96|82.56|0
1654778100000|2022-06-09 12:35:00|86.36|83.96|86.18|83.78|87.12|84.72|86.12|83.72|0
1654778400000|2022-06-09 12:40:00|86.24|83.84|88.89|86.49|89.01|86.61|86.03|83.63|0
1654778700000|2022-06-09 12:45:00|88.95|86.55|88.95|86.55|89.01|86.61|88.12|85.72|0
1654779000000|2022-06-09 12:50:00|88.89|86.49|89.82|87.42|90|87.6|87.95|85.55|0
1654779300000|2022-06-09 12:55:00|89.88|87.48|89.09|86.69|89.88|87.48|88.71|86.31|0
1654779600000|2022-06-09 13:00:00|89.27|86.87|88.55|86.15|89.51|87.11|88.55|86.15|0
1654779900000|2022-06-09 13:05:00|88.61|86.21|89.78|87.38|89.81|87.41|88.55|86.15|0
1654780200000|2022-06-09 13:10:00|89.75|87.35|90.59|88.19|90.59|88.19|88.25|85.85|0
1654780500000|2022-06-09 13:15:00|90.53|88.13|90.65|88.25|91.2|88.8|90.05|87.65|0
1654780800000|2022-06-09 13:20:00|90.35|87.95|90.16|87.76|90.35|87.95|89.68|87.28|0
1654781100000|2022-06-09 13:25:00|90.04|87.64|90.64|88.24|90.64|88.24|89.74|87.34|0
1654781400000|2022-06-09 13:30:00|90.46|88.06|89.65|87.25|92.54|90.14|87.98|85.58|0
1654781700000|2022-06-09 13:35:00|89.18|86.78|91.03|88.63|91.15|88.75|87.86|85.46|0
1654782000000|2022-06-09 13:40:00|91.34|88.94|91.88|89.48|93.3|90.9|90.36|87.96|0
1654782300000|2022-06-09 13:45:00|92.25|89.85|88.62|86.22|93.15|90.75|87.55|85.15|0
1654782600000|2022-06-09 13:50:00|88.68|86.28|85.02|82.62|88.74|86.34|84.39|81.99|0
1654782900000|2022-06-09 13:55:00|85.2|82.8|85.14|82.74|87.56|85.16|84.45|82.05|0
1654783200000|2022-06-09 14:00:00|84.91|82.51|86.65|84.25|86.83|84.43|84.91|82.51|0
1654783500000|2022-06-09 14:05:00|86.88|84.48|89.32|86.92|89.56|87.16|86.68|84.28|0
1654783800000|2022-06-09 14:10:00|89.38|86.98|88.71|86.31|90.41|88.01|88.5|86.1|0
1654784100000|2022-06-09 14:15:00|88.65|86.25|87.57|85.17|89.01|86.61|86.04|83.64|0
1654784400000|2022-06-09 14:20:00|87.4|85|87.21|84.81|87.87|85.47|86.63|84.23|0
1654784700000|2022-06-09 14:25:00|87.16|84.76|86.44|84.04|87.69|85.29|86.44|84.04|0
1654785000000|2022-06-09 14:30:00|85.98|83.58|86.85|84.45|87.51|85.11|84.99|82.59|0
1654785300000|2022-06-09 14:35:00|86.56|84.16|85.85|83.45|87.09|84.69|85.56|83.16|0
1654785600000|2022-06-09 14:40:00|85.88|83.48|87.91|85.51|88.57|86.17|85.68|83.28|0
1654785900000|2022-06-09 14:45:00|87.85|85.45|88.69|86.29|89.11|86.71|87.74|85.34|0
1654786200000|2022-06-09 14:50:00|88.87|86.47|90.69|88.29|90.87|88.47|88.81|86.41|0
1654786500000|2022-06-09 14:55:00|90.87|88.47|89.47|87.07|91.36|88.96|89.04|86.64|0
1654786800000|2022-06-09 15:00:00|89.71|87.31|91.54|89.14|91.79|89.39|89.28|86.88|0
1654787100000|2022-06-09 15:05:00|91.6|89.2|91.36|88.96|92.53|90.13|90.69|88.29|0
1654787400000|2022-06-09 15:10:00|91.42|89.02|91.45|89.05|91.76|89.36|90.26|87.86|0
1654787700000|2022-06-09 15:15:00|91.08|88.68|91.75|89.35|92.12|89.72|91.08|88.68|0
1654788000000|2022-06-09 15:20:00|91.69|89.29|90.62|88.22|91.82|89.42|90.23|87.83|0
1654788300000|2022-06-09 15:25:00|90.65|88.25|91.69|89.29|92|89.6|90.47|88.07|0
1654788600000|2022-06-09 15:30:00|91.87|89.47|91.81|89.41|92.61|90.21|90.95|88.55|0
1654788900000|2022-06-09 15:35:00|91.62|89.22|91.19|88.79|92.05|89.65|90.61|88.21|0
1654789200000|2022-06-09 15:40:00|90.98|88.58|89.19|86.79|90.98|88.58|88.17|85.77|0
1654789500000|2022-06-09 15:45:00|89.37|86.97|91.11|88.71|91.29|88.89|88.51|86.11|0
1654789800000|2022-06-09 15:50:00|91.05|88.65|90.68|88.28|92.09|89.69|90.61|88.21|0
1654790100000|2022-06-09 15:55:00|90.61|88.21|89.64|87.24|90.8|88.4|89.52|87.12|0
1654790400000|2022-06-09 16:00:00|89.7|87.3|90.18|87.78|90.36|87.96|89.04|86.64|0
1654790700000|2022-06-09 16:05:00|90.3|87.9|90.91|88.51|91.4|89|90|87.6|0
1654791000000|2022-06-09 16:10:00|91.03|88.63|91.52|89.12|92.51|90.11|90.85|88.45|0
1654791300000|2022-06-09 16:15:00|91.58|89.18|91.27|88.87|92.08|89.68|91.21|88.81|0
1654791600000|2022-06-09 16:20:00|91.21|88.81|90.72|88.32|91.33|88.93|90.17|87.77|0
1654791900000|2022-06-09 16:25:00|90.78|88.38|89.5|87.1|90.96|88.56|89.08|86.68|0
1654792200000|2022-06-09 16:30:00|89.38|86.98|89.26|86.86|90.04|87.64|88.84|86.44|0
1654792500000|2022-06-09 16:35:00|89.32|86.92|89.07|86.67|89.5|87.1|88.57|86.17|0
1654792800000|2022-06-09 16:40:00|88.95|86.55|87.45|85.05|89.31|86.91|87.09|84.69|0
1654793100000|2022-06-09 16:45:00|87.51|85.11|88.1|85.7|88.34|85.94|87.33|84.93|0
1654793400000|2022-06-09 16:50:00|88.04|85.64|88.58|86.18|88.58|86.18|87.21|84.81|0
1654793700000|2022-06-09 16:55:00|88.76|86.36|86.73|84.33|89.18|86.78|86.32|83.92|0
1654794000000|2022-06-09 17:00:00|86.55|84.15|85.86|83.46|87.08|84.68|85.29|82.89|0
1654794300000|2022-06-09 17:05:00|85.92|83.52|85.85|83.45|85.92|83.52|84.57|82.17|0
1654794600000|2022-06-09 17:10:00|85.74|83.34|85.62|83.22|85.97|83.57|84.92|82.52|0
1654794900000|2022-06-09 17:15:00|85.73|83.33|85.85|83.45|86.38|83.98|85.41|83.01|0
1654795200000|2022-06-09 17:20:00|85.91|83.51|87.45|85.05|87.57|85.17|85.73|83.33|0
1654795500000|2022-06-09 17:25:00|87.51|85.11|88.34|85.94|88.71|86.31|87.27|84.87|0
1654795800000|2022-06-09 17:30:00|88.64|86.24|89.37|86.97|89.92|87.52|88.64|86.24|0
1654796100000|2022-06-09 17:35:00|89.49|87.09|89.49|87.09|90.41|88.01|89.18|86.78|0
1654796400000|2022-06-09 17:40:00|89.55|87.15|92.66|90.26|92.91|90.51|89.28|86.88|0
1654796700000|2022-06-09 17:45:00|92.82|90.42|91.28|88.88|92.91|90.51|91.15|88.75|0
1654797000000|2022-06-09 17:50:00|91.21|88.81|91.09|88.69|91.28|88.88|90.66|88.26|0
1654797300000|2022-06-09 17:55:00|91.15|88.75|89.68|87.28|91.15|88.75|89.62|87.22|0
1654797600000|2022-06-09 18:00:00|89.81|87.41|91.39|88.99|91.7|89.3|89.68|87.28|0
1654797900000|2022-06-09 18:05:00|91.45|89.05|91.32|88.92|91.94|89.54|90.77|88.37|0
1654798200000|2022-06-09 18:10:00|91.26|88.86|91.14|88.74|92.43|90.03|91.02|88.62|0
1654798500000|2022-06-09 18:15:00|91.2|88.8|91.56|89.16|91.87|89.47|90.89|88.49|0
1654798800000|2022-06-09 18:20:00|91.5|89.1|93.05|90.65|93.24|90.84|91.01|88.61|0
1654799100000|2022-06-09 18:25:00|92.99|90.59|92.24|89.84|93.42|91.02|91.74|89.34|0
1654799400000|2022-06-09 18:30:00|92.36|89.96|93.79|91.39|93.98|91.58|92.36|89.96|0
1654799700000|2022-06-09 18:35:00|93.86|91.46|94.36|91.96|94.74|92.34|93.48|91.08|0
1654800000000|2022-06-09 18:40:00|94.42|92.02|94.66|92.26|95.24|92.84|93.58|91.18|0
1654800300000|2022-06-09 18:45:00|94.72|92.32|94.08|91.68|94.78|92.38|93.46|91.06|0
1654800600000|2022-06-09 18:50:00|94.21|91.81|94.46|92.06|94.9|92.5|93.64|91.24|0
1654800900000|2022-06-09 18:55:00|94.59|92.19|96.37|93.97|96.43|94.03|94.05|91.65|0
1654801200000|2022-06-09 19:00:00|96.43|94.03|100.15|97.75|100.18|97.78|96.3|93.9|0
1654801500000|2022-06-09 19:05:00|100.28|97.88|101|98.6|101.47|99.07|99.95|97.55|0
1654801800000|2022-06-09 19:10:00|100.94|98.54|101.66|99.26|101.66|99.26|100.47|98.07|0
1654802100000|2022-06-09 19:15:00|101.73|99.33|100.66|98.26|101.8|99.4|100.14|97.74|0
1654802400000|2022-06-09 19:20:00|100.73|98.33|100.53|98.13|101.66|99.26|100|97.6|0
1654802700000|2022-06-09 19:25:00|100.46|98.06|103.33|100.93|103.33|100.93|100.46|98.06|0
1654803000000|2022-06-09 19:30:00|103.54|101.14|104.42|102.02|104.42|102.02|103.06|100.66|0
1654803300000|2022-06-09 19:35:00|104.49|102.09|104.01|101.61|104.55|102.15|103.33|100.93|0
1654803600000|2022-06-09 19:40:00|104.07|101.67|105.99|103.59|106.26|103.86|102.5|100.1|0
1654803900000|2022-06-09 19:45:00|106.19|103.79|107.79|105.39|108.85|106.45|105.92|103.52|0
1654804200000|2022-06-09 19:50:00|107.93|105.53|106.94|104.54|109.13|106.73|106.6|104.2|0
1654804500000|2022-06-09 19:55:00|106.31|103.91|110.69|108.29|110.84|108.44|106.31|103.91|0
1654804800000|2022-06-09 20:00:00|110.91|108.51|110.55|108.15|110.91|108.51|110.19|107.79|0
1654805100000|2022-06-09 20:05:00|110.62|108.22|110.76|108.36|110.83|108.43|109.69|107.29|0
1654805400000|2022-06-09 20:10:00|110.69|108.29|109.68|107.28|110.83|108.43|109.61|107.21|0
1654805700000|2022-06-09 20:15:00|110.02|107.22|110.16|107.36|110.81|108.01|109.88|107.08|0
1654806000000|2022-06-09 20:20:00|110.23|107.43|109.94|107.14|110.23|107.43|109.66|106.86|0
1654806300000|2022-06-09 20:25:00|109.87|107.07|109.8|107|110.3|107.5|109.8|107|0
1654806600000|2022-06-09 20:30:00|109.59|106.79|110.22|107.42|110.22|107.42|109.55|106.75|0
1654806900000|2022-06-09 20:35:00|110.26|107.46|110.36|107.56|110.44|107.64|110.01|107.21|0
1654807200000|2022-06-09 20:40:00|110.44|107.64|110.07|107.27|110.44|107.64|109.93|107.13|0
1654807500000|2022-06-09 20:45:00|110|107.2|109.4|106.6|110|107.2|109.36|106.56|0
1654807800000|2022-06-09 20:50:00|109.29|106.49|109.35|106.55|109.71|106.91|109.28|106.48|0
1654808100000|2022-06-09 20:55:00|109.43|106.63|108.89|106.09|109.5|106.7|108.57|105.77|0
1654808400000|2022-06-09 21:00:00|109|106.2|108.98|106.18|109.13|106.33|108.81|106.01|0
1654808700000|2022-06-09 21:05:00|109|106.2|109|106.2|109.09|106.29|108.85|106.05|0
1654809000000|2022-06-09 21:10:00|109.05|106.25|108.74|105.94|109.31|106.51|108.69|105.89|0
1654809300000|2022-06-09 21:15:00|108.81|106.01|108.84|106.04|109.04|106.24|108.52|105.72|0
1654809600000|2022-06-09 21:20:00|108.79|105.99|108.76|105.96|108.89|106.09|108.76|105.96|0
1654809900000|2022-06-09 21:25:00|108.79|105.99|108.83|106.03|108.86|106.06|108.71|105.91|0
1654810200000|2022-06-09 21:30:00|108.81|106.01|108.74|105.94|108.89|106.09|108.72|105.92|0
1654810500000|2022-06-09 21:35:00|108.72|105.92|108.72|105.92|108.78|105.98|108.67|105.87|0
1654810800000|2022-06-09 21:40:00|108.71|105.91|108.72|105.92|108.72|105.92|108.71|105.91|0
1654811100000|2022-06-09 21:45:00|108.73|105.93|108.7|105.9|108.73|105.93|108.7|105.9|0
1654811400000|2022-06-09 21:50:00|108.63|105.83|108.65|105.85|108.7|105.9|108.63|105.83|0
1654811700000|2022-06-09 21:55:00|108.63|105.83|108.27|105.47|108.79|105.99|108.14|105.34|0
1654812000000|2022-06-09 22:00:00|108.15|105.35|108.74|105.94|109.35|106.55|108.11|105.31|0
1654812300000|2022-06-09 22:05:00|108.78|105.98|109.3|106.5|109.3|106.5|108.74|105.94|0
1654812600000|2022-06-09 22:10:00|109.38|106.58|109.73|106.93|109.73|106.93|109.3|106.5|0
1654812900000|2022-06-09 22:15:00|109.8|107|109.69|106.89|110.01|107.21|109.37|106.57|0
1654813200000|2022-06-09 22:20:00|109.65|106.85|110.29|107.49|110.37|107.57|109.65|106.85|0
1654813500000|2022-06-09 22:25:00|110.22|107.42|110.07|107.27|110.33|107.53|110|107.2|0
1654813800000|2022-06-09 22:30:00|110.15|107.35|109.93|107.13|110.29|107.49|109.86|107.06|0
1654814100000|2022-06-09 22:35:00|109.86|107.06|109.78|106.98|109.86|107.06|109.71|106.91|0
1654814400000|2022-06-09 22:40:00|109.71|106.91|109.85|107.05|109.85|107.05|109.71|106.91|0
1654814700000|2022-06-09 22:45:00|109.82|107.02|109.21|106.41|109.85|107.05|109.21|106.41|0
1654815000000|2022-06-09 22:50:00|109.14|106.34|109.7|106.9|109.77|106.97|109.06|106.26|0
1654815300000|2022-06-09 22:55:00|109.63|106.83|109.77|106.97|109.84|107.04|109.63|106.83|0
1654815600000|2022-06-09 23:00:00|109.63|106.83|109.69|106.89|109.91|107.11|109.63|106.83|0
1654815900000|2022-06-09 23:05:00|109.76|106.96|109.76|106.96|109.83|107.03|109.69|106.89|0
1654816200000|2022-06-09 23:10:00|109.83|107.03|109.62|106.82|109.83|107.03|109.62|106.82|0
1654816500000|2022-06-09 23:15:00|109.69|106.89|109.19|106.39|109.76|106.96|109.19|106.39|0
1654816800000|2022-06-09 23:20:00|109.11|106.31|108.69|105.89|109.11|106.31|108.62|105.82|0
1654817100000|2022-06-09 23:25:00|108.76|105.96|109.11|106.31|109.32|106.52|108.69|105.89|0
1654817400000|2022-06-09 23:30:00|109.18|106.38|108.96|106.16|109.25|106.45|108.68|105.88|0
1654817700000|2022-06-09 23:35:00|109.1|106.3|108.89|106.09|109.39|106.59|108.75|105.95|0
1654818000000|2022-06-09 23:40:00|108.82|106.02|108.96|106.16|109.1|106.3|108.46|105.66|0
1654818300000|2022-06-09 23:45:00|109.03|106.23|108.88|106.08|109.38|106.58|108.88|106.08|0
1654818600000|2022-06-09 23:50:00|109.02|106.22|109.16|106.36|109.3|106.5|108.17|105.37|0
1654818900000|2022-06-09 23:55:00|109.23|106.43|109.09|106.29|109.3|106.5|109.02|106.22|0
1654819200000|2022-06-10 00:00:00|108.95|106.15|108.38|105.58|109.58|106.78|108.31|105.51|0
1654819500000|2022-06-10 00:05:00|108.45|105.65|109.51|106.71|109.58|106.78|108.31|105.51|0
1654819800000|2022-06-10 00:10:00|109.58|106.78|110.5|107.7|110.94|108.14|109.58|106.78|0
1654820100000|2022-06-10 00:15:00|110.36|107.56|110.72|107.92|111|108.2|110.29|107.49|0
1654820400000|2022-06-10 00:20:00|110.79|107.99|110.93|108.13|110.93|108.13|110.07|107.27|0
1654820700000|2022-06-10 00:25:00|111|108.2|110.49|107.69|111.29|108.49|110.35|107.55|0
1654821000000|2022-06-10 00:30:00|110.64|107.84|110.06|107.26|111|108.2|109.99|107.19|0
1654821300000|2022-06-10 00:35:00|110.13|107.33|110.02|107.22|110.49|107.69|109.92|107.12|0
1654821600000|2022-06-10 00:40:00|109.99|107.19|109.95|107.15|110.2|107.4|109.77|106.97|0
1654821900000|2022-06-10 00:45:00|109.98|107.18|110.12|107.32|110.27|107.47|109.63|106.83|0
1654822200000|2022-06-10 00:50:00|110.16|107.36|110.55|107.75|110.69|107.89|110.05|107.25|0
1654822500000|2022-06-10 00:55:00|110.59|107.79|110.55|107.75|110.98|108.18|110.4|107.6|0
1654822800000|2022-06-10 01:00:00|110.4|107.6|110.04|107.24|110.83|108.03|109.83|107.03|0
1654823100000|2022-06-10 01:05:00|110.18|107.38|110.18|107.38|110.54|107.74|110.04|107.24|0
1654823400000|2022-06-10 01:10:00|110.11|107.31|110.03|107.23|110.65|107.85|109.86|107.06|0
1654823700000|2022-06-10 01:15:00|110.18|107.38|110.1|107.3|110.54|107.74|109.82|107.02|0
1654824000000|2022-06-10 01:20:00|110.03|107.23|110.96|108.16|111.1|108.3|109.89|107.09|0
1654824300000|2022-06-10 01:25:00|110.92|108.12|110.42|107.62|110.96|108.16|110.24|107.44|0
1654824600000|2022-06-10 01:30:00|110.38|107.58|110.16|107.36|110.6|107.8|109.88|107.08|0
1654824900000|2022-06-10 01:35:00|110.09|107.29|110.09|107.29|110.31|107.51|109.81|107.01|0
1654825200000|2022-06-10 01:40:00|110.02|107.22|110.37|107.57|110.52|107.72|110.02|107.22|0
1654825500000|2022-06-10 01:45:00|110.3|107.5|110.55|107.75|110.91|108.11|110.23|107.43|0
1654825800000|2022-06-10 01:50:00|110.48|107.68|110.51|107.71|110.8|108|110.15|107.35|0
1654826100000|2022-06-10 01:55:00|110.44|107.64|110.43|107.63|110.58|107.78|110.08|107.28|0
1654826400000|2022-06-10 02:00:00|110.4|107.6|110.21|107.41|110.54|107.74|110|107.2|0
1654826700000|2022-06-10 02:05:00|110.25|107.45|110.5|107.7|110.64|107.84|110.04|107.24|0
1654827000000|2022-06-10 02:10:00|110.43|107.63|110.32|107.52|110.5|107.7|110.21|107.41|0
1654827300000|2022-06-10 02:15:00|110.35|107.55|110.17|107.37|110.57|107.77|110.13|107.33|0
1654827600000|2022-06-10 02:20:00|110.2|107.4|109.7|106.9|110.2|107.4|109.7|106.9|0
1654827900000|2022-06-10 02:25:00|109.63|106.83|109.41|106.61|109.84|107.04|109.41|106.61|0
1654828200000|2022-06-10 02:30:00|109.24|106.44|108.91|106.11|109.55|106.75|108.91|106.11|0
1654828500000|2022-06-10 02:35:00|108.84|106.04|109.19|106.39|109.34|106.54|108.81|106.01|0
1654828800000|2022-06-10 02:40:00|109.23|106.43|109.55|106.75|109.69|106.89|109.19|106.39|0
1654829100000|2022-06-10 02:45:00|109.51|106.71|109.29|106.49|109.65|106.85|109.26|106.46|0
1654829400000|2022-06-10 02:50:00|109.33|106.53|109.11|106.31|109.4|106.6|109.11|106.31|0
1654829700000|2022-06-10 02:55:00|109.15|106.35|109.32|106.52|109.36|106.56|109.11|106.31|0
1654830000000|2022-06-10 03:00:00|109.25|106.45|107.97|105.17|109.25|106.45|107.9|105.1|0
1654830300000|2022-06-10 03:05:00|108.01|105.21|107.9|105.1|108.33|105.53|107.9|105.1|0
1654830600000|2022-06-10 03:10:00|107.87|105.07|107.41|104.61|107.97|105.17|107.34|104.54|0
1654830900000|2022-06-10 03:15:00|107.33|104.53|107.54|104.74|107.68|104.88|107.33|104.53|0
1654831200000|2022-06-10 03:20:00|107.47|104.67|107.47|104.67|107.47|104.67|107.19|104.39|0
1654831500000|2022-06-10 03:25:00|107.4|104.6|107.01|104.21|107.47|104.67|107.01|104.21|0
1654831800000|2022-06-10 03:30:00|107.04|104.24|107.53|104.73|107.53|104.73|106.87|104.07|0
1654832100000|2022-06-10 03:35:00|107.46|104.66|107.53|104.73|107.74|104.94|107.46|104.66|0
1654832400000|2022-06-10 03:40:00|107.67|104.87|107.74|104.94|107.91|105.11|107.6|104.8|0
1654832700000|2022-06-10 03:45:00|107.67|104.87|107.73|104.93|107.87|105.07|107.52|104.72|0
1654833000000|2022-06-10 03:50:00|107.7|104.9|108.08|105.28|108.15|105.35|107.66|104.86|0
1654833300000|2022-06-10 03:55:00|108.05|105.25|108.18|105.38|108.29|105.49|108.01|105.21|0
1654833600000|2022-06-10 04:00:00|108.15|105.35|108.29|105.49|108.29|105.49|108.08|105.28|0
1654833900000|2022-06-10 04:05:00|108.22|105.42|108.49|105.69|108.57|105.77|108.22|105.42|0
1654834200000|2022-06-10 04:10:00|108.53|105.73|108.49|105.69|108.74|105.94|108.42|105.62|0
1654834500000|2022-06-10 04:15:00|108.56|105.76|108.77|105.97|108.84|106.04|108.56|105.76|0
1654834800000|2022-06-10 04:20:00|108.7|105.9|108.63|105.83|108.7|105.9|108.63|105.83|0
1654835100000|2022-06-10 04:25:00|108.66|105.86|109.33|106.53|109.4|106.6|108.66|105.86|0
1654835400000|2022-06-10 04:30:00|109.4|106.6|109.68|106.88|109.83|107.03|109.4|106.6|0
1654835700000|2022-06-10 04:35:00|109.76|106.96|110.32|107.52|110.32|107.52|109.76|106.96|0
1654836000000|2022-06-10 04:40:00|110.4|107.6|110.18|107.38|110.47|107.67|109.89|107.09|0
1654836300000|2022-06-10 04:45:00|110.11|107.31|110.03|107.23|110.25|107.45|110.03|107.23|0
1654836600000|2022-06-10 04:50:00|110.1|107.3|110.03|107.23|110.17|107.37|109.96|107.16|0
1654836900000|2022-06-10 04:55:00|110.1|107.3|110.02|107.22|110.17|107.37|109.95|107.15|0
1654837200000|2022-06-10 05:00:00|109.95|107.15|109.24|106.44|110.1|107.3|109.24|106.44|0
1654837500000|2022-06-10 05:05:00|109.17|106.37|109.59|106.79|109.59|106.79|109.02|106.22|0
1654837800000|2022-06-10 05:10:00|109.52|106.72|109.23|106.43|109.66|106.86|109.23|106.43|0
1654838100000|2022-06-10 05:15:00|109.27|106.47|108.16|105.36|109.27|106.47|108.02|105.22|0
1654838400000|2022-06-10 05:20:00|108.02|105.22|108.3|105.5|108.45|105.65|107.95|105.15|0
1654838700000|2022-06-10 05:25:00|108.23|105.43|108.23|105.43|108.58|105.78|108.16|105.36|0
1654839000000|2022-06-10 05:30:00|108.16|105.36|107.73|104.93|108.3|105.5|107.45|104.65|0
1654839300000|2022-06-10 05:35:00|107.8|105|107.73|104.93|107.94|105.14|107.52|104.72|0
1654839600000|2022-06-10 05:40:00|107.66|104.86|107.8|105|107.87|105.07|107.45|104.65|0
1654839900000|2022-06-10 05:45:00|107.87|105.07|108.57|105.77|108.64|105.84|107.87|105.07|0
1654840200000|2022-06-10 05:50:00|108.53|105.73|108.85|106.05|109.2|106.4|108.53|105.73|0
1654840500000|2022-06-10 05:55:00|108.78|105.98|108.84|106.04|108.92|106.12|108.49|105.69|0
1654840800000|2022-06-10 06:00:00|108.7|105.9|107.78|104.98|108.7|105.9|107.26|104.46|0
1654841100000|2022-06-10 06:05:00|107.82|105.02|107.57|104.77|108.42|105.62|107.5|104.7|0
1654841400000|2022-06-10 06:10:00|107.5|104.7|107|104.2|107.88|105.08|106.93|104.13|0
1654841700000|2022-06-10 06:15:00|107.07|104.27|107.56|104.76|107.63|104.83|106.97|104.17|0
1654842000000|2022-06-10 06:20:00|107.42|104.62|107.66|104.86|108.12|105.32|107.42|104.62|0
1654842300000|2022-06-10 06:25:00|107.7|104.9|107.27|104.47|108.12|105.32|107.13|104.33|0
1654842600000|2022-06-10 06:30:00|107.38|104.58|107.8|105|107.9|105.1|107.34|104.54|0
1654842900000|2022-06-10 06:35:00|107.83|105.03|108.25|105.45|108.4|105.6|107.76|104.96|0
1654843200000|2022-06-10 06:40:00|108.32|105.52|107.97|105.17|108.32|105.52|107.48|104.68|0
1654843500000|2022-06-10 06:45:00|107.9|105.1|108.39|105.59|108.74|105.94|107.68|104.88|0
1654843800000|2022-06-10 06:50:00|108.53|105.73|107.75|104.95|108.67|105.87|107.54|104.74|0
1654844100000|2022-06-10 06:55:00|107.82|105.02|107.6|104.8|108.31|105.51|107.39|104.59|0
1654844400000|2022-06-10 07:00:00|107.53|104.73|108.31|105.51|108.45|105.65|106.83|104.03|0
1654844700000|2022-06-10 07:05:00|108.18|105.78|110.02|107.62|110.02|107.62|107.75|105.35|0
1654845000000|2022-06-10 07:10:00|110.17|107.77|110.31|107.91|111.1|108.7|109.88|107.48|0
1654845300000|2022-06-10 07:15:00|110.52|108.12|110.3|107.9|110.85|108.45|109.37|106.97|0
1654845600000|2022-06-10 07:20:00|110.52|108.12|112.25|109.85|112.25|109.85|110.45|108.05|0
1654845900000|2022-06-10 07:25:00|112.18|109.78|112.9|110.5|112.97|110.57|110.54|108.14|0
1654846200000|2022-06-10 07:30:00|112.82|110.42|112.09|109.69|112.97|110.57|111.44|109.04|0
1654846500000|2022-06-10 07:35:00|111.87|109.47|110.21|107.81|111.87|109.47|110.21|107.81|0
1654846800000|2022-06-10 07:40:00|110.29|107.89|111|108.6|111.18|108.78|110.21|107.81|0
1654847100000|2022-06-10 07:45:00|111.29|108.89|112.23|109.83|112.23|109.83|109.64|107.24|0
1654847400000|2022-06-10 07:50:00|112.12|109.72|112.3|109.9|112.37|109.97|111.07|108.67|0
1654847700000|2022-06-10 07:55:00|112.19|109.79|112.08|109.68|112.51|110.11|110.28|107.88|0
1654848000000|2022-06-10 08:00:00|112.23|109.83|110.06|107.66|112.52|110.12|109.77|107.37|0
1654848300000|2022-06-10 08:05:00|109.98|107.58|109.12|106.72|110.56|108.16|108.84|106.44|0
1654848600000|2022-06-10 08:10:00|109.27|106.87|109.05|106.65|109.65|107.25|108.41|106.01|0
1654848900000|2022-06-10 08:15:00|108.98|106.58|108.83|106.43|109.33|106.93|108.41|106.01|0
1654849200000|2022-06-10 08:20:00|108.8|106.4|109.47|107.07|109.54|107.14|108.8|106.4|0
1654849500000|2022-06-10 08:25:00|109.54|107.14|109.39|106.99|109.97|107.57|108.62|106.22|0
1654849800000|2022-06-10 08:30:00|109.43|107.03|109.82|107.42|109.89|107.49|108.89|106.49|0
1654850100000|2022-06-10 08:35:00|109.89|107.49|109.88|107.48|110.96|108.56|109.88|107.48|0
1654850400000|2022-06-10 08:40:00|109.96|107.56|109.74|107.34|110.53|108.13|109.74|107.34|0
1654850700000|2022-06-10 08:45:00|109.81|107.41|109.31|106.91|109.95|107.55|108.95|106.55|0
1654851000000|2022-06-10 08:50:00|109.24|106.84|111.17|108.77|111.45|109.05|109.02|106.62|0
1654851300000|2022-06-10 08:55:00|111.24|108.84|110.95|108.55|111.45|109.05|110.17|107.77|0
1654851600000|2022-06-10 09:00:00|111.02|108.62|110.37|107.97|111.17|108.77|109.66|107.26|0
1654851900000|2022-06-10 09:05:00|110.3|107.9|110.3|107.9|110.37|107.97|109.66|107.26|0
1654852200000|2022-06-10 09:10:00|110.23|107.83|109.87|107.47|110.66|108.26|109.37|106.97|0
1654852500000|2022-06-10 09:15:00|109.79|107.39|110.26|107.86|110.29|107.89|109.26|106.86|0
1654852800000|2022-06-10 09:20:00|110.36|107.96|110.58|108.18|110.65|108.25|109.86|107.46|0
1654853100000|2022-06-10 09:25:00|110.5|108.1|109.64|107.24|110.93|108.53|109.57|107.17|0
1654853400000|2022-06-10 09:30:00|109.71|107.31|109.92|107.52|109.92|107.52|109.49|107.09|0
1654853700000|2022-06-10 09:35:00|109.99|107.59|110.45|108.05|110.96|108.56|109.85|107.45|0
1654854000000|2022-06-10 09:40:00|110.35|107.95|109.2|106.8|110.78|108.38|109.2|106.8|0
1654854300000|2022-06-10 09:45:00|109.27|106.87|110.91|108.51|110.91|108.51|109.13|106.73|0
1654854600000|2022-06-10 09:50:00|110.77|108.37|111.56|109.16|111.56|109.16|110.62|108.22|0
1654854900000|2022-06-10 09:55:00|111.63|109.23|111.23|108.83|111.78|109.38|111.16|108.76|0
1654855200000|2022-06-10 10:00:00|111.27|108.87|112.19|109.79|112.67|110.27|110.55|108.15|0
1654855500000|2022-06-10 10:05:00|112.34|109.94|112.7|110.3|113.06|110.66|112.01|109.61|0
1654855800000|2022-06-10 10:10:00|112.48|110.08|112.47|110.07|113.28|110.88|112.26|109.86|0
1654856100000|2022-06-10 10:15:00|112.4|110|112.76|110.36|112.76|110.36|111.89|109.49|0
1654856400000|2022-06-10 10:20:00|112.83|110.43|113.85|111.45|113.85|111.45|111.78|109.38|0
1654856700000|2022-06-10 10:25:00|113.71|111.31|114|111.6|114.29|111.89|113.14|110.74|0
1654857000000|2022-06-10 10:30:00|114.07|111.67|113.92|111.52|114.29|111.89|113.34|110.94|0
1654857300000|2022-06-10 10:35:00|113.81|111.41|113.3|110.9|113.92|111.52|113.04|110.64|0
1654857600000|2022-06-10 10:40:00|113.26|110.86|113.77|111.37|113.84|111.44|113.19|110.79|0
1654857900000|2022-06-10 10:45:00|113.84|111.44|113.84|111.44|113.88|111.48|113.11|110.71|0
1654858200000|2022-06-10 10:50:00|113.77|111.37|113.1|110.7|114.13|111.73|113.1|110.7|0
1654858500000|2022-06-10 10:55:00|113.18|110.78|112.88|110.48|114.35|111.95|112.88|110.48|0
1654858800000|2022-06-10 11:00:00|112.81|110.41|113.68|111.28|113.76|111.36|112.66|110.26|0
1654859100000|2022-06-10 11:05:00|113.65|111.25|112.29|109.89|113.68|111.28|112.15|109.75|0
1654859400000|2022-06-10 11:10:00|112.37|109.97|112|109.6|113.13|110.73|111.86|109.46|0
1654859700000|2022-06-10 11:15:00|112.22|109.82|113.23|110.83|113.23|110.83|112.22|109.82|0
1654860000000|2022-06-10 11:20:00|113.31|110.91|112.94|110.54|113.45|111.05|112.47|110.07|0
1654860300000|2022-06-10 11:25:00|112.87|110.47|112.64|110.24|113.23|110.83|112.43|110.03|0
1654860600000|2022-06-10 11:30:00|112.57|110.17|111.05|108.65|112.72|110.32|110.69|108.29|0
1654860900000|2022-06-10 11:35:00|111.12|108.72|112.48|110.08|112.62|110.22|109.9|107.5|0
1654861200000|2022-06-10 11:40:00|112.4|110|111.76|109.36|112.69|110.29|111.69|109.29|0
1654861500000|2022-06-10 11:45:00|111.69|109.29|112.04|109.64|112.33|109.93|111.36|108.96|0
1654861800000|2022-06-10 11:50:00|112.11|109.71|112.33|109.93|112.47|110.07|111.83|109.43|0
1654862100000|2022-06-10 11:55:00|112.4|110|112.83|110.43|112.83|110.43|111.75|109.35|0
1654862400000|2022-06-10 12:00:00|112.76|110.36|112.32|109.92|112.76|110.36|111.24|108.84|0
1654862700000|2022-06-10 12:05:00|112.25|109.85|111.38|108.98|112.29|109.89|111.17|108.77|0
1654863000000|2022-06-10 12:10:00|111.31|108.91|110.95|108.55|111.6|109.2|110.88|108.48|0
1654863300000|2022-06-10 12:15:00|111.02|108.62|111.23|108.83|111.45|109.05|110.8|108.4|0
1654863600000|2022-06-10 12:20:00|111.05|108.65|111.23|108.83|111.66|109.26|111.01|108.61|0
1654863900000|2022-06-10 12:25:00|111.12|108.72|111.4|109|111.62|109.22|109.83|107.43|0
1654864200000|2022-06-10 12:30:00|114.49|112.09|126.42|124.02|127.59|125.19|114.49|112.09|0
1654864500000|2022-06-10 12:35:00|127.02|124.62|122.43|120.03|128.07|125.67|121.77|119.37|0
1654864800000|2022-06-10 12:40:00|122.27|119.87|123.91|121.51|123.91|121.51|119.18|116.78|0
1654865100000|2022-06-10 12:45:00|123.76|121.36|126.05|123.65|126.05|123.65|122.11|119.71|0
1654865400000|2022-06-10 12:50:00|126.09|123.69|126.45|124.05|128.22|125.82|126.05|123.65|0
1654865700000|2022-06-10 12:55:00|126.93|124.53|133.75|131.35|133.75|131.35|126.69|124.29|0
1654866000000|2022-06-10 13:00:00|133.83|131.43|128.84|126.44|133.83|131.43|128.12|125.72|0
1654866300000|2022-06-10 13:05:00|129.01|126.61|131.93|129.53|132.26|129.86|128.52|126.12|0
1654866600000|2022-06-10 13:10:00|132.09|129.69|131.68|129.28|132.46|130.06|130.46|128.06|0
1654866900000|2022-06-10 13:15:00|132.09|129.69|133.69|131.29|133.69|131.29|131.11|128.71|0
1654867200000|2022-06-10 13:20:00|133.57|131.17|135.9|133.5|136.62|134.22|132|129.6|0
1654867500000|2022-06-10 13:25:00|136.15|133.75|133.48|131.08|136.49|134.09|133.48|131.08|0
1654867800000|2022-06-10 13:30:00|133.4|131|138.35|135.95|138.92|136.52|130.77|128.37|0
1654868100000|2022-06-10 13:35:00|138.52|136.12|137.39|134.99|140.2|137.8|136.13|133.73|0
1654868400000|2022-06-10 13:40:00|137.56|135.16|134.46|132.06|137.9|135.5|134.46|132.06|0
1654868700000|2022-06-10 13:45:00|134.29|131.89|136.13|133.73|136.97|134.57|133.38|130.98|0
1654869000000|2022-06-10 13:50:00|136.67|134.27|139.59|137.19|139.85|137.45|135.54|133.14|0
1654869300000|2022-06-10 13:55:00|139.25|136.85|139.21|136.81|140.88|138.48|138.06|135.66|0
1654869600000|2022-06-10 14:00:00|140.19|137.79|145.85|143.45|146.64|144.24|140.19|137.79|0
1654869900000|2022-06-10 14:05:00|145.93|143.53|147.48|145.08|147.75|145.35|144.51|142.11|0
1654870200000|2022-06-10 14:10:00|147.66|145.26|145.17|142.77|148.17|145.77|144.99|142.59|0
1654870500000|2022-06-10 14:15:00|145.35|142.95|146.5|144.1|147.17|144.77|144.99|142.59|0
1654870800000|2022-06-10 14:20:00|146.59|144.19|148.38|145.98|148.83|146.43|146.14|143.74|0
1654871100000|2022-06-10 14:25:00|148.11|145.71|148.6|146.2|148.87|146.47|145.87|143.47|0
1654871400000|2022-06-10 14:30:00|148.87|146.47|145.89|143.49|149.05|146.65|145.89|143.49|0
1654871700000|2022-06-10 14:35:00|146.2|143.8|143.77|141.37|146.47|144.07|143.63|141.23|0
1654872000000|2022-06-10 14:40:00|143.99|141.59|142.41|140.01|145.75|143.35|142.41|140.01|0
1654872300000|2022-06-10 14:45:00|143.02|140.62|143.71|141.31|144.91|142.51|142.49|140.09|0
1654872600000|2022-06-10 14:50:00|143.89|141.49|143.54|141.14|145.26|142.86|141.93|139.53|0
1654872900000|2022-06-10 14:55:00|143.28|140.88|147.78|145.38|147.78|145.38|143.1|140.7|0
1654873200000|2022-06-10 15:00:00|147.96|145.56|147.62|145.22|148.68|146.28|146.6|144.2|0
1654873500000|2022-06-10 15:05:00|147.71|145.31|147.97|145.57|149.32|146.92|147.53|145.13|0
1654873800000|2022-06-10 15:10:00|148.24|145.84|148.06|145.66|148.87|146.47|146.54|144.14|0
1654874100000|2022-06-10 15:15:00|147.97|145.57|147.11|144.71|149.05|146.65|146.63|144.23|0
1654874400000|2022-06-10 15:20:00|147.03|144.63|148.99|146.59|149.08|146.68|145.87|143.47|0
1654874700000|2022-06-10 15:25:00|149.21|146.81|149.7|147.3|150.88|148.48|148.81|146.41|0
1654875000000|2022-06-10 15:30:00|150.06|147.66|150.24|147.84|151.51|149.11|149.43|147.03|0
1654875300000|2022-06-10 15:35:00|150.33|147.93|152.08|149.68|153.02|150.62|150.06|147.66|0
1654875600000|2022-06-10 15:40:00|152.54|150.14|149.53|147.13|152.72|150.32|149.49|147.09|0
1654875900000|2022-06-10 15:45:00|149.76|147.36|151.83|149.43|151.83|149.43|148.59|146.19|0
1654876200000|2022-06-10 15:50:00|152.02|149.62|151.19|148.79|152.38|149.98|150.2|147.8|0
1654876500000|2022-06-10 15:55:00|151.1|148.7|148.31|145.91|151.74|149.34|147.69|145.29|0
1654876800000|2022-06-10 16:00:00|148.4|146|147.11|144.71|148.85|146.45|146.84|144.44|0
1654877100000|2022-06-10 16:05:00|147.28|144.88|143.74|141.34|147.28|144.88|143.74|141.34|0
1654877400000|2022-06-10 16:10:00|143.82|141.42|146.84|144.44|147.02|144.62|143.82|141.42|0
1654877700000|2022-06-10 16:15:00|147.2|144.8|147.73|145.33|148.54|146.14|146.66|144.26|0
1654878000000|2022-06-10 16:20:00|147.82|145.42|148.39|145.99|148.67|146.27|146.78|144.38|0
1654878300000|2022-06-10 16:25:00|148.48|146.08|147.18|144.78|149.29|146.89|147.18|144.78|0
1654878600000|2022-06-10 16:30:00|147.31|144.91|148.78|146.38|149.32|146.92|146.07|143.67|0
1654878900000|2022-06-10 16:35:00|149.05|146.65|147.71|145.31|149.23|146.83|147.44|145.04|0
1654879200000|2022-06-10 16:40:00|147.62|145.22|147.26|144.86|148.42|146.02|146.1|143.7|0
1654879500000|2022-06-10 16:45:00|147.08|144.68|148.41|146.01|148.95|146.55|146.72|144.32|0
1654879800000|2022-06-10 16:50:00|148.77|146.37|150.3|147.9|150.48|148.08|148.68|146.28|0
1654880100000|2022-06-10 16:55:00|150.39|147.99|150|147.6|151.63|149.23|149.55|147.15|0
1654880400000|2022-06-10 17:00:00|149.82|147.42|150.72|148.32|151.81|149.41|149.37|146.97|0
1654880700000|2022-06-10 17:05:00|151.08|148.68|150.35|147.95|152.08|149.68|150.17|147.77|0
1654881000000|2022-06-10 17:10:00|150.26|147.86|151.26|148.86|152.07|149.67|149.72|147.32|0
1654881300000|2022-06-10 17:15:00|151.53|149.13|148.64|146.24|151.8|149.4|148.55|146.15|0
1654881600000|2022-06-10 17:20:00|148.73|146.33|147.94|145.54|149.35|146.95|147.67|145.27|0
1654881900000|2022-06-10 17:25:00|147.85|145.45|145.71|143.31|148.12|145.72|145.71|143.31|0
1654882200000|2022-06-10 17:30:00|146.16|143.76|147.93|145.53|149.1|146.7|146.07|143.67|0
1654882500000|2022-06-10 17:35:00|147.84|145.44|144.82|142.42|147.84|145.44|144.82|142.42|0
1654882800000|2022-06-10 17:40:00|144.74|142.34|145.53|143.13|146.33|143.93|144.65|142.25|0
1654883100000|2022-06-10 17:45:00|145.44|143.04|142.72|140.32|146.14|143.74|142.54|140.14|0
1654883400000|2022-06-10 17:50:00|143.72|141.32|143.56|141.16|143.72|141.32|140.28|137.88|0
1654883700000|2022-06-10 17:55:00|143.91|141.51|144.52|142.12|145.49|143.09|143.73|141.33|0
1654884000000|2022-06-10 18:00:00|144.43|142.03|146.73|144.33|147|144.6|144.26|141.86|0
1654884300000|2022-06-10 18:05:00|146.91|144.51|145.22|142.82|147|144.6|144.6|142.2|0
1654884600000|2022-06-10 18:10:00|144.95|142.55|144.91|142.51|145.93|143.53|144.43|142.03|0
1654884900000|2022-06-10 18:15:00|144.99|142.59|142.17|139.77|145.62|143.22|141.56|139.16|0
1654885200000|2022-06-10 18:20:00|142.26|139.86|140.69|138.29|142.26|139.86|140.09|137.69|0
1654885500000|2022-06-10 18:25:00|140.43|138.03|143.04|140.64|143.84|141.44|140.43|138.03|0
1654885800000|2022-06-10 18:30:00|142.95|140.55|141.21|138.81|142.95|140.55|140.51|138.11|0
1654886100000|2022-06-10 18:35:00|141.29|138.89|142.68|140.28|142.86|140.46|141.29|138.89|0
1654886400000|2022-06-10 18:40:00|142.86|140.46|143.56|141.16|144.71|142.31|142.68|140.28|0
1654886700000|2022-06-10 18:45:00|143.65|141.25|140.24|137.84|143.73|141.33|140.24|137.84|0
1654887000000|2022-06-10 18:50:00|140.41|138.01|139.94|137.54|141.54|139.14|139.94|137.54|0
1654887300000|2022-06-10 18:55:00|139.81|137.41|138.26|135.86|140.41|138.01|137.49|135.09|0
1654887600000|2022-06-10 19:00:00|138.17|135.77|141.66|139.26|142.05|139.65|137.15|134.75|0
1654887900000|2022-06-10 19:05:00|141.79|139.39|141.96|139.56|143.54|141.14|141.27|138.87|0
1654888200000|2022-06-10 19:10:00|142.05|139.65|138.55|136.15|142.31|139.91|138.04|135.64|0
1654888500000|2022-06-10 19:15:00|138.47|136.07|136.49|134.09|138.81|136.41|136.32|133.92|0
1654888800000|2022-06-10 19:20:00|136.32|133.92|137|134.6|140.28|137.88|136.32|133.92|0
1654889100000|2022-06-10 19:25:00|136.66|134.26|135.08|132.68|136.66|134.26|132.47|130.07|0
1654889400000|2022-06-10 19:30:00|135.17|132.77|137.21|134.81|137.73|135.33|135|132.6|0
1654889700000|2022-06-10 19:35:00|137.3|134.9|136.09|133.69|138.16|135.76|134.23|131.83|0
1654890000000|2022-06-10 19:40:00|136.18|133.78|139.58|137.18|140.41|138.01|135.24|132.84|0
1654890300000|2022-06-10 19:45:00|139.54|137.14|143.49|141.09|143.67|141.27|139.28|136.88|0
1654890600000|2022-06-10 19:50:00|143.85|141.45|143.62|141.22|144.86|142.46|140.12|137.72|0
1654890900000|2022-06-10 19:55:00|143.53|141.13|148.47|146.07|148.47|146.07|142.64|140.24|0
1654891200000|2022-06-10 20:00:00|148.42|146.02|145.55|143.15|149.1|146.7|145.55|143.15|0
1654891500000|2022-06-10 20:05:00|145.46|143.06|145.9|143.5|146.4|144|145.36|142.96|0
1654891800000|2022-06-10 20:10:00|145.81|143.41|145|142.6|146.21|143.81|144.87|142.47|0
1655103900000|2022-06-13 07:05:00|177.82|175.42|174.55|172.15|177.92|175.52|174.19|171.79|0
1655104200000|2022-06-13 07:10:00|174.75|172.35|177.92|175.52|178.85|176.45|174.75|172.35|0
1655104500000|2022-06-13 07:15:00|178.64|176.24|179.67|177.27|179.72|177.32|177.3|174.9|0
1655104800000|2022-06-13 07:20:00|179.2|176.8|176.62|174.22|179.62|177.22|176.42|174.02|0
1655105100000|2022-06-13 07:25:00|176.78|174.38|178.99|176.59|179.66|177.26|176.32|173.92|0
1655105400000|2022-06-13 07:30:00|178.83|176.43|182.53|180.13|182.74|180.34|178.83|176.43|0
1655105700000|2022-06-13 07:35:00|182.32|179.92|182.47|180.07|182.84|180.44|179.19|176.79|0
1655106000000|2022-06-13 07:40:00|182.16|179.76|183.47|181.07|183.57|181.17|181.37|178.97|0
1655106300000|2022-06-13 07:45:00|183.26|180.86|180.9|178.5|183.63|181.23|180.43|178.03|0
1655106600000|2022-06-13 07:50:00|180.95|178.55|181.05|178.65|181.36|178.96|179.23|176.83|0
1655106900000|2022-06-13 07:55:00|181.57|179.17|182.51|180.11|182.88|180.48|180.52|178.12|0
1655107200000|2022-06-13 08:00:00|182.93|180.53|185.78|183.38|185.89|183.49|182.72|180.32|0
1655107500000|2022-06-13 08:05:00|185.84|183.44|185.03|182.63|186.21|183.81|184.5|182.1|0
1655107800000|2022-06-13 08:10:00|184.98|182.58|188.52|186.12|188.57|186.17|184.4|182|0
1655108100000|2022-06-13 08:15:00|188.57|186.17|191.91|189.51|192.46|190.06|187.82|185.42|0
1655108400000|2022-06-13 08:20:00|191.75|189.35|192.02|189.62|192.07|189.67|190.5|188.1|0
1655108700000|2022-06-13 08:25:00|192.12|189.72|191.36|188.96|192.18|189.78|190.17|187.77|0
1655109000000|2022-06-13 08:30:00|191.58|189.18|187.69|185.29|192.01|189.61|187.69|185.29|0
1655109300000|2022-06-13 08:35:00|187.8|185.4|188.6|186.2|190.16|187.76|187.59|185.19|0
1655109600000|2022-06-13 08:40:00|188.71|186.31|187.79|185.39|189.73|187.33|186.41|184.01|0
1655109900000|2022-06-13 08:45:00|188.33|185.93|189.72|187.32|190.26|187.86|187.9|185.5|0
1655110200000|2022-06-13 08:50:00|189.61|187.21|190.49|188.09|191.84|189.44|188.75|186.35|0
1655110500000|2022-06-13 08:55:00|190.33|187.93|192.05|189.65|192.11|189.71|189.95|187.55|0
1655110800000|2022-06-13 09:00:00|192.21|189.81|189.41|187.01|192.65|190.25|189.41|187.01|0
1655111100000|2022-06-13 09:05:00|189.46|187.06|189.03|186.63|191.13|188.73|188.87|186.47|0
1655111400000|2022-06-13 09:10:00|189.19|186.79|190.04|187.64|190.48|188.08|188.97|186.57|0
1655111700000|2022-06-13 09:15:00|190.15|187.75|189.18|186.78|191.39|188.99|188.75|186.35|0
1655112000000|2022-06-13 09:20:00|189.07|186.67|189.93|187.53|190.25|187.85|186.51|184.11|0
1655112300000|2022-06-13 09:25:00|189.98|187.58|190.03|187.63|190.36|187.96|189.07|186.67|0
1655112600000|2022-06-13 09:30:00|189.92|187.52|190.57|188.17|191|188.6|189.28|186.88|0
1655112900000|2022-06-13 09:35:00|189.81|187.41|190.78|188.38|192.08|189.68|189.49|187.09|0
1655113200000|2022-06-13 09:40:00|190.56|188.16|191.05|188.65|192.72|190.32|189.7|187.3|0
1655113500000|2022-06-13 09:45:00|190.88|188.48|189.59|187.19|191.53|189.13|189.21|186.81|0
1655113800000|2022-06-13 09:50:00|189.69|187.29|190.77|188.37|190.98|188.58|189.53|187.13|0
1655114100000|2022-06-13 09:55:00|190.98|188.58|189.15|186.75|191.85|189.45|188.29|185.89|0
1655114400000|2022-06-13 10:00:00|188.83|186.43|189.14|186.74|190.11|187.71|187.86|185.46|0
1655114700000|2022-06-13 10:05:00|189.25|186.85|186.9|184.5|189.57|187.17|186.9|184.5|0
1655115000000|2022-06-13 10:10:00|186.79|184.39|185.78|183.38|187.22|184.82|185.47|183.07|0
1655115300000|2022-06-13 10:15:00|185.94|183.54|187.8|185.4|188.38|185.98|185.94|183.54|0
1655115600000|2022-06-13 10:20:00|187.85|185.45|188.38|185.98|188.97|186.57|187|184.6|0
1655115900000|2022-06-13 10:25:00|188.59|186.19|188|185.6|188.76|186.36|186.99|184.59|0
1655116200000|2022-06-13 10:30:00|187.95|185.55|185.61|183.21|188.48|186.08|185.45|183.05|0
1655116500000|2022-06-13 10:35:00|185.56|183.16|186.98|184.58|187.57|185.17|185.08|182.68|0
1655116800000|2022-06-13 10:40:00|187.04|184.64|185.28|182.88|187.25|184.85|185.07|182.67|0
1655117100000|2022-06-13 10:45:00|185.39|182.99|186.87|184.47|187.46|185.06|185.18|182.78|0
1655117400000|2022-06-13 10:50:00|186.97|184.57|185.38|182.98|187.51|185.11|185.17|182.77|0
1655117700000|2022-06-13 10:55:00|185.33|182.93|186.7|184.3|187.13|184.73|185.06|182.66|0
1655118000000|2022-06-13 11:00:00|186.01|183.61|184.27|181.87|186.12|183.72|183.79|181.39|0
1655118300000|2022-06-13 11:05:00|184.21|181.81|186.43|184.03|186.75|184.35|183.69|181.29|0
1655118600000|2022-06-13 11:10:00|186.32|183.92|187.06|184.66|188.08|185.68|186.32|183.92|0
1655118900000|2022-06-13 11:15:00|187.17|184.77|187.27|184.87|187.59|185.19|185.52|183.12|0
1655119200000|2022-06-13 11:20:00|187.59|185.19|188.97|186.57|189.19|186.79|187.06|184.66|0
1655119500000|2022-06-13 11:25:00|188.76|186.36|187.37|184.97|189.4|187|186.31|183.91|0
1655119800000|2022-06-13 11:30:00|187.26|184.86|188.86|186.46|189.07|186.67|185.99|183.59|0
1655120100000|2022-06-13 11:35:00|188.81|186.41|187.42|185.02|189.18|186.78|186.62|184.22|0
1655120400000|2022-06-13 11:40:00|187.31|184.91|190.36|187.96|190.36|187.96|186.99|184.59|0
1655120700000|2022-06-13 11:45:00|190.25|187.85|191|188.6|191|188.6|189.55|187.15|0
1655121000000|2022-06-13 11:50:00|190.89|188.49|190.51|188.11|191.75|189.35|190.24|187.84|0
1655121300000|2022-06-13 11:55:00|190.4|188|191.32|188.92|191.64|189.24|190.24|187.84|0
1655121600000|2022-06-13 12:00:00|192.08|189.68|192.05|189.65|193.19|190.79|190.82|188.42|0
1655121900000|2022-06-13 12:05:00|192.11|189.71|191.56|189.16|193.34|190.94|190.82|188.42|0
1655122200000|2022-06-13 12:10:00|191.46|189.06|188.26|185.86|191.84|189.44|188.26|185.86|0
1655122500000|2022-06-13 12:15:00|188.42|186.02|187.23|184.83|189.95|187.55|186.92|184.52|0
1655122800000|2022-06-13 12:20:00|187.13|184.73|185.96|183.56|187.34|184.94|185.65|183.25|0
1655123100000|2022-06-13 12:25:00|186.17|183.77|186.8|184.4|187.33|184.93|185.75|183.35|0
1655123400000|2022-06-13 12:30:00|186.91|184.51|187.43|185.03|187.43|185.03|185.75|183.35|0
1655123700000|2022-06-13 12:35:00|187.54|185.14|187.65|185.25|189.08|186.68|187.22|184.82|0
1655124000000|2022-06-13 12:40:00|187.97|185.57|188.92|186.52|189.83|187.43|187.22|184.82|0
1655124300000|2022-06-13 12:45:00|189.03|186.63|189.88|187.48|190.52|188.12|188.17|185.77|0
1655124600000|2022-06-13 12:50:00|189.77|187.37|190.19|187.79|190.41|188.01|188.27|185.87|0
1655124900000|2022-06-13 12:55:00|190.09|187.69|191.26|188.86|191.59|189.19|189.23|186.83|0
1655125200000|2022-06-13 13:00:00|191.37|188.97|192.01|189.61|192.55|190.15|191.37|188.97|0
1655125500000|2022-06-13 13:05:00|191.9|189.5|191.68|189.28|192.61|190.21|190.93|188.53|0
1655125800000|2022-06-13 13:10:00|191.9|189.5|190.37|187.97|191.99|189.59|190.16|187.76|0
1655126100000|2022-06-13 13:15:00|190.27|187.87|191.98|189.58|191.98|189.58|189.84|187.44|0
1655126400000|2022-06-13 13:20:00|192.09|189.69|193.38|190.98|193.65|191.25|191.98|189.58|0
1655126700000|2022-06-13 13:25:00|193.65|191.25|194.68|192.28|194.78|192.38|192.73|190.33|0
1655127000000|2022-06-13 13:30:00|195.11|192.71|188.76|186.36|195.11|192.71|187.02|184.62|0
1655127300000|2022-06-13 13:35:00|188.97|186.57|192.06|189.66|192.06|189.66|186.09|183.69|0
1655127600000|2022-06-13 13:40:00|192.5|190.1|192.17|189.77|197.18|194.78|191.2|188.8|0
1655127900000|2022-06-13 13:45:00|191.63|189.23|194.01|191.61|194.39|191.99|187.78|185.38|0
1655128200000|2022-06-13 13:50:00|194.11|191.71|193.66|191.26|194.77|192.37|191.3|188.9|0
1655128500000|2022-06-13 13:55:00|193.72|191.32|193.98|191.58|194.37|191.97|191.17|188.77|0
1655128800000|2022-06-13 14:00:00|193.6|191.2|193.97|191.57|196.39|193.99|190.04|187.64|0
1655129100000|2022-06-13 14:05:00|193.75|191.35|193.63|191.23|194.46|192.06|189.84|187.44|0
1655129400000|2022-06-13 14:10:00|193.74|191.34|198.46|196.06|198.93|196.53|192.22|189.82|0
1655129700000|2022-06-13 14:15:00|198.57|196.17|202.83|200.43|203.96|201.56|198.57|196.17|0
1655130000000|2022-06-13 14:20:00|203.39|200.99|204.64|202.24|204.64|202.24|200.69|198.29|0
1655130300000|2022-06-13 14:25:00|204.75|202.35|205.59|203.19|206.85|204.45|203.39|200.99|0
1655130600000|2022-06-13 14:30:00|205.82|203.42|203.41|201.01|206.59|204.19|202.95|200.55|0
1655130900000|2022-06-13 14:35:00|203.63|201.23|203.4|201|203.86|201.46|201.26|198.86|0
1655131200000|2022-06-13 14:40:00|203.85|201.45|209.22|206.82|209.98|207.58|203.85|201.45|0
1655131500000|2022-06-13 14:45:00|209.34|206.94|212.19|209.79|212.43|210.03|208.82|206.42|0
1655131800000|2022-06-13 14:50:00|212.31|209.91|210.45|208.05|213.65|211.25|209.88|207.48|0
1655132100000|2022-06-13 14:55:00|210.34|207.94|210.91|208.51|211.38|208.98|208.72|206.32|0
1655132400000|2022-06-13 15:00:00|210.45|208.05|214.16|211.76|215.1|212.7|210.33|207.93|0
1655132700000|2022-06-13 15:05:00|214.28|211.88|214.05|211.65|215.1|212.7|213.11|210.71|0
1655133000000|2022-06-13 15:10:00|214.28|211.88|210.78|208.38|215.57|213.17|210.67|208.27|0
1655133300000|2022-06-13 15:15:00|211.13|208.73|203.67|201.27|211.13|208.73|203.44|201.04|0
1655133600000|2022-06-13 15:20:00|203.89|201.49|200.11|197.71|205.18|202.78|200.11|197.71|0
1655133900000|2022-06-13 15:25:00|199.77|197.37|203.2|200.8|203.93|201.53|199.33|196.93|0
1655134200000|2022-06-13 15:30:00|203.09|200.69|202.48|200.08|206.18|203.78|201.25|198.85|0
1655134500000|2022-06-13 15:35:00|203.16|200.76|197.66|195.26|203.16|200.76|197.66|195.26|0
1655134800000|2022-06-13 15:40:00|197.55|195.15|196.22|193.82|199.39|196.99|194.79|192.39|0
1655135100000|2022-06-13 15:45:00|196.11|193.71|197.65|195.25|199.88|197.48|195.78|193.38|0
1655135400000|2022-06-13 15:50:00|197.59|195.19|202.01|199.61|202.23|199.83|196.21|193.81|0
1655135700000|2022-06-13 15:55:00|201.89|199.49|198.64|196.24|202.01|199.61|198.42|196.02|0
1655136000000|2022-06-13 16:00:00|199.2|196.8|198.94|196.54|200.65|198.25|195.75|193.35|0
1655136300000|2022-06-13 16:05:00|198.38|195.98|197.04|194.64|200.39|197.99|194.06|191.66|0
1655136600000|2022-06-13 16:10:00|197.82|195.42|195.6|193.2|198.71|196.31|192.41|190.01|0
1655136900000|2022-06-13 16:15:00|195.15|192.75|195.7|193.3|197.7|195.3|193.29|190.89|0
1655137200000|2022-06-13 16:20:00|195.37|192.97|195.7|193.3|196.81|194.41|192.95|190.55|0
1655137500000|2022-06-13 16:25:00|195.59|193.19|194.81|192.41|196.14|193.74|192.73|190.33|0
1655137800000|2022-06-13 16:30:00|195.25|192.85|189.9|187.5|196.69|194.29|188.72|186.32|0
1655138100000|2022-06-13 16:35:00|190.23|187.83|186.31|183.91|190.63|188.23|185.03|182.63|0
1655138400000|2022-06-13 16:40:00|185.99|183.59|192.35|189.95|192.79|190.39|185.99|183.59|0
1655138700000|2022-06-13 16:45:00|192.68|190.28|193.55|191.15|193.77|191.37|191.37|188.97|0
1655139000000|2022-06-13 16:50:00|193.88|191.48|195.97|193.57|196.19|193.79|191.58|189.18|0
1655139300000|2022-06-13 16:55:00|196.19|193.79|198.42|196.02|198.86|196.46|194.98|192.58|0
1655139600000|2022-06-13 17:00:00|198.75|196.35|201.88|199|202|199.12|198.41|196.01|0
1655139900000|2022-06-13 17:05:00|202.22|199.34|200.64|197.76|203.12|200.24|200.64|197.76|0
1655140200000|2022-06-13 17:10:00|200.75|197.87|200.64|197.76|202.89|200.01|200.64|197.76|0
1655140500000|2022-06-13 17:15:00|200.86|197.98|200.74|197.86|201.87|198.99|200.13|197.25|0
1655140800000|2022-06-13 17:20:00|201.53|198.65|201.98|199.1|203|200.12|200.69|197.81|0
1655141100000|2022-06-13 17:25:00|201.87|198.99|202.54|199.66|204.47|201.59|201.08|198.2|0
1655141400000|2022-06-13 17:30:00|202.88|200|204.58|201.7|204.81|201.93|201.19|198.31|0
1655141700000|2022-06-13 17:35:00|204.69|201.81|200.84|197.96|205.03|202.15|200.84|197.96|0
1655142000000|2022-06-13 17:40:00|200.95|198.07|195.39|192.51|200.95|198.07|195.39|192.51|0
1655142300000|2022-06-13 17:45:00|195.28|192.4|192.23|189.35|196.05|193.17|192.23|189.35|0
1655142600000|2022-06-13 17:50:00|191.58|188.7|194.86|191.98|195.86|192.98|190.6|187.72|0
1655142900000|2022-06-13 17:55:00|193.87|190.99|193.21|190.33|194.53|191.65|192.01|189.13|0
1655143200000|2022-06-13 18:00:00|193.32|190.44|196.38|193.98|197.39|194.99|193.21|190.33|0
1655143500000|2022-06-13 18:05:00|196.5|194.1|200.76|198.36|201.03|198.63|196.44|194.04|0
1655143800000|2022-06-13 18:10:00|201.09|198.69|203.12|200.72|203.24|200.84|199.97|197.57|0
1655144100000|2022-06-13 18:15:00|203.82|200.94|200.99|198.11|203.82|200.94|200.43|197.55|0
1655144400000|2022-06-13 18:20:00|200.88|198|201.32|198.44|201.55|198.67|198.64|195.76|0
1655144700000|2022-06-13 18:25:00|201.44|198.56|201.32|198.44|201.77|198.89|199.64|196.76|0
1655145000000|2022-06-13 18:30:00|201.66|198.78|202.1|199.22|205.86|202.98|200.76|197.88|0
1655145300000|2022-06-13 18:35:00|202.22|199.34|198.87|195.99|202.44|199.56|196.73|193.85|0
1655145600000|2022-06-13 18:40:00|198.43|195.55|198.64|195.76|200.21|197.33|196.1|193.22|0
1655145900000|2022-06-13 18:45:00|198.2|195.32|199.2|196.32|200.65|197.77|196.76|193.88|0
1655146200000|2022-06-13 18:50:00|199.53|196.65|201.55|198.67|202.45|199.57|199.53|196.65|0
1655146500000|2022-06-13 18:55:00|202.11|199.23|205.05|202.17|205.97|203.09|202.11|199.23|0
1655146800000|2022-06-13 19:00:00|205.62|202.74|204.78|201.9|208.32|205.44|203.76|200.88|0
1655147100000|2022-06-13 19:05:00|205.12|202.24|207.97|205.09|208.43|205.55|203.65|200.77|0
1655147400000|2022-06-13 19:10:00|208.09|205.21|210.16|207.28|210.97|208.09|207.97|205.09|0
1655147700000|2022-06-13 19:15:00|210.39|207.51|208.42|205.54|212.83|209.95|201.28|198.4|0
1655148000000|2022-06-13 19:20:00|209|206.12|212.12|209.24|212.47|209.59|206.48|203.6|0
1655148300000|2022-06-13 19:25:00|212.47|209.59|215.03|212.15|215.03|212.15|210.84|207.96|0
1655148600000|2022-06-13 19:30:00|214.98|212.1|216.67|213.79|218.81|215.93|214.21|211.33|0
1655148900000|2022-06-13 19:35:00|216.44|213.56|217.85|214.97|218.15|215.27|211.88|209|0
1655149200000|2022-06-13 19:40:00|217.68|214.8|221.9|219.02|223.19|220.31|217.26|214.38|0
1655149500000|2022-06-13 19:45:00|222.01|219.13|220.88|218|222.49|219.61|217.82|214.94|0
1655149800000|2022-06-13 19:50:00|221|218.12|218.99|216.11|225.72|222.84|218.57|215.69|0
1655150100000|2022-06-13 19:55:00|218.46|215.58|215.64|212.76|220.28|217.4|215.53|212.65|0
1655150400000|2022-06-13 20:00:00|216.35|213.47|215.11|212.23|220.24|217.36|215.11|212.23|0
1655150700000|2022-06-13 20:05:00|215.23|212.35|212.95|210.55|215.53|212.65|212.89|210.49|0
1655151000000|2022-06-13 20:10:00|212.88|210.48|213.93|211.53|214.05|211.65|210.8|208.4|0
1655151300000|2022-06-13 20:15:00|214.01|211.21|214.36|211.56|215.24|212.44|212.62|209.82|0
1655151600000|2022-06-13 20:20:00|214.48|211.68|216.35|213.55|216.53|213.73|214.24|211.44|0
1655151900000|2022-06-13 20:25:00|216.47|213.67|215.05|212.25|216.7|213.9|214.7|211.9|0
1655152200000|2022-06-13 20:30:00|215.17|212.37|213.82|211.02|215.17|212.37|213.3|210.5|0
1655152500000|2022-06-13 20:35:00|213.94|211.14|212.48|209.68|214.58|211.78|212.25|209.45|0
1655152800000|2022-06-13 20:40:00|212.6|209.8|212.48|209.68|213.06|210.26|212.01|209.21|0
1655153100000|2022-06-13 20:45:00|212.36|209.56|213.17|210.37|213.29|210.49|211.84|209.04|0
1655153400000|2022-06-13 20:50:00|213.23|210.43|212.88|210.08|214.04|211.24|212.64|209.84|0
1655153700000|2022-06-13 20:55:00|212.76|209.96|213.22|210.42|214.39|211.59|212.58|209.78|0
1655154000000|2022-06-13 21:00:00|213.23|210.43|213.5|210.7|213.57|210.77|213.06|210.26|0
1655154300000|2022-06-13 21:05:00|213.53|210.73|213.29|210.49|213.53|210.73|213.16|210.36|0
1655154600000|2022-06-13 21:10:00|213.45|210.65|213.56|210.76|213.68|210.88|213.23|210.43|0
1655154900000|2022-06-13 21:15:00|213.49|210.69|213.27|210.47|213.49|210.69|213.17|210.37|0
1655155200000|2022-06-13 21:20:00|213.3|210.5|212.69|209.89|213.39|210.59|212.69|209.89|0
1655155500000|2022-06-13 21:25:00|212.64|209.84|212.74|209.94|212.82|210.02|212.45|209.65|0
1655155800000|2022-06-13 21:30:00|212.71|209.91|212.63|209.83|212.72|209.92|212.33|209.53|0
1655156100000|2022-06-13 21:35:00|212.55|209.75|212.39|209.59|212.57|209.77|212.26|209.46|0
1655156400000|2022-06-13 21:40:00|212.43|209.63|212.71|209.91|212.78|209.98|212.43|209.63|0
1655156700000|2022-06-13 21:45:00|212.62|209.82|212.91|210.11|212.96|210.16|212.61|209.81|0
1655157000000|2022-06-13 21:50:00|212.81|210.01|212.7|209.9|212.96|210.16|212.48|209.68|0
1655157300000|2022-06-13 21:55:00|212.76|209.96|212.53|209.73|212.9|210.1|212.33|209.53|0
1655157600000|2022-06-13 22:00:00|212.36|209.56|210.79|207.99|212.36|209.56|209.53|206.73|0
1655157900000|2022-06-13 22:05:00|210.68|207.88|208.95|206.15|210.68|207.88|208.95|206.15|0
1655158200000|2022-06-13 22:10:00|209.06|206.26|209.7|206.9|210|207.2|209.06|206.26|0
1655158500000|2022-06-13 22:15:00|209.59|206.79|208.78|205.98|209.59|206.79|208.67|205.87|0
1655158800000|2022-06-13 22:20:00|208.73|205.93|208.95|206.15|209.7|206.9|208.55|205.75|0
1655159100000|2022-06-13 22:25:00|208.89|206.09|208.78|205.98|209.35|206.55|208.78|205.98|0
1655159400000|2022-06-13 22:30:00|208.84|206.04|209.46|206.66|209.69|206.89|208.66|205.86|0
1655159700000|2022-06-13 22:35:00|209.69|206.89|209.57|206.77|209.92|207.12|209.57|206.77|0
1655160000000|2022-06-13 22:40:00|209.63|206.83|210.08|207.28|210.37|207.57|209.45|206.65|0
1655160300000|2022-06-13 22:45:00|210.14|207.34|210.25|207.45|210.66|207.86|210.14|207.34|0
1655160600000|2022-06-13 22:50:00|210.37|207.57|210.36|207.56|210.94|208.14|210.31|207.51|0
1655160900000|2022-06-13 22:55:00|210.31|207.51|210.82|208.02|210.82|208.02|209.84|207.04|0
1655161200000|2022-06-13 23:00:00|210.7|207.9|211.39|208.59|211.39|208.59|210.36|207.56|0
1655161500000|2022-06-13 23:05:00|211.27|208.47|211.39|208.59|211.5|208.7|210.76|207.96|0
1655161800000|2022-06-13 23:10:00|211.5|208.7|212.14|209.34|212.42|209.62|211.33|208.53|0
1655162100000|2022-06-13 23:15:00|212.19|209.39|212.94|210.14|213.58|210.78|212.19|209.39|0
1655162400000|2022-06-13 23:20:00|213|210.2|212.07|209.27|213.06|210.26|211.95|209.15|0
1655162700000|2022-06-13 23:25:00|212.01|209.21|211.95|209.15|212.76|209.96|211.78|208.98|0
1655163000000|2022-06-13 23:30:00|212.06|209.26|213.28|210.48|213.34|210.54|211.72|208.92|0
1655163300000|2022-06-13 23:35:00|213.16|210.36|214.21|211.41|214.21|211.41|212.87|210.07|0
1655163600000|2022-06-13 23:40:00|214.26|211.46|214.84|212.04|214.9|212.1|214.26|211.46|0
1655163900000|2022-06-13 23:45:00|214.78|211.98|213.67|210.87|214.96|212.16|213.56|210.76|0
1655164200000|2022-06-13 23:50:00|213.62|210.82|213.26|210.46|213.85|211.05|213.09|210.29|0
1655164500000|2022-06-13 23:55:00|213.32|210.52|211.46|208.66|213.32|210.52|211.46|208.66|0
1655164800000|2022-06-14 00:00:00|211.58|208.78|212.38|209.58|212.85|210.05|210.42|207.62|0
1655165100000|2022-06-14 00:05:00|212.27|209.47|209.44|206.64|213.02|210.22|209.44|206.64|0
1655165400000|2022-06-14 00:10:00|209.38|206.58|208.81|206.01|209.61|206.81|208.01|205.21|0
1655165700000|2022-06-14 00:15:00|208.92|206.12|211.51|208.71|212.32|209.52|208.01|205.21|0
1655166000000|2022-06-14 00:20:00|211.45|208.65|209.32|206.52|211.91|209.11|208.92|206.12|0
1655166300000|2022-06-14 00:25:00|209.37|206.57|208.68|205.88|209.72|206.92|208|205.2|0
1655166600000|2022-06-14 00:30:00|208.63|205.83|206.63|203.83|209.54|206.74|206.51|203.71|0
1655166900000|2022-06-14 00:35:00|206.4|203.6|205.15|202.35|206.74|203.94|204.59|201.79|0
1655167200000|2022-06-14 00:40:00|205.04|202.24|205.43|202.63|206|203.2|204.47|201.67|0
1655167500000|2022-06-14 00:45:00|205.48|202.68|206.9|204.1|206.96|204.16|205.32|202.52|0
1655167800000|2022-06-14 00:50:00|206.84|204.04|206.16|203.36|207.52|204.72|205.93|203.13|0
1655168100000|2022-06-14 00:55:00|205.82|203.02|205.93|203.13|207.18|204.38|205.36|202.56|0
1655168400000|2022-06-14 01:00:00|206.04|203.24|205.81|203.01|207|204.2|205.47|202.67|0
1655168700000|2022-06-14 01:05:00|205.75|202.95|207.51|204.71|207.62|204.82|205.36|202.56|0
1655169000000|2022-06-14 01:10:00|207.62|204.82|207.28|204.48|207.62|204.82|206.59|203.79|0
1655169300000|2022-06-14 01:15:00|207.34|204.54|207.84|205.04|207.96|205.16|206.36|203.56|0
1655169600000|2022-06-14 01:20:00|207.61|204.81|206.7|203.9|208.07|205.27|206.59|203.79|0
1655169900000|2022-06-14 01:25:00|206.81|204.01|209.09|206.29|209.09|206.29|206.47|203.67|0
1655170200000|2022-06-14 01:30:00|209.21|206.41|207.26|204.46|209.89|207.09|207.15|204.35|0
1655170500000|2022-06-14 01:35:00|207.32|204.52|207.48|204.68|207.89|205.09|206.46|203.66|0
1655170800000|2022-06-14 01:40:00|207.37|204.57|208.96|206.16|208.96|206.16|207.37|204.57|0
1655171100000|2022-06-14 01:45:00|209.19|206.39|210.22|207.42|210.92|208.12|209.19|206.39|0
1655171400000|2022-06-14 01:50:00|210.34|207.54|210.45|207.65|210.91|208.11|209.25|206.45|0
1655171700000|2022-06-14 01:55:00|210.68|207.88|210.79|207.99|211.66|208.86|210.33|207.53|0
1655172000000|2022-06-14 02:00:00|211.02|208.22|210.1|207.3|211.2|208.4|209.29|206.49|0
1655172300000|2022-06-14 02:05:00|209.98|207.18|208.14|205.34|210.44|207.64|207.8|205|0
1655172600000|2022-06-14 02:10:00|208.26|205.46|208.71|205.91|209.06|206.26|207.8|205|0
1655172900000|2022-06-14 02:15:00|208.6|205.8|209.28|206.48|209.51|206.71|207.8|205|0
1655173200000|2022-06-14 02:20:00|209.23|206.43|208.36|205.56|209.28|206.48|208.19|205.39|0
1655173500000|2022-06-14 02:25:00|208.48|205.68|208.7|205.9|209.39|206.59|208.13|205.33|0
1655173800000|2022-06-14 02:30:00|208.76|205.96|207.78|204.98|208.93|206.13|207.1|204.3|0
1655174100000|2022-06-14 02:35:00|207.67|204.87|207.44|204.64|207.9|205.1|206.98|204.18|0
1655174400000|2022-06-14 02:40:00|207.32|204.52|207.77|204.97|208|205.2|206.87|204.07|0
1655174700000|2022-06-14 02:45:00|207.89|205.09|207.77|204.97|208.34|205.54|207.09|204.29|0
1655175000000|2022-06-14 02:50:00|207.72|204.92|207.42|204.62|207.77|204.97|206.97|204.17|0
1655175300000|2022-06-14 02:55:00|207.48|204.68|206.62|203.82|207.54|204.74|206.34|203.54|0
1655175600000|2022-06-14 03:00:00|206.74|203.94|205.26|202.46|206.74|203.94|205.26|202.46|0
1655175900000|2022-06-14 03:05:00|205.37|202.57|206.05|203.25|206.28|203.48|205.37|202.57|0
1655176200000|2022-06-14 03:10:00|205.94|203.14|204.69|201.89|205.94|203.14|204.47|201.67|0
1655176500000|2022-06-14 03:15:00|204.75|201.95|205.36|202.56|205.48|202.68|204.75|201.95|0
1655176800000|2022-06-14 03:20:00|205.42|202.62|205.02|202.22|205.47|202.67|204.91|202.11|0
1655177100000|2022-06-14 03:25:00|205.08|202.28|204.96|202.16|205.36|202.56|204.57|201.77|0
1655177400000|2022-06-14 03:30:00|204.9|202.1|203.21|200.41|205.13|202.33|202.76|199.96|0
1655177700000|2022-06-14 03:35:00|203.32|200.52|203.88|201.08|203.99|201.19|202.87|200.07|0
1655178000000|2022-06-14 03:40:00|203.99|201.19|203.93|201.13|204.44|201.64|203.88|201.08|0
1655178300000|2022-06-14 03:45:00|203.99|201.19|203.87|201.07|204.33|201.53|203.31|200.51|0
1655178600000|2022-06-14 03:50:00|203.98|201.18|203.19|200.39|204.21|201.41|203.14|200.34|0
1655178900000|2022-06-14 03:55:00|203.31|200.51|203.53|200.73|203.86|201.06|202.86|200.06|0
1655179200000|2022-06-14 04:00:00|203.41|200.61|196.88|194.08|203.41|200.61|196.22|193.42|0
1655179500000|2022-06-14 04:05:00|196.66|193.86|195.94|193.14|196.99|194.19|195.89|193.09|0
1655179800000|2022-06-14 04:10:00|195.89|193.09|195.39|192.59|196.43|193.63|195.12|192.32|0
1655180100000|2022-06-14 04:15:00|195.11|192.31|195.11|192.31|195.77|192.97|194.67|191.87|0
1655180400000|2022-06-14 04:20:00|194.46|191.66|195.11|192.31|195.55|192.75|194.13|191.33|0
1655180700000|2022-06-14 04:25:00|195|192.2|194.56|191.76|196.1|193.3|194.45|191.65|0
1655181000000|2022-06-14 04:30:00|194.62|191.82|195.38|192.58|196.32|193.52|194.62|191.82|0
1655181300000|2022-06-14 04:35:00|195.49|192.69|195.82|193.02|196.65|193.85|195.44|192.64|0
1655181600000|2022-06-14 04:40:00|195.98|193.18|195.87|193.07|196.2|193.4|195.65|192.85|0
1655181900000|2022-06-14 04:45:00|195.98|193.18|196.75|193.95|197.19|194.39|195.87|193.07|0
1655182200000|2022-06-14 04:50:00|196.86|194.06|195.86|193.06|197.41|194.61|195.53|192.73|0
1655182500000|2022-06-14 04:55:00|195.81|193.01|195.64|192.84|196.08|193.28|195.31|192.51|0
1655182800000|2022-06-14 05:00:00|195.53|192.73|194.64|191.84|196.08|193.28|194.31|191.51|0
1655183100000|2022-06-14 05:05:00|194.53|191.73|194.09|191.29|194.59|191.79|193.33|190.53|0
1655183400000|2022-06-14 05:10:00|193.87|191.07|194.42|191.62|194.97|192.17|193.27|190.47|0
1655183700000|2022-06-14 05:15:00|194.53|191.73|195.07|192.27|195.51|192.71|194.53|191.73|0
1655184000000|2022-06-14 05:20:00|195.13|192.33|195.18|192.38|195.4|192.6|194.85|192.05|0
1655184300000|2022-06-14 05:25:00|195.29|192.49|195.28|192.48|195.62|192.82|194.52|191.72|0
1655184600000|2022-06-14 05:30:00|195.17|192.37|195.72|192.92|196.16|193.36|194.07|191.27|0
1655184900000|2022-06-14 05:35:00|195.61|192.81|195.22|192.42|195.72|192.92|194.18|191.38|0
1655185200000|2022-06-14 05:40:00|195.27|192.47|193.08|190.28|195.27|192.47|192.54|189.74|0
1655185500000|2022-06-14 05:45:00|193.19|190.39|193.08|190.28|193.52|190.72|192.21|189.41|0
1655185800000|2022-06-14 05:50:00|193.19|190.39|191.55|188.75|193.4|190.6|191.44|188.64|0
1655186100000|2022-06-14 05:55:00|191.44|188.64|192.2|189.4|192.42|189.62|191.01|188.21|0
1655186400000|2022-06-14 06:00:00|192.42|189.62|190.46|187.66|192.96|190.16|189.71|186.91|0
1655186700000|2022-06-14 06:05:00|190.57|187.77|190.08|187.28|191.11|188.31|189.97|187.17|0
1655187000000|2022-06-14 06:10:00|190.13|187.33|189.81|187.01|190.89|188.09|189.59|186.79|0
1655187300000|2022-06-14 06:15:00|189.91|187.11|189.37|186.57|190.35|187.55|189.05|186.25|0
1655187600000|2022-06-14 06:20:00|189.26|186.46|190.72|187.92|190.88|188.08|189.16|186.36|0
1655187900000|2022-06-14 06:25:00|190.77|187.97|192.07|189.27|192.07|189.27|189.64|186.84|0
1655188200000|2022-06-14 06:30:00|191.96|189.16|188.78|185.98|195.19|192.39|188.67|185.87|0
1655188500000|2022-06-14 06:35:00|188.67|185.87|190.62|187.82|190.78|187.98|188.67|185.87|0
1655188800000|2022-06-14 06:40:00|190.73|187.93|189.96|187.16|190.84|188.04|189.53|186.73|0
1655189100000|2022-06-14 06:45:00|189.85|187.05|188.34|185.54|189.96|187.16|188.34|185.54|0
1655189400000|2022-06-14 06:50:00|188.55|185.75|189.2|186.4|189.42|186.62|188.55|185.75|0
1655189700000|2022-06-14 06:55:00|189.31|186.51|189.41|186.61|190.17|187.37|188.87|186.07|0
1655190000000|2022-06-14 07:00:00|190.06|187.26|190.55|187.75|190.93|188.13|189.36|186.56|0
1655190300000|2022-06-14 07:05:00|190.18|187.78|191.59|189.19|192.03|189.63|188.66|186.26|0
1655190600000|2022-06-14 07:10:00|191.81|189.41|193.67|191.27|193.89|191.49|190.94|188.54|0
1655190900000|2022-06-14 07:15:00|193.45|191.05|193.56|191.16|194.99|192.59|192.57|190.17|0
1655191200000|2022-06-14 07:20:00|193.34|190.94|196.08|193.68|197.73|195.33|193.34|190.94|0
1655191500000|2022-06-14 07:25:00|196.19|193.79|197.41|195.01|198.97|196.57|195.86|193.46|0
1655191800000|2022-06-14 07:30:00|197.52|195.12|195.41|193.01|199.41|197.01|195.07|192.67|0
1655192100000|2022-06-14 07:35:00|195.52|193.12|196.07|193.67|196.84|194.44|195.07|192.67|0
1655192400000|2022-06-14 07:40:00|195.95|193.55|193.53|191.13|196.07|193.67|193.31|190.91|0
1655192700000|2022-06-14 07:45:00|193.42|191.02|192.43|190.03|193.8|191.4|191.61|189.21|0
1655193000000|2022-06-14 07:50:00|192.54|190.14|192.53|190.13|192.87|190.47|190.68|188.28|0
1655193300000|2022-06-14 07:55:00|192.64|190.24|192.79|190.39|195|192.6|191.91|189.51|0
1655193600000|2022-06-14 08:00:00|193.23|190.83|194.6|192.2|196.48|194.08|191.97|189.57|0
1655193900000|2022-06-14 08:05:00|194.65|192.25|197.11|194.71|197.53|195.13|194.65|192.25|0
1655194200000|2022-06-14 08:10:00|197.44|195.04|196.22|193.82|197.55|195.15|194.89|192.49|0
1655194500000|2022-06-14 08:15:00|195.88|193.48|197.1|194.7|197.32|194.92|194.89|192.49|0
1655194800000|2022-06-14 08:20:00|197.21|194.81|195.77|193.37|197.21|194.81|195.44|193.04|0
1655195100000|2022-06-14 08:25:00|195.88|193.48|194.94|192.54|196.65|194.25|194.55|192.15|0
1655195400000|2022-06-14 08:30:00|195.1|192.7|194.66|192.26|197.48|195.08|194.49|192.09|0
1655195700000|2022-06-14 08:35:00|194.77|192.37|198.08|195.68|198.08|195.68|194.55|192.15|0
1655196000000|2022-06-14 08:40:00|197.97|195.57|198.93|196.53|199.71|197.31|197.64|195.24|0
1655196300000|2022-06-14 08:45:00|198.87|196.47|200.72|198.32|200.72|198.32|198.37|195.97|0
1655196600000|2022-06-14 08:50:00|200.77|198.37|202.06|199.66|202.06|199.66|200.15|197.75|0
1655196900000|2022-06-14 08:55:00|201.9|199.5|203.66|201.26|205.21|202.81|200.82|198.42|0
1655197200000|2022-06-14 09:00:00|203.77|201.37|203.2|200.8|204.68|202.28|202.47|200.07|0
1655197500000|2022-06-14 09:05:00|203.31|200.91|204.56|202.16|204.9|202.5|203.09|200.69|0
1655197800000|2022-06-14 09:10:00|204.44|202.04|205.98|203.58|206.15|203.75|204.05|201.65|0
1655198100000|2022-06-14 09:15:00|206.04|203.64|204.21|201.81|206.38|203.98|203.87|201.47|0
1655198400000|2022-06-14 09:20:00|204.04|201.64|202.39|199.99|204.78|202.38|202.05|199.65|0
1655198700000|2022-06-14 09:25:00|202.62|200.22|205.68|203.28|205.8|203.4|202.62|200.22|0
1655199000000|2022-06-14 09:30:00|205.63|203.23|206.13|203.73|206.13|203.73|204.2|201.8|0
1655199300000|2022-06-14 09:35:00|205.91|203.51|203.74|201.34|205.96|203.56|202.49|200.09|0
1655199600000|2022-06-14 09:40:00|203.97|201.57|202.72|200.32|203.97|201.57|202.6|200.2|0
1655199900000|2022-06-14 09:45:00|202.66|200.26|202.37|199.97|203.51|201.11|201.81|199.41|0
1655200200000|2022-06-14 09:50:00|202.54|200.14|203.61|201.21|203.84|201.44|202.2|199.8|0
1655200500000|2022-06-14 09:55:00|203.67|201.27|204.04|201.64|204.86|202.46|203.19|200.79|0
1655200800000|2022-06-14 10:00:00|204.1|201.7|207.99|205.59|208.34|205.94|203.87|201.47|0
1655201100000|2022-06-14 10:05:00|208.05|205.65|206.61|204.21|208.11|205.71|206.27|203.87|0
1655201400000|2022-06-14 10:10:00|206.72|204.32|208.68|206.28|208.86|206.46|206.61|204.21|0
1655201700000|2022-06-14 10:15:00|208.91|206.51|209.6|207.2|210.13|207.73|208.22|205.82|0
1655202000000|2022-06-14 10:20:00|209.72|207.32|208.79|206.39|210.3|207.9|207.7|205.3|0
1655202300000|2022-06-14 10:25:00|208.67|206.27|209.25|206.85|210.18|207.78|208.67|206.27|0
1655202600000|2022-06-14 10:30:00|209.31|206.91|205.5|203.1|210.29|207.89|205.44|203.04|0
1655202900000|2022-06-14 10:35:00|205.56|203.16|206.13|203.73|207.28|204.88|205.1|202.7|0
1655203200000|2022-06-14 10:40:00|206.19|203.79|205.09|202.69|207.27|204.87|204.92|202.52|0
1655203500000|2022-06-14 10:45:00|204.98|202.58|203.15|200.75|204.98|202.58|202.36|199.96|0
1655203800000|2022-06-14 10:50:00|203.1|200.7|203.21|200.81|203.94|201.54|202.35|199.95|0
1655204100000|2022-06-14 10:55:00|203.26|200.86|204.62|202.22|204.74|202.34|203.26|200.86|0
1655204400000|2022-06-14 11:00:00|204.51|202.11|205.42|203.02|207.03|204.63|204.39|201.99|0
1655204700000|2022-06-14 11:05:00|205.53|203.13|208.06|205.66|208.29|205.89|205.3|202.9|0
1655205000000|2022-06-14 11:10:00|208.12|205.72|206.28|203.88|208.4|206|205.24|202.84|0
1655205300000|2022-06-14 11:15:00|206.17|203.77|206.62|204.22|207.43|205.03|205.89|203.49|0
1655205600000|2022-06-14 11:20:00|205.94|203.54|205.7|203.3|206.39|203.99|205.02|202.62|0
1655205900000|2022-06-14 11:25:00|205.59|203.19|206.62|204.22|206.62|204.22|205.19|202.79|0
1655206200000|2022-06-14 11:30:00|207.07|204.67|207.65|205.25|207.88|205.48|205.53|203.13|0
1655206500000|2022-06-14 11:35:00|207.71|205.31|208.45|206.05|209.6|207.2|207.71|205.31|0
1655206800000|2022-06-14 11:40:00|208.39|205.99|209.72|207.32|209.95|207.55|208.22|205.82|0
1655207100000|2022-06-14 11:45:00|209.78|207.38|209.13|206.73|210.87|208.47|208.33|205.93|0
1655207400000|2022-06-14 11:50:00|209.02|206.62|210.17|207.77|210.17|207.77|208.21|205.81|0
1655207700000|2022-06-14 11:55:00|210.52|208.12|211.39|208.99|211.68|209.28|209.48|207.08|0
1655208000000|2022-06-14 12:00:00|211.1|208.7|207.16|204.76|211.33|208.93|205.33|202.93|0
1655208300000|2022-06-14 12:05:00|206.93|204.53|208.42|206.02|208.42|206.02|206.24|203.84|0
1655208600000|2022-06-14 12:10:00|208.31|205.91|208.77|206.37|209.35|206.95|208.31|205.91|0
1655208900000|2022-06-14 12:15:00|208.71|206.31|207.96|205.56|209.06|206.66|207.04|204.64|0
1655209200000|2022-06-14 12:20:00|207.84|205.44|206.69|204.29|208.07|205.67|206.12|203.72|0
1655209500000|2022-06-14 12:25:00|206.8|204.4|208.24|205.84|208.24|205.84|206.34|203.94|0
1655209800000|2022-06-14 12:30:00|208.12|205.72|202.69|200.29|208.12|205.72|202.47|200.07|0
1655210100000|2022-06-14 12:35:00|202.58|200.18|202.69|200.29|204.45|202.05|202.46|200.06|0
1655210400000|2022-06-14 12:40:00|202.58|200.18|200.21|197.81|202.69|200.29|197.76|195.36|0
1655210700000|2022-06-14 12:45:00|200.1|197.7|204.16|201.76|204.16|201.76|200.1|197.7|0
1655211000000|2022-06-14 12:50:00|204.04|201.64|204.72|202.32|204.95|202.55|203.13|200.73|0
1655211300000|2022-06-14 12:55:00|204.61|202.21|204.15|201.75|204.83|202.43|202.56|200.16|0
1655211600000|2022-06-14 13:00:00|204.6|202.2|202.33|199.93|204.83|202.43|202.11|199.71|0
1655211900000|2022-06-14 13:05:00|202.56|200.16|204.71|202.31|206.19|203.79|202.56|200.16|0
1655212200000|2022-06-14 13:10:00|204.82|202.42|204.93|202.53|205.74|203.34|203.68|201.28|0
1655212500000|2022-06-14 13:15:00|204.82|202.42|201.87|199.47|204.82|202.42|201.03|198.63|0
1655212800000|2022-06-14 13:20:00|201.7|199.3|199.84|197.44|202.09|199.69|199.51|197.11|0
1655213100000|2022-06-14 13:25:00|199.73|197.33|204.92|202.52|204.92|202.52|199.73|197.33|0
1655213400000|2022-06-14 13:30:00|205.04|202.64|206.06|203.66|209.75|207.35|204.12|201.72|0
1655213700000|2022-06-14 13:35:00|207.32|204.92|207.78|205.38|208.47|206.07|204.8|202.4|0
1655214000000|2022-06-14 13:40:00|208.47|206.07|215.83|213.43|215.83|213.43|208.47|206.07|0
1655214300000|2022-06-14 13:45:00|213.64|211.24|208.48|206.08|213.64|211.24|205.82|203.42|0
1655214600000|2022-06-14 13:50:00|208.36|205.96|205.74|203.34|212.34|209.94|204.09|201.69|0
1655214900000|2022-06-14 13:55:00|205.4|203|198.84|196.44|205.86|203.46|198.27|195.87|0
1655215200000|2022-06-14 14:00:00|199.18|196.78|201.9|199.5|202.13|199.73|197.15|194.75|0
1655215500000|2022-06-14 14:05:00|201.78|199.38|204.94|202.54|205.8|203.4|200.08|197.68|0
1655215800000|2022-06-14 14:10:00|204.88|202.48|208|205.6|209.12|206.72|204.18|201.78|0
1655216100000|2022-06-14 14:15:00|208.71|206.31|210.11|207.71|210.46|208.06|207.65|205.25|0
1655216400000|2022-06-14 14:20:00|210.58|208.18|208.63|206.23|213.89|211.49|207.22|204.82|0
1655216700000|2022-06-14 14:25:00|209.21|206.81|213.29|210.89|213.29|210.89|207.57|205.17|0
1655217000000|2022-06-14 14:30:00|213.17|210.77|211.38|208.98|214.84|212.44|209.73|207.33|0
1655217300000|2022-06-14 14:35:00|211.26|208.86|212.45|210.05|214|211.6|209.96|207.56|0
1655217600000|2022-06-14 14:40:00|213.16|210.76|214.87|212.47|217.85|215.45|212.21|209.81|0
1655217900000|2022-06-14 14:45:00|213.91|211.51|205.58|203.18|215.23|212.83|205.58|203.18|0
1655218200000|2022-06-14 14:50:00|205.35|202.95|205.71|203.31|206.87|204.47|202.56|200.16|0
1655218500000|2022-06-14 14:55:00|206.3|203.9|206.06|203.66|207.12|204.72|203.85|201.45|0
1655218800000|2022-06-14 15:00:00|206.53|204.13|205.36|202.96|207|204.6|202.8|200.4|0
1655219100000|2022-06-14 15:05:00|205.12|202.72|210.9|208.5|211.26|208.86|205.12|202.72|0
1655219400000|2022-06-14 15:10:00|211.02|208.62|212.45|210.05|213.41|211.01|210.78|208.38|0
1655219700000|2022-06-14 15:15:00|212.57|210.17|212.81|210.41|214.85|212.45|211.22|208.82|0
1655220000000|2022-06-14 15:20:00|213.17|210.77|210.31|207.91|216.42|214.02|210.31|207.91|0
1655220300000|2022-06-14 15:25:00|210.54|208.14|211.73|209.33|211.97|209.57|208.18|205.78|0
1655220600000|2022-06-14 15:30:00|211.85|209.45|209.23|206.83|214.73|212.33|208.64|206.24|0
1655220900000|2022-06-14 15:35:00|209.12|206.72|210.96|208.56|211.56|209.16|206.53|204.13|0
1655221200000|2022-06-14 15:40:00|211.08|208.68|207.77|205.37|211.8|209.4|207.19|204.79|0
1655221500000|2022-06-14 15:45:00|207.65|205.25|210.84|208.44|211.31|208.91|206.6|204.2|0
1655221800000|2022-06-14 15:50:00|211.08|208.68|209.65|207.25|212.86|210.46|209.06|206.66|0
1655222100000|2022-06-14 15:55:00|209.53|207.13|207.88|205.48|209.89|207.49|206.36|203.96|0
1655222400000|2022-06-14 16:00:00|208|205.6|213.45|211.05|214.53|212.13|208|205.6|0
1655222700000|2022-06-14 16:05:00|213.81|211.41|214.17|211.77|215.25|212.85|213.33|210.93|0
1655223000000|2022-06-14 16:10:00|214.29|211.89|213.39|210.99|214.65|212.25|211.23|208.83|0
1655223300000|2022-06-14 16:15:00|213.51|211.11|209.07|206.67|214.6|212.2|208.47|206.07|0
1655223600000|2022-06-14 16:20:00|208.95|206.55|210.62|208.22|212.54|210.14|207.52|205.12|0
1655223900000|2022-06-14 16:25:00|210.5|208.1|212.17|209.77|212.66|210.26|210.5|208.1|0
1655224200000|2022-06-14 16:30:00|212.05|209.65|213.26|210.86|214.59|212.19|211.09|208.69|0
1655224500000|2022-06-14 16:35:00|213.38|210.98|215.07|212.67|216.17|213.77|212.89|210.49|0
1655224800000|2022-06-14 16:40:00|215.13|212.73|215.98|213.58|216.05|213.65|213.37|210.97|0
1655225100000|2022-06-14 16:45:00|216.22|213.82|214.65|212.25|216.83|214.43|214.52|212.12|0
1655225400000|2022-06-14 16:50:00|214.52|212.12|214.64|212.24|216.58|214.18|213.56|211.16|0
1655225700000|2022-06-14 16:55:00|213.92|211.52|211.4|209|214.16|211.76|211.28|208.88|0
1655226000000|2022-06-14 17:00:00|211.63|209.23|211.63|209.23|213.67|211.27|209.73|207.33|0
1655226300000|2022-06-14 17:05:00|211.75|209.35|207.71|205.31|212.59|210.19|207.12|204.72|0
1655226600000|2022-06-14 17:10:00|207.47|205.07|208.65|206.25|209.36|206.96|206.76|204.36|0
1655226900000|2022-06-14 17:15:00|208.36|205.96|202.79|200.39|208.65|206.25|201.86|199.46|0
1655227200000|2022-06-14 17:20:00|202.56|200.16|203.02|200.62|203.02|200.62|200.13|197.73|0
1655227500000|2022-06-14 17:25:00|202.9|200.5|207.34|204.94|207.34|204.94|202.9|200.5|0
1655227800000|2022-06-14 17:30:00|208.05|205.65|210.42|208.02|210.77|208.37|206.87|204.47|0
1655228100000|2022-06-14 17:35:00|210.65|208.25|213.4|211|213.4|211|209.82|207.42|0
1655228400000|2022-06-14 17:40:00|213.52|211.12|214.03|211.63|215.37|212.97|210.41|208.01|0
1655228700000|2022-06-14 17:45:00|213.85|211.45|214.03|211.63|215.62|213.22|211.85|209.45|0
1655229000000|2022-06-14 17:50:00|213.79|211.39|212.09|209.69|214.52|212.12|211.97|209.57|0
1655229300000|2022-06-14 17:55:00|212.33|209.93|213.3|210.9|213.48|211.08|210.76|208.36|0
1655229600000|2022-06-14 18:00:00|212.81|210.41|213.11|210.71|213.47|211.07|211.36|208.96|0
1655229900000|2022-06-14 18:05:00|212.87|210.47|209.63|207.23|213.47|211.07|208.68|206.28|0
1655230200000|2022-06-14 18:10:00|209.75|207.35|213.95|211.55|215.04|212.64|209.75|207.35|0
1655230500000|2022-06-14 18:15:00|213.7|211.3|212.62|210.22|214.31|211.91|212.38|209.98|0
1655230800000|2022-06-14 18:20:00|212.5|210.1|212.97|210.57|213.46|211.06|210.7|208.3|0
1655231100000|2022-06-14 18:25:00|212.85|210.45|212.73|210.33|214.42|212.02|211.65|209.25|0
1655231400000|2022-06-14 18:30:00|212.85|210.45|212.85|210.45|216.11|213.71|212.73|210.33|0
1655231700000|2022-06-14 18:35:00|212.73|210.33|212.24|209.84|214.05|211.65|211.28|208.88|0
1655232000000|2022-06-14 18:40:00|212.6|210.2|216.71|214.31|217.08|214.68|212.12|209.72|0
1655232300000|2022-06-14 18:45:00|216.78|214.38|218.79|216.39|219.16|216.76|215.13|212.73|0
1655232600000|2022-06-14 18:50:00|218.91|216.51|218.85|216.45|220.14|217.74|216.59|214.19|0
1655232900000|2022-06-14 18:55:00|219.03|216.63|219.27|216.87|219.77|217.37|217.8|215.4|0
1655233200000|2022-06-14 19:00:00|219.64|217.24|217.54|215.14|220.38|217.98|216.8|214.4|0
1655233500000|2022-06-14 19:05:00|217.9|215.5|221.48|219.08|221.6|219.2|217.54|215.14|0
1655233800000|2022-06-14 19:10:00|221.36|218.96|224.58|222.18|224.72|222.32|219.87|217.47|0
1655234100000|2022-06-14 19:15:00|224.7|222.3|225.45|223.05|226.33|223.93|224.07|221.67|0
1655234400000|2022-06-14 19:20:00|225.33|222.93|224.44|222.04|225.33|222.93|222.44|220.04|0
1655234700000|2022-06-14 19:25:00|224.32|221.92|217.37|214.97|224.57|222.17|216.76|214.36|0
1655235000000|2022-06-14 19:30:00|217.12|214.72|214.07|211.67|217.61|215.21|211.65|209.25|0
1655235300000|2022-06-14 19:35:00|214.01|211.61|208.42|206.02|214.01|211.61|206.87|204.47|0
1655235600000|2022-06-14 19:40:00|208.54|206.14|209.65|207.25|209.77|207.37|203.47|201.07|0
1655235900000|2022-06-14 19:45:00|208.93|206.53|204.47|202.07|210.01|207.61|203.11|200.71|0
1655236200000|2022-06-14 19:50:00|204.64|202.24|209.65|207.25|210.97|208.57|204.64|202.24|0
1655236500000|2022-06-14 19:55:00|209.41|207.01|209.28|206.88|211.09|208.69|208.21|205.81|0
1655236800000|2022-06-14 20:00:00|208.98|206.58|212.17|209.77|212.54|210.14|207.72|205.32|0
1655237100000|2022-06-14 20:05:00|212.3|209.9|211.08|208.68|212.42|210.02|210.54|208.14|0
1655237400000|2022-06-14 20:10:00|210.96|208.56|211.99|209.59|211.99|209.59|209.75|207.35|0
1655237700000|2022-06-14 20:15:00|212.25|209.45|212.24|209.44|212.73|209.93|211.64|208.84|0
1655238000000|2022-06-14 20:20:00|212.43|209.63|213.11|210.31|214.48|211.68|212.43|209.63|0
1655238300000|2022-06-14 20:25:00|212.75|209.95|213.71|210.91|213.71|210.91|212.75|209.95|0
1655238600000|2022-06-14 20:30:00|213.59|210.79|212.38|209.58|213.71|210.91|211.53|208.73|0
1655238900000|2022-06-14 20:35:00|212.44|209.64|211.65|208.85|212.44|209.64|211.6|208.8|0
1655239200000|2022-06-14 20:40:00|211.71|208.91|210.8|208|211.83|209.03|210.8|208|0
1655239500000|2022-06-14 20:45:00|210.92|208.12|210.08|207.28|211.52|208.72|209.96|207.16|0
1655239800000|2022-06-14 20:50:00|210.02|207.22|210.14|207.34|210.38|207.58|209.84|207.04|0
1655240100000|2022-06-14 20:55:00|210.08|207.28|209.66|206.86|211.58|208.78|209.66|206.86|0
1655240400000|2022-06-14 21:00:00|209.73|206.93|209.56|206.76|210.15|207.35|209.56|206.76|0
1655240700000|2022-06-14 21:05:00|209.54|206.74|210.13|207.33|210.55|207.75|209.47|206.67|0
1655241000000|2022-06-14 21:10:00|210.09|207.29|209.87|207.07|210.09|207.29|209.87|207.07|0
1655241300000|2022-06-14 21:15:00|209.86|207.06|210.24|207.44|210.24|207.44|209.84|207.04|0
1655241600000|2022-06-14 21:20:00|210.29|207.49|210.08|207.28|210.29|207.49|210.08|207.28|0
1655241900000|2022-06-14 21:25:00|210.15|207.35|210.2|207.4|210.27|207.47|210.15|207.35|0
1655242200000|2022-06-14 21:30:00|210.18|207.38|210.21|207.41|210.21|207.41|210.16|207.36|0
1655242500000|2022-06-14 21:35:00|210.26|207.46|210.07|207.27|210.26|207.46|210.07|207.27|0
1655242800000|2022-06-14 21:40:00|210|207.2|209.51|206.71|210.09|207.29|209.51|206.71|0
1655243100000|2022-06-14 21:45:00|209.56|206.76|209.5|206.7|209.63|206.83|209.5|206.7|0
1655243400000|2022-06-14 21:50:00|209.49|206.69|209.74|206.94|209.87|207.07|209.49|206.69|0
1655243700000|2022-06-14 21:55:00|209.89|207.09|209.76|206.96|209.9|207.1|209.74|206.94|0
1655244000000|2022-06-14 22:00:00|208.77|205.97|207.58|204.78|209.19|206.39|207.4|204.6|0
1655244300000|2022-06-14 22:05:00|207.52|204.72|208.23|205.43|208.35|205.55|206.92|204.12|0
1655244600000|2022-06-14 22:10:00|207.99|205.19|209.48|206.68|210.44|207.64|207.99|205.19|0
1655244900000|2022-06-14 22:15:00|209.42|206.62|210.61|207.81|210.84|208.04|209.3|206.5|0
1655245200000|2022-06-14 22:20:00|210.55|207.75|208.7|205.9|210.84|208.04|208.7|205.9|0
1655245500000|2022-06-14 22:25:00|208.58|205.78|208.94|206.14|209.05|206.25|208.46|205.66|0
1655245800000|2022-06-14 22:30:00|209|206.2|208.22|205.42|209|206.2|208.05|205.25|0
1655246100000|2022-06-14 22:35:00|208.1|205.3|207.86|205.06|208.69|205.89|207.86|205.06|0
1655246400000|2022-06-14 22:40:00|207.81|205.01|207.45|204.65|207.86|205.06|206.68|203.88|0
1655246700000|2022-06-14 22:45:00|207.39|204.59|207.15|204.35|207.39|204.59|206.91|204.11|0
1655247000000|2022-06-14 22:50:00|207.03|204.23|208.56|205.76|208.56|205.76|207.03|204.23|0
1655247300000|2022-06-14 22:55:00|208.62|205.82|209.21|206.41|209.21|206.41|208.56|205.76|0
1655247600000|2022-06-14 23:00:00|209.15|206.35|208.79|205.99|209.27|206.47|208.5|205.7|0
1655247900000|2022-06-14 23:05:00|208.73|205.93|209.26|206.46|209.26|206.46|208.67|205.87|0
1655248200000|2022-06-14 23:10:00|209.5|206.7|210.44|207.64|210.92|208.12|209.38|206.58|0
1655248500000|2022-06-14 23:15:00|210.27|207.47|210.56|207.76|211.28|208.48|210.27|207.47|0
1655248800000|2022-06-14 23:20:00|210.62|207.82|208.07|205.27|211.04|208.24|208.07|205.27|0
1655249100000|2022-06-14 23:25:00|207.95|205.15|208.06|205.26|208.07|205.27|207.59|204.79|0
1655249400000|2022-06-14 23:30:00|207.94|205.14|207.7|204.9|208.41|205.61|207.59|204.79|0
1655249700000|2022-06-14 23:35:00|207.76|204.96|207.7|204.9|209|206.2|207.7|204.9|0
1655250000000|2022-06-14 23:40:00|207.76|204.96|207.34|204.54|208.47|205.67|207.34|204.54|0
1655250300000|2022-06-14 23:45:00|207.22|204.42|205.93|203.13|207.46|204.66|205.93|203.13|0
1655250600000|2022-06-14 23:50:00|205.81|203.01|204.17|201.37|205.87|203.07|204.06|201.26|0
1655250900000|2022-06-14 23:55:00|204.06|201.26|203.47|200.67|204.17|201.37|201.96|199.16|0
1655251200000|2022-06-15 00:00:00|203.59|200.79|203.35|200.55|204.23|201.43|203.12|200.32|0
1655251500000|2022-06-15 00:05:00|203.47|200.67|204.63|201.83|205.56|202.76|203.47|200.67|0
1655251800000|2022-06-15 00:10:00|204.69|201.89|204.74|201.94|205.44|202.64|204.63|201.83|0
1655252100000|2022-06-15 00:15:00|205.09|202.29|203.92|201.12|205.67|202.87|203.52|200.72|0
1655252400000|2022-06-15 00:20:00|203.98|201.18|204.09|201.29|204.91|202.11|203.8|201|0
1655252700000|2022-06-15 00:25:00|203.98|201.18|204.91|202.11|205.38|202.58|203.98|201.18|0
1655253000000|2022-06-15 00:30:00|204.97|202.17|204.67|201.87|205.38|202.58|203.74|200.94|0
1655253300000|2022-06-15 00:35:00|204.61|201.81|204.2|201.4|205.37|202.57|203.97|201.17|0
1655253600000|2022-06-15 00:40:00|203.96|201.16|205.07|202.27|205.31|202.51|203.96|201.16|0
1655253900000|2022-06-15 00:45:00|205.19|202.39|205.71|202.91|206.3|203.5|205.01|202.21|0
1655254200000|2022-06-15 00:50:00|205.95|203.15|206.89|204.09|207.6|204.8|205.83|203.03|0
1655254500000|2022-06-15 00:55:00|206.83|204.03|206.29|203.49|207.48|204.68|205.94|203.14|0
1655254800000|2022-06-15 01:00:00|206.12|203.32|204.53|201.73|206.24|203.44|203.83|201.03|0
1655255100000|2022-06-15 01:05:00|204.41|201.61|204.64|201.84|206.41|203.61|204.41|201.61|0
1655255400000|2022-06-15 01:10:00|204.76|201.96|205.34|202.54|205.46|202.66|203.82|201.02|0
1655255700000|2022-06-15 01:15:00|205.69|202.89|204.52|201.72|206.16|203.36|204.17|201.37|0
1655256000000|2022-06-15 01:20:00|204.75|201.95|203.11|200.31|205.22|202.42|203.11|200.31|0
1655256300000|2022-06-15 01:25:00|202.88|200.08|203.11|200.31|203.46|200.66|201.49|198.69|0
1655256600000|2022-06-15 01:30:00|202.99|200.19|202.29|199.49|203.58|200.78|202.29|199.49|0
1655256900000|2022-06-15 01:35:00|202.24|199.44|202.4|199.6|203.51|200.71|202.17|199.37|0
1655257200000|2022-06-15 01:40:00|202.29|199.49|201.42|198.62|202.81|200.01|201.36|198.56|0
1655257500000|2022-06-15 01:45:00|201.24|198.44|201.16|198.36|202.73|199.93|200.23|197.43|0
1655257800000|2022-06-15 01:50:00|201.04|198.24|203.72|200.92|203.83|201.03|200.99|198.19|0
1655258100000|2022-06-15 01:55:00|203.66|200.86|203.36|200.56|203.72|200.92|202.78|199.98|0
1655258400000|2022-06-15 02:00:00|203.24|200.44|202.48|199.68|203.48|200.68|202.08|199.28|0
1655258700000|2022-06-15 02:05:00|202.42|199.62|201.26|198.46|203.24|200.44|201.2|198.4|0
1655259000000|2022-06-15 02:10:00|201.2|198.4|201.08|198.28|201.66|198.86|200.96|198.16|0
1655259300000|2022-06-15 02:15:00|201.19|198.39|201.07|198.27|201.95|199.15|200.84|198.04|0
1655259600000|2022-06-15 02:20:00|200.84|198.04|200.84|198.04|201.54|198.74|200.38|197.58|0
1655259900000|2022-06-15 02:25:00|200.72|197.92|201.94|199.14|201.94|199.14|200.61|197.81|0
1655260200000|2022-06-15 02:30:00|201.88|199.08|201.3|198.5|202.11|199.31|201.07|198.27|0
1655260500000|2022-06-15 02:35:00|201.18|198.38|200.31|197.51|201.3|198.5|200.13|197.33|0
1655260800000|2022-06-15 02:40:00|200.19|197.39|199.78|196.98|200.42|197.62|199.67|196.87|0
1655261100000|2022-06-15 02:45:00|199.66|196.86|200.94|198.14|201.05|198.25|199.38|196.58|0
1655261400000|2022-06-15 02:50:00|201|198.2|201.16|198.36|201.4|198.6|200.7|197.9|0
1655261700000|2022-06-15 02:55:00|201.11|198.31|201.28|198.48|201.34|198.54|200.23|197.43|0
1655262000000|2022-06-15 03:00:00|201.16|198.36|201.04|198.24|201.28|198.48|200.41|197.61|0
1655262300000|2022-06-15 03:05:00|200.92|198.12|200.8|198|201.16|198.36|200.23|197.43|0
1655262600000|2022-06-15 03:10:00|200.75|197.95|200.1|197.3|200.86|198.06|199.87|197.07|0
1655262900000|2022-06-15 03:15:00|199.87|197.07|200.45|197.65|200.91|198.11|199.76|196.96|0
1655263200000|2022-06-15 03:20:00|200.56|197.76|201.14|198.34|201.61|198.81|200.45|197.65|0
1655263500000|2022-06-15 03:25:00|201.26|198.46|200.91|198.11|201.78|198.98|200.91|198.11|0
1655263800000|2022-06-15 03:30:00|200.85|198.05|201.72|198.92|201.95|199.15|200.85|198.05|0
1655264100000|2022-06-15 03:35:00|201.83|199.03|202.53|199.73|202.88|200.08|201.72|198.92|0
1655264400000|2022-06-15 03:40:00|202.59|199.79|202.64|199.84|202.88|200.08|202.41|199.61|0
1655264700000|2022-06-15 03:45:00|202.76|199.96|202.64|199.84|203.11|200.31|202.4|199.6|0
1655265000000|2022-06-15 03:50:00|202.58|199.78|203.69|200.89|203.81|201.01|202.52|199.72|0
1655265300000|2022-06-15 03:55:00|203.57|200.77|204.27|201.47|204.39|201.59|203.22|200.42|0
1655265600000|2022-06-15 04:00:00|204.15|201.35|204.15|201.35|204.39|201.59|204.03|201.23|0
1655265900000|2022-06-15 04:05:00|204.03|201.23|204.38|201.58|204.38|201.58|203.86|201.06|0
1655266200000|2022-06-15 04:10:00|204.5|201.7|204.38|201.58|204.61|201.81|204.09|201.29|0
1655266500000|2022-06-15 04:15:00|204.32|201.52|203.55|200.75|204.32|201.52|203.32|200.52|0
1655266800000|2022-06-15 04:20:00|203.43|200.63|203.31|200.51|203.9|201.1|203.2|200.4|0
1655267100000|2022-06-15 04:25:00|203.26|200.46|204.55|201.75|204.6|201.8|203.2|200.4|0
1655267400000|2022-06-15 04:30:00|204.48|201.68|205.54|202.74|206.02|203.22|204.25|201.45|0
1655267700000|2022-06-15 04:35:00|205.6|202.8|205.54|202.74|205.96|203.16|205.3|202.5|0
1655268000000|2022-06-15 04:40:00|205.66|202.86|204.89|202.09|205.66|202.86|204.71|201.91|0
1655268300000|2022-06-15 04:45:00|204.83|202.03|205.77|202.97|206|203.2|204.83|202.03|0
1655268600000|2022-06-15 04:50:00|205.88|203.08|206.71|203.91|206.83|204.03|205.88|203.08|0
1655268900000|2022-06-15 04:55:00|206.59|203.79|207.66|204.86|208.37|205.57|206.59|203.79|0
1655269200000|2022-06-15 05:00:00|207.54|204.74|207.77|204.97|208.25|205.45|206.65|203.85|0
1655269500000|2022-06-15 05:05:00|207.89|205.09|207.65|204.85|208.79|205.99|206.94|204.14|0
1655269800000|2022-06-15 05:10:00|207.77|204.97|208.42|205.62|208.72|205.92|207.41|204.61|0
1655270100000|2022-06-15 05:15:00|208.36|205.56|207.28|204.48|208.36|205.56|207.17|204.37|0
1655270400000|2022-06-15 05:20:00|207.35|204.55|209.55|206.75|209.55|206.75|206.87|204.07|0
1655270700000|2022-06-15 05:25:00|209.43|206.63|209.66|206.86|210.63|207.83|209.31|206.51|0
1655271000000|2022-06-15 05:30:00|209.78|206.98|209.9|207.1|210.14|207.34|208.83|206.03|0
1655271300000|2022-06-15 05:35:00|209.78|206.98|208.46|205.66|210.02|207.22|208.34|205.54|0
1655271600000|2022-06-15 05:40:00|208.34|205.54|207.57|204.77|209.3|206.5|207.5|204.7|0
1655271900000|2022-06-15 05:45:00|207.68|204.88|205.37|202.57|207.98|205.18|205.31|202.51|0
1655272200000|2022-06-15 05:50:00|205.43|202.63|203.66|200.86|205.96|203.16|203.25|200.45|0
1655272500000|2022-06-15 05:55:00|203.48|200.68|204.89|202.09|204.89|202.09|201.96|199.16|0
1655272800000|2022-06-15 06:00:00|205.12|202.32|205.06|202.26|206.66|203.86|203.12|200.32|0
1655273100000|2022-06-15 06:05:00|205|202.2|202.06|199.26|205|202.2|202.06|199.26|0
1655273400000|2022-06-15 06:10:00|202.13|199.33|203.58|200.78|203.82|201.02|202.01|199.21|0
1655273700000|2022-06-15 06:15:00|203.7|200.9|203.4|200.6|205.11|202.31|202.99|200.19|0
1655274000000|2022-06-15 06:20:00|203.58|200.78|201.47|198.67|203.58|200.78|200.89|198.09|0
1655274300000|2022-06-15 06:25:00|201.82|199.02|201.82|199.02|202.99|200.19|200.77|197.97|0
1655274600000|2022-06-15 06:30:00|201.64|198.84|202.98|200.18|203.87|201.07|201.64|198.84|0
1655274900000|2022-06-15 06:35:00|202.92|200.12|202.39|199.59|203.33|200.53|201.93|199.13|0
1655275200000|2022-06-15 06:40:00|202.63|199.83|202.39|199.59|203.33|200.53|202.16|199.36|0
1655275500000|2022-06-15 06:45:00|202.51|199.71|204.03|201.23|204.14|201.34|202.33|199.53|0
1655275800000|2022-06-15 06:50:00|204.26|201.46|202.85|200.05|204.61|201.81|202.85|200.05|0
1655276100000|2022-06-15 06:55:00|202.91|200.11|202.69|199.89|205.13|202.33|201.8|199|0
1655276400000|2022-06-15 07:00:00|202.87|200.07|202.86|200.06|202.98|200.18|200.48|197.68|0
1655276700000|2022-06-15 07:05:00|202.78|200.38|204.13|201.73|204.96|202.56|202.43|200.03|0
1655277000000|2022-06-15 07:10:00|203.84|201.44|205.13|202.73|205.13|202.73|202.95|200.55|0
1655277300000|2022-06-15 07:15:00|204.89|202.49|202.36|199.96|205.01|202.61|201.72|199.32|0
1655277600000|2022-06-15 07:20:00|202.3|199.9|204.41|202.01|205|202.6|202.3|199.9|0
1655277900000|2022-06-15 07:25:00|204.59|202.19|203.29|200.89|205.59|203.19|203.23|200.83|0
1655278200000|2022-06-15 07:30:00|203.23|200.83|201.59|199.19|205|202.6|201.01|198.61|0
1655278500000|2022-06-15 07:35:00|201.71|199.31|200.07|197.67|202|199.6|199.72|197.32|0
1655278800000|2022-06-15 07:40:00|200.01|197.61|200.82|198.42|201.93|199.53|199.14|196.74|0
1655279100000|2022-06-15 07:45:00|200.94|198.54|204.16|201.76|206.65|204.25|200.94|198.54|0
1655279400000|2022-06-15 07:50:00|204.63|202.23|200.99|198.59|204.63|202.23|200.29|197.89|0
1655279700000|2022-06-15 07:55:00|200.87|198.47|199.59|197.19|201.05|198.65|199.42|197.02|0
1655280000000|2022-06-15 08:00:00|199.82|197.42|200.87|198.47|200.87|198.47|198.55|196.15|0
1655280300000|2022-06-15 08:05:00|200.75|198.35|197.96|195.56|200.86|198.46|196.81|194.41|0
1655280600000|2022-06-15 08:10:00|197.73|195.33|197.33|194.93|198.37|195.97|197.1|194.7|0
1655280900000|2022-06-15 08:15:00|197.5|195.1|196.81|194.41|198.19|195.79|196.46|194.06|0
1655281200000|2022-06-15 08:20:00|196.69|194.29|196.57|194.17|197.26|194.86|196.17|193.77|0
1655281500000|2022-06-15 08:25:00|196.34|193.94|196.53|194.13|197|194.6|194.63|192.23|0
1655281800000|2022-06-15 08:30:00|196.24|193.84|195.21|192.81|196.47|194.07|194.87|192.47|0
1655282100000|2022-06-15 08:35:00|195.32|192.92|195.32|192.92|196.46|194.06|195.21|192.81|0
1655282400000|2022-06-15 08:40:00|195.21|192.81|197.03|194.63|197.03|194.63|194.7|192.3|0
1655282700000|2022-06-15 08:45:00|196.91|194.51|199.04|196.64|199.33|196.93|196.68|194.28|0
1655283000000|2022-06-15 08:50:00|199.33|196.93|198.86|196.46|199.9|197.5|198.63|196.23|0
1655283300000|2022-06-15 08:55:00|198.92|196.52|199.2|196.8|199.67|197.27|198.63|196.23|0
1655283600000|2022-06-15 09:00:00|199.09|196.69|201.35|198.95|201.47|199.07|199.09|196.69|0
1655283900000|2022-06-15 09:05:00|201.47|199.07|200.65|198.25|201.58|199.18|200.3|197.9|0
1655284200000|2022-06-15 09:10:00|201|198.6|201.7|199.3|202.58|200.18|200.88|198.48|0
1655284500000|2022-06-15 09:15:00|201.81|199.41|201.11|198.71|202.05|199.65|200.18|197.78|0
1655284800000|2022-06-15 09:20:00|200.99|198.59|201.57|199.17|202.28|199.88|200.76|198.36|0
1655285100000|2022-06-15 09:25:00|201.4|199|200.29|197.89|201.92|199.52|200.05|197.65|0
1655285400000|2022-06-15 09:30:00|200.11|197.71|199.12|196.72|200.52|198.12|198.72|196.32|0
1655285700000|2022-06-15 09:35:00|199.24|196.84|201.09|198.69|201.45|199.05|199.12|196.72|0
1655286000000|2022-06-15 09:40:00|200.98|198.58|198.3|195.9|201.09|198.69|197.73|195.33|0
1655286300000|2022-06-15 09:45:00|198.25|195.85|199.52|197.12|199.92|197.52|197.72|195.32|0
1655286600000|2022-06-15 09:50:00|199.46|197.06|200.62|198.22|200.85|198.45|198.88|196.48|0
1655286900000|2022-06-15 09:55:00|200.73|198.33|198.87|196.47|201.38|198.98|198.75|196.35|0
1655287200000|2022-06-15 10:00:00|198.81|196.41|200.09|197.69|200.84|198.44|198.81|196.41|0
1655287500000|2022-06-15 10:05:00|200.03|197.63|200.72|198.32|201.54|199.14|200.03|197.63|0
1655287800000|2022-06-15 10:10:00|200.78|198.38|200.02|197.62|200.84|198.44|199.9|197.5|0
1655288100000|2022-06-15 10:15:00|199.9|197.5|199.67|197.27|201.07|198.67|199.32|196.92|0
1655288400000|2022-06-15 10:20:00|199.73|197.33|201.06|198.66|201.41|199.01|199.55|197.15|0
1655288700000|2022-06-15 10:25:00|200.94|198.54|202.05|199.65|202.81|200.41|200.71|198.31|0
1655289000000|2022-06-15 10:30:00|202.11|199.71|203.22|200.82|203.22|200.82|200.7|198.3|0
1655289300000|2022-06-15 10:35:00|203.28|200.88|200.93|198.53|203.58|201.18|199.65|197.25|0
1655289600000|2022-06-15 10:40:00|200.81|198.41|200.76|198.36|201.4|199|200.23|197.83|0
1655289900000|2022-06-15 10:45:00|200.81|198.41|201.41|199.01|201.53|199.13|200.36|197.96|0
1655290200000|2022-06-15 10:50:00|201.46|199.06|201.81|199.41|202.34|199.94|200.53|198.13|0
1655290500000|2022-06-15 10:55:00|201.99|199.59|202.27|199.87|202.51|200.11|200.99|198.59|0
1655290800000|2022-06-15 11:00:00|201.81|199.41|203.44|201.04|203.56|201.16|200.76|198.36|0
1655291100000|2022-06-15 11:05:00|203.79|201.39|201.68|199.28|203.79|201.39|201.68|199.28|0
1655291400000|2022-06-15 11:10:00|201.8|199.4|200.51|198.11|202.27|199.87|200.51|198.11|0
1655291700000|2022-06-15 11:15:00|200.46|198.06|199.58|197.18|200.46|198.06|198.66|196.26|0
1655292000000|2022-06-15 11:20:00|199.53|197.13|197.5|195.1|199.58|197.18|197.5|195.1|0
1655292300000|2022-06-15 11:25:00|197.62|195.22|196.01|193.61|197.62|195.22|196.01|193.61|0
1655292600000|2022-06-15 11:30:00|196.12|193.72|194.58|192.18|196.92|194.52|194.41|192.01|0
1655292900000|2022-06-15 11:35:00|194.63|192.23|196.8|194.4|197.03|194.63|194.52|192.12|0
1655293200000|2022-06-15 11:40:00|197.03|194.63|196.63|194.23|197.14|194.74|195.88|193.48|0
1655293500000|2022-06-15 11:45:00|196.97|194.57|197.94|195.54|198.4|196|196.62|194.22|0
1655293800000|2022-06-15 11:50:00|197.83|195.43|193.71|191.31|198.17|195.77|192.69|190.29|0
1655294100000|2022-06-15 11:55:00|193.82|191.42|193.59|191.19|194.95|192.55|192.69|190.29|0
1655294400000|2022-06-15 12:00:00|193.71|191.31|193.7|191.3|195.81|193.41|193.14|190.74|0
1655294700000|2022-06-15 12:05:00|193.48|191.08|195.69|193.29|195.86|193.46|193.08|190.68|0
1655295000000|2022-06-15 12:10:00|195.63|193.23|197.17|194.77|199.06|196.66|194.6|192.2|0
1655295300000|2022-06-15 12:15:00|197.22|194.82|198.25|195.85|198.83|196.43|196.65|194.25|0
1655295600000|2022-06-15 12:20:00|198.48|196.08|196.3|193.9|198.48|196.08|195.39|192.99|0
1655295900000|2022-06-15 12:25:00|196.53|194.13|197.39|194.99|197.9|195.5|195.84|193.44|0
1655296200000|2022-06-15 12:30:00|197.44|195.04|196.06|193.66|198.82|196.42|194.36|191.96|0
1655296500000|2022-06-15 12:35:00|195.95|193.55|196.17|193.77|197.09|194.69|195.27|192.87|0
1655296800000|2022-06-15 12:40:00|196.12|193.72|194.92|192.52|197.66|195.26|194.58|192.18|0
1655297100000|2022-06-15 12:45:00|194.8|192.4|191.75|189.35|195.2|192.8|191.64|189.24|0
1655297400000|2022-06-15 12:50:00|191.98|189.58|193.32|190.92|193.32|190.92|191.18|188.78|0
1655297700000|2022-06-15 12:55:00|193.43|191.03|193.2|190.8|194.67|192.27|192.75|190.35|0
1655298000000|2022-06-15 13:00:00|192.75|190.35|194.78|192.38|195.01|192.61|191.85|189.45|0
1655298300000|2022-06-15 13:05:00|194.67|192.27|195.35|192.95|195.46|193.06|193.87|191.47|0
1655298600000|2022-06-15 13:10:00|195.46|193.06|192.87|190.47|195.6|193.2|192.53|190.13|0
1655298900000|2022-06-15 13:15:00|192.98|190.58|192.19|189.79|194.57|192.17|192.07|189.67|0
1655299200000|2022-06-15 13:20:00|192.07|189.67|193.09|190.69|193.2|190.8|191.85|189.45|0
1655299500000|2022-06-15 13:25:00|192.97|190.57|193.31|190.91|193.65|191.25|192.52|190.12|0
1655299800000|2022-06-15 13:30:00|192.74|190.34|190.74|188.34|194.9|192.5|188.94|186.54|0
1655300100000|2022-06-15 13:35:00|190.4|188|190.74|188.34|194.03|191.63|188.71|186.31|0
1655300400000|2022-06-15 13:40:00|190.85|188.45|185.89|183.49|190.85|188.45|185.02|182.62|0
1655300700000|2022-06-15 13:45:00|185.12|182.72|184.01|181.61|185.78|183.38|183.34|180.94|0
1655301000000|2022-06-15 13:50:00|183.78|181.38|184.6|182.2|184.6|182.2|180.84|178.44|0
1655301300000|2022-06-15 13:55:00|184.71|182.31|183.6|181.2|184.71|182.31|180.95|178.55|0
1655301600000|2022-06-15 14:00:00|183.04|180.64|179.96|177.56|184.04|181.64|179.85|177.45|0
1655301900000|2022-06-15 14:05:00|180.61|178.21|180.94|178.54|181.16|178.76|179.08|176.68|0
1655302200000|2022-06-15 14:10:00|180.5|178.1|182.37|179.97|182.37|179.97|179.62|177.22|0
1655302500000|2022-06-15 14:15:00|182.81|180.41|183.36|180.96|184.36|181.96|180.82|178.42|0
1655302800000|2022-06-15 14:20:00|183.69|181.29|183.47|181.07|185.14|182.74|182.8|180.4|0
1655303100000|2022-06-15 14:25:00|183.24|180.84|183.24|180.84|184.8|182.4|182.69|180.29|0
1655303400000|2022-06-15 14:30:00|182.91|180.51|185.91|183.51|187.37|184.97|182.91|180.51|0
1655303700000|2022-06-15 14:35:00|185.69|183.29|186.47|184.07|186.81|184.41|184.9|182.5|0
1655304000000|2022-06-15 14:40:00|186.69|184.29|187.7|185.3|188.15|185.75|185.9|183.5|0
1655304300000|2022-06-15 14:45:00|188.15|185.75|188.04|185.64|189.51|187.11|187.59|185.19|0
1655304600000|2022-06-15 14:50:00|188.6|186.2|192.13|189.73|192.59|190.19|187.81|185.41|0
1655304900000|2022-06-15 14:55:00|192.02|189.62|188.31|185.91|192.7|190.3|187.97|185.57|0
1655305200000|2022-06-15 15:00:00|188.42|186.02|188.53|186.13|189.21|186.81|187.18|184.78|0
1655305500000|2022-06-15 15:05:00|188.3|185.9|190.01|187.61|190.23|187.83|187.62|185.22|0
1655305800000|2022-06-15 15:10:00|190.12|187.72|192.41|190.01|192.64|190.24|189.32|186.92|0
1655306100000|2022-06-15 15:15:00|192.53|190.13|192.06|189.66|192.99|190.59|191.03|188.63|0
1655306400000|2022-06-15 15:20:00|191.83|189.43|191.4|189|193.67|191.27|191.06|188.66|0
1655306700000|2022-06-15 15:25:00|191.29|188.89|191.7|189.3|192.67|190.27|191.06|188.66|0
1655307000000|2022-06-15 15:30:00|191.81|189.41|192.27|189.87|193.07|190.67|190.78|188.38|0
1655307300000|2022-06-15 15:35:00|192.38|189.98|191.1|188.7|192.5|190.1|190.19|187.79|0
1655307600000|2022-06-15 15:40:00|191.21|188.81|190.11|187.71|191.55|189.15|188.79|186.39|0
1655307900000|2022-06-15 15:45:00|189.99|187.59|188.71|186.31|190.45|188.05|188.37|185.97|0
1655308200000|2022-06-15 15:50:00|188.77|186.37|187.85|185.45|189.28|186.88|187.85|185.45|0
1655308500000|2022-06-15 15:55:00|187.79|185.39|184.92|182.52|188.36|185.96|184.58|182.18|0
1655308800000|2022-06-15 16:00:00|184.81|182.41|183.37|180.97|185.26|182.86|182.58|180.18|0
1655309100000|2022-06-15 16:05:00|183.26|180.86|184.72|182.32|185.52|183.12|183.26|180.86|0
1655309400000|2022-06-15 16:10:00|184.95|182.55|183.33|180.93|184.95|182.55|183.22|180.82|0
1655309700000|2022-06-15 16:15:00|183.11|180.71|183.4|181|183.78|181.38|181.98|179.58|0
1655310000000|2022-06-15 16:20:00|183.12|180.72|181.62|179.22|183.12|180.72|181.29|178.89|0
1655310300000|2022-06-15 16:25:00|181.73|179.33|182.18|179.78|182.85|180.45|181.51|179.11|0
1655310600000|2022-06-15 16:30:00|181.95|179.55|182.62|180.22|183.07|180.67|180.84|178.44|0
1655310900000|2022-06-15 16:35:00|182.73|180.33|184.08|181.68|184.19|181.79|182.28|179.88|0
1655311200000|2022-06-15 16:40:00|184.19|181.79|186.11|183.71|186.91|184.51|183.74|181.34|0
1655311500000|2022-06-15 16:45:00|186|183.6|185.65|183.25|187.02|184.62|185.65|183.25|0
1655311800000|2022-06-15 16:50:00|185.43|183.03|188.96|186.56|189.3|186.9|185.43|183.03|0
1655312100000|2022-06-15 16:55:00|189.07|186.67|189.96|187.56|190.48|188.08|188.32|185.92|0
1655312400000|2022-06-15 17:00:00|190.19|187.79|188|185.6|190.19|187.79|187.31|184.91|0
1655312700000|2022-06-15 17:05:00|187.88|185.48|188.68|186.28|189.37|186.97|187.42|185.02|0
1655313000000|2022-06-15 17:10:00|188.57|186.17|188.18|185.78|189.14|186.74|186.27|183.87|0
1655313300000|2022-06-15 17:15:00|188.07|185.67|188.18|185.78|189.55|187.15|187.83|185.43|0
1655313600000|2022-06-15 17:20:00|188.06|185.66|188.01|185.61|189.23|186.83|187.49|185.09|0
1655313900000|2022-06-15 17:25:00|188.24|185.84|186.72|184.32|188.65|186.25|186.16|183.76|0
1655314200000|2022-06-15 17:30:00|186.61|184.21|187.4|185|187.51|185.11|186.16|183.76|0
1655314500000|2022-06-15 17:35:00|187.28|184.88|186.66|184.26|188.3|185.9|186.6|184.2|0
1655314800000|2022-06-15 17:40:00|186.72|184.32|187.62|185.22|187.96|185.56|186.6|184.2|0
1655315100000|2022-06-15 17:45:00|187.73|185.33|190.12|187.72|190.24|187.84|187.28|184.88|0
1655315400000|2022-06-15 17:50:00|190.01|187.61|186.69|184.29|192.42|190.02|186.64|184.24|0
1655315700000|2022-06-15 17:55:00|187.03|184.63|183.6|181.2|187.14|184.74|181.71|179.31|0
1655316000000|2022-06-15 18:00:00|184.1|181.7|193.62|191.22|197.48|195.08|175.64|173.24|0
1655316300000|2022-06-15 18:05:00|195.25|192.85|194.07|191.67|203.24|200.84|190.72|188.32|0
1655316600000|2022-06-15 18:10:00|194.59|192.19|193.65|191.25|200.12|197.72|192.14|189.74|0
1655316900000|2022-06-15 18:15:00|193.3|190.9|188.74|186.34|196.17|193.77|185.09|182.69|0
1655317200000|2022-06-15 18:20:00|187.94|185.54|195.01|192.61|197.02|194.62|184.86|182.46|0
1655317500000|2022-06-15 18:25:00|193.84|191.44|196.42|194.02|196.42|194.02|190.75|188.35|0
1655317800000|2022-06-15 18:30:00|196.89|194.49|203.55|201.15|209.91|207.51|194.18|191.78|0
1655318100000|2022-06-15 18:35:00|202.83|200.43|184.27|181.87|205.24|202.84|179.86|177.46|0
1655318400000|2022-06-15 18:40:00|185.75|183.35|164.28|161.4|186.83|184.43|162.92|160.04|0
1655318700000|2022-06-15 18:45:00|163.86|160.98|173.37|169.77|173.48|169.88|160.75|157.15|0
1655319000000|2022-06-15 18:50:00|171.82|168.22|179.08|175.48|182.98|179.38|167.92|164.32|0
1655319300000|2022-06-15 18:55:00|178.53|174.93|180.63|177.03|184.34|180.74|174.03|170.43|0
1655319600000|2022-06-15 19:00:00|180.18|176.58|176.61|173.73|180.18|176.6|172.29|168.69|0
1655319900000|2022-06-15 19:05:00|175.62|172.74|173|170.12|178.37|175.49|172.19|169.31|0
1655320200000|2022-06-15 19:10:00|173.22|170.34|176.71|173.83|180.7|177.82|170.63|167.75|0
1655320500000|2022-06-15 19:15:00|178.48|175.6|175.72|172.84|180.7|177.82|175.28|172.4|0
1655320800000|2022-06-15 19:20:00|175.06|172.18|164.06|161.18|175.39|172.51|163.48|160.6|0
1655321100000|2022-06-15 19:25:00|163.79|160.91|160.06|157.18|166.12|163.24|160.06|157.18|0
1655321400000|2022-06-15 19:30:00|160.27|157.39|156.46|153.58|162.55|159.67|153.67|150.79|0
1655321700000|2022-06-15 19:35:00|155.96|153.08|165.3|162.42|166.04|163.16|155.16|152.28|0
1655322000000|2022-06-15 19:40:00|165.93|163.05|172.45|169.57|173.05|170.17|165.55|162.67|0
1655322300000|2022-06-15 19:45:00|173.15|170.27|169.6|166.72|174.68|171.8|169.6|166.72|0
1655322600000|2022-06-15 19:50:00|172.61|169.73|178.28|175.4|179.83|176.95|172.39|169.51|0
1655322900000|2022-06-15 19:55:00|178.06|175.18|177.6|174.72|178.11|175.23|174.88|172|0
1655323200000|2022-06-15 20:00:00|175.96|173.08|176.72|173.84|177.16|174.28|175.74|172.86|0
1655323500000|2022-06-15 20:05:00|176.94|174.06|174.54|171.66|176.94|174.06|174.21|171.33|0
1655323800000|2022-06-15 20:10:00|174.65|171.77|177.72|174.84|177.72|174.84|174.32|171.44|0
1655324100000|2022-06-15 20:15:00|177.61|174.73|178.51|175.15|178.73|175.37|176.86|173.5|0
1655324400000|2022-06-15 20:20:00|178.67|175.31|179.88|176.52|180.77|177.41|178.59|175.23|0
1655324700000|2022-06-15 20:25:00|179.65|176.29|179.6|176.24|179.82|176.46|179.21|175.85|0
1655325000000|2022-06-15 20:30:00|179.43|176.07|177.61|174.25|179.43|176.07|177.44|174.08|0
1655325300000|2022-06-15 20:35:00|177.66|174.3|176.56|173.2|177.66|174.3|176.02|172.66|0
1655325600000|2022-06-15 20:40:00|176.67|173.31|175.79|172.43|177.11|173.75|175.79|172.43|0
1655325900000|2022-06-15 20:45:00|176.12|172.76|175.68|172.32|177.16|173.8|175.68|172.32|0
1655326200000|2022-06-15 20:50:00|175.74|172.38|175.62|172.82|176.39|173.25|175.51|172.16|0
1655326500000|2022-06-15 20:55:00|175.67|172.87|177.09|174.29|177.25|174.45|175.45|172.65|0
1655326800000|2022-06-15 21:00:00|177.1|174.3|176.82|174.02|177.17|174.37|176.76|173.96|0
1655327100000|2022-06-15 21:05:00|176.78|173.98|176.57|173.77|176.78|173.98|176.47|173.67|0
1655327400000|2022-06-15 21:10:00|176.55|173.75|176.62|173.82|176.75|173.95|176.47|173.67|0
1655327700000|2022-06-15 21:15:00|176.67|173.87|176.37|173.57|176.67|173.87|176.32|173.52|0
1655328000000|2022-06-15 21:20:00|176.35|173.55|176.46|173.66|176.52|173.72|176.19|173.39|0
1655328300000|2022-06-15 21:25:00|176.47|173.67|175.91|173.11|176.47|173.67|175.9|173.1|0
1655328600000|2022-06-15 21:30:00|175.87|173.07|175.86|173.06|176.02|173.22|175.85|173.05|0
1655328900000|2022-06-15 21:35:00|175.81|173.01|175.43|172.63|175.81|173.01|175.41|172.61|0
1655329200000|2022-06-15 21:40:00|175.41|172.61|175.09|172.29|175.44|172.64|175.03|172.23|0
1655329500000|2022-06-15 21:45:00|175.13|172.33|174.69|171.89|175.33|172.53|174.69|171.89|0
1655329800000|2022-06-15 21:50:00|174.71|171.91|175.08|172.28|175.08|172.28|174.69|171.89|0
1655330100000|2022-06-15 21:55:00|175.02|172.22|174.81|172.01|175.02|172.22|174.8|172|0
1655330400000|2022-06-15 22:00:00|172.7|169.9|173.5|170.7|174.43|171.63|172.7|169.9|0
1655330700000|2022-06-15 22:05:00|173.56|170.76|172.85|170.05|173.83|171.03|172.85|170.05|0
1655331000000|2022-06-15 22:10:00|172.96|170.16|170.97|168.17|172.96|170.16|170.76|167.96|0
1655331300000|2022-06-15 22:15:00|170.92|168.12|169.32|166.52|170.92|168.12|169.1|166.3|0
1655331600000|2022-06-15 22:20:00|169.22|166.42|170.27|167.47|170.49|167.69|169.17|166.37|0
1655331900000|2022-06-15 22:25:00|170.22|167.42|169.85|167.05|170.81|168.01|169.74|166.94|0
1655332200000|2022-06-15 22:30:00|169.74|166.94|170|167.2|170.7|167.9|169.32|166.52|0
1655332500000|2022-06-15 22:35:00|170.05|167.25|170.32|167.52|170.69|167.89|169.95|167.15|0
1655332800000|2022-06-15 22:40:00|170.48|167.68|170.9|168.1|171.43|168.63|170.43|167.63|0
1655333100000|2022-06-15 22:45:00|170.79|167.99|171.16|168.36|171.32|168.52|170.79|167.99|0
1655333400000|2022-06-15 22:50:00|171.11|168.31|171.64|168.84|171.75|168.95|170.79|167.99|0
1655333700000|2022-06-15 22:55:00|171.75|168.95|170.2|167.4|171.75|168.95|170.09|167.29|0
1655334000000|2022-06-15 23:00:00|170.14|167.34|171.15|168.35|171.2|168.4|170.04|167.24|0
1655334300000|2022-06-15 23:05:00|171.2|168.4|171.04|168.24|171.31|168.51|170.78|167.98|0
1655334600000|2022-06-15 23:10:00|171.09|168.29|171.2|168.4|171.41|168.61|170.77|167.97|0
1655334900000|2022-06-15 23:15:00|171.36|168.56|171.46|168.66|171.73|168.93|171.3|168.5|0
1655335200000|2022-06-15 23:20:00|171.41|168.61|171.51|168.71|171.51|168.71|171.08|168.28|0
1655335500000|2022-06-15 23:25:00|171.57|168.77|170.87|168.07|171.62|168.82|170.76|167.96|0
1655335800000|2022-06-15 23:30:00|170.81|168.01|170.76|167.96|171.08|168.28|170.76|167.96|0
1655336100000|2022-06-15 23:35:00|170.44|167.64|169.16|166.36|170.44|167.64|169.16|166.36|0
1655336400000|2022-06-15 23:40:00|169.27|166.47|167.63|164.83|169.48|166.68|167.63|164.83|0
1655336700000|2022-06-15 23:45:00|167.57|164.77|167.47|164.67|167.89|165.09|166.94|164.14|0
1655337000000|2022-06-15 23:50:00|167.42|164.62|166.94|164.14|167.42|164.62|166.42|163.62|0
1655337300000|2022-06-15 23:55:00|166.83|164.03|166.05|163.25|166.94|164.14|165.99|163.19|0
1655337600000|2022-06-16 00:00:00|166.51|163.71|165.83|163.03|167.67|164.87|165.83|163.03|0
1655337900000|2022-06-16 00:05:00|165.88|163.08|166.51|163.71|167.56|164.76|165.83|163.03|0
1655338200000|2022-06-16 00:10:00|166.56|163.76|165.77|162.97|167.14|164.34|165.77|162.97|0
1655338500000|2022-06-16 00:15:00|165.88|163.08|165.67|162.87|166.82|164.02|165.67|162.87|0
1655338800000|2022-06-16 00:20:00|165.77|162.97|165.04|162.24|166.39|163.59|164.62|161.82|0
1655339100000|2022-06-16 00:25:00|165.14|162.34|164.67|161.87|165.24|162.44|164.21|161.41|0
1655339400000|2022-06-16 00:30:00|164.62|161.82|164.61|161.81|164.72|161.92|163.79|160.99|0
1655339700000|2022-06-16 00:35:00|164.72|161.92|164.77|161.97|164.93|162.13|164.09|161.29|0
1655340000000|2022-06-16 00:40:00|164.71|161.91|165.08|162.28|165.13|162.33|164.61|161.81|0
1655340300000|2022-06-16 00:45:00|165.02|162.22|165.12|162.32|165.13|162.33|164.92|162.12|0
1655340600000|2022-06-16 00:50:00|165.07|162.27|164.6|161.8|165.12|162.32|164.6|161.8|0
1655340900000|2022-06-16 00:55:00|164.7|161.9|165.01|162.21|165.12|162.32|164.6|161.8|0
1655341200000|2022-06-16 01:00:00|165.12|162.32|164.65|161.85|165.12|162.32|164.59|161.79|0
1655341500000|2022-06-16 01:05:00|164.59|161.79|163.25|160.45|164.8|162|162.83|160.03|0
1655341800000|2022-06-16 01:10:00|163.14|160.34|160.99|158.19|163.14|160.34|160.99|158.19|0
1655342100000|2022-06-16 01:15:00|161.09|158.29|161.7|158.9|162.42|159.62|161.09|158.29|0
1655342400000|2022-06-16 01:20:00|161.8|159|163.03|160.23|163.23|160.43|161.8|159|0
1655342700000|2022-06-16 01:25:00|163.13|160.33|163.59|160.79|163.64|160.84|162.77|159.97|0
1655343000000|2022-06-16 01:30:00|163.54|160.74|164.99|162.19|165.09|162.29|163.54|160.74|0
1655343300000|2022-06-16 01:35:00|164.88|162.08|166.13|163.33|166.23|163.43|164.26|161.46|0
1655343600000|2022-06-16 01:40:00|166.08|163.28|168.86|166.06|168.86|166.06|166.08|163.28|0
1655343900000|2022-06-16 01:45:00|168.75|165.95|168.64|165.84|169.7|166.9|168.22|165.42|0
1655344200000|2022-06-16 01:50:00|168.85|166.05|168.53|165.73|169.17|166.37|168.32|165.52|0
1655344500000|2022-06-16 01:55:00|168.43|165.63|168.95|166.15|169.48|166.68|168|165.2|0
1655344800000|2022-06-16 02:00:00|169.06|166.26|168|165.2|169.06|166.26|167.89|165.09|0
1655345100000|2022-06-16 02:05:00|167.89|165.09|170.32|167.52|170.32|167.52|167.89|165.09|0
1655345400000|2022-06-16 02:10:00|170.16|167.36|170.21|167.41|171.07|168.27|169.79|166.99|0
1655345700000|2022-06-16 02:15:00|170.32|167.52|170.53|167.73|170.63|167.83|169.04|166.24|0
1655346000000|2022-06-16 02:20:00|170.63|167.83|170.74|167.94|170.74|167.94|169.57|166.77|0
1655346300000|2022-06-16 02:25:00|170.63|167.83|171.37|168.57|171.8|169|170.1|167.3|0
1655346600000|2022-06-16 02:30:00|171.27|168.47|170.2|167.4|171.48|168.68|169.99|167.19|0
1655346900000|2022-06-16 02:35:00|170.41|167.61|169.77|166.97|170.46|167.66|169.61|166.81|0
1655347200000|2022-06-16 02:40:00|169.72|166.92|168.6|165.8|170.09|167.29|168.49|165.69|0
1655347500000|2022-06-16 02:45:00|168.49|165.69|168.49|165.69|168.7|165.9|167.75|164.95|0
1655347800000|2022-06-16 02:50:00|168.6|165.8|168.8|166|168.91|166.11|167.86|165.06|0
1655348100000|2022-06-16 02:55:00|168.7|165.9|168.48|165.68|169.02|166.22|168.48|165.68|0
1655348400000|2022-06-16 03:00:00|168.38|165.58|168.16|165.36|168.69|165.89|168.06|165.26|0
1655348700000|2022-06-16 03:05:00|168.22|165.42|167.53|164.73|168.37|165.57|167.53|164.73|0
1655349000000|2022-06-16 03:10:00|167.63|164.83|166.69|163.89|167.74|164.94|166.69|163.89|0
1655349300000|2022-06-16 03:15:00|166.64|163.84|166.58|163.78|167|164.2|166.16|163.36|0
1655349600000|2022-06-16 03:20:00|166.63|163.83|165.58|162.78|166.68|163.88|165.53|162.73|0
1655349900000|2022-06-16 03:25:00|165.63|162.83|165.73|162.93|166.15|163.35|165.32|162.52|0
1655350200000|2022-06-16 03:30:00|165.84|163.04|166.36|163.56|166.46|163.66|165.52|162.72|0
1655350500000|2022-06-16 03:35:00|166.46|163.66|169.09|166.29|169.14|166.34|166.46|163.66|0
1655350800000|2022-06-16 03:40:00|168.98|166.18|169.61|166.81|170.25|167.45|168.88|166.08|0
1655351100000|2022-06-16 03:45:00|169.72|166.92|170.25|167.45|170.46|167.66|168.98|166.18|0
1655351400000|2022-06-16 03:50:00|170.14|167.34|171.2|168.4|171.31|168.51|169.56|166.76|0
1655351700000|2022-06-16 03:55:00|171.26|168.46|170.67|167.87|171.42|168.62|170.56|167.76|0
1655352000000|2022-06-16 04:00:00|170.72|167.92|172.32|169.52|172.48|169.68|169.76|166.96|0
1655352300000|2022-06-16 04:05:00|172.59|169.79|172|169.2|172.59|169.79|171.52|168.72|0
1655352600000|2022-06-16 04:10:00|171.94|169.14|171.72|168.92|173.12|170.32|171.62|168.82|0
1655352900000|2022-06-16 04:15:00|171.62|168.82|173.01|170.21|173.12|170.32|171.62|168.82|0
1655353200000|2022-06-16 04:20:00|173.12|170.32|173.98|171.18|173.98|171.18|171.78|168.98|0
1655353500000|2022-06-16 04:25:00|173.92|171.12|173.22|170.42|173.98|171.18|172.46|169.66|0
1655353800000|2022-06-16 04:30:00|173.11|170.31|171.71|168.91|173.32|170.52|171.6|168.8|0
1655354100000|2022-06-16 04:35:00|171.82|169.02|171.81|169.01|172.35|169.55|171.71|168.91|0
1655354400000|2022-06-16 04:40:00|171.76|168.96|173.96|171.16|174.18|171.38|171.71|168.91|0
1655354700000|2022-06-16 04:45:00|173.85|171.05|173.63|170.83|174.18|171.38|173.42|170.62|0
1655355000000|2022-06-16 04:50:00|173.53|170.73|174.06|171.26|174.28|171.48|173.53|170.73|0
1655355300000|2022-06-16 04:55:00|173.95|171.15|175.03|172.23|175.03|172.23|173.3|170.5|0
1655355600000|2022-06-16 05:00:00|174.92|172.12|175.96|173.16|176.34|173.54|174.38|171.58|0
1655355900000|2022-06-16 05:05:00|175.9|173.1|176.99|174.19|177.32|174.52|175.79|172.99|0
1655356200000|2022-06-16 05:10:00|177.1|174.3|178.85|176.05|179.52|176.72|176.77|173.97|0
1655356500000|2022-06-16 05:15:00|178.8|176|178.3|175.5|179.24|176.44|177.75|174.95|0
1655356800000|2022-06-16 05:20:00|178.41|175.61|178.51|175.71|178.85|176.05|177.31|174.51|0
1655357100000|2022-06-16 05:25:00|178.46|175.66|177.96|175.16|178.51|175.71|176.7|173.9|0
1655357400000|2022-06-16 05:30:00|177.91|175.11|180.11|177.31|180.17|177.37|177.3|174.5|0
1655357700000|2022-06-16 05:35:00|180.05|177.25|180.49|177.69|181.39|178.59|179.94|177.14|0
1655358000000|2022-06-16 05:40:00|180.61|177.81|180.33|177.53|180.94|178.14|179.33|176.53|0
1655358300000|2022-06-16 05:45:00|180.27|177.47|181.04|178.24|182.05|179.25|180.27|177.47|0
1655358600000|2022-06-16 05:50:00|181.21|178.41|183.95|181.15|183.95|181.15|181.04|178.24|0
1655358900000|2022-06-16 05:55:00|183.84|181.04|184.29|181.49|184.29|181.49|183.5|180.7|0
1655359200000|2022-06-16 06:00:00|183.61|180.81|183.49|180.69|183.83|181.03|181.15|178.35|0
1655359500000|2022-06-16 06:05:00|183.38|180.58|183.49|180.69|184.96|182.16|183.27|180.47|0
1655359800000|2022-06-16 06:10:00|183.83|181.03|184.22|181.42|184.62|181.82|183.26|180.46|0
1655360100000|2022-06-16 06:15:00|184.16|181.36|185.29|182.49|185.46|182.66|183.26|180.46|0
1655360400000|2022-06-16 06:20:00|185.46|182.66|185.51|182.71|185.96|183.16|184.5|181.7|0
1655360700000|2022-06-16 06:25:00|185.17|182.37|187.05|184.25|187.16|184.36|184.18|181.38|0
1655361000000|2022-06-16 06:30:00|187.16|184.36|191.52|188.72|193.38|190.58|187.05|184.25|0
1655361300000|2022-06-16 06:35:00|191.87|189.07|193.49|190.69|193.79|190.99|191.64|188.84|0
1655361600000|2022-06-16 06:40:00|193.61|190.81|194.07|191.27|196.66|193.86|193.61|190.81|0
1655361900000|2022-06-16 06:45:00|193.96|191.16|192.5|189.7|194.19|191.39|191.86|189.06|0
1655362200000|2022-06-16 06:50:00|192.9|190.1|193.82|191.02|194.01|191.21|191.62|188.82|0
1655362500000|2022-06-16 06:55:00|193.36|190.56|193.7|190.9|194.58|191.78|192.83|190.03|0
1655362800000|2022-06-16 07:00:00|193.82|191.02|193.05|189.69|195.22|192.42|192.12|188.76|0
1655363100000|2022-06-16 07:05:00|193.27|190.39|194.44|191.56|194.73|191.85|192.57|189.69|0
1655363400000|2022-06-16 07:10:00|194.08|191.2|194.78|191.9|197.38|194.5|193.96|191.08|0
1655363700000|2022-06-16 07:15:00|194.9|192.02|199.61|196.73|201.76|198.88|194.9|192.02|0
1655364000000|2022-06-16 07:20:00|199.43|196.55|205.02|202.14|205.02|202.14|199.43|196.55|0
1655364300000|2022-06-16 07:25:00|204.77|201.89|204.5|201.62|208.25|205.37|202.99|200.11|0
1655364600000|2022-06-16 07:30:00|204.74|201.86|212.97|210.09|215.26|212.38|204.74|201.86|0
1655364900000|2022-06-16 07:35:00|212.54|209.66|216.97|214.09|218.91|216.03|211.8|208.92|0
1655365200000|2022-06-16 07:40:00|216.47|213.59|214.67|211.79|219.35|216.47|214.55|211.67|0
1655365500000|2022-06-16 07:45:00|214.92|212.04|215.41|212.53|216.78|213.9|212.82|209.94|0
1655365800000|2022-06-16 07:50:00|215.29|212.41|216.03|213.15|220.15|217.27|215.29|212.41|0
1655366100000|2022-06-16 07:55:00|215.97|213.09|215.15|212.27|217.89|215.01|213.43|210.55|0
1655366400000|2022-06-16 08:00:00|215.53|212.65|211.09|208.21|216.77|213.89|210.48|207.6|0
1655366700000|2022-06-16 08:05:00|210.97|208.09|211.63|208.75|212.93|210.05|209.49|206.61|0
1655367000000|2022-06-16 08:10:00|211.56|208.68|211.81|208.93|213.41|210.53|211.19|208.31|0
1655367300000|2022-06-16 08:15:00|211.99|209.11|212.54|209.66|212.54|209.66|210.09|207.21|0
1655367600000|2022-06-16 08:20:00|212.48|209.6|212.78|209.9|214.95|212.07|211.56|208.68|0
1655367900000|2022-06-16 08:25:00|212.66|209.78|210.74|207.86|213.65|210.77|209.7|206.82|0
1655368200000|2022-06-16 08:30:00|210.8|207.92|214.44|211.56|214.44|211.56|210.62|207.74|0
1655368500000|2022-06-16 08:35:00|214.75|211.87|211.72|208.84|215.25|212.37|211.72|208.84|0
1655368800000|2022-06-16 08:40:00|211.78|208.9|215.49|212.61|215.87|212.99|211.78|208.9|0
1655369100000|2022-06-16 08:45:00|215.37|212.49|213.5|210.62|215.37|212.49|213.32|210.44|0
1655369400000|2022-06-16 08:50:00|213.62|210.74|217.23|214.35|218.74|215.86|213.62|210.74|0
1655369700000|2022-06-16 08:55:00|217.17|214.29|220.76|217.88|220.83|217.95|217.11|214.23|0
1655370000000|2022-06-16 09:00:00|220.89|218.01|224.26|221.38|224.45|221.57|220.76|217.88|0
1655370300000|2022-06-16 09:05:00|224.33|221.45|226.7|223.82|228.05|225.17|224.33|221.45|0
1655370600000|2022-06-16 09:10:00|226.89|224.01|224.21|221.33|227.28|224.4|223.89|221.01|0
1655370900000|2022-06-16 09:15:00|224.27|221.39|224.46|221.58|224.84|221.96|221.99|219.11|0
1655371200000|2022-06-16 09:20:00|224.4|221.52|223.94|221.06|228.43|225.55|223.69|220.81|0
1655371500000|2022-06-16 09:25:00|224.14|221.26|222.1|219.22|224.45|221.57|221.79|218.91|0
1655371800000|2022-06-16 09:30:00|222.48|219.6|224|221.12|224.7|221.82|221.85|218.97|0
1655372100000|2022-06-16 09:35:00|223.94|221.06|224.13|221.25|224.45|221.57|222.92|220.04|0
1655372400000|2022-06-16 09:40:00|223.93|221.05|223.74|220.86|225.85|222.97|222.28|219.4|0
1655372700000|2022-06-16 09:45:00|224|221.12|221.89|219.01|224.63|221.75|221.89|219.01|0
1655373000000|2022-06-16 09:50:00|221.76|218.88|221.38|218.5|223.67|220.79|221.25|218.37|0
1655373300000|2022-06-16 09:55:00|221.25|218.37|219.99|217.11|222.27|219.39|219.36|216.48|0
1655373600000|2022-06-16 10:00:00|219.93|217.05|217.72|214.84|222.26|219.38|217.47|214.59|0
1655373900000|2022-06-16 10:05:00|217.85|214.97|217.97|215.09|218.6|215.72|217.22|214.34|0
1655374200000|2022-06-16 10:10:00|217.85|214.97|218.72|215.84|218.85|215.97|216.22|213.34|0
1655374500000|2022-06-16 10:15:00|218.66|215.78|217.46|214.58|219.47|216.59|217.46|214.58|0
1655374800000|2022-06-16 10:20:00|218.09|215.21|221.68|218.8|222.12|219.24|218.09|215.21|0
1655375100000|2022-06-16 10:25:00|221.61|218.73|222.62|219.74|222.75|219.87|221.36|218.48|0
1655375400000|2022-06-16 10:30:00|222.75|219.87|223.77|220.89|224.09|221.21|221.8|218.92|0
1655375700000|2022-06-16 10:35:00|223.83|220.95|224.21|221.33|224.78|221.9|223.32|220.44|0
1655376000000|2022-06-16 10:40:00|224.27|221.39|224.01|221.13|224.78|221.9|223.89|221.01|0
1655376300000|2022-06-16 10:45:00|224.08|221.2|222.74|219.86|225.03|222.15|222.48|219.6|0
1655376600000|2022-06-16 10:50:00|222.86|219.98|224.07|221.19|225.54|222.66|222.1|219.22|0
1655376900000|2022-06-16 10:55:00|224.01|221.13|224.38|221.5|225.22|222.34|221.33|218.45|0
1655377200000|2022-06-16 11:00:00|224.13|221.25|220.57|217.69|224.13|221.25|219.88|217|0
1655377500000|2022-06-16 11:05:00|220.64|217.76|220.51|217.63|221.33|218.45|218.56|215.68|0
1655377800000|2022-06-16 11:10:00|220.44|217.56|222.7|219.82|222.95|220.07|220|217.12|0
1655378100000|2022-06-16 11:15:00|222.51|219.63|223.9|221.02|225.11|222.23|222.51|219.63|0
1655378400000|2022-06-16 11:20:00|223.84|220.96|223.65|220.77|225.24|222.36|222.82|219.94|0
1655378700000|2022-06-16 11:25:00|223.45|220.57|220.16|217.28|223.83|220.95|219.1|216.22|0
1655379000000|2022-06-16 11:30:00|220.66|217.78|220.03|217.15|223.19|220.31|219.78|216.9|0
1655379300000|2022-06-16 11:35:00|219.91|217.03|221.29|218.41|222.03|219.15|219.22|216.34|0
1655379600000|2022-06-16 11:40:00|221.54|218.66|223.06|220.18|224.07|221.19|220.97|218.09|0
1655379900000|2022-06-16 11:45:00|223.45|220.57|225.93|223.05|226.25|223.37|223.45|220.57|0
1655380200000|2022-06-16 11:50:00|225.48|222.6|224.33|221.45|226.38|223.5|224.2|221.32|0
1655380500000|2022-06-16 11:55:00|224.46|221.58|221.53|218.65|225.09|222.21|220.9|218.02|0
1655380800000|2022-06-16 12:00:00|221.66|218.78|217.64|214.76|222.55|219.67|216.39|213.51|0
1655381100000|2022-06-16 12:05:00|217.39|214.51|215.39|212.51|217.76|214.88|214.77|211.89|0
1655381400000|2022-06-16 12:10:00|215.52|212.64|214.4|211.52|215.89|213.01|213.42|210.54|0
1655381700000|2022-06-16 12:15:00|214.52|211.64|217.5|214.62|217.75|214.87|213.41|210.53|0
1655382000000|2022-06-16 12:20:00|217.31|214.43|213.65|210.77|217.37|214.49|213.28|210.4|0
1655382300000|2022-06-16 12:25:00|213.78|210.9|215.07|212.19|215.69|212.81|212.54|209.66|0
1655382600000|2022-06-16 12:30:00|215.19|212.31|213.83|210.95|216.31|213.43|212.54|209.66|0
1655382900000|2022-06-16 12:35:00|213.64|210.76|211.43|208.55|214.76|211.88|209.97|207.09|0
1655383200000|2022-06-16 12:40:00|211.55|208.67|214.38|211.5|215.12|212.24|211.43|208.55|0
1655383500000|2022-06-16 12:45:00|214.5|211.62|216.48|213.6|216.98|214.1|213.51|210.63|0
1655383800000|2022-06-16 12:50:00|216.36|213.48|216.35|213.47|216.98|214.1|215.11|212.23|0
1655384100000|2022-06-16 12:55:00|216.48|213.6|218.16|215.28|218.97|216.09|215.61|212.73|0
1655384400000|2022-06-16 13:00:00|218.22|215.34|216.75|213.87|219.09|216.21|214.76|211.88|0
1655384700000|2022-06-16 13:05:00|216.82|213.94|217.87|214.99|219.13|216.25|216.38|213.5|0
1655385000000|2022-06-16 13:10:00|218|215.12|218.37|215.49|219.38|216.5|217.62|214.74|0
1655385300000|2022-06-16 13:15:00|218.5|215.62|219.62|216.74|219.88|217|218.24|215.36|0
1655385600000|2022-06-16 13:20:00|219.75|216.87|221.26|218.38|221.39|218.51|219.25|216.37|0
1655385900000|2022-06-16 13:25:00|221.52|218.64|221.89|219.01|222.4|219.52|220.12|217.24|0
1655386200000|2022-06-16 13:30:00|221.77|218.89|226.75|223.87|227.26|224.38|219.87|216.99|0
1655386500000|2022-06-16 13:35:00|227|224.12|230.76|227.88|233.38|230.5|224.44|221.56|0
1655386800000|2022-06-16 13:40:00|230.89|228.01|232.72|229.84|234.56|231.68|228.94|226.06|0
1655387100000|2022-06-16 13:45:00|232.98|230.1|226.99|224.11|233.5|230.62|224.43|221.55|0
1655387400000|2022-06-16 13:50:00|227.38|224.5|226.98|224.1|232.32|229.44|224.72|221.84|0
1655387700000|2022-06-16 13:55:00|227.63|224.75|227.74|224.86|229.63|226.75|224.42|221.54|0
1655388000000|2022-06-16 14:00:00|228.58|225.7|231.6|228.72|232.13|229.25|226.62|223.74|0
1655388300000|2022-06-16 14:05:00|232|229.12|231.99|229.11|235.18|232.3|231.6|228.72|0
1655388600000|2022-06-16 14:10:00|232.26|229.38|236.71|233.83|237.51|234.63|232.26|229.38|0
1655388900000|2022-06-16 14:15:00|237.11|234.23|236.05|233.17|237.24|234.36|232.35|229.47|0
1655389200000|2022-06-16 14:20:00|236.84|233.96|230.65|227.77|236.84|233.96|229.34|226.46|0
1655389500000|2022-06-16 14:25:00|230.52|227.64|229.21|226.33|231.17|228.29|228.69|225.81|0
1655389800000|2022-06-16 14:30:00|229.73|226.85|230.77|227.89|232.87|229.99|228.95|226.07|0
1655390100000|2022-06-16 14:35:00|231.03|228.15|235.9|233.02|236.03|233.15|231.03|228.15|0
1655390400000|2022-06-16 14:40:00|236.03|233.15|241.24|238.36|241.24|238.36|235.23|232.35|0
1655390700000|2022-06-16 14:45:00|241.1|238.22|244.21|241.33|244.21|241.33|240.16|237.28|0
1655391000000|2022-06-16 14:50:00|244.07|241.19|243.53|240.65|246.66|243.78|242.99|240.11|0
1655391300000|2022-06-16 14:55:00|243.39|240.51|246.29|243.41|246.29|243.41|242.58|239.7|0
1655391600000|2022-06-16 15:00:00|246.43|243.55|241.96|239.08|246.56|243.68|241.15|238.27|0
1655391900000|2022-06-16 15:05:00|242.36|239.48|242.22|239.34|245.47|242.59|242.09|239.21|0
1655392200000|2022-06-16 15:10:00|242.49|239.61|236.74|233.86|243.16|240.28|236.74|233.86|0
1655392500000|2022-06-16 15:15:00|237.54|234.66|237.68|234.8|238.6|235.72|235.02|232.14|0
1655392800000|2022-06-16 15:20:00|237.95|235.07|237.95|235.07|241.15|238.27|236.5|233.62|0
1655393100000|2022-06-16 15:25:00|238.08|235.2|235.97|233.09|238.48|235.6|232.43|229.55|0
1655393400000|2022-06-16 15:30:00|235.83|232.95|238.74|235.86|238.88|236|235.18|232.3|0
1655393700000|2022-06-16 15:35:00|239.14|236.26|235.28|232.4|239.94|237.06|234.88|232|0
1655394000000|2022-06-16 15:40:00|235.15|232.27|240.07|237.19|241.82|238.94|234.88|232|0
1655394300000|2022-06-16 15:45:00|240.41|237.53|239.93|237.05|241.61|238.73|239.8|236.92|0
1655394600000|2022-06-16 15:50:00|239.4|236.52|241.27|238.39|242.42|239.54|238.19|235.31|0
1655394900000|2022-06-16 15:55:00|241.13|238.25|235.93|233.05|241.4|238.52|235.93|233.05|0
1655395200000|2022-06-16 16:00:00|236.06|233.18|239.12|236.24|240.59|237.71|235.26|232.38|0
1655395500000|2022-06-16 16:05:00|239.38|236.5|242.88|240|242.88|240|238.31|235.43|0
1655395800000|2022-06-16 16:10:00|243.01|240.13|243.95|241.07|244.23|241.35|240.32|237.44|0
1655396100000|2022-06-16 16:15:00|244.09|241.21|242.6|239.72|244.09|241.21|240.04|237.16|0
1655396400000|2022-06-16 16:20:00|242.73|239.85|241.92|239.04|243.95|241.07|240.71|237.83|0
1655396700000|2022-06-16 16:25:00|242.06|239.18|237.1|234.22|242.86|239.98|236.43|233.55|0
1655397000000|2022-06-16 16:30:00|236.97|234.09|238.29|235.41|241.11|238.23|236.03|233.15|0
1655397300000|2022-06-16 16:35:00|238.43|235.55|240.1|237.22|242.32|239.44|238.43|235.55|0
1655397600000|2022-06-16 16:40:00|239.89|237.01|237.09|234.21|241.23|238.35|235.63|232.75|0
1655397900000|2022-06-16 16:45:00|237.35|234.47|235.62|232.74|238.82|235.94|234.5|231.62|0
1655398200000|2022-06-16 16:50:00|235.49|232.61|237.21|234.33|238.28|235.4|234.7|231.82|0
1655398500000|2022-06-16 16:55:00|237.08|234.2|237.74|234.86|240.01|237.13|237.08|234.2|0
1655398800000|2022-06-16 17:00:00|236.94|234.06|237.87|234.99|238.81|235.93|233.9|231.02|0
1655399100000|2022-06-16 17:05:00|237.6|234.72|233.04|230.16|238.8|235.92|231.27|228.39|0
1655399400000|2022-06-16 17:10:00|233.1|230.22|234.42|231.54|236|233.12|232.78|229.9|0
1655399700000|2022-06-16 17:15:00|234.55|231.67|236|233.12|236|233.12|233.17|230.29|0
1655400000000|2022-06-16 17:20:00|235.87|232.99|239.33|236.45|239.59|236.71|235.6|232.72|0
1655400300000|2022-06-16 17:25:00|239.19|236.31|232.56|229.68|240.13|237.25|230.21|227.33|0
1655400600000|2022-06-16 17:30:00|234.41|231.53|232.69|229.81|236.65|233.77|231.25|228.37|0
1655400900000|2022-06-16 17:35:00|232.56|229.68|233.87|230.99|236.65|233.77|232.17|229.29|0
1655401200000|2022-06-16 17:40:00|234.13|231.25|239.71|236.83|239.71|236.83|233.34|230.46|0
1655401500000|2022-06-16 17:45:00|239.98|237.1|239.71|236.83|242.26|239.38|239.25|236.37|0
1655401800000|2022-06-16 17:50:00|239.17|236.29|241.45|238.57|242.06|239.18|239.17|236.29|0
1655402100000|2022-06-16 17:55:00|241.32|238.44|243.01|240.13|243.74|240.86|240.42|237.54|0
1655402400000|2022-06-16 18:00:00|243.42|240.54|241.91|239.03|243.69|240.81|240.55|237.67|0
1655402700000|2022-06-16 18:05:00|241.78|238.9|244.37|241.49|245.75|242.87|241.23|238.35|0
1655403000000|2022-06-16 18:10:00|244.65|241.77|242.72|239.84|244.78|241.9|242.31|239.43|0
1655403300000|2022-06-16 18:15:00|242.86|239.98|243.13|240.25|244.78|241.9|242.72|239.84|0
1655403600000|2022-06-16 18:20:00|242.99|240.11|245.88|243|246.43|243.55|242.58|239.7|0
1655403900000|2022-06-16 18:25:00|245.74|242.86|246.84|243.96|246.84|243.96|244.77|241.89|0
1655404200000|2022-06-16 18:30:00|247.25|244.37|246.42|243.54|247.67|244.79|244.22|241.34|0
1655404500000|2022-06-16 18:35:00|246.28|243.4|245.45|242.57|247.67|244.79|244.35|241.47|0
1655404800000|2022-06-16 18:40:00|245.31|242.43|244.21|241.33|245.31|242.43|240.52|237.64|0
1655405100000|2022-06-16 18:45:00|244.48|241.6|251.98|249.1|251.98|249.1|242.84|239.96|0
1655405400000|2022-06-16 18:50:00|251.84|248.96|252.68|249.8|253.1|250.22|249.88|247|0
1655405700000|2022-06-16 18:55:00|252.54|249.66|251.87|248.99|254.66|251.78|251.07|248.19|0
1655406000000|2022-06-16 19:00:00|252.01|249.13|245.68|242.8|252.7|249.82|243.64|240.76|0
1655406300000|2022-06-16 19:05:00|245.81|242.93|241.2|238.32|248.96|246.08|241.2|238.32|0
1655406600000|2022-06-16 19:10:00|241.33|238.45|243.63|240.75|245.81|242.93|237.98|235.1|0
1655406900000|2022-06-16 19:15:00|244.71|241.83|242|239.12|247.45|244.57|242|239.12|0
1655407200000|2022-06-16 19:20:00|241.93|239.05|242|239.12|242.94|240.06|239.44|236.56|0
1655407500000|2022-06-16 19:25:00|242.27|239.39|240.11|237.23|243.21|240.33|237.43|234.55|0
1655407800000|2022-06-16 19:30:00|240.37|237.49|247.57|244.69|248.26|245.38|239.57|236.69|0
1655408100000|2022-06-16 19:35:00|248.33|245.45|242.51|239.63|248.33|245.45|241.56|238.68|0
1655408400000|2022-06-16 19:40:00|242.38|239.5|244.42|241.54|244.42|241.54|237.64|234.76|0
1655408700000|2022-06-16 19:45:00|244.56|241.68|248.55|245.67|249.93|247.05|243.19|240.31|0
1655409000000|2022-06-16 19:50:00|248.06|245.18|245.37|242.49|248.41|245.53|243.59|240.71|0
1655409300000|2022-06-16 19:55:00|244.69|241.81|237.09|234.21|245.92|243.04|237.09|234.21|0
1655409600000|2022-06-16 20:00:00|236.02|233.14|238.91|236.03|239.51|236.63|235.89|233.01|0
1655409900000|2022-06-16 20:05:00|239.11|236.23|240.59|237.71|240.59|237.71|235.35|232.47|0
1655410200000|2022-06-16 20:10:00|240.86|237.98|234.28|231.4|240.86|237.98|234.28|231.4|0
1655410500000|2022-06-16 20:15:00|235.25|231.89|238.93|235.57|239.2|235.84|235.12|231.76|0
1655410800000|2022-06-16 20:20:00|238.66|235.3|238.05|234.69|239.47|236.11|237.98|234.62|0
1655411100000|2022-06-16 20:25:00|238.12|234.76|236.58|233.22|239.06|235.7|236.58|233.22|0
1655411400000|2022-06-16 20:30:00|236.51|233.15|237.17|233.81|237.17|233.81|235.7|232.34|0
1655411700000|2022-06-16 20:35:00|237.31|233.95|237.57|234.21|237.71|234.35|236.71|233.35|0
1655412000000|2022-06-16 20:40:00|237.51|234.15|237.57|234.21|237.84|234.48|237.17|233.81|0
1655412300000|2022-06-16 20:45:00|237.37|234.01|234.49|231.13|237.37|234.01|234.49|231.13|0
1655412600000|2022-06-16 20:50:00|234.69|231.33|233.42|230.06|234.76|231.4|233.03|229.67|0
1655412900000|2022-06-16 20:55:00|233.56|230.2|233.75|230.39|234.35|230.99|232.83|229.47|0
1655413200000|2022-06-16 21:00:00|234|230.64|233.59|230.23|234.2|230.84|233.59|230.23|0
1655413500000|2022-06-16 21:05:00|233.61|230.25|233.63|230.27|233.92|230.56|233.51|230.15|0
1655413800000|2022-06-16 21:10:00|233.62|230.26|233.53|230.17|233.62|230.26|233.47|230.11|0
1655414100000|2022-06-16 21:15:00|233.74|230.38|233.5|230.14|233.76|230.4|233.49|230.13|0
1655414400000|2022-06-16 21:20:00|233.48|230.12|233.23|229.87|233.48|230.12|233.13|229.77|0
1655414700000|2022-06-16 21:25:00|233.29|229.93|233.17|229.81|233.52|230.16|233.17|229.81|0
1655415000000|2022-06-16 21:30:00|233.19|229.83|233.59|230.23|233.63|230.27|232.99|229.63|0
1655415300000|2022-06-16 21:35:00|233.63|230.27|233.78|230.42|233.82|230.46|233.63|230.27|0
1655415600000|2022-06-16 21:40:00|233.8|230.44|233.42|230.06|233.83|230.47|233.42|230.06|0
1655415900000|2022-06-16 21:45:00|233.51|230.15|234.05|230.69|234.05|230.69|233.51|230.15|0
1655416200000|2022-06-16 21:50:00|234.03|230.67|233.85|230.49|234.05|230.69|233.6|230.24|0
1655416500000|2022-06-16 21:55:00|233.79|230.43|233.45|230.09|233.85|230.49|233.37|230.01|0
1655416800000|2022-06-16 22:00:00|233.05|229.69|231.13|227.77|233.05|229.69|230.73|227.37|0
1655417100000|2022-06-16 22:05:00|230.93|227.57|233.9|230.54|233.9|230.54|230.47|227.11|0
1655417400000|2022-06-16 22:10:00|234.03|230.67|234.36|231|234.69|231.33|233.37|230.01|0
1655417700000|2022-06-16 22:15:00|234.3|230.94|234.96|231.6|235.22|231.86|234.03|230.67|0
1655418000000|2022-06-16 22:20:00|234.82|231.46|232.63|229.27|234.82|231.46|232.3|228.94|0
1655418300000|2022-06-16 22:25:00|232.56|229.2|231.37|228.01|233.22|229.86|231.37|228.01|0
1655418600000|2022-06-16 22:30:00|231.24|227.88|231.89|228.53|232.82|229.46|231.24|227.88|0
1655418900000|2022-06-16 22:35:00|232.03|228.67|231.63|228.27|233.48|230.12|231.63|228.27|0
1655419200000|2022-06-16 22:40:00|231.5|228.14|232.42|229.06|232.68|229.32|231.49|228.13|0
1655419500000|2022-06-16 22:45:00|232.55|229.19|233.34|229.98|233.47|230.11|232.55|229.19|0
1655419800000|2022-06-16 22:50:00|233.21|229.85|233.2|229.84|233.47|230.11|232.54|229.18|0
1655420100000|2022-06-16 22:55:00|233.34|229.98|234.66|231.3|234.66|231.3|233.14|229.78|0
1655420400000|2022-06-16 23:00:00|234.53|231.17|233.33|229.97|234.53|231.17|233.2|229.84|0
1655420700000|2022-06-16 23:05:00|233.2|229.84|233.46|230.1|233.86|230.5|232.93|229.57|0
1655421000000|2022-06-16 23:10:00|233.53|230.17|233.99|230.63|234.39|231.03|233.32|229.96|0
1655421300000|2022-06-16 23:15:00|233.85|230.49|236.65|233.29|236.78|233.42|233.72|230.36|0
1655421600000|2022-06-16 23:20:00|236.78|233.42|238.53|235.17|238.93|235.57|236.78|233.42|0
1655421900000|2022-06-16 23:25:00|238.39|235.03|237.18|233.82|238.39|235.03|237.05|233.69|0
1655422200000|2022-06-16 23:30:00|237.45|234.09|235.77|232.41|237.98|234.62|235.17|231.81|0
1655422500000|2022-06-16 23:35:00|235.84|232.48|236.64|233.28|236.9|233.54|235.7|232.34|0
1655422800000|2022-06-16 23:40:00|236.17|232.81|235.96|232.6|236.9|233.54|235.83|232.47|0
1655423100000|2022-06-16 23:45:00|235.83|232.47|234.69|231.33|236.83|233.47|234.56|231.2|0
1655423400000|2022-06-16 23:50:00|234.56|231.2|234.29|230.93|235.49|232.13|234.03|230.67|0
1655423700000|2022-06-16 23:55:00|234.16|230.8|235.55|232.19|235.95|232.59|234.16|230.8|0
1655424000000|2022-06-17 00:00:00|235.62|232.26|239.63|236.27|240.24|236.88|235.35|231.99|0
1655424300000|2022-06-17 00:05:00|239.9|236.54|235.81|232.45|240.31|236.95|235.81|232.45|0
1655424600000|2022-06-17 00:10:00|235.61|232.25|232.56|229.2|235.61|232.25|232.36|229|0
1655424900000|2022-06-17 00:15:00|232.23|228.87|230.71|227.35|232.36|229|230.18|226.82|0
1655425200000|2022-06-17 00:20:00|230.97|227.61|232.88|229.52|233.47|230.11|230.91|227.55|0
1655425500000|2022-06-17 00:25:00|232.75|229.39|231.75|228.39|233.74|230.38|231.1|227.74|0
1655425800000|2022-06-17 00:30:00|231.82|228.46|235.93|232.57|235.99|232.63|231.49|228.13|0
1655426100000|2022-06-17 00:35:00|235.99|232.63|237.39|234.03|237.59|234.23|234.13|230.77|0
1655426400000|2022-06-17 00:40:00|237.99|234.63|236.78|233.42|238.4|235.04|235.19|231.83|0
1655426700000|2022-06-17 00:45:00|236.65|233.29|235.58|232.22|236.78|233.42|235.05|231.69|0
1655427000000|2022-06-17 00:50:00|235.65|232.29|234.78|231.42|236.11|232.75|234.25|230.89|0
1655427300000|2022-06-17 00:55:00|234.71|231.35|233.98|230.62|235.71|232.35|233.85|230.49|0
1655427600000|2022-06-17 01:00:00|234.11|230.75|235.11|231.75|235.37|232.01|233.18|229.82|0
1655427900000|2022-06-17 01:05:00|235.04|231.68|232.91|229.55|235.04|231.68|232.12|228.76|0
1655428200000|2022-06-17 01:10:00|232.78|229.42|233.57|230.21|234.37|231.01|232.65|229.29|0
1655428500000|2022-06-17 01:15:00|233.51|230.15|233.43|230.07|233.51|230.15|231.98|228.62|0
1655428800000|2022-06-17 01:20:00|233.3|229.94|233.3|229.94|234.36|231|232.38|229.02|0
1655429100000|2022-06-17 01:25:00|233.23|229.87|233.69|230.33|233.96|230.6|232.9|229.54|0
1655429400000|2022-06-17 01:30:00|233.63|230.27|231.51|228.15|233.96|230.6|230.79|227.43|0
1655429700000|2022-06-17 01:35:00|231.44|228.08|231.29|228.49|232.5|229.68|230.79|227.43|0
1655430000000|2022-06-17 01:40:00|231.42|228.62|229.32|226.52|231.55|228.75|228.93|226.13|0
1655430300000|2022-06-17 01:45:00|229.19|226.39|229.05|226.25|229.97|227.17|228.66|225.86|0
1655430600000|2022-06-17 01:50:00|228.73|225.93|226.83|224.03|230.36|227.56|226.31|223.51|0
1655430900000|2022-06-17 01:55:00|226.9|224.1|226.77|223.97|227.81|225.01|226.31|223.51|0
1655431200000|2022-06-17 02:00:00|226.83|224.03|227.41|224.61|228|225.2|226.31|223.51|0
1655431500000|2022-06-17 02:05:00|227.35|224.55|228.78|225.98|228.78|225.98|227.09|224.29|0
1655431800000|2022-06-17 02:10:00|228.91|226.11|227.41|224.61|228.91|226.11|227.41|224.61|0
1655432100000|2022-06-17 02:15:00|227.6|224.8|228.51|225.71|228.9|226.1|227.54|224.74|0
1655432400000|2022-06-17 02:20:00|228.77|225.97|229.42|226.62|229.62|226.82|228.71|225.91|0
1655432700000|2022-06-17 02:25:00|229.36|226.56|229.15|226.35|229.55|226.75|228.89|226.09|0
1655433000000|2022-06-17 02:30:00|229.02|226.22|228.89|226.09|229.35|226.55|227.91|225.11|0
1655433300000|2022-06-17 02:35:00|229.02|226.22|229.54|226.74|229.8|227|229.02|226.22|0
1655433600000|2022-06-17 02:40:00|229.48|226.68|224.02|221.22|230.32|227.52|223.95|221.15|0
1655433900000|2022-06-17 02:45:00|224.28|221.48|227.25|224.45|227.96|225.16|223.82|221.02|0
1655434200000|2022-06-17 02:50:00|227.05|224.25|228.87|226.07|228.87|226.07|227.05|224.25|0
1655434500000|2022-06-17 02:55:00|229.27|226.47|229.39|226.59|230.84|228.04|229|226.2|0
1655434800000|2022-06-17 03:00:00|229.13|226.33|229.78|226.98|231.17|228.37|228.94|226.14|0
1655435100000|2022-06-17 03:05:00|229.65|226.85|230.57|227.77|230.57|227.77|228.8|226|0
1655435400000|2022-06-17 03:10:00|230.7|227.9|227.42|224.62|230.83|228.03|227.29|224.49|0
1655435700000|2022-06-17 03:15:00|227.36|224.56|226.32|223.52|227.36|224.56|225.74|222.94|0
1655436000000|2022-06-17 03:20:00|226.38|223.58|225.73|222.93|227.03|224.23|225.21|222.41|0
1655436300000|2022-06-17 03:25:00|225.6|222.8|226.05|223.25|226.24|223.44|224.18|221.38|0
1655436600000|2022-06-17 03:30:00|225.73|222.93|226.76|223.96|227.67|224.87|224.76|221.96|0
1655436900000|2022-06-17 03:35:00|226.5|223.7|225.11|222.31|226.5|223.7|224.46|221.66|0
1655437200000|2022-06-17 03:40:00|225.18|222.38|225.76|222.96|226.41|223.61|225.11|222.31|0
1655437500000|2022-06-17 03:45:00|225.82|223.02|226.86|224.06|227.31|224.51|225.82|223.02|0
1655437800000|2022-06-17 03:50:00|226.79|223.99|227.51|224.71|227.51|224.71|226.08|223.28|0
1655438100000|2022-06-17 03:55:00|227.44|224.64|228.22|225.42|228.48|225.68|227.31|224.51|0
1655438400000|2022-06-17 04:00:00|228.35|225.55|227.3|224.5|228.48|225.68|226.78|223.98|0
1655438700000|2022-06-17 04:05:00|227.56|224.76|225.93|223.13|227.83|225.03|225.42|222.62|0
1655439000000|2022-06-17 04:10:00|225.87|223.07|225.41|222.61|226|223.2|224.7|221.9|0
1655439300000|2022-06-17 04:15:00|225.34|222.54|219.55|216.75|225.54|222.74|219.43|216.63|0
1655439600000|2022-06-17 04:20:00|219.62|216.82|220.57|217.77|220.7|217.9|219.04|216.24|0
1655439900000|2022-06-17 04:25:00|220.44|217.64|220.7|217.9|221.34|218.54|220.13|217.33|0
1655440200000|2022-06-17 04:30:00|220.82|218.02|221.27|218.47|221.59|218.79|220.12|217.32|0
1655440500000|2022-06-17 04:35:00|221.33|218.53|221.2|218.4|221.59|218.79|220.24|217.44|0
1655440800000|2022-06-17 04:40:00|221.4|218.6|221.07|218.27|221.84|219.04|220.69|217.89|0
1655441100000|2022-06-17 04:45:00|221.14|218.34|220.11|217.31|221.45|218.65|219.73|216.93|0
1655441400000|2022-06-17 04:50:00|219.66|216.86|220.04|217.24|220.75|217.95|219.66|216.86|0
1655441700000|2022-06-17 04:55:00|219.98|217.18|220.8|218|220.93|218.13|219.65|216.85|0
1655442000000|2022-06-17 05:00:00|220.48|217.68|221.05|218.25|221.25|218.45|220.29|217.49|0
1655442300000|2022-06-17 05:05:00|220.93|218.13|221.43|218.63|221.69|218.89|220.16|217.36|0
1655442600000|2022-06-17 05:10:00|221.31|218.51|220.35|217.55|221.31|218.51|219.9|217.1|0
1655442900000|2022-06-17 05:15:00|220.41|217.61|221.04|218.24|221.43|218.63|219.58|216.78|0
1655443200000|2022-06-17 05:20:00|221.17|218.37|219.89|217.09|221.3|218.5|219.12|216.32|0
1655443500000|2022-06-17 05:25:00|220.02|217.22|219.12|216.32|220.53|217.73|218.99|216.19|0
1655443800000|2022-06-17 05:30:00|218.99|216.19|220.08|217.28|220.39|217.59|218.48|215.68|0
1655444100000|2022-06-17 05:35:00|220.01|217.21|218.99|216.19|220.14|217.34|218.73|215.93|0
1655444400000|2022-06-17 05:40:00|218.86|216.06|220.26|217.46|220.51|217.71|218.48|215.68|0
1655444700000|2022-06-17 05:45:00|220.45|217.65|222.05|219.25|223.08|220.28|220.45|217.65|0
1655445000000|2022-06-17 05:50:00|222.18|219.38|222.3|219.5|223.46|220.66|221.92|219.12|0
1655445300000|2022-06-17 05:55:00|222.17|219.37|223.07|220.27|223.07|220.27|221.66|218.86|0
1655445600000|2022-06-17 06:00:00|223.2|220.4|227.08|224.28|227.28|224.48|222.94|220.14|0
1655445900000|2022-06-17 06:05:00|227.35|224.55|228.72|225.92|229.96|227.16|227.22|224.42|0
1655446200000|2022-06-17 06:10:00|228.78|225.98|230.09|227.29|231.68|228.88|228.72|225.92|0
1655446500000|2022-06-17 06:15:00|229.83|227.03|228.38|225.58|229.96|227.16|227.86|225.06|0
1655446800000|2022-06-17 06:20:00|228.25|225.45|228.12|225.32|229.43|226.63|227.46|224.66|0
1655447100000|2022-06-17 06:25:00|228.25|225.45|225.89|223.09|228.25|225.45|225.31|222.51|0
1655447400000|2022-06-17 06:30:00|225.7|222.9|226.93|224.13|227.06|224.26|224.86|222.06|0
1655447700000|2022-06-17 06:35:00|227|224.2|225.76|222.96|227.32|224.52|225.76|222.96|0
1655448000000|2022-06-17 06:40:00|226.02|223.22|226.53|223.73|227.71|224.91|225.76|222.96|0
1655448300000|2022-06-17 06:45:00|226.47|223.67|225.3|222.5|226.53|223.73|223.81|221.01|0
1655448600000|2022-06-17 06:50:00|225.43|222.63|228.75|225.95|229.08|226.28|225.23|222.43|0
1655448900000|2022-06-17 06:55:00|228.62|225.82|228.37|225.57|230.43|227.63|227.58|224.78|0
1655449200000|2022-06-17 07:00:00|228.76|225.96|229.8|227|230.14|227.34|225.89|223.09|0
1655449500000|2022-06-17 07:05:00|229.93|227.53|229.99|227.59|231.05|228.65|227.19|224.79|0
1655449800000|2022-06-17 07:10:00|230.26|227.86|229.6|227.2|232.37|229.97|229.33|226.93|0
1655450100000|2022-06-17 07:15:00|229.73|227.33|228.35|225.95|230.25|227.85|227.76|225.36|0
1655450400000|2022-06-17 07:20:00|228.28|225.88|221.87|219.47|229.46|227.06|221.55|219.15|0
1655450700000|2022-06-17 07:25:00|221.68|219.28|222.9|220.5|223.8|221.4|221.68|219.28|0
1655451000000|2022-06-17 07:30:00|222.7|220.3|224.63|222.23|225.15|222.75|222.7|220.3|0
1655451300000|2022-06-17 07:35:00|224.76|222.36|225.73|223.33|226.45|224.05|224.18|221.78|0
1655451600000|2022-06-17 07:40:00|225.54|223.14|226.57|224.17|229.71|227.31|225.41|223.01|0
1655451900000|2022-06-17 07:45:00|226.51|224.11|223.71|221.31|227.03|224.63|222.94|220.54|0
1655452200000|2022-06-17 07:50:00|223.9|221.5|223.63|221.23|224.31|221.91|222.41|220.01|0
1655452500000|2022-06-17 07:55:00|223.25|220.85|221.63|219.23|224.08|221.68|221.38|218.98|0
1655452800000|2022-06-17 08:00:00|221.95|219.55|223.04|220.64|224.92|222.52|221.76|219.36|0
1655453100000|2022-06-17 08:05:00|222.98|220.58|220.22|217.82|223.04|220.64|220.22|217.82|0
1655453400000|2022-06-17 08:10:00|220.09|217.69|220.21|217.81|222.14|219.74|220.09|217.69|0
1655453700000|2022-06-17 08:15:00|220.34|217.94|220.51|218.11|221.67|219.27|218.98|216.58|0
1655454000000|2022-06-17 08:20:00|220.38|217.98|219.48|217.08|221.15|218.75|219.36|216.96|0
1655454300000|2022-06-17 08:25:00|219.35|216.95|218.58|216.18|220.06|217.66|218.33|215.93|0
1655454600000|2022-06-17 08:30:00|218.46|216.06|215.28|212.88|218.52|216.12|215.03|212.63|0
1655454900000|2022-06-17 08:35:00|215.4|213|216.41|214.01|217.69|215.29|215.4|213|0
1655455200000|2022-06-17 08:40:00|216.48|214.08|216.03|213.63|216.79|214.39|215.34|212.94|0
1655455500000|2022-06-17 08:45:00|216.41|214.01|218.19|215.79|219.08|216.68|216.28|213.88|0
1655455800000|2022-06-17 08:50:00|218.31|215.91|220.17|217.77|220.68|218.28|218.18|215.78|0
1655456100000|2022-06-17 08:55:00|220.36|217.96|219.46|217.06|220.48|218.08|218.5|216.1|0
1655456400000|2022-06-17 09:00:00|219.58|217.18|216.27|213.87|220.03|217.63|216.14|213.74|0
1655456700000|2022-06-17 09:05:00|216.08|213.68|216.73|214.33|218.56|216.16|215.97|213.57|0
1655457000000|2022-06-17 09:10:00|216.67|214.27|214.89|212.49|217.24|214.84|214.64|212.24|0
1655457300000|2022-06-17 09:15:00|214.51|212.11|216.22|213.82|216.35|213.95|214.45|212.05|0
1655457600000|2022-06-17 09:20:00|216.28|213.88|217.8|215.4|218.44|216.04|215.64|213.24|0
1655457900000|2022-06-17 09:25:00|217.87|215.47|216.46|214.06|217.93|215.53|215.64|213.24|0
1655458200000|2022-06-17 09:30:00|216.53|214.13|217.41|215.01|218.44|216.04|216.4|214|0
1655458500000|2022-06-17 09:35:00|217.61|215.21|218.18|215.78|218.43|216.03|215.76|213.36|0
1655458800000|2022-06-17 09:40:00|218.43|216.03|221.77|219.37|222.29|219.89|218.24|215.84|0
1655459100000|2022-06-17 09:45:00|222.03|219.63|223.06|220.66|223.71|221.31|221.77|219.37|0
1655459400000|2022-06-17 09:50:00|222.8|220.4|217.78|215.38|222.8|220.4|217.27|214.87|0
1655459700000|2022-06-17 09:55:00|217.53|215.13|217.52|215.12|218.8|216.4|216.96|214.56|0
1655460000000|2022-06-17 10:00:00|217.91|215.51|217.65|215.25|219.06|216.66|216.69|214.29|0
1655460300000|2022-06-17 10:05:00|218.03|215.63|219.43|217.03|220.27|217.87|217.46|215.06|0
1655460600000|2022-06-17 10:10:00|219.31|216.91|218.66|216.26|219.31|216.91|217.13|214.73|0
1655460900000|2022-06-17 10:15:00|218.79|216.39|217.64|215.24|220.14|217.74|217.19|214.79|0
1655461200000|2022-06-17 10:20:00|217.57|215.17|216.99|214.59|218.79|216.39|216.55|214.15|0
1655461500000|2022-06-17 10:25:00|216.93|214.53|218.27|215.87|218.91|216.51|216.93|214.53|0
1655461800000|2022-06-17 10:30:00|218.21|215.81|218.59|216.19|218.91|216.51|217.12|214.72|0
1655462100000|2022-06-17 10:35:00|218.65|216.25|216.35|213.95|219.42|217.02|216.22|213.82|0
1655462400000|2022-06-17 10:40:00|216.29|213.89|218.58|216.18|219.02|216.62|215.59|213.19|0
1655462700000|2022-06-17 10:45:00|218.64|216.24|219.41|217.01|220.69|218.29|218.64|216.24|0
1655463000000|2022-06-17 10:50:00|219.53|217.13|220.3|217.9|221.33|218.93|219.09|216.69|0
1655463300000|2022-06-17 10:55:00|220.24|217.84|219.34|216.94|220.24|217.84|217.86|215.46|0
1655463600000|2022-06-17 11:00:00|219.53|217.13|219.59|217.19|220.68|218.28|218.75|216.35|0
1655463900000|2022-06-17 11:05:00|219.65|217.25|217.98|215.58|220.16|217.76|217.86|215.46|0
1655464200000|2022-06-17 11:10:00|218.11|215.71|219.39|216.99|219.77|217.37|217.98|215.58|0
1655464500000|2022-06-17 11:15:00|219.26|216.86|219.38|216.98|219.64|217.24|217.21|214.81|0
1655464800000|2022-06-17 11:20:00|219.51|217.11|216.82|214.42|219.51|217.11|216.7|214.3|0
1655465100000|2022-06-17 11:25:00|217.21|214.81|215.04|212.64|217.46|215.06|215.04|212.64|0
1655465400000|2022-06-17 11:30:00|214.92|212.52|215.09|212.69|215.41|213.01|213.9|211.5|0
1655465700000|2022-06-17 11:35:00|215.16|212.76|216.55|214.15|217.44|215.04|215.15|212.75|0
1655466000000|2022-06-17 11:40:00|216.42|214.02|218.2|215.8|218.45|216.05|216.42|214.02|0
1655466300000|2022-06-17 11:45:00|218.33|215.93|220.18|217.78|220.24|217.84|218.33|215.93|0
1655466600000|2022-06-17 11:50:00|220.44|218.04|220.81|218.41|221.33|218.93|219.6|217.2|0
1655466900000|2022-06-17 11:55:00|220.56|218.16|218.9|216.5|221.09|218.69|218.77|216.37|0
1655467200000|2022-06-17 12:00:00|218.77|216.37|218.38|215.98|220.57|218.17|217.88|215.48|0
1655467500000|2022-06-17 12:05:00|218.26|215.86|217.8|215.4|219.33|216.93|217.67|215.27|0
1655467800000|2022-06-17 12:10:00|217.92|215.52|217.79|215.39|218.18|215.78|216.27|213.87|0
1655468100000|2022-06-17 12:15:00|217.92|215.52|217.19|214.79|218.98|216.58|216.94|214.54|0
1655468400000|2022-06-17 12:20:00|216.94|214.54|217.57|215.17|218.08|215.68|216.56|214.16|0
1655468700000|2022-06-17 12:25:00|217.32|214.92|218.46|216.06|218.59|216.19|217.19|214.79|0
1655469000000|2022-06-17 12:30:00|218.59|216.19|219.86|217.46|220.12|217.72|217.69|215.29|0
1655469300000|2022-06-17 12:35:00|219.93|217.53|220.37|217.97|220.44|218.04|218.2|215.8|0
1655469600000|2022-06-17 12:40:00|219.99|217.59|221.6|219.2|222.05|219.65|219.99|217.59|0
1655469900000|2022-06-17 12:45:00|221.66|219.26|225.66|223.26|226.31|223.91|221.66|219.26|0
1655470200000|2022-06-17 12:50:00|225.79|223.39|225.13|222.73|226.05|223.65|224.35|221.95|0
1655470500000|2022-06-17 12:55:00|224.74|222.34|226.05|223.65|227.09|224.69|223.83|221.43|0
1655470800000|2022-06-17 13:00:00|226.57|224.17|227.75|225.35|228.54|226.14|226.31|223.91|0
1655471100000|2022-06-17 13:05:00|227.48|225.08|232.51|230.11|232.64|230.24|227.35|224.95|0
1655471400000|2022-06-17 13:10:00|232.38|229.98|233.71|231.31|235.59|233.19|231.84|229.44|0
1655471700000|2022-06-17 13:15:00|233.84|231.44|230.64|228.24|234.85|232.45|229.32|226.92|0
1655472000000|2022-06-17 13:20:00|231.04|228.64|232.23|229.83|232.77|230.37|230.77|228.37|0
1655472300000|2022-06-17 13:25:00|230.77|228.37|235.24|232.84|235.44|233.04|229.51|227.11|0
1655472600000|2022-06-17 13:30:00|235.31|232.91|225.37|222.97|235.31|232.91|224.32|221.92|0
1655472900000|2022-06-17 13:35:00|223.67|221.27|226.67|224.27|228.38|225.98|223.67|221.27|0
1655473200000|2022-06-17 13:40:00|226.87|224.47|219.79|217.39|226.87|224.47|218.45|216.05|0
1655473500000|2022-06-17 13:45:00|219.67|217.27|219.44|217.04|222.89|220.49|218.64|216.24|0
1655473800000|2022-06-17 13:50:00|219.82|217.42|214.95|212.55|220.08|217.68|214.31|211.91|0
1655474100000|2022-06-17 13:55:00|215.2|212.8|218.01|215.61|219.17|216.77|213.17|210.77|0
1655474400000|2022-06-17 14:00:00|217.37|214.97|222.61|220.21|224.76|222.36|217.24|214.84|0
1655474700000|2022-06-17 14:05:00|222.41|220.01|226.2|223.8|227.13|224.73|221.76|219.36|0
1655475000000|2022-06-17 14:10:00|225.81|223.41|224.75|222.35|226.47|224.07|223.05|220.65|0
1655475300000|2022-06-17 14:15:00|225.28|222.88|233.32|230.92|233.86|231.46|224.69|222.29|0
1655475600000|2022-06-17 14:20:00|232.92|230.52|238.42|235.54|240.36|237.96|232.92|230.52|0
1655475900000|2022-06-17 14:25:00|239.1|236.22|237.2|234.32|239.1|236.22|236.46|233.58|0
1655476800000|2022-06-17 14:40:00|245.91|243.03|243.83|240.95|248.27|245.39|243.28|240.4|0
1655477100000|2022-06-17 14:45:00|244.18|241.3|249.25|246.37|253.04|250.16|244.11|241.23|0
1655477400000|2022-06-17 14:50:00|249.81|246.93|248.11|245.23|251.07|248.19|247.13|244.25|0
1655477700000|2022-06-17 14:55:00|247.69|244.81|242.4|239.52|247.69|244.81|242.13|239.25|0
1655478000000|2022-06-17 15:00:00|243.24|240.36|235.92|233.04|247.15|244.27|234.28|231.4|0
1655478300000|2022-06-17 15:05:00|236.6|233.72|229.56|226.68|237.15|234.27|229.29|226.41|0
1655478600000|2022-06-17 15:10:00|229.43|226.55|233.06|230.18|233.53|230.65|229.43|226.55|0
1655478900000|2022-06-17 15:15:00|233.19|230.31|226.29|223.41|233.19|230.31|225.3|222.42|0
1655479200000|2022-06-17 15:20:00|225.96|223.08|229.99|227.11|232.51|229.63|225.56|222.68|0
1655479500000|2022-06-17 15:25:00|229.85|226.97|224.01|221.13|231.55|228.67|222.29|219.41|0
1655479800000|2022-06-17 15:30:00|223.88|221|225.21|222.33|225.47|222.59|219.78|216.9|0
1655480100000|2022-06-17 15:35:00|225.74|222.86|226.27|223.39|229.5|226.62|224.94|222.06|0
1655480400000|2022-06-17 15:40:00|226.14|223.26|229.63|226.75|229.63|226.75|223.07|220.19|0
1655480700000|2022-06-17 15:45:00|230.18|227.3|229.22|226.34|231.4|228.52|227.34|224.46|0
1655481000000|2022-06-17 15:50:00|229.63|226.75|232.89|230.01|234.94|232.06|227.74|224.86|0
1655481300000|2022-06-17 15:55:00|232.75|229.87|232.68|229.8|234.39|231.51|229.89|227.01|0
1655481600000|2022-06-17 16:00:00|232.75|229.87|234.75|231.87|237.14|234.26|232.75|229.87|0
1655481900000|2022-06-17 16:05:00|234.48|231.6|233.24|230.36|236.81|233.93|231.33|228.45|0
1655482200000|2022-06-17 16:10:00|233.51|230.63|229.03|226.15|235.02|232.14|228.69|225.81|0
1655482500000|2022-06-17 16:15:00|228.35|225.47|231.46|228.58|232.28|229.4|226.67|223.79|0
1655482800000|2022-06-17 16:20:00|231.73|228.85|229.02|226.14|232.41|229.53|228.48|225.6|0
1655483100000|2022-06-17 16:25:00|228.88|226|228.14|225.26|230.37|227.49|226.46|223.58|0
1655483400000|2022-06-17 16:30:00|227.8|224.92|229.01|226.13|231.18|228.3|227.26|224.38|0
1655483700000|2022-06-17 16:35:00|228.88|226|226.45|223.57|231.72|228.84|226.45|223.57|0
1655484000000|2022-06-17 16:40:00|226.32|223.44|226.45|223.57|230.77|227.89|225.72|222.84|0
1655484300000|2022-06-17 16:45:00|225.78|222.9|225.23|222.35|229|226.12|224.97|222.09|0
1655484600000|2022-06-17 16:50:00|225.1|222.22|231.93|229.05|233.16|230.28|225.1|222.22|0
1655484900000|2022-06-17 16:55:00|231.66|228.78|229.36|226.48|232.34|229.46|228.02|225.14|0
1655485200000|2022-06-17 17:00:00|229.23|226.35|224.29|221.41|230.71|227.83|224.29|221.41|0
1655485500000|2022-06-17 17:05:00|224.55|221.67|217.2|214.32|224.68|221.8|216.43|213.55|0
1655485800000|2022-06-17 17:10:00|216.95|214.07|215|212.12|219.29|216.41|213.21|210.33|0
1655486100000|2022-06-17 17:15:00|215.33|212.45|216.29|213.41|218.24|215.36|215|212.12|0
1655486400000|2022-06-17 17:20:00|216.68|213.8|216.78|213.9|220.03|217.15|216.42|213.54|0
1655486700000|2022-06-17 17:25:00|217.04|214.16|221.34|218.46|222|219.12|216.78|213.9|0
1655487000000|2022-06-17 17:30:00|221.21|218.33|219.5|216.62|223.71|220.83|219.5|216.62|0
1655487300000|2022-06-17 17:35:00|219.63|216.75|220.94|218.06|222.78|219.9|218.33|215.45|0
1655487600000|2022-06-17 17:40:00|221.07|218.19|219.1|216.22|221.99|219.11|218.26|215.38|0
1655487900000|2022-06-17 17:45:00|219.5|216.62|222.77|219.89|226.48|223.6|218.97|216.09|0
1655488200000|2022-06-17 17:50:00|222.38|219.5|222.24|219.36|223.16|220.28|220.93|218.05|0
1655488500000|2022-06-17 17:55:00|222.57|219.69|221.19|218.31|223.16|220.28|218.83|215.95|0
1655488800000|2022-06-17 18:00:00|220.53|217.65|219.61|216.73|221.84|218.96|218.31|215.43|0
1655489100000|2022-06-17 18:05:00|219.74|216.86|218.83|215.95|221.71|218.83|218.31|215.43|0
1655489400000|2022-06-17 18:10:00|218.7|215.82|216.27|213.39|220.65|217.77|216.27|213.39|0
1655489700000|2022-06-17 18:15:00|216.34|213.46|215.49|212.61|217.83|214.95|213.82|210.94|0
1655490000000|2022-06-17 18:20:00|215.23|212.35|214.45|211.57|215.36|212.48|213.04|210.16|0
1655490300000|2022-06-17 18:25:00|214.39|211.51|217.69|214.81|217.95|215.07|214.07|211.19|0
1655490600000|2022-06-17 18:30:00|218.34|215.46|218.99|216.11|221.61|218.73|218.08|215.2|0
1655490900000|2022-06-17 18:35:00|218.73|215.85|214.19|211.31|219.64|216.76|214.19|211.31|0
1655491200000|2022-06-17 18:40:00|213.8|210.92|215.34|212.46|215.73|212.85|211.36|208.48|0
1655491500000|2022-06-17 18:45:00|215.67|212.79|217.15|214.27|217.29|214.41|214.82|211.94|0
1655491800000|2022-06-17 18:50:00|217.93|215.05|219.1|216.22|220.02|217.14|216.76|213.88|0
1655492100000|2022-06-17 18:55:00|219.23|216.35|219.1|216.22|221.07|218.19|217.09|214.21|0
1655492400000|2022-06-17 19:00:00|218.84|215.96|218.97|216.09|219.88|217|215.85|212.97|0
1655492700000|2022-06-17 19:05:00|218.7|215.82|220.93|218.05|221.19|218.31|218.05|215.17|0
1655493000000|2022-06-17 19:10:00|221.19|218.31|227.16|224.28|228.77|225.89|221.06|218.18|0
1655493300000|2022-06-17 19:15:00|227.7|224.82|224.45|222.05|229.1|226.22|223.52|221.01|0
1655493600000|2022-06-17 19:20:00|224.31|221.91|218.91|216.51|224.45|222.05|217.87|215.47|0
1655493900000|2022-06-17 19:25:00|219.04|216.64|216.82|214.42|219.04|216.64|215.4|213|0
1655494200000|2022-06-17 19:30:00|216.44|214.04|219.82|217.42|221.79|219.39|216.18|213.78|0
1655494500000|2022-06-17 19:35:00|219.43|217.03|217.99|215.59|220.47|218.07|217.34|214.94|0
1655494800000|2022-06-17 19:40:00|217.6|215.2|222.18|219.78|222.84|220.44|217.6|215.2|0
1655495100000|2022-06-17 19:45:00|222.57|220.17|223.23|220.83|224.96|222.56|221.65|219.25|0
1655495400000|2022-06-17 19:50:00|223.36|220.96|224.42|222.02|227.36|224.96|222.04|219.64|0
1655495700000|2022-06-17 19:55:00|224.55|222.15|228.43|226.03|228.56|226.16|221.64|219.24|0
1655496000000|2022-06-17 20:00:00|228.7|226.3|222.82|220.42|228.7|226.3|222.82|220.42|0
1655496300000|2022-06-17 20:05:00|222.69|220.29|223.22|220.82|224.01|221.61|222.3|219.9|0
1655496600000|2022-06-17 20:10:00|223.35|220.95|226.27|223.87|227.48|225.08|223.08|220.68|0
1655784900000|2022-06-21 04:15:00|194.71|191.91|194.22|191.42|194.71|191.91|194.04|191.24|0
1655785200000|2022-06-21 04:20:00|194.1|191.3|193.73|190.93|194.1|191.3|193.48|190.68|0
1655785500000|2022-06-21 04:25:00|193.67|190.87|194.09|191.29|194.21|191.41|193.36|190.56|0
1655785800000|2022-06-21 04:30:00|194.03|191.23|193.48|190.68|194.03|191.23|193.48|190.68|0
1655786100000|2022-06-21 04:35:00|193.42|190.62|194.08|191.28|194.09|191.29|193.23|190.43|0
1655786400000|2022-06-21 04:40:00|194.15|191.35|193.84|191.04|194.33|191.53|193.84|191.04|0
1655786700000|2022-06-21 04:45:00|193.83|191.03|193.95|191.15|194.08|191.28|193.71|190.91|0
1655787000000|2022-06-21 04:50:00|193.83|191.03|193.46|190.66|193.89|191.09|193.22|190.42|0
1655787300000|2022-06-21 04:55:00|193.4|190.6|193.7|190.9|193.83|191.03|193.28|190.48|0
1655787600000|2022-06-21 05:00:00|193.58|190.78|193.21|190.41|193.58|190.78|192.85|190.05|0
1655787900000|2022-06-21 05:05:00|193.33|190.53|193.45|190.65|194.18|191.38|193.09|190.29|0
1655788200000|2022-06-21 05:10:00|193.33|190.53|193.94|191.14|194.24|191.44|193.08|190.28|0
1655788500000|2022-06-21 05:15:00|194.06|191.26|193.81|191.01|194.06|191.26|193.44|190.64|0
1655788800000|2022-06-21 05:20:00|193.87|191.07|193.93|191.13|194.17|191.37|193.38|190.58|0
1655789100000|2022-06-21 05:25:00|193.81|191.01|194.29|191.49|194.78|191.98|193.81|191.01|0
1655789400000|2022-06-21 05:30:00|194.17|191.37|195.15|192.35|195.64|192.84|193.92|191.12|0
1655789700000|2022-06-21 05:35:00|195.09|192.29|196.13|193.33|196.44|193.64|195.09|192.29|0
1655790000000|2022-06-21 05:40:00|196|193.2|196.37|193.57|196.93|194.13|196|193.2|0
1655790300000|2022-06-21 05:45:00|196.31|193.51|196.49|193.69|196.74|193.94|196.24|193.44|0
1655790600000|2022-06-21 05:50:00|196.61|193.81|195.75|192.95|196.86|194.06|195.62|192.82|0
1655790900000|2022-06-21 05:55:00|195.87|193.07|195.93|193.13|197.04|194.24|195.81|193.01|0
1655791200000|2022-06-21 06:00:00|196.11|193.31|195.98|193.18|196.36|193.56|194.27|191.47|0
1655791500000|2022-06-21 06:05:00|196.05|193.25|196.17|193.37|196.85|194.05|195.61|192.81|0
1655791800000|2022-06-21 06:10:00|196.1|193.3|197.46|194.66|197.58|194.78|196.1|193.3|0
1655792100000|2022-06-21 06:15:00|197.52|194.72|197.02|194.22|197.65|194.85|196.29|193.49|0
1655792400000|2022-06-21 06:20:00|197.21|194.41|197.95|195.15|198.19|195.39|196.71|193.91|0
1655792700000|2022-06-21 06:25:00|197.82|195.02|197.94|195.14|198.69|195.89|197.32|194.52|0
1655793000000|2022-06-21 06:30:00|198.13|195.33|199.29|196.49|200.14|197.34|197.94|195.14|0
1655793300000|2022-06-21 06:35:00|199.16|196.36|200.66|197.86|201.16|198.36|199.16|196.36|0
1655793600000|2022-06-21 06:40:00|200.78|197.98|200.15|197.35|201.03|198.23|199.66|196.86|0
1655793900000|2022-06-21 06:45:00|200.09|197.29|198.16|195.36|200.15|197.35|198.16|195.36|0
1655794200000|2022-06-21 06:50:00|198.22|195.42|197.78|194.98|198.6|195.8|197.66|194.86|0
1655794500000|2022-06-21 06:55:00|198.16|195.36|198.52|195.72|198.65|195.85|197.6|194.8|0
1655794800000|2022-06-21 07:00:00|199.02|196.22|198.59|195.79|199.02|196.22|197.9|195.1|0
1655795100000|2022-06-21 07:05:00|198.07|195.67|197.82|195.42|198.57|196.17|197.33|194.93|0
1655795400000|2022-06-21 07:10:00|197.95|195.55|195.42|193.02|198.13|195.73|195.35|192.95|0
1655795700000|2022-06-21 07:15:00|195.35|192.95|194.7|192.3|195.35|192.95|193.53|191.13|0
1655796000000|2022-06-21 07:20:00|194.63|192.23|194.39|191.99|195.62|193.22|194.14|191.74|0
1655796300000|2022-06-21 07:25:00|194.33|191.93|192.55|190.15|194.51|192.11|192.55|190.15|0
1655796600000|2022-06-21 07:30:00|192.43|190.03|190.78|188.38|192.43|190.03|189.88|187.48|0
1655796900000|2022-06-21 07:35:00|190.72|188.32|188.61|186.21|190.96|188.56|188.61|186.21|0
1655797200000|2022-06-21 07:40:00|188.67|186.27|188.73|186.33|189.03|186.63|188.01|185.61|0
1655797500000|2022-06-21 07:45:00|188.55|186.15|188.85|186.45|189.63|187.23|188.54|186.14|0
1655797800000|2022-06-21 07:50:00|188.78|186.38|187.94|185.54|188.9|186.5|186.98|184.58|0
1655798100000|2022-06-21 07:55:00|187.82|185.42|188.42|186.02|189.32|186.92|187.76|185.36|0
1655798400000|2022-06-21 08:00:00|188.78|186.38|187.33|184.93|189.14|186.74|187.21|184.81|0
1655798700000|2022-06-21 08:05:00|187.21|184.81|186.01|183.61|187.7|185.3|185.9|183.5|0
1655799000000|2022-06-21 08:10:00|185.9|183.5|186.61|184.21|186.61|184.21|185.54|183.14|0
1655799300000|2022-06-21 08:15:00|186.79|184.39|187.32|184.92|188.17|185.77|186.37|183.97|0
1655799600000|2022-06-21 08:20:00|187.51|185.11|187.08|184.68|187.86|185.46|187.08|184.68|0
1655799900000|2022-06-21 08:25:00|187.14|184.74|187.44|185.04|188.04|185.64|187.02|184.62|0
1655800200000|2022-06-21 08:30:00|187.56|185.16|187.61|185.21|187.91|185.51|187.19|184.79|0
1655800500000|2022-06-21 08:35:00|187.43|185.03|188.45|186.05|188.75|186.35|186.66|184.26|0
1655800800000|2022-06-21 08:40:00|188.39|185.99|188.21|185.81|189.23|186.83|188.03|185.63|0
1655801100000|2022-06-21 08:45:00|188.09|185.69|187.78|185.38|188.51|186.11|187.42|185.02|0
1655801400000|2022-06-21 08:50:00|187.6|185.2|187.42|185.02|188.32|185.92|187.18|184.78|0
1655801700000|2022-06-21 08:55:00|187.54|185.14|186.34|183.94|187.66|185.26|186.34|183.94|0
1655802000000|2022-06-21 09:00:00|186.4|184|186.16|183.76|186.63|184.23|185.5|183.1|0
1655802300000|2022-06-21 09:05:00|186.04|183.64|185.85|183.45|186.45|184.05|185.85|183.45|0
1655802600000|2022-06-21 09:10:00|185.97|183.57|186.92|184.52|187.16|184.76|185.85|183.45|0
1655802900000|2022-06-21 09:15:00|186.8|184.4|186.68|184.28|187.34|184.94|186.38|183.98|0
1655803200000|2022-06-21 09:20:00|186.8|184.4|187.16|184.76|187.34|184.94|186.32|183.92|0
1655803500000|2022-06-21 09:25:00|186.92|184.52|186.91|184.51|187.1|184.7|186.5|184.1|0
1655803800000|2022-06-21 09:30:00|186.79|184.39|186.97|184.57|187.45|185.05|186.67|184.27|0
1655804100000|2022-06-21 09:35:00|186.91|184.51|186.37|183.97|187.03|184.63|185.95|183.55|0
1655804400000|2022-06-21 09:40:00|186.43|184.03|186.78|184.38|187.02|184.62|186.42|184.02|0
1655804700000|2022-06-21 09:45:00|186.66|184.26|187.5|185.1|187.5|185.1|186.66|184.26|0
1655805000000|2022-06-21 09:50:00|187.62|185.22|188.88|186.48|189.06|186.66|187.14|184.74|0
1655805300000|2022-06-21 09:55:00|188.94|186.54|188.8|186.4|189.66|187.26|188.7|186.3|0
1655805600000|2022-06-21 10:00:00|188.92|186.52|189.71|187.31|189.71|187.31|188.56|186.16|0
1655805900000|2022-06-21 10:05:00|189.65|187.25|187.95|185.55|189.83|187.43|187.89|185.49|0
1655806200000|2022-06-21 10:10:00|188.07|185.67|189.16|186.76|190.01|187.61|188.07|185.67|0
1655806500000|2022-06-21 10:15:00|189.22|186.82|187.58|185.18|189.22|186.82|187.46|185.06|0
1655806800000|2022-06-21 10:20:00|187.41|185.01|187.88|185.48|188.18|185.78|187.22|184.82|0
1655807100000|2022-06-21 10:25:00|187.94|185.54|188|185.6|188.66|186.26|187.76|185.36|0
1655807400000|2022-06-21 10:30:00|187.94|185.54|187.09|184.69|188.06|185.66|186.85|184.45|0
1655807700000|2022-06-21 10:35:00|187.21|184.81|187.93|185.53|188.66|186.26|186.97|184.57|0
1655808000000|2022-06-21 10:40:00|187.87|185.47|187.27|184.87|188.17|185.77|187.15|184.75|0
1655808300000|2022-06-21 10:45:00|187.45|185.05|187.44|185.04|187.81|185.41|187.08|184.68|0
1655808600000|2022-06-21 10:50:00|187.56|185.16|187.2|184.8|187.8|185.4|187.08|184.68|0
1655808900000|2022-06-21 10:55:00|187.32|184.92|188.83|186.43|189.49|187.09|187.2|184.8|0
1655809200000|2022-06-21 11:00:00|189.25|186.85|189.43|187.03|189.49|187.09|188.88|186.48|0
1655809500000|2022-06-21 11:05:00|189.49|187.09|191.66|189.26|191.66|189.26|189.43|187.03|0
1655809800000|2022-06-21 11:10:00|191.54|189.14|191.17|188.77|191.79|189.39|191.05|188.65|0
1655810100000|2022-06-21 11:15:00|191.24|188.84|190.99|188.59|191.9|189.5|190.87|188.47|0
1655810400000|2022-06-21 11:20:00|190.93|188.53|191.07|188.67|192.04|189.64|190.81|188.41|0
1655810700000|2022-06-21 11:25:00|191.01|188.61|189.85|187.45|191.31|188.91|189.79|187.39|0
1655811000000|2022-06-21 11:30:00|189.97|187.57|190.76|188.36|190.82|188.42|189.61|187.21|0
1655811300000|2022-06-21 11:35:00|190.82|188.42|190.45|188.05|191.06|188.66|190.33|187.93|0
1655811600000|2022-06-21 11:40:00|190.51|188.11|190.69|188.29|191.05|188.65|190.14|187.74|0
1655811900000|2022-06-21 11:45:00|190.57|188.17|192.45|190.05|192.51|190.11|190.56|188.16|0
1655812200000|2022-06-21 11:50:00|192.39|189.99|195.58|193.18|196.02|193.62|192.27|189.87|0
1655812500000|2022-06-21 11:55:00|195.46|193.06|194.92|192.52|195.46|193.06|194.07|191.67|0
1655812800000|2022-06-21 12:00:00|195.11|192.71|195.53|193.13|195.78|193.38|195.04|192.64|0
1655813100000|2022-06-21 12:05:00|195.29|192.89|196.96|194.56|197.14|194.74|195.16|192.76|0
1655813400000|2022-06-21 12:10:00|196.64|194.24|194.17|191.77|196.64|194.24|194.17|191.77|0
1655813700000|2022-06-21 12:15:00|193.93|191.53|193.62|191.22|194.17|191.77|193.31|190.91|0
1655814000000|2022-06-21 12:20:00|193.68|191.28|193.3|190.9|193.92|191.52|192.57|190.17|0
1655814300000|2022-06-21 12:25:00|193.18|190.78|193.3|190.9|193.43|191.03|192.45|190.05|0
1655814600000|2022-06-21 12:30:00|193.42|191.02|192.2|189.8|193.91|191.51|191.71|189.31|0
1655814900000|2022-06-21 12:35:00|192.08|189.68|193.17|190.77|193.29|190.89|191.65|189.25|0
1655815200000|2022-06-21 12:40:00|193.05|190.65|193.29|190.89|193.54|191.14|192.44|190.04|0
1655815500000|2022-06-21 12:45:00|193.35|190.95|193.41|191.01|193.72|191.32|192.92|190.52|0
1655815800000|2022-06-21 12:50:00|193.53|191.13|193.65|191.25|194.39|191.99|193.04|190.64|0
1655816100000|2022-06-21 12:55:00|193.77|191.37|195.74|193.34|195.86|193.46|193.77|191.37|0
1655816400000|2022-06-21 13:00:00|195.86|193.46|194.01|191.61|196.05|193.65|193.89|191.49|0
1655816700000|2022-06-21 13:05:00|193.89|191.49|192.78|190.38|194.5|192.1|192.54|190.14|0
1655817000000|2022-06-21 13:10:00|192.9|190.5|192.53|190.13|193.64|191.24|192.53|190.13|0
1655817300000|2022-06-21 13:15:00|192.66|190.26|193.14|190.74|193.63|191.23|192.29|189.89|0
1655817600000|2022-06-21 13:20:00|193.26|190.86|192.04|189.64|193.75|191.35|191.92|189.52|0
1655817900000|2022-06-21 13:25:00|192.16|189.76|191.79|189.39|193.38|190.98|191.79|189.39|0
1655818200000|2022-06-21 13:30:00|191.25|188.85|189.03|186.63|191.55|189.15|188.43|186.03|0
1655818500000|2022-06-21 13:35:00|188.79|186.39|184.07|181.67|189.15|186.75|183.89|181.49|0
1655818800000|2022-06-21 13:40:00|183.89|181.49|181.64|179.24|184|181.6|180.71|178.31|0
1655819100000|2022-06-21 13:45:00|181.53|179.13|182.3|179.9|185.68|183.28|181.01|178.61|0
1655819400000|2022-06-21 13:50:00|182.19|179.79|180.89|178.49|183.37|180.97|180.54|178.14|0
1655819700000|2022-06-21 13:55:00|181.01|178.61|176.58|174.18|181.01|178.61|176.23|173.83|0
1655820000000|2022-06-21 14:00:00|176.29|173.89|175.42|173.02|178.31|175.91|175.31|172.91|0
1655820300000|2022-06-21 14:05:00|175.54|173.14|179.88|177.48|180|177.6|175.08|172.68|0
1655820600000|2022-06-21 14:10:00|179.77|177.37|178.15|175.75|180.23|177.83|177.46|175.06|0
1655820900000|2022-06-21 14:15:00|177.8|175.4|178.84|176.44|180.23|177.83|177.57|175.17|0
1655821200000|2022-06-21 14:20:00|178.95|176.55|176.08|173.68|179.99|177.59|175.63|173.23|0
1655821500000|2022-06-21 14:25:00|176.19|173.79|177.56|175.16|178.83|176.43|175.85|173.45|0
1655821800000|2022-06-21 14:30:00|177.11|174.71|176.99|174.59|178.02|175.62|174.14|171.74|0
1655822100000|2022-06-21 14:35:00|176.87|174.47|175.73|173.33|178.13|175.73|175.73|173.33|0
1655822400000|2022-06-21 14:40:00|175.61|173.21|176.07|173.67|176.41|174.01|174.93|172.53|0
1655822700000|2022-06-21 14:45:00|175.84|173.44|175.42|173.02|176.64|174.24|173.68|171.28|0
1655823000000|2022-06-21 14:50:00|175.31|172.91|174.4|172|175.42|173.02|174.18|171.78|0
1655823300000|2022-06-21 14:55:00|174.51|172.11|174.94|172.54|174.94|172.54|173.27|170.87|0
1655823600000|2022-06-21 15:00:00|175.06|172.66|174.49|172.09|176.07|173.67|174.27|171.87|0
1655823900000|2022-06-21 15:05:00|174.71|172.31|175.61|173.21|176.29|173.89|174.71|172.31|0
1655824200000|2022-06-21 15:10:00|175.5|173.1|177.99|175.59|178.33|175.93|175.39|172.99|0
1655824500000|2022-06-21 15:15:00|178.22|175.82|177.42|175.02|178.44|176.04|176|173.6|0
1655824800000|2022-06-21 15:20:00|177.19|174.79|179.12|176.72|179.35|176.95|176.51|174.11|0
1655825100000|2022-06-21 15:25:00|179.01|176.61|179.12|176.72|179.47|177.07|178.09|175.69|0
1655825400000|2022-06-21 15:30:00|179|176.6|176.4|174|179.23|176.83|175.67|173.27|0
1655825700000|2022-06-21 15:35:00|176.29|173.89|179.74|177.34|179.97|177.57|175.97|173.57|0
1655826000000|2022-06-21 15:40:00|179.86|177.46|179.62|177.22|180.66|178.26|178.36|175.96|0
1655826300000|2022-06-21 15:45:00|179.51|177.11|180.6|178.2|181.64|179.24|179.39|176.99|0
1655826600000|2022-06-21 15:50:00|180.37|177.97|183.02|180.62|183.02|180.62|180.02|177.62|0
1655826900000|2022-06-21 15:55:00|182.91|180.51|183.6|181.2|183.72|181.32|181.4|179|0
1655827200000|2022-06-21 16:00:00|183.72|181.32|182.67|180.27|183.72|181.32|180.47|178.07|0
1655827500000|2022-06-21 16:05:00|182.79|180.39|183.48|181.08|183.83|181.43|181.62|179.22|0
1655827800000|2022-06-21 16:10:00|183.37|180.97|182.43|180.03|184.3|181.9|182.2|179.8|0
1655828100000|2022-06-21 16:15:00|182.31|179.91|180.92|178.52|183.01|180.61|180.92|178.52|0
1655828400000|2022-06-21 16:20:00|181.03|178.63|180.8|178.4|182.31|179.91|180.45|178.05|0
1655828700000|2022-06-21 16:25:00|180.57|178.17|180.57|178.17|181.26|178.86|179.53|177.13|0
1655829000000|2022-06-21 16:30:00|180.45|178.05|179.98|177.58|181.26|178.86|179.53|177.13|0
1655829300000|2022-06-21 16:35:00|180.1|177.7|178.72|176.32|180.1|177.7|178.15|175.75|0
1655829600000|2022-06-21 16:40:00|178.83|176.43|178.37|175.97|180.1|177.7|178.14|175.74|0
1655829900000|2022-06-21 16:45:00|178.43|176.03|178.82|176.42|179.74|177.34|178.14|175.74|0
1655830200000|2022-06-21 16:50:00|178.48|176.08|176.22|173.82|179.28|176.88|175.87|173.47|0
1655830500000|2022-06-21 16:55:00|176.1|173.7|175.3|172.9|176.67|174.27|175.07|172.67|0
1655830800000|2022-06-21 17:00:00|175.07|172.67|175.64|173.24|176.32|173.92|174.85|172.45|0
1655831100000|2022-06-21 17:05:00|175.58|173.18|175.64|173.24|177.47|175.07|175.41|173.01|0
1655831400000|2022-06-21 17:10:00|175.52|173.12|174.16|171.76|176.09|173.69|173.59|171.19|0
1655831700000|2022-06-21 17:15:00|174.04|171.64|175.17|172.77|175.86|173.46|174.04|171.64|0
1655832000000|2022-06-21 17:20:00|175.06|172.66|175.74|173.34|176.77|174.37|174.72|172.32|0
1655832300000|2022-06-21 17:25:00|175.85|173.45|176.76|174.36|176.88|174.48|175.28|172.88|0
1655832600000|2022-06-21 17:30:00|176.88|174.48|175.05|172.65|176.88|174.48|174.71|172.31|0
1655832900000|2022-06-21 17:35:00|174.93|172.53|176|173.6|176.64|174.24|174.93|172.53|0
1655833200000|2022-06-21 17:40:00|176.12|173.72|175.54|173.14|177.49|175.09|175.43|173.03|0
1655833500000|2022-06-21 17:45:00|175.31|172.91|175.65|173.25|176.8|174.4|175.31|172.91|0
1655833800000|2022-06-21 17:50:00|175.54|173.14|177.02|174.62|177.02|174.62|175.31|172.91|0
1655834100000|2022-06-21 17:55:00|177.14|174.74|177.83|175.43|178.29|175.89|176.91|174.51|0
1655834400000|2022-06-21 18:00:00|177.71|175.31|178.28|175.88|179.1|176.7|177.6|175.2|0
1655834700000|2022-06-21 18:05:00|178.4|176|176.78|174.38|178.63|176.23|176.44|174.04|0
1655835000000|2022-06-21 18:10:00|176.67|174.27|177.47|175.07|177.59|175.19|175.29|172.89|0
1655835300000|2022-06-21 18:15:00|177.35|174.95|176.55|174.15|177.7|175.3|175.52|173.12|0
1655835600000|2022-06-21 18:20:00|176.66|174.26|177|174.6|177.69|175.29|175.74|173.34|0
1655835900000|2022-06-21 18:25:00|177.23|174.83|175.85|173.45|177.23|174.83|175.51|173.11|0
1655836200000|2022-06-21 18:30:00|175.74|173.34|174.94|172.54|176.54|174.14|174.94|172.54|0
1655836500000|2022-06-21 18:35:00|175.05|172.65|177.8|175.4|178.37|175.97|174.71|172.31|0
1655836800000|2022-06-21 18:40:00|177.68|175.28|176.5|174.1|178.26|175.86|175.16|172.76|0
1655837100000|2022-06-21 18:45:00|176.61|174.21|177.75|175.35|177.99|175.59|176.27|173.87|0
1655837400000|2022-06-21 18:50:00|177.87|175.47|174|171.6|177.87|175.47|173.77|171.37|0
1655837700000|2022-06-21 18:55:00|173.55|171.15|173.54|171.14|174.45|172.05|173.21|170.81|0
1655838000000|2022-06-21 19:00:00|173.43|171.03|172.64|170.24|174.11|171.71|171.97|169.57|0
1655838300000|2022-06-21 19:05:00|172.53|170.13|173.31|170.91|174.37|171.97|171.96|169.56|0
1655838600000|2022-06-21 19:10:00|173.2|170.8|173.19|170.79|173.87|171.47|172.19|169.79|0
1655838900000|2022-06-21 19:15:00|173.08|170.68|174.43|172.03|174.65|172.25|172.85|170.45|0
1655839200000|2022-06-21 19:20:00|174.54|172.14|173.75|171.35|174.99|172.59|172.96|170.56|0
1655839500000|2022-06-21 19:25:00|173.97|171.57|174.03|171.63|174.82|172.42|172.85|170.45|0
1655839800000|2022-06-21 19:30:00|173.58|171.18|173.57|171.17|174.93|172.53|173.13|170.73|0
1655840100000|2022-06-21 19:35:00|173.86|171.46|176.33|173.93|176.33|173.93|173.8|171.4|0
1655840400000|2022-06-21 19:40:00|176.22|173.82|176.22|173.82|177.47|175.07|175.76|173.36|0
1655840700000|2022-06-21 19:45:00|176.1|173.7|176.33|173.93|177.01|174.61|175.87|173.47|0
1655841000000|2022-06-21 19:50:00|174.52|172.12|176.21|173.81|177.01|174.61|174.4|172|0
1655841300000|2022-06-21 19:55:00|176.55|174.15|178.83|176.43|180.79|178.39|176.55|174.15|0
1655841600000|2022-06-21 20:00:00|179.06|176.66|181.84|179.44|182.42|180.02|179.06|176.66|0
1655841900000|2022-06-21 20:05:00|181.73|179.33|181.61|179.21|181.95|179.55|180.57|178.17|0
1655842200000|2022-06-21 20:10:00|181.38|178.98|181.14|178.74|181.95|179.55|180.45|178.05|0
1655842500000|2022-06-21 20:15:00|180.88|178.08|180.76|177.96|181|178.2|180.53|177.73|0
1655842800000|2022-06-21 20:20:00|180.82|178.02|180.07|177.27|180.82|178.02|179.73|176.93|0
1655843100000|2022-06-21 20:25:00|180.19|177.39|180.18|177.38|180.41|177.61|180.07|177.27|0
1655843400000|2022-06-21 20:30:00|180.3|177.5|179.83|177.03|180.41|177.61|179.72|176.92|0
1655843700000|2022-06-21 20:35:00|179.95|177.15|179.83|177.03|179.95|177.15|179.37|176.57|0
1655844000000|2022-06-21 20:40:00|179.94|177.14|179.94|177.14|180.29|177.49|179.83|177.03|0
1655844300000|2022-06-21 20:45:00|179.83|177.03|179.71|176.91|180|177.2|179.59|176.79|0
1655844600000|2022-06-21 20:50:00|179.59|176.79|179.82|177.02|179.93|177.13|179.48|176.68|0
1655844900000|2022-06-21 20:55:00|180.05|177.25|180.22|177.42|180.5|177.7|179.88|177.08|0
1655845200000|2022-06-21 21:00:00|180.37|177.57|180.44|177.64|180.47|177.67|180.35|177.55|0
1655845500000|2022-06-21 21:05:00|180.42|177.62|180.49|177.69|180.55|177.75|180.42|177.62|0
1655845800000|2022-06-21 21:10:00|180.54|177.74|180.58|177.78|180.62|177.82|180.49|177.69|0
1655846100000|2022-06-21 21:15:00|180.55|177.75|180.19|177.39|180.55|177.75|179.91|177.11|0
1655846400000|2022-06-21 21:20:00|180.13|177.33|180.64|177.84|180.78|177.98|180.06|177.26|0
1655846700000|2022-06-21 21:25:00|180.66|177.86|180.45|177.65|180.66|177.86|180.43|177.63|0
1655847000000|2022-06-21 21:30:00|180.5|177.7|180.72|177.92|180.82|178.02|180.2|177.4|0
1655847300000|2022-06-21 21:35:00|180.7|177.9|180.75|177.95|180.78|177.98|180.68|177.88|0
1655847600000|2022-06-21 21:40:00|180.72|177.92|180.68|177.88|180.77|177.97|180.64|177.84|0
1655847900000|2022-06-21 21:45:00|180.66|177.86|180.37|177.57|180.66|177.86|180.37|177.57|0
1655848200000|2022-06-21 21:50:00|180.25|177.45|180.33|177.53|180.42|177.62|180.25|177.45|0
1655848500000|2022-06-21 21:55:00|180.31|177.51|180.63|177.83|181.02|178.22|180.31|177.51|0
1655848800000|2022-06-21 22:00:00|181.21|178.41|183.46|180.66|183.46|180.66|181.09|178.29|0
1655849100000|2022-06-21 22:05:00|183.57|180.77|182.99|180.19|184.03|181.23|182.64|179.84|0
1655849400000|2022-06-21 22:10:00|182.87|180.07|182.75|179.95|183.45|180.65|182.75|179.95|0
1655849700000|2022-06-21 22:15:00|182.87|180.07|183.1|180.3|183.45|180.65|182.81|180.01|0
1655850000000|2022-06-21 22:20:00|183.21|180.41|182.17|179.37|183.56|180.76|182.05|179.25|0
1655850300000|2022-06-21 22:25:00|182.05|179.25|182.45|179.65|182.63|179.83|182.05|179.25|0
1655850600000|2022-06-21 22:30:00|182.39|179.59|182.85|180.05|183.2|180.4|182.39|179.59|0
1655850900000|2022-06-21 22:35:00|182.57|179.77|183.43|180.63|183.72|180.92|182.57|179.77|0
1655851200000|2022-06-21 22:40:00|183.55|180.75|182.5|179.7|183.55|180.75|182.5|179.7|0
1655851500000|2022-06-21 22:45:00|182.61|179.81|182.73|179.93|182.73|179.93|182.15|179.35|0
1655851800000|2022-06-21 22:50:00|182.61|179.81|183.45|180.65|183.57|180.77|182.38|179.58|0
1655852100000|2022-06-21 22:55:00|183.39|180.59|182.64|179.84|183.63|180.83|182.64|179.84|0
1655852400000|2022-06-21 23:00:00|182.7|179.9|183.44|180.64|183.91|181.11|182.64|179.84|0
1655852700000|2022-06-21 23:05:00|183.56|180.76|184.13|181.33|184.14|181.34|183.33|180.53|0
1655853000000|2022-06-21 23:10:00|184.25|181.45|184.48|181.68|184.6|181.8|184.02|181.22|0
1655853300000|2022-06-21 23:15:00|184.36|181.56|185.17|182.37|185.29|182.49|184.36|181.56|0
1655853600000|2022-06-21 23:20:00|185.29|182.49|184.82|182.02|185.41|182.61|184.82|182.02|0
1655853900000|2022-06-21 23:25:00|184.88|182.08|184.93|182.13|185.05|182.25|184.47|181.67|0
1655854200000|2022-06-21 23:30:00|184.82|182.02|183.65|180.85|184.99|182.19|183.65|180.85|0
1655854500000|2022-06-21 23:35:00|183.6|180.8|183.76|180.96|184.23|181.43|183.59|180.79|0
1655854800000|2022-06-21 23:40:00|183.65|180.85|184.4|181.6|184.69|181.89|183.65|180.85|0
1655855100000|2022-06-21 23:45:00|184.34|181.54|183.64|180.84|184.57|181.77|183.53|180.73|0
1655855400000|2022-06-21 23:50:00|183.52|180.72|183.17|180.37|183.64|180.84|182.94|180.14|0
1655855700000|2022-06-21 23:55:00|183.06|180.26|183.05|180.25|183.29|180.49|182.94|180.14|0
1655856000000|2022-06-22 00:00:00|183|180.2|184.56|181.76|184.67|181.87|182.82|180.02|0
1655856300000|2022-06-22 00:05:00|184.62|181.82|186.6|183.8|186.89|184.09|184.44|181.64|0
1655856600000|2022-06-22 00:10:00|186.54|183.74|187.71|184.91|188.3|185.5|186.37|183.57|0
1655856900000|2022-06-22 00:15:00|187.59|184.79|187.12|184.32|188.06|185.26|186.65|183.85|0
1655857200000|2022-06-22 00:20:00|186.94|184.14|187.94|185.14|187.94|185.14|186.06|183.26|0
1655857500000|2022-06-22 00:25:00|187.82|185.02|186.88|184.08|187.88|185.08|186.29|183.49|0
1655857800000|2022-06-22 00:30:00|186.76|183.96|188.28|185.48|188.35|185.55|186.41|183.61|0
1655858100000|2022-06-22 00:35:00|188.17|185.37|188.16|185.36|188.23|185.43|187.17|184.37|0
1655858400000|2022-06-22 00:40:00|188.05|185.25|187.32|184.52|188.28|185.48|187.32|184.52|0
1655858700000|2022-06-22 00:45:00|187.39|184.59|188.38|185.58|188.5|185.7|187.32|184.52|0
1655859000000|2022-06-22 00:50:00|188.5|185.7|188.5|185.7|189.09|186.29|188.14|185.34|0
1655859300000|2022-06-22 00:55:00|188.44|185.64|187.96|185.16|188.61|185.81|187.78|184.98|0
1655859600000|2022-06-22 01:00:00|187.9|185.1|188.49|185.69|188.85|186.05|187.85|185.05|0
1655859900000|2022-06-22 01:05:00|188.37|185.57|187.42|184.62|188.37|185.57|187.37|184.57|0
1655860200000|2022-06-22 01:10:00|187.48|184.68|187.42|184.62|187.78|184.98|186.89|184.09|0
1655860500000|2022-06-22 01:15:00|187.36|184.56|187.12|184.32|187.65|184.85|186.83|184.03|0
1655860800000|2022-06-22 01:20:00|187.01|184.21|187.59|184.79|187.59|184.79|186.59|183.79|0
1655861100000|2022-06-22 01:25:00|187.65|184.85|187.53|184.73|187.65|184.85|186.94|184.14|0
1655861400000|2022-06-22 01:30:00|187.64|184.84|188.41|185.61|188.7|185.9|187.17|184.37|0
1655861700000|2022-06-22 01:35:00|188.35|185.55|190.36|187.56|190.6|187.8|188.11|185.31|0
1655862000000|2022-06-22 01:40:00|190.48|187.68|191.67|188.87|191.79|188.99|190|187.2|0
1655862300000|2022-06-22 01:45:00|191.79|188.99|190.77|187.97|192.15|189.35|190.54|187.74|0
1655862600000|2022-06-22 01:50:00|190.71|187.91|191.19|188.39|191.67|188.87|190.35|187.55|0
1655862900000|2022-06-22 01:55:00|191.31|188.51|190.7|187.9|191.9|189.1|190.59|187.79|0
1655863200000|2022-06-22 02:00:00|190.77|187.97|189.99|187.19|190.77|187.97|189.87|187.07|0
1655863500000|2022-06-22 02:05:00|190.05|187.25|190.64|187.84|191.06|188.26|189.87|187.07|0
1655863800000|2022-06-22 02:10:00|190.58|187.78|190.45|187.65|190.82|188.02|189.8|187|0
1655864100000|2022-06-22 02:15:00|190.57|187.77|192.07|189.27|192.12|189.32|190.52|187.72|0
1655864400000|2022-06-22 02:20:00|192|189.2|192.6|189.8|193.08|190.28|191.64|188.84|0
1655864700000|2022-06-22 02:25:00|192.54|189.74|192.54|189.74|193.08|190.28|192.36|189.56|0
1655865000000|2022-06-22 02:30:00|192.6|189.8|192.35|189.55|192.72|189.92|192.35|189.55|0
1655865300000|2022-06-22 02:35:00|192.47|189.67|192.47|189.67|192.71|189.91|191.39|188.59|0
1655865600000|2022-06-22 02:40:00|192.59|189.79|194.15|191.35|194.27|191.47|192.11|189.31|0
1655865900000|2022-06-22 02:45:00|194.39|191.59|195.85|193.05|195.85|193.05|194.34|191.54|0
1655866200000|2022-06-22 02:50:00|195.72|192.92|195.72|192.92|196.45|193.65|195.36|192.56|0
1655866500000|2022-06-22 02:55:00|195.84|193.04|197.42|194.62|197.42|194.62|195.6|192.8|0
1655866800000|2022-06-22 03:00:00|197.54|194.74|197.48|194.68|197.67|194.87|196.32|193.52|0
1655867100000|2022-06-22 03:05:00|197.42|194.62|198.27|195.47|198.27|195.47|196.87|194.07|0
1655867400000|2022-06-22 03:10:00|198.15|195.35|197.9|195.1|199.13|196.33|197.9|195.1|0
1655867700000|2022-06-22 03:15:00|197.96|195.16|197.65|194.85|198.39|195.59|197.53|194.73|0
1655868000000|2022-06-22 03:20:00|197.77|194.97|197.89|195.09|197.89|195.09|197.04|194.24|0
1655868300000|2022-06-22 03:25:00|197.77|194.97|197.03|194.23|197.77|194.97|196.67|193.87|0
1655868600000|2022-06-22 03:30:00|197.16|194.36|198.38|195.58|198.99|196.19|197.15|194.35|0
1655868900000|2022-06-22 03:35:00|198.44|195.64|199.6|196.8|199.73|196.93|198.38|195.58|0
1655869200000|2022-06-22 03:40:00|199.42|196.62|198.68|195.88|199.72|196.92|198.49|195.69|0
1655869500000|2022-06-22 03:45:00|198.74|195.94|198|195.2|198.86|196.06|197.63|194.83|0
1655869800000|2022-06-22 03:50:00|197.94|195.14|197.69|194.89|198|195.2|196.84|194.04|0
1655870100000|2022-06-22 03:55:00|197.75|194.95|197.74|194.94|198.11|195.31|197.5|194.7|0
1655870400000|2022-06-22 04:00:00|197.81|195.01|198.23|195.43|198.23|195.43|197.74|194.94|0
1655870700000|2022-06-22 04:05:00|198.35|195.55|197.92|195.12|198.35|195.55|197.62|194.82|0
1655871000000|2022-06-22 04:10:00|197.86|195.06|200.59|197.79|201.37|198.57|196.19|193.39|0
1655871300000|2022-06-22 04:15:00|200.65|197.85|200.52|197.72|200.89|198.09|200.28|197.48|0
1655871600000|2022-06-22 04:20:00|200.46|197.66|200.15|197.35|200.89|198.09|199.72|196.92|0
1655871900000|2022-06-22 04:25:00|200.09|197.29|200.39|197.59|200.58|197.78|199.78|196.98|0
1655872200000|2022-06-22 04:30:00|200.45|197.65|199.65|196.85|200.51|197.71|199.53|196.73|0
1655872500000|2022-06-22 04:35:00|199.59|196.79|199.65|196.85|200.02|197.22|199.52|196.72|0
1655872800000|2022-06-22 04:40:00|199.71|196.91|199.4|196.6|199.71|196.91|199.28|196.48|0
1655873100000|2022-06-22 04:45:00|199.34|196.54|198.78|195.98|199.52|196.72|198.48|195.68|0
1655873400000|2022-06-22 04:50:00|198.6|195.8|197.79|194.99|198.66|195.86|197.06|194.26|0
1655873700000|2022-06-22 04:55:00|197.67|194.87|197.3|194.5|197.73|194.93|197.24|194.44|0
1655874000000|2022-06-22 05:00:00|197.24|194.44|196.26|193.46|197.61|194.81|195.83|193.03|0
1655874300000|2022-06-22 05:05:00|196.44|193.64|196.68|193.88|197.17|194.37|195.95|193.15|0
1655874600000|2022-06-22 05:10:00|196.56|193.76|198.63|195.83|198.76|195.96|196.32|193.52|0
1655874900000|2022-06-22 05:15:00|198.76|195.96|197.84|195.04|198.76|195.96|197.77|194.97|0
1655875200000|2022-06-22 05:20:00|197.89|195.09|197.16|194.36|198.26|195.46|196.91|194.11|0
1655875500000|2022-06-22 05:25:00|197.4|194.6|197.64|194.84|197.95|195.15|197.4|194.6|0
1655875800000|2022-06-22 05:30:00|197.71|194.91|198.13|195.33|198.25|195.45|197.64|194.84|0
1655876100000|2022-06-22 05:35:00|198.25|195.45|199.35|196.55|199.6|196.8|198.25|195.45|0
1655876400000|2022-06-22 05:40:00|199.23|196.43|200.33|197.53|200.46|197.66|199.05|196.25|0
1655876700000|2022-06-22 05:45:00|200.21|197.41|200.08|197.28|200.7|197.9|199.96|197.16|0
1655877000000|2022-06-22 05:50:00|200.15|197.35|202.68|199.88|203.18|200.38|200.08|197.28|0
1655877300000|2022-06-22 05:55:00|202.93|200.13|203.05|200.25|203.68|200.88|202.12|199.32|0
1655877600000|2022-06-22 06:00:00|202.93|200.13|202.3|199.5|203.17|200.37|200.94|198.14|0
1655877900000|2022-06-22 06:05:00|202.42|199.62|202.3|199.5|202.55|199.75|201.06|198.26|0
1655878200000|2022-06-22 06:10:00|202.42|199.62|204.48|201.68|204.66|201.86|201.92|199.12|0
1655878500000|2022-06-22 06:15:00|204.04|201.24|205.41|202.61|206.04|203.24|203.54|200.74|0
1655878800000|2022-06-22 06:20:00|205.29|202.49|203.78|200.98|205.66|202.86|203.53|200.73|0
1655879100000|2022-06-22 06:25:00|203.65|200.85|204.34|201.54|205.03|202.23|203.4|200.6|0
1655879400000|2022-06-22 06:30:00|204.4|201.6|204.02|201.22|205.09|202.29|203.4|200.6|0
1655879700000|2022-06-22 06:35:00|204.09|201.29|203.71|200.91|204.65|201.85|203.71|200.91|0
1655880000000|2022-06-22 06:40:00|203.64|200.84|203.39|200.59|204.64|201.84|203.39|200.59|0
1655880300000|2022-06-22 06:45:00|203.46|200.66|202.51|199.71|203.76|200.96|202.27|199.47|0
1655880600000|2022-06-22 06:50:00|202.39|199.59|203.13|200.33|203.63|200.83|201.89|199.09|0
1655880900000|2022-06-22 06:55:00|203.01|200.21|205.5|202.7|206.25|203.45|202.61|199.81|0
1655881200000|2022-06-22 07:00:00|205.19|202.39|209.11|206.31|209.43|206.63|204.28|201.48|0
1655881500000|2022-06-22 07:05:00|209.29|206.89|213.94|211.54|215.17|212.77|209.22|206.82|0
1655881800000|2022-06-22 07:10:00|214.46|212.06|214.41|212.01|217.5|215.1|212.96|210.56|0
1655882100000|2022-06-22 07:15:00|214.28|211.88|215.05|212.65|215.63|213.23|213.39|210.99|0
1655882400000|2022-06-22 07:20:00|215.56|213.16|217.62|215.22|218.92|216.52|215.05|212.65|0
1655882700000|2022-06-22 07:25:00|217.23|214.83|216.14|213.74|217.69|215.29|215.3|212.9|0
1655883000000|2022-06-22 07:30:00|216.59|214.19|212.23|209.83|216.91|214.51|211.34|208.94|0
1655883300000|2022-06-22 07:35:00|212.1|209.7|213.75|211.35|214.52|212.12|211.97|209.57|0
1655883600000|2022-06-22 07:40:00|213.88|211.48|216.13|213.73|216.13|213.73|213.24|210.84|0
1655883900000|2022-06-22 07:45:00|216.25|213.85|216.83|214.43|218.25|215.85|215.67|213.27|0
1655884200000|2022-06-22 07:50:00|216.77|214.37|217.86|215.46|218.25|215.85|215.93|213.53|0
1655884500000|2022-06-22 07:55:00|217.99|215.59|217.53|215.13|218.38|215.98|216.69|214.29|0
1655884800000|2022-06-22 08:00:00|217.47|215.07|218.89|216.49|219.48|217.08|215.79|213.39|0
1655885100000|2022-06-22 08:05:00|218.96|216.56|218.24|215.84|220.45|218.05|218.24|215.84|0
1655885400000|2022-06-22 08:10:00|217.98|215.58|216.42|214.02|218.11|215.71|215.14|212.74|0
1655885700000|2022-06-22 08:15:00|216.55|214.15|217.58|215.18|217.58|215.18|215.65|213.25|0
1655886000000|2022-06-22 08:20:00|217.45|215.05|217.13|214.73|218.1|215.7|216.03|213.63|0
1655886300000|2022-06-22 08:25:00|217.19|214.79|217.77|215.37|218.48|216.08|216.8|214.4|0
1655886600000|2022-06-22 08:30:00|217.9|215.5|214.2|211.8|218.22|215.82|213.43|211.03|0
1655886900000|2022-06-22 08:35:00|214.33|211.93|213.81|211.41|214.78|212.38|212.4|210|0
1655887200000|2022-06-22 08:40:00|213.68|211.28|214.97|212.57|215.48|213.08|213.42|211.02|0
1655887500000|2022-06-22 08:45:00|214.9|212.5|216.12|213.72|216.38|213.98|214.84|212.44|0
1655887800000|2022-06-22 08:50:00|216.06|213.66|214.12|211.72|216.19|213.79|213.93|211.53|0
1655888100000|2022-06-22 08:55:00|214.31|211.91|213.54|211.14|214.44|212.04|213.28|210.88|0
1655888400000|2022-06-22 09:00:00|213.48|211.08|212.77|210.37|213.48|211.08|211.74|209.34|0
1655888700000|2022-06-22 09:05:00|212.76|210.36|213.15|210.75|213.66|211.26|212.38|209.98|0
1655889000000|2022-06-22 09:10:00|213.08|210.68|213.91|211.51|214.17|211.77|212.96|210.56|0
1655889300000|2022-06-22 09:15:00|214.17|211.77|211.48|209.08|214.3|211.9|211.22|208.82|0
1655889600000|2022-06-22 09:20:00|211.41|209.01|210.33|207.93|211.86|209.46|209.82|207.42|0
1655889900000|2022-06-22 09:25:00|210.45|208.05|210.7|208.3|211.09|208.69|210.07|207.67|0
1655890200000|2022-06-22 09:30:00|210.96|208.56|212.04|209.64|212.23|209.83|210.7|208.3|0
1655890500000|2022-06-22 09:35:00|212.1|209.7|211.02|208.62|212.1|209.7|210.44|208.04|0
1655890800000|2022-06-22 09:40:00|210.95|208.55|210.06|207.66|211.71|209.31|209.74|207.34|0
1655891100000|2022-06-22 09:45:00|210.44|208.04|211.65|209.25|211.84|209.44|209.99|207.59|0
1655891400000|2022-06-22 09:50:00|211.52|209.12|209.73|207.33|211.71|209.31|209.67|207.27|0
1655891700000|2022-06-22 09:55:00|209.86|207.46|209.98|207.58|210.56|208.16|209.29|206.89|0
1655892000000|2022-06-22 10:00:00|210.05|207.65|209.15|206.75|210.74|208.34|208.9|206.5|0
1655892300000|2022-06-22 10:05:00|208.97|206.57|207.89|205.49|208.97|206.57|207.89|205.49|0
1655892600000|2022-06-22 10:10:00|208.01|205.61|207.88|205.48|208.26|205.86|207.13|204.73|0
1655892900000|2022-06-22 10:15:00|207.82|205.42|208.38|205.98|208.64|206.24|207.25|204.85|0
1655893200000|2022-06-22 10:20:00|208.32|205.92|206.74|204.34|208.32|205.92|206.62|204.22|0
1655893500000|2022-06-22 10:25:00|206.87|204.47|206.99|204.59|207.24|204.84|206.31|203.91|0
1655893800000|2022-06-22 10:30:00|206.49|204.09|207.24|204.84|207.36|204.96|206.49|204.09|0
1655894100000|2022-06-22 10:35:00|207.11|204.71|208.12|205.72|208.62|206.22|206.67|204.27|0
1655894400000|2022-06-22 10:40:00|208.24|205.84|209|206.6|210.01|207.61|208.24|205.84|0
1655894700000|2022-06-22 10:45:00|209.06|206.66|207.23|204.83|209.06|206.66|207.1|204.7|0
1655895000000|2022-06-22 10:50:00|207.17|204.77|206.59|204.19|207.6|205.2|206.34|203.94|0
1655895300000|2022-06-22 10:55:00|206.53|204.13|208.35|205.95|208.61|206.21|206.53|204.13|0
1655895600000|2022-06-22 11:00:00|208.1|205.7|206.4|204|208.23|205.83|205.59|203.19|0
1655895900000|2022-06-22 11:05:00|206.46|204.06|206.4|204|207.09|204.69|205.83|203.43|0
1655896200000|2022-06-22 11:10:00|206.33|203.93|206.83|204.43|206.96|204.56|205.89|203.49|0
1655896500000|2022-06-22 11:15:00|206.96|204.56|204.32|201.92|207.08|204.68|204.32|201.92|0
1655896800000|2022-06-22 11:20:00|204.45|202.05|205.01|202.61|205.19|202.79|203.7|201.3|0
1655897100000|2022-06-22 11:25:00|204.82|202.42|203.45|201.05|204.88|202.48|203.45|201.05|0
1655897400000|2022-06-22 11:30:00|203.26|200.86|203.57|201.17|204.19|201.79|202.95|200.55|0
1655897700000|2022-06-22 11:35:00|203.51|201.11|204.56|202.16|205.06|202.66|203.38|200.98|0
1655898000000|2022-06-22 11:40:00|204.62|202.22|205.68|203.28|205.68|203.28|204.43|202.03|0
1655898300000|2022-06-22 11:45:00|205.62|203.22|206.68|204.28|206.93|204.53|205.55|203.15|0
1655898600000|2022-06-22 11:50:00|206.55|204.15|206.42|204.02|206.93|204.53|206.17|203.77|0
1655898900000|2022-06-22 11:55:00|206.49|204.09|207.55|205.15|207.68|205.28|206.17|203.77|0
1655899200000|2022-06-22 12:00:00|207.68|205.28|208.05|205.65|208.56|206.16|206.42|204.02|0
1655899500000|2022-06-22 12:05:00|207.99|205.59|208.55|206.15|209.06|206.66|207.67|205.27|0
1655899800000|2022-06-22 12:10:00|208.68|206.28|208.55|206.15|208.93|206.53|207.67|205.27|0
1655900100000|2022-06-22 12:15:00|208.68|206.28|210.57|208.17|210.9|208.5|208.17|205.77|0
1655900400000|2022-06-22 12:20:00|210.83|208.43|210.32|207.92|211.08|208.68|210.19|207.79|0
1655900700000|2022-06-22 12:25:00|210.19|207.79|210.12|207.72|210.44|208.04|209.3|206.9|0
1655901000000|2022-06-22 12:30:00|210.19|207.79|211.97|209.57|212.8|210.4|209.93|207.53|0
1655901300000|2022-06-22 12:35:00|212.03|209.63|212.6|210.2|213.37|210.97|211.71|209.31|0
1655901600000|2022-06-22 12:40:00|212.73|210.33|211.7|209.3|213.37|210.97|211.7|209.3|0
1655901900000|2022-06-22 12:45:00|211.83|209.43|212.15|209.75|212.21|209.81|211.19|208.79|0
1655902200000|2022-06-22 12:50:00|212.21|209.81|210.87|208.47|213.11|210.71|209.41|207.01|0
1655902500000|2022-06-22 12:55:00|210.93|208.53|207.07|204.67|210.93|208.53|206.88|204.48|0
1655902800000|2022-06-22 13:00:00|207|204.6|209.91|207.51|210.03|207.63|207|204.6|0
1655903100000|2022-06-22 13:05:00|209.78|207.38|209.59|207.19|211.3|208.9|209.39|206.99|0
1655903400000|2022-06-22 13:10:00|209.52|207.12|208.76|206.36|210.41|208.01|208|205.6|0
1655903700000|2022-06-22 13:15:00|208.82|206.42|208.25|205.85|209.9|207.5|208|205.6|0
1655904000000|2022-06-22 13:20:00|208.37|205.97|205.54|203.14|208.37|205.97|205.23|202.83|0
1655904300000|2022-06-22 13:25:00|205.85|203.45|202.98|200.58|207.49|205.09|201.87|199.47|0
1655904600000|2022-06-22 13:30:00|203.35|200.95|197.22|194.82|205.35|202.95|193.34|190.94|0
1655904900000|2022-06-22 13:35:00|197.7|195.3|196.61|194.21|200.04|197.64|193.82|191.42|0
1655905200000|2022-06-22 13:40:00|196.49|194.09|193.45|191.05|199.19|196.79|193.45|191.05|0
1655905500000|2022-06-22 13:45:00|193.33|190.93|192.88|190.48|194.78|192.38|190.86|188.46|0
1655905800000|2022-06-22 13:50:00|193.49|191.09|185.88|183.48|196.88|194.48|185.53|183.13|0
1655906100000|2022-06-22 13:55:00|185.76|183.36|188.31|185.91|188.31|185.91|183.78|181.38|0
1655906400000|2022-06-22 14:00:00|188.08|185.68|188.78|186.38|191.52|189.12|186.07|183.67|0
1655906700000|2022-06-22 14:05:00|188.66|186.26|185.64|183.24|190.57|188.17|185.64|183.24|0
1655907000000|2022-06-22 14:10:00|185.41|183.01|181.69|179.29|187.52|185.12|181.34|178.94|0
1655907300000|2022-06-22 14:15:00|181.92|179.52|176.77|174.37|182.49|180.09|176.77|174.37|0
1655907600000|2022-06-22 14:20:00|176.88|174.48|172.54|170.14|178.83|176.43|172.42|170.02|0
1655907900000|2022-06-22 14:25:00|172.65|170.25|173.74|171.34|173.96|171.56|172.09|169.69|0
1655908200000|2022-06-22 14:30:00|173.4|171|172.84|170.44|174.4|172|171.19|168.79|0
1655908500000|2022-06-22 14:35:00|172.96|170.56|168.99|166.59|173.62|171.22|168.67|166.27|0
1655908800000|2022-06-22 14:40:00|168.88|166.48|170.85|168.45|171.95|169.55|168.78|166.38|0
1655909100000|2022-06-22 14:45:00|170.74|168.34|173.61|171.21|175.84|173.44|170.63|168.23|0
1655909400000|2022-06-22 14:50:00|173.94|171.54|174.16|171.76|174.72|172.32|172.5|170.1|0
1655909700000|2022-06-22 14:55:00|174.27|171.87|173.71|171.31|175.39|172.99|173.49|171.09|0
1655910000000|2022-06-22 15:00:00|173.82|171.42|177.81|175.41|179.91|177.51|173.49|171.09|0
1655910300000|2022-06-22 15:05:00|176.07|173.67|175.3|172.9|178.45|176.05|175.19|172.79|0
1655910600000|2022-06-22 15:10:00|175.53|173.13|175.98|173.58|176.2|173.8|174.52|172.12|0
1655910900000|2022-06-22 15:15:00|175.86|173.46|173.67|171.27|175.98|173.58|173|170.6|0
1655911200000|2022-06-22 15:20:00|173.56|171.16|174.45|172.05|175.91|173.51|173.56|171.16|0
1655911500000|2022-06-22 15:25:00|174.34|171.94|174.86|172.46|174.86|172.46|172.22|169.82|0
1655911800000|2022-06-22 15:30:00|174.75|172.35|172.54|170.14|174.86|172.46|170.62|168.22|0
1655912100000|2022-06-22 15:35:00|172.65|170.25|172.42|170.02|172.98|170.58|171.77|169.37|0
1655912400000|2022-06-22 15:40:00|172.31|169.91|178.11|175.71|178.34|175.94|172.26|169.86|0
1655912700000|2022-06-22 15:45:00|178.23|175.83|178.49|176.09|180.69|178.29|177.58|175.18|0
1655913000000|2022-06-22 15:50:00|178.37|175.97|181.56|179.16|182.14|179.74|178.04|175.64|0
1655913300000|2022-06-22 15:55:00|181.68|179.28|183.19|180.79|183.54|181.14|180.53|178.13|0
1655913600000|2022-06-22 16:00:00|183.31|180.91|182.27|179.87|183.88|181.48|178.15|175.75|0
1655913900000|2022-06-22 16:05:00|182.73|180.33|184|181.6|185.86|183.46|182.61|180.21|0
1655914200000|2022-06-22 16:10:00|183.77|181.37|181.92|179.52|184.12|181.72|180.88|178.48|0
1655914500000|2022-06-22 16:15:00|181.8|179.4|178.76|176.36|182.03|179.63|178.25|175.85|0
1655914800000|2022-06-22 16:20:00|179.16|176.76|178.56|176.16|179.62|177.22|176.9|174.5|0
1655915100000|2022-06-22 16:25:00|178.67|176.27|178.21|175.81|179.13|176.73|177.08|174.68|0
1655915400000|2022-06-22 16:30:00|178.56|176.16|176.4|174|178.9|176.5|175.95|173.55|0
1655915700000|2022-06-22 16:35:00|176.17|173.77|178.09|175.69|178.09|175.69|174.93|172.53|0
1655916000000|2022-06-22 16:40:00|177.86|175.46|175.15|172.75|177.86|175.46|175.15|172.75|0
1655916300000|2022-06-22 16:45:00|175.26|172.86|176.5|174.1|176.84|174.44|174.81|172.41|0
1655916600000|2022-06-22 16:50:00|176.27|173.87|176.27|173.87|177.52|175.12|175.6|173.2|0
1655916900000|2022-06-22 16:55:00|176.16|173.76|174.24|171.84|176.95|174.55|174.02|171.62|0
1655917200000|2022-06-22 17:00:00|174.35|171.95|177.28|174.88|178.53|176.13|173.79|171.39|0
1655917500000|2022-06-22 17:05:00|177.51|175.11|176.48|174.08|177.51|175.11|175.92|173.52|0
1655917800000|2022-06-22 17:10:00|176.6|174.2|174.57|172.17|176.6|174.2|174.23|171.83|0
1655918100000|2022-06-22 17:15:00|174.45|172.05|172.91|170.51|175.6|173.2|172.8|170.4|0
1655918400000|2022-06-22 17:20:00|172.69|170.29|171.8|169.4|173.36|170.96|171.36|168.96|0
1655918700000|2022-06-22 17:25:00|171.69|169.29|171.8|169.4|173.13|170.73|170.7|168.3|0
1655919000000|2022-06-22 17:30:00|171.91|169.51|174.24|171.84|174.24|171.84|171.91|169.51|0
1655919300000|2022-06-22 17:35:00|174.57|172.17|173.01|170.61|175.47|173.07|172.68|170.28|0
1655919600000|2022-06-22 17:40:00|173.12|170.72|171.17|168.77|173.68|171.28|171.17|168.77|0
1655919900000|2022-06-22 17:45:00|171.06|168.66|169.62|167.22|171.61|169.21|169.62|167.22|0
1655920200000|2022-06-22 17:50:00|169.73|167.33|171.72|169.32|172.27|169.87|169.62|167.22|0
1655920500000|2022-06-22 17:55:00|171.83|169.43|170.94|168.54|172.94|170.54|170.83|168.43|0
1655920800000|2022-06-22 18:00:00|170.5|168.1|169.83|167.43|171.38|168.98|168.95|166.55|0
1655921100000|2022-06-22 18:05:00|169.72|167.32|165.58|163.18|170.05|167.65|164.71|162.31|0
1655921400000|2022-06-22 18:10:00|165.9|163.5|165.79|163.39|167.2|164.8|165.69|163.29|0
1655921700000|2022-06-22 18:15:00|165.68|163.28|165.68|163.28|166.44|164.04|164.39|161.99|0
1655922000000|2022-06-22 18:20:00|165.36|162.96|168.3|165.42|169.81|167.41|165.36|162.96|0
1655922300000|2022-06-22 18:25:00|168.41|165.53|170.82|167.94|171.04|168.16|168.3|165.42|0
1655922600000|2022-06-22 18:30:00|170.6|167.72|169.82|166.94|170.98|168.1|169.5|166.62|0
1655922900000|2022-06-22 18:35:00|169.71|166.83|170.65|167.77|170.87|167.99|169.66|166.78|0
1655923200000|2022-06-22 18:40:00|170.92|168.04|171.12|168.72|172.34|169.94|169.93|167.05|0
1655923500000|2022-06-22 18:45:00|171.23|168.83|173.22|170.82|173.22|170.82|170.34|167.94|0
1655923800000|2022-06-22 18:50:00|173.44|171.04|171.64|169.24|173.56|171.16|171.64|169.24|0
1655924100000|2022-06-22 18:55:00|171.53|169.13|170.2|167.8|171.53|169.13|169.43|167.03|0
1655924400000|2022-06-22 19:00:00|170.09|167.69|168.3|165.9|172.36|169.96|167.53|165.13|0
1655924700000|2022-06-22 19:05:00|167.75|165.35|169.96|167.56|170.29|167.89|167.2|164.8|0
1655925000000|2022-06-22 19:10:00|170.07|167.67|170.62|168.22|172.18|169.78|169.51|167.11|0
1655925300000|2022-06-22 19:15:00|170.28|167.88|171.29|168.89|171.73|169.33|168.89|166.49|0
1655925600000|2022-06-22 19:20:00|171.4|169|170.95|168.55|171.62|169.22|169.84|167.44|0
1655925900000|2022-06-22 19:25:00|171.28|168.88|174.77|172.37|176.02|173.62|170.84|168.44|0
1655926200000|2022-06-22 19:30:00|175.22|172.82|176.58|174.18|176.58|174.18|173.41|171.01|0
1655926500000|2022-06-22 19:35:00|176.7|174.3|177.61|175.21|179.28|176.88|176.13|173.73|0
1655926800000|2022-06-22 19:40:00|178.07|175.67|177.26|174.86|179.91|177.51|176.46|174.06|0
1655927100000|2022-06-22 19:45:00|177.61|175.21|179.21|176.81|181.19|178.79|177.38|174.98|0
1655927400000|2022-06-22 19:50:00|179.68|177.28|174.51|172.11|179.91|177.51|173.95|171.55|0
1655927700000|2022-06-22 19:55:00|174.4|172|181.3|178.9|181.3|178.9|173.94|171.54|0
1655928000000|2022-06-22 20:00:00|180.36|177.96|179.09|176.69|181.18|178.78|178.39|175.99|0
1655928300000|2022-06-22 20:05:00|179.2|176.8|178.97|176.57|179.55|177.15|178.39|175.99|0
1655928600000|2022-06-22 20:10:00|179.08|176.68|178.62|176.22|179.08|176.68|177.93|175.53|0
1655928900000|2022-06-22 20:15:00|178.93|176.13|179.45|176.65|179.62|176.82|178.88|176.08|0
1655929200000|2022-06-22 20:20:00|179.39|176.59|178.23|175.43|179.51|176.71|178.23|175.43|0
1655929500000|2022-06-22 20:25:00|178.46|175.66|180.54|177.74|180.54|177.74|178.23|175.43|0
1655929800000|2022-06-22 20:30:00|180.31|177.51|181.41|178.61|181.7|178.9|180.31|177.51|0
1655930100000|2022-06-22 20:35:00|181.35|178.55|180.53|177.73|181.82|179.02|180.53|177.73|0
1655930400000|2022-06-22 20:40:00|180.42|177.62|179.79|176.99|180.65|177.85|179.21|176.41|0
1655930700000|2022-06-22 20:45:00|179.85|177.05|180.72|177.92|181.07|178.27|179.79|176.99|0
1655931000000|2022-06-22 20:50:00|180.78|177.98|181.18|178.38|181.18|178.38|180.37|177.57|0
1655931300000|2022-06-22 20:55:00|181.24|178.44|180.77|177.97|181.3|178.5|180.6|177.8|0
1655931600000|2022-06-22 21:00:00|180.79|177.99|180.99|178.19|181.08|178.28|180.79|177.99|0
1655931900000|2022-06-22 21:05:00|180.79|177.99|180.66|177.86|180.87|178.07|180.66|177.86|0
1655932200000|2022-06-22 21:10:00|180.68|177.88|180.92|178.12|180.95|178.15|180.61|177.81|0
1655932500000|2022-06-22 21:15:00|180.75|177.95|180.85|178.05|180.85|178.05|180.69|177.89|0
1655932800000|2022-06-22 21:20:00|180.74|177.94|180.91|178.11|180.91|178.11|180.72|177.92|0
1655933100000|2022-06-22 21:25:00|180.95|178.15|181.06|178.26|181.18|178.38|180.94|178.14|0
1655933400000|2022-06-22 21:30:00|181.08|178.28|181.14|178.34|181.14|178.34|180.72|177.92|0
1655934000000|2022-06-22 21:40:00|180.99|178.19|181.1|178.3|181.15|178.35|180.88|178.08|0
1655934300000|2022-06-22 21:45:00|181.06|178.26|181.06|178.26|181.27|178.47|181.04|178.24|0
1655934600000|2022-06-22 21:50:00|181.03|178.23|180.9|178.1|181.03|178.23|180.9|178.1|0
1655934900000|2022-06-22 21:55:00|180.83|178.03|180.78|177.98|180.93|178.13|180.78|177.98|0
1655935200000|2022-06-22 22:00:00|180.26|177.46|180.08|177.28|181.08|178.28|179.27|176.47|0
1655935500000|2022-06-22 22:05:00|180.2|177.4|181.95|179.15|183|180.2|180.2|177.4|0
1655935800000|2022-06-22 22:10:00|182.01|179.21|181.12|178.32|182.06|179.26|181.12|178.32|0
1655936100000|2022-06-22 22:15:00|181.24|178.44|182.06|179.26|182.06|179.26|180.54|177.74|0
1655936400000|2022-06-22 22:20:00|181.88|179.08|182.99|180.19|182.99|180.19|181.76|178.96|0
1655936700000|2022-06-22 22:25:00|183.05|180.25|182.75|179.95|183.7|180.9|182.46|179.66|0
1655937000000|2022-06-22 22:30:00|182.64|179.84|183.1|180.3|183.4|180.6|182.58|179.78|0
1655937300000|2022-06-22 22:35:00|182.98|180.18|182.63|179.83|182.98|180.18|182.34|179.54|0
1655937600000|2022-06-22 22:40:00|182.75|179.95|182.33|179.53|183.1|180.3|182.15|179.35|0
1655937900000|2022-06-22 22:45:00|182.39|179.59|182.03|179.23|182.74|179.94|181.8|179|0
1655938200000|2022-06-22 22:50:00|182.09|179.29|182.5|179.7|182.73|179.93|181.86|179.06|0
1655938500000|2022-06-22 22:55:00|182.38|179.58|182.14|179.34|182.73|179.93|182.14|179.34|0
1655938800000|2022-06-22 23:00:00|182.09|179.29|182.91|180.11|182.96|180.16|182.09|179.29|0
1655939100000|2022-06-22 23:05:00|182.96|180.16|184.73|181.93|184.73|181.93|182.84|180.04|0
1655939400000|2022-06-22 23:10:00|184.61|181.81|185.44|182.64|185.86|183.06|184.44|181.64|0
1655939700000|2022-06-22 23:15:00|185.38|182.58|185.08|182.28|185.74|182.94|185.08|182.28|0
1655940000000|2022-06-22 23:20:00|184.96|182.16|187.46|184.66|187.46|184.66|184.96|182.16|0
1655940300000|2022-06-22 23:25:00|187.58|184.78|187.93|185.13|188.18|185.38|187.46|184.66|0
1655940600000|2022-06-22 23:30:00|187.88|185.08|189.32|186.52|189.86|187.06|187.88|185.08|0
1655940900000|2022-06-22 23:35:00|189.25|186.45|190.7|187.9|191.31|188.51|189.25|186.45|0
1655941200000|2022-06-22 23:40:00|190.76|187.96|189.43|186.63|190.76|187.96|188.89|186.09|0
1655941500000|2022-06-22 23:45:00|189.49|186.69|190.09|187.29|190.52|187.72|189.25|186.45|0
1655941800000|2022-06-22 23:50:00|190.15|187.35|189|186.2|190.21|187.41|188.46|185.66|0
1655942100000|2022-06-22 23:55:00|189.06|186.26|188.15|185.35|189.06|186.26|187.79|184.99|0
1655942400000|2022-06-23 00:00:00|188.27|185.47|187.01|184.21|188.51|185.71|186.47|183.67|0
1655942700000|2022-06-23 00:05:00|187.07|184.27|186.53|183.73|187.19|184.39|186.47|183.67|0
1655943000000|2022-06-23 00:10:00|186.47|183.67|186.58|183.78|187.07|184.27|186.47|183.67|0
1655943300000|2022-06-23 00:15:00|186.53|183.73|184.44|181.64|186.53|183.73|182.79|179.99|0
1655943600000|2022-06-23 00:20:00|184.27|181.47|184.5|181.7|184.91|182.11|183.49|180.69|0
1655943900000|2022-06-23 00:25:00|184.44|181.64|185.33|182.53|185.33|182.53|183.37|180.57|0
1655944200000|2022-06-23 00:30:00|185.26|182.46|184.06|181.26|187.05|184.25|184.06|181.26|0
1655944500000|2022-06-23 00:35:00|183.94|181.14|183.7|180.9|184.3|181.5|183|180.2|0
1655944800000|2022-06-23 00:40:00|183.88|181.08|182.23|179.43|184.06|181.26|182.05|179.25|0
1655945100000|2022-06-23 00:45:00|182.16|179.36|181.1|178.3|182.52|179.72|180.4|177.6|0
1655945400000|2022-06-23 00:50:00|181.22|178.42|176.8|174|181.22|178.42|176.34|173.54|0
1655945700000|2022-06-23 00:55:00|176.63|173.83|176.22|173.42|176.63|173.83|173.93|171.13|0
1655946000000|2022-06-23 01:00:00|176.33|173.53|176.45|173.65|177.49|174.69|175.36|172.56|0
1655946300000|2022-06-23 01:05:00|176.51|173.71|175.93|173.13|177.37|174.57|175.52|172.72|0
1655946600000|2022-06-23 01:10:00|175.87|173.07|177.19|174.39|177.19|174.39|175.29|172.49|0
1655946900000|2022-06-23 01:15:00|177.36|174.56|179.27|176.47|179.74|176.94|176.9|174.1|0
1655947200000|2022-06-23 01:20:00|179.21|176.41|177.76|174.96|179.21|176.41|176.78|173.98|0
1655947500000|2022-06-23 01:25:00|177.82|175.02|177.81|175.01|179.15|176.35|177.47|174.67|0
1655947800000|2022-06-23 01:30:00|177.7|174.9|177.11|174.31|177.76|174.96|176.08|173.28|0
1655948100000|2022-06-23 01:35:00|177.17|174.37|178.73|175.93|178.96|176.16|176.88|174.08|0
1655948400000|2022-06-23 01:40:00|178.56|175.76|179.89|177.09|179.89|177.09|178.38|175.58|0
1655948700000|2022-06-23 01:45:00|179.84|177.04|180.77|177.97|181.18|178.38|178.38|175.58|0
1655949000000|2022-06-23 01:50:00|180.94|178.14|184.36|181.56|184.36|181.56|180.82|178.02|0
1655949300000|2022-06-23 01:55:00|184.42|181.62|186.56|183.76|186.98|184.18|184.42|181.62|0
1655949600000|2022-06-23 02:00:00|186.5|183.7|186.03|183.23|187.82|185.02|185.19|182.39|0
1655949900000|2022-06-23 02:05:00|186.21|183.41|187.22|184.42|187.76|184.96|185.73|182.93|0
1655950200000|2022-06-23 02:10:00|187.16|184.36|188.72|185.92|189.74|186.94|186.62|183.82|0
1655950500000|2022-06-23 02:15:00|188.96|186.16|189.07|186.27|189.49|186.69|188.41|185.61|0
1655950800000|2022-06-23 02:20:00|189.13|186.33|190.39|187.59|190.57|187.77|188.53|185.73|0
1655951100000|2022-06-23 02:25:00|190.33|187.53|188.58|185.78|190.33|187.53|188.4|185.6|0
1655951400000|2022-06-23 02:30:00|188.52|185.72|185.66|182.86|188.52|185.72|185.66|182.86|0
1655951700000|2022-06-23 02:35:00|185.54|182.74|185.06|182.26|186.01|183.21|185.06|182.26|0
1655952000000|2022-06-23 02:40:00|184.94|182.14|185.65|182.85|185.89|183.09|184.82|182.02|0
1655952300000|2022-06-23 02:45:00|185.35|182.55|183.05|180.25|185.71|182.91|183.05|180.25|0
1655952600000|2022-06-23 02:50:00|183.11|180.31|184.75|181.95|184.75|181.95|182.87|180.07|0
1655952900000|2022-06-23 02:55:00|184.57|181.77|185.16|182.36|185.64|182.84|184.52|181.72|0
1655953200000|2022-06-23 03:00:00|185.28|182.48|186.23|183.43|186.7|183.9|184.63|181.83|0
1655953500000|2022-06-23 03:05:00|186.35|183.55|184.33|181.53|186.35|183.55|184.21|181.41|0
1655953800000|2022-06-23 03:10:00|184.21|181.41|184.44|181.64|184.68|181.88|182.8|180|0
1655954100000|2022-06-23 03:15:00|184.32|181.52|183.49|180.69|185.27|182.47|183.49|180.69|0
1655954400000|2022-06-23 03:20:00|183.14|180.34|183.55|180.75|183.96|181.16|182.97|180.17|0
1655954700000|2022-06-23 03:25:00|183.37|180.57|184.02|181.22|184.9|182.1|183.08|180.28|0
1655955000000|2022-06-23 03:30:00|184.08|181.28|184.02|181.22|184.9|182.1|183.6|180.8|0
1655955300000|2022-06-23 03:35:00|183.95|181.15|183.07|180.27|183.95|181.15|182.19|179.39|0
1655955600000|2022-06-23 03:40:00|183.01|180.21|184.54|181.74|184.54|181.74|182.77|179.97|0
1655955900000|2022-06-23 03:45:00|184.42|181.62|184.42|181.62|184.54|181.74|183.71|180.91|0
1655956200000|2022-06-23 03:50:00|184.18|181.38|183.82|181.02|184.65|181.85|183.7|180.9|0
1655956500000|2022-06-23 03:55:00|183.7|180.9|185.35|182.55|185.35|182.55|183.47|180.67|0
1655956800000|2022-06-23 04:00:00|185.42|182.62|185.29|182.49|185.47|182.67|184.52|181.72|0
1655957100000|2022-06-23 04:05:00|185.35|182.55|187.01|184.21|187.19|184.39|185.35|182.55|0
1655957400000|2022-06-23 04:10:00|186.89|184.09|185.29|182.49|186.95|184.15|184.99|182.19|0
1655957700000|2022-06-23 04:15:00|185.22|182.42|185.1|182.3|185.4|182.6|184.16|181.36|0
1655958000000|2022-06-23 04:20:00|184.98|182.18|183.8|181|185.16|182.36|183.68|180.88|0
1655958300000|2022-06-23 04:25:00|183.68|180.88|181.68|178.88|183.68|180.88|181.68|178.88|0
1655958600000|2022-06-23 04:30:00|181.63|178.83|181.1|178.3|182.15|179.35|180.51|177.71|0
1655958900000|2022-06-23 04:35:00|180.98|178.18|181.09|178.29|181.79|178.99|180.98|178.18|0
1655959200000|2022-06-23 04:40:00|180.86|178.06|180.16|177.36|180.86|178.06|180.04|177.24|0
1655959500000|2022-06-23 04:45:00|180.22|177.42|181.32|178.52|181.55|178.75|180.16|177.36|0
1655959800000|2022-06-23 04:50:00|181.43|178.63|182.54|179.74|182.95|180.15|181.2|178.4|0
1655960100000|2022-06-23 04:55:00|182.95|180.15|182.31|179.51|182.95|180.15|181.66|178.86|0
1655960400000|2022-06-23 05:00:00|182.36|179.56|181.89|179.09|182.36|179.56|181.66|178.86|0
1655960700000|2022-06-23 05:05:00|181.95|179.15|182.24|179.44|182.35|179.55|181.19|178.39|0
1655961000000|2022-06-23 05:10:00|182.35|179.55|182.41|179.61|182.65|179.85|181.71|178.91|0
1655961300000|2022-06-23 05:15:00|182.35|179.55|180.94|178.14|182.35|179.55|180.25|177.45|0
1655961600000|2022-06-23 05:20:00|181.06|178.26|182.05|179.25|182.11|179.31|180.48|177.68|0
1655961900000|2022-06-23 05:25:00|181.94|179.14|180.53|177.73|182.05|179.25|180.24|177.44|0
1655962200000|2022-06-23 05:30:00|180.59|177.79|178.84|176.04|180.59|177.79|178.27|175.47|0
1655962500000|2022-06-23 05:35:00|178.73|175.93|180.12|177.32|180.12|177.32|178.03|175.23|0
1655962800000|2022-06-23 05:40:00|180.06|177.26|180|177.2|180.11|177.31|179.3|176.5|0
1655963100000|2022-06-23 05:45:00|179.88|177.08|179.64|176.84|180.34|177.54|179.41|176.61|0
1655963400000|2022-06-23 05:50:00|179.88|177.08|181.39|178.59|181.39|178.59|179.88|177.08|0
1655963700000|2022-06-23 05:55:00|181.27|178.47|180.91|178.11|181.73|178.93|180.68|177.88|0
1655964000000|2022-06-23 06:00:00|181.03|178.23|181.44|178.64|183.37|180.57|180.45|177.65|0
1655964300000|2022-06-23 06:05:00|181.49|178.69|182.78|179.98|183.25|180.45|181.44|178.64|0
1655964600000|2022-06-23 06:10:00|182.66|179.86|182.31|179.51|182.96|180.16|181.43|178.63|0
1655964900000|2022-06-23 06:15:00|182.25|179.45|182.01|179.21|182.77|179.97|181.6|178.8|0
1655965200000|2022-06-23 06:20:00|181.95|179.15|183.47|180.67|183.83|181.03|181.95|179.15|0
1655965500000|2022-06-23 06:25:00|183.36|180.56|183.47|180.67|183.71|180.91|182.59|179.79|0
1655965800000|2022-06-23 06:30:00|183.41|180.61|183.41|180.61|183.59|180.79|182.47|179.67|0
1655966100000|2022-06-23 06:35:00|183.35|180.55|181.68|178.88|183.7|180.9|181.57|178.77|0
1655966400000|2022-06-23 06:40:00|181.8|179|180.27|177.47|181.8|179|180.27|177.47|0
1655966700000|2022-06-23 06:45:00|180.22|177.42|180.86|178.06|180.97|178.17|179.92|177.12|0
1655967000000|2022-06-23 06:50:00|181.09|178.29|181.44|178.64|182.02|179.22|180.56|177.76|0
1655967300000|2022-06-23 06:55:00|181.55|178.75|181.32|178.52|182.2|179.4|179.91|177.11|0
1655967600000|2022-06-23 07:00:00|181.26|178.46|182.25|179.45|184.56|181.76|181.26|178.46|0
1655967900000|2022-06-23 07:05:00|182.23|179.83|185.48|183.08|185.72|183.32|181.41|179.01|0
1655968200000|2022-06-23 07:10:00|185.36|182.96|183.34|180.94|185.72|183.32|182.99|180.59|0
1655968500000|2022-06-23 07:15:00|184.29|181.89|186.55|184.15|188.11|185.71|184.29|181.89|0
1655968800000|2022-06-23 07:20:00|186.85|184.45|189.32|186.92|189.44|187.04|186.73|184.33|0
1655969100000|2022-06-23 07:25:00|189.2|186.8|187.69|185.29|189.86|187.46|187.27|184.87|0
1655969400000|2022-06-23 07:30:00|186.79|184.39|187.44|185.04|190.16|187.76|186.79|184.39|0
1655969700000|2022-06-23 07:35:00|187.5|185.1|189.31|186.91|191.86|189.46|187.5|185.1|0
1655970000000|2022-06-23 07:40:00|189.25|186.85|186.89|184.49|189.79|187.39|186.42|184.02|0
1655970300000|2022-06-23 07:45:00|187.01|184.61|187.31|184.91|187.85|185.45|185.94|183.54|0
1655970600000|2022-06-23 07:50:00|187.25|184.85|189.17|186.77|189.42|187.02|187.25|184.85|0
1655970900000|2022-06-23 07:55:00|189.3|186.9|188.87|186.47|190.26|187.86|187.85|185.45|0
1655971200000|2022-06-23 08:00:00|189.78|187.38|185.21|182.81|190.5|188.1|185.15|182.75|0
1655971500000|2022-06-23 08:05:00|185.39|182.99|182.64|180.24|185.98|183.58|182.58|180.18|0
1655971800000|2022-06-23 08:10:00|182.7|180.3|178.03|175.63|183.23|180.83|176.59|174.19|0
1655972100000|2022-06-23 08:15:00|177.98|175.58|179.3|176.9|179.83|177.43|177.05|174.65|0
1655972400000|2022-06-23 08:20:00|179.36|176.96|179.82|177.42|180|177.6|179.07|176.67|0
1655972700000|2022-06-23 08:25:00|179.76|177.36|181.16|178.76|181.16|178.76|179.3|176.9|0
1655973000000|2022-06-23 08:30:00|181.1|178.7|182.68|180.28|182.68|180.28|180.92|178.52|0
1655973300000|2022-06-23 08:35:00|182.74|180.34|183.55|181.15|183.67|181.27|181.7|179.3|0
1655973600000|2022-06-23 08:40:00|183.43|181.03|182.84|180.44|183.55|181.15|182.2|179.8|0
1655973900000|2022-06-23 08:45:00|182.37|179.97|182.55|180.15|183.43|181.03|182.13|179.73|0
1655974200000|2022-06-23 08:50:00|182.37|179.97|183.19|180.79|183.42|181.02|182.25|179.85|0
1655974500000|2022-06-23 08:55:00|183.3|180.9|182.65|180.25|183.42|181.02|181.89|179.49|0
1655974800000|2022-06-23 09:00:00|182.59|180.19|180.49|178.09|182.95|180.55|180.37|177.97|0
1655975100000|2022-06-23 09:05:00|180.55|178.15|181.07|178.67|181.3|178.9|180.25|177.85|0
1655975400000|2022-06-23 09:10:00|181.13|178.73|177.36|174.96|181.13|178.73|177.36|174.96|0
1655975700000|2022-06-23 09:15:00|177.24|174.84|177.81|175.41|177.81|175.41|176.55|174.15|0
1655976000000|2022-06-23 09:20:00|177.7|175.3|178.95|176.55|179.12|176.72|177.47|175.07|0
1655976300000|2022-06-23 09:25:00|179.01|176.61|178.83|176.43|179.58|177.18|178.54|176.14|0
1655976600000|2022-06-23 09:30:00|179|176.6|179|176.6|180.04|177.64|178.88|176.48|0
1655976900000|2022-06-23 09:35:00|178.88|176.48|178.25|175.85|179.69|177.29|178.07|175.67|0
1655977200000|2022-06-23 09:40:00|178.19|175.79|176.52|174.12|178.3|175.9|176.46|174.06|0
1655977500000|2022-06-23 09:45:00|176.46|174.06|176.97|174.57|177.26|174.86|175.89|173.49|0
1655977800000|2022-06-23 09:50:00|176.91|174.51|176.34|173.94|176.91|174.51|175.99|173.59|0
1655978100000|2022-06-23 09:55:00|176.4|174|175.42|173.02|176.63|174.23|173.94|171.54|0
1655978400000|2022-06-23 10:00:00|175.19|172.79|175.3|172.9|175.76|173.36|174.85|172.45|0
1655978700000|2022-06-23 10:05:00|175.25|172.85|174.39|171.99|175.41|173.01|173.94|171.54|0
1655979000000|2022-06-23 10:10:00|174.33|171.93|173.25|170.85|174.73|172.33|172.69|170.29|0
1655979300000|2022-06-23 10:15:00|173.31|170.91|173.81|171.41|174.15|171.75|173.2|170.8|0
1655979600000|2022-06-23 10:20:00|173.59|171.19|173.19|170.79|174.65|172.25|172.97|170.57|0
1655979900000|2022-06-23 10:25:00|173.25|170.85|170.94|168.54|173.25|170.85|170.83|168.43|0
1655980200000|2022-06-23 10:30:00|171.05|168.65|172.28|169.88|172.79|170.39|171.05|168.65|0
1655980500000|2022-06-23 10:35:00|172.17|169.77|170.71|168.31|172.39|169.99|170.15|167.75|0
1655980800000|2022-06-23 10:40:00|170.6|168.2|169.88|167.48|170.82|168.42|169.7|167.3|0
1655981100000|2022-06-23 10:45:00|169.82|167.42|168.21|165.81|170.43|168.03|168.21|165.81|0
1655981400000|2022-06-23 10:50:00|168.27|165.87|167.87|165.47|168.43|166.03|166.67|164.27|0
1655981700000|2022-06-23 10:55:00|167.98|165.58|167.16|164.76|168.09|165.69|166.44|164.04|0
1655982000000|2022-06-23 11:00:00|167.21|164.81|168.14|165.74|168.42|166.02|167.21|164.81|0
1655982300000|2022-06-23 11:05:00|168.09|165.69|168.86|166.46|169.19|166.79|168.09|165.69|0
1655982600000|2022-06-23 11:10:00|168.97|166.57|169.08|166.68|169.74|167.34|168.92|166.52|0
1655982900000|2022-06-23 11:15:00|168.96|166.56|168.19|165.79|169.08|166.68|167.64|165.24|0
1655983200000|2022-06-23 11:20:00|168.3|165.9|167.3|164.9|168.3|165.9|166.97|164.57|0
1655983500000|2022-06-23 11:25:00|167.36|164.96|164.94|162.54|167.8|165.4|164.94|162.54|0
1655983800000|2022-06-23 11:30:00|164.61|162.21|166.47|164.07|166.8|164.4|164.61|162.21|0
1655984100000|2022-06-23 11:35:00|166.36|163.96|166.03|163.63|166.58|164.18|165.81|163.41|0
1655984400000|2022-06-23 11:40:00|165.92|163.52|166.63|164.23|168.01|165.61|165.7|163.3|0
1655984700000|2022-06-23 11:45:00|166.9|164.5|166.13|163.73|167.73|165.33|165.58|163.18|0
1655985000000|2022-06-23 11:50:00|166.19|163.79|166.18|163.78|166.79|164.39|165.91|163.51|0
1655985300000|2022-06-23 11:55:00|166.23|163.83|167.11|164.71|167.33|164.93|166.12|163.72|0
1655985600000|2022-06-23 12:00:00|167.22|164.82|168.54|166.14|168.54|166.14|166.89|164.49|0
1655985900000|2022-06-23 12:05:00|168.65|166.25|170.09|167.69|170.21|167.81|168.65|166.25|0
1655986200000|2022-06-23 12:10:00|170.21|167.81|170.48|168.08|170.59|168.19|169.09|166.69|0
1655986500000|2022-06-23 12:15:00|170.36|167.96|169.69|167.29|170.7|168.3|169.14|166.74|0
1655986800000|2022-06-23 12:20:00|169.53|167.13|170.36|167.96|170.81|168.41|169.47|167.07|0
1655987100000|2022-06-23 12:25:00|170.47|168.07|171.31|168.91|171.47|169.07|170.36|167.96|0
1655987400000|2022-06-23 12:30:00|171.47|169.07|173.95|171.55|174.06|171.66|171.47|169.07|0
1655987700000|2022-06-23 12:35:00|173.83|171.43|174.56|172.16|174.68|172.28|173.05|170.65|0
1655988000000|2022-06-23 12:40:00|174.51|172.11|174.73|172.33|174.79|172.39|172.52|170.12|0
1655988300000|2022-06-23 12:45:00|175.01|172.61|173.53|171.13|175.13|172.73|173.08|170.68|0
1655988600000|2022-06-23 12:50:00|173.65|171.25|173.87|171.47|174.55|172.15|172.97|170.57|0
1655988900000|2022-06-23 12:55:00|173.82|171.42|172.23|169.83|174.21|171.81|171.5|169.1|0
1655989200000|2022-06-23 13:00:00|172.06|169.66|171.61|169.21|172.73|170.33|171.05|168.65|0
1655989500000|2022-06-23 13:05:00|171.72|169.32|169.93|167.53|172.62|170.22|169.82|167.42|0
1655989800000|2022-06-23 13:10:00|170.04|167.64|169.26|166.86|170.71|168.31|169.14|166.74|0
1655990100000|2022-06-23 13:15:00|169.14|166.74|168.36|165.96|169.14|166.74|167.92|165.52|0
1655990400000|2022-06-23 13:20:00|168.25|165.85|167.81|165.41|168.53|166.13|167.7|165.3|0
1655990700000|2022-06-23 13:25:00|167.87|165.47|170.58|168.18|170.58|168.18|167.7|165.3|0
1655991000000|2022-06-23 13:30:00|170.47|168.07|171.81|169.41|172.49|170.09|167.25|164.85|0
1655991300000|2022-06-23 13:35:00|172.43|170.03|173.1|170.7|174.29|171.89|171.19|168.79|0
1655991600000|2022-06-23 13:40:00|173.16|170.76|171.3|168.9|173.27|170.87|168.18|165.78|0
1655991900000|2022-06-23 13:45:00|170.07|167.67|170.68|168.28|175.31|172.91|169.34|166.94|0
1655992200000|2022-06-23 13:50:00|170.74|168.34|177.36|174.96|178.28|175.88|170.74|168.34|0
1655992500000|2022-06-23 13:55:00|177.48|175.08|168.56|166.16|177.71|175.31|168|165.6|0
1655992800000|2022-06-23 14:00:00|168.67|166.27|168.33|165.93|169.55|167.15|166.79|164.39|0
1655993100000|2022-06-23 14:05:00|168.11|165.71|174.48|172.08|174.71|172.31|167.78|165.38|0
1655993400000|2022-06-23 14:10:00|174.14|171.74|174.82|172.42|177.21|174.81|172.56|170.16|0
1655993700000|2022-06-23 14:15:00|174.37|171.97|173.68|171.28|175.5|173.1|172.11|169.71|0
1655994000000|2022-06-23 14:20:00|173.12|170.72|170.27|167.87|173.23|170.83|169.21|166.81|0
1655994300000|2022-06-23 14:25:00|170.38|167.98|171.72|169.32|173.41|171.01|169.15|166.75|0
1655994600000|2022-06-23 14:30:00|171.04|168.64|172.61|170.21|173.74|171.34|169.48|167.08|0
1655994900000|2022-06-23 14:35:00|173.52|171.12|169.14|166.74|174.31|171.91|169.14|166.74|0
1655995200000|2022-06-23 14:40:00|169.03|166.63|167.92|165.52|169.03|166.63|165.73|163.33|0
1655995500000|2022-06-23 14:45:00|168.14|165.74|167.24|164.84|168.31|165.91|164.61|162.21|0
1655995800000|2022-06-23 14:50:00|167.02|164.62|166.69|164.29|168.57|166.17|165.7|163.3|0
1655996100000|2022-06-23 14:55:00|166.58|164.18|164.71|162.31|166.8|164.4|163.74|161.34|0
1655996400000|2022-06-23 15:00:00|164.6|162.2|168.95|166.55|169.12|166.72|164.6|162.2|0
1655996700000|2022-06-23 15:05:00|168.89|166.49|167.01|164.61|169.45|167.05|167.01|164.61|0
1655997000000|2022-06-23 15:10:00|166.68|164.28|164.48|162.08|167.56|165.16|163.18|160.78|0
1655997300000|2022-06-23 15:15:00|164.59|162.19|165.13|162.73|166.01|163.61|164.59|162.19|0
1655997600000|2022-06-23 15:20:00|165.19|162.79|168.77|166.37|169.43|167.03|164.37|161.97|0
1655997900000|2022-06-23 15:25:00|168.88|166.48|168.87|166.47|169.32|166.92|167.77|165.37|0
1655998200000|2022-06-23 15:30:00|168.32|165.92|171.66|169.26|172.11|169.71|167.43|165.03|0
1655998500000|2022-06-23 15:35:00|171.78|169.38|174.94|172.54|174.94|172.54|171.78|169.38|0
1655998800000|2022-06-23 15:40:00|174.83|172.43|172.9|170.5|175.46|173.06|172.78|170.38|0
1655999100000|2022-06-23 15:45:00|173.01|170.61|171.61|169.21|174.14|171.74|171.5|169.1|0
1655999400000|2022-06-23 15:50:00|171.95|169.55|173.53|171.13|173.53|171.13|171.61|169.21|0
1655999700000|2022-06-23 15:55:00|173.64|171.24|176.49|174.09|176.96|174.56|173.64|171.24|0
1656000000000|2022-06-23 16:00:00|176.38|173.98|181.83|179.43|181.83|179.43|175.81|173.41|0
1656000300000|2022-06-23 16:05:00|181.95|179.55|181.21|178.81|182.42|180.02|179.05|176.65|0
1656000600000|2022-06-23 16:10:00|181.09|178.69|179.81|177.41|182.26|179.86|179.23|176.83|0
1656000900000|2022-06-23 16:15:00|180.39|177.99|177.95|175.55|181.09|178.69|176.8|174.4|0
1656001200000|2022-06-23 16:20:00|178.07|175.67|178.12|175.72|179.28|176.88|176.17|173.77|0
1656001500000|2022-06-23 16:25:00|178.24|175.84|179.51|177.11|180.09|177.69|177.78|175.38|0
1656001800000|2022-06-23 16:30:00|179.74|177.34|182.39|179.99|182.51|180.11|178.7|176.3|0
1656002100000|2022-06-23 16:35:00|182.04|179.64|183.91|181.51|184.39|181.99|180.63|178.23|0
1656002400000|2022-06-23 16:40:00|183.8|181.4|182.85|180.45|184.39|181.99|181.45|179.05|0
1656002700000|2022-06-23 16:45:00|183.2|180.8|183.5|181.1|185.68|183.28|182.56|180.16|0
1656003000000|2022-06-23 16:50:00|183.62|181.22|183.73|181.33|186.94|184.54|183.03|180.63|0
1656003300000|2022-06-23 16:55:00|183.85|181.45|184.67|182.27|185.27|182.87|182.44|180.04|0
1656003600000|2022-06-23 17:00:00|184.91|182.51|185.97|183.57|187.88|185.48|184.91|182.51|0
1656003900000|2022-06-23 17:05:00|186.04|183.64|183.25|180.85|186.21|183.81|181.61|179.21|0
1656004200000|2022-06-23 17:10:00|183.37|180.97|182.6|180.2|183.49|181.09|181.37|178.97|0
1656004500000|2022-06-23 17:15:00|182.54|180.14|182.46|180.06|183.05|180.65|181.49|179.09|0
1656004800000|2022-06-23 17:20:00|182.11|179.71|182.69|180.29|184.81|182.41|180.36|177.96|0
1656005100000|2022-06-23 17:25:00|182.57|180.17|183.78|181.38|184.57|182.17|181.06|178.66|0
1656005400000|2022-06-23 17:30:00|183.9|181.5|182.43|180.03|184.02|181.62|181.79|179.39|0
1656005700000|2022-06-23 17:35:00|182.37|179.97|183.41|181.01|184.47|182.07|180.83|178.43|0
1656006000000|2022-06-23 17:40:00|183.29|180.89|183.64|181.24|185.65|183.25|182.58|180.18|0
1656006300000|2022-06-23 17:45:00|183.52|181.12|181.29|178.89|184.35|181.95|181.29|178.89|0
1656006600000|2022-06-23 17:50:00|180.94|178.54|179.19|176.79|181.06|178.66|178.73|176.33|0
1656006900000|2022-06-23 17:55:00|179.08|176.68|178.61|176.21|179.77|177.37|178.15|175.75|0
1656007200000|2022-06-23 18:00:00|178.49|176.09|178.84|176.44|179.76|177.36|177.45|175.05|0
1656007500000|2022-06-23 18:05:00|179.3|176.9|178.14|175.74|179.3|176.9|178.14|175.74|0
1656007800000|2022-06-23 18:10:00|178.26|175.86|178.6|176.2|179.64|177.24|177.16|174.76|0
1656008100000|2022-06-23 18:15:00|178.37|175.97|178.83|176.43|179.99|177.59|177.9|175.5|0
1656008400000|2022-06-23 18:20:00|178.71|176.31|179.4|177|179.97|177.57|176.98|174.58|0
1656008700000|2022-06-23 18:25:00|179.17|176.77|177.68|175.28|180.2|177.8|177.34|174.94|0
1656009000000|2022-06-23 18:30:00|177.79|175.39|173.62|171.22|177.91|175.51|173.06|170.66|0
1656009300000|2022-06-23 18:35:00|173.73|171.33|172.17|169.77|174.41|172.01|171.39|168.99|0
1656009600000|2022-06-23 18:40:00|172.01|169.61|172.96|170.56|173.41|171.01|171.84|169.44|0
1656009900000|2022-06-23 18:45:00|173.07|170.67|173.75|171.35|174.77|172.37|172.96|170.56|0
1656010200000|2022-06-23 18:50:00|173.86|171.46|174.12|171.72|174.46|172.06|173.07|170.67|0
1656010500000|2022-06-23 18:55:00|174.58|172.18|173.78|171.38|175.14|172.74|173.78|171.38|0
1656010800000|2022-06-23 19:00:00|173.67|171.27|172.99|170.59|175.59|173.19|172.88|170.48|0
1656011100000|2022-06-23 19:05:00|173.33|170.93|172.31|169.91|173.44|171.04|171.42|169.02|0
1656011400000|2022-06-23 19:10:00|172.2|169.8|171.92|169.52|173.43|171.03|171.64|169.24|0
1656011700000|2022-06-23 19:15:00|171.86|169.46|172.64|170.24|174.33|171.93|171.52|169.12|0
1656012000000|2022-06-23 19:20:00|172.42|170.02|172.19|169.79|173.09|170.69|171.07|168.67|0
1656012300000|2022-06-23 19:25:00|172.3|169.9|170.07|167.67|172.3|169.9|169.18|166.78|0
1656012600000|2022-06-23 19:30:00|170.06|167.66|164.9|162.5|170.18|167.78|164.79|162.39|0
1656012900000|2022-06-23 19:35:00|164.79|162.39|168.19|165.79|168.91|166.51|164.79|162.39|0
1656013200000|2022-06-23 19:40:00|167.86|165.46|167.09|164.69|168.63|166.23|165.67|163.27|0
1656013500000|2022-06-23 19:45:00|167.03|164.63|164.26|161.86|167.2|164.8|164.26|161.86|0
1656013800000|2022-06-23 19:50:00|163.5|161.1|166.64|164.24|166.97|164.57|162.54|160.14|0
1656014100000|2022-06-23 19:55:00|166.75|164.35|165.44|163.04|167.41|165.01|164.04|161.64|0
1656014400000|2022-06-23 20:00:00|165.66|163.26|169.93|167.53|169.93|167.53|165.66|163.26|0
1656014700000|2022-06-23 20:05:00|169.82|167.42|169.65|167.25|170.04|167.64|169.38|166.98|0
1656015000000|2022-06-23 20:10:00|169.59|167.19|169.92|167.52|169.93|167.53|169.37|166.97|0
1656015300000|2022-06-23 20:15:00|170.12|167.32|169.79|166.99|170.12|167.32|169.68|166.88|0
1656015600000|2022-06-23 20:20:00|169.68|166.88|168.35|165.55|169.68|166.88|168.35|165.55|0
1656015900000|2022-06-23 20:25:00|168.41|165.61|167.63|164.83|169.12|166.32|167.52|164.72|0
1656016200000|2022-06-23 20:30:00|167.52|164.72|167.62|164.82|167.63|164.83|167.4|164.6|0
1656016500000|2022-06-23 20:35:00|167.51|164.71|167.62|164.82|167.62|164.82|167.51|164.71|0
1656016800000|2022-06-23 20:40:00|168.06|165.26|170.38|167.58|170.38|167.58|168.06|165.26|0
1656017100000|2022-06-23 20:45:00|170.27|167.47|170.71|167.91|170.93|168.13|170.27|167.47|0
1656017400000|2022-06-23 20:50:00|170.82|168.02|172.27|169.47|172.27|169.47|170.82|168.02|0
1656017700000|2022-06-23 20:55:00|172.15|169.35|171.18|168.38|172.27|169.47|171.18|168.38|0
1656018000000|2022-06-23 21:00:00|171.12|168.32|171.16|168.36|171.5|168.7|171.12|168.32|0
1656018300000|2022-06-23 21:05:00|171.1|168.3|170.82|168.02|171.1|168.3|170.8|168|0
1656018600000|2022-06-23 21:10:00|170.75|167.95|170.78|167.98|170.88|168.08|170.74|167.94|0
1656018900000|2022-06-23 21:15:00|170.85|168.05|171.05|168.25|171.07|168.27|170.85|168.05|0
1656019200000|2022-06-23 21:20:00|171.02|168.22|171.44|168.64|171.51|168.71|171.02|168.22|0
1656019500000|2022-06-23 21:25:00|171.43|168.63|171.39|168.59|171.46|168.66|171.07|168.27|0
1656019800000|2022-06-23 21:30:00|171.36|168.56|171.37|168.57|171.39|168.59|171.36|168.56|0
1656020100000|2022-06-23 21:35:00|171.38|168.58|171.38|168.58|171.38|168.58|171.38|168.58|0
1656020400000|2022-06-23 21:40:00|171.25|168.45|171.05|168.25|171.25|168.45|171.03|168.23|0
1656020700000|2022-06-23 21:45:00|171.12|168.32|170.51|167.71|171.13|168.33|170.51|167.71|0
1656021000000|2022-06-23 21:50:00|170.58|167.78|170.66|167.86|170.66|167.86|170.49|167.69|0
1656021300000|2022-06-23 21:55:00|170.56|167.76|170.38|167.58|170.56|167.76|170.34|167.54|0
1656021600000|2022-06-23 22:00:00|170.93|168.13|169.76|166.96|170.93|168.13|169.71|166.91|0
1656021900000|2022-06-23 22:05:00|169.71|166.91|170.42|167.62|170.76|167.96|169.21|166.41|0
1656022200000|2022-06-23 22:10:00|170.98|168.18|170.31|167.51|171.65|168.85|170.31|167.51|0
1656022500000|2022-06-23 22:15:00|170.2|167.4|170.53|167.73|170.53|167.73|169.64|166.84|0
1656022800000|2022-06-23 22:20:00|170.47|167.67|170.14|167.34|170.86|168.06|170.14|167.34|0
1656023100000|2022-06-23 22:25:00|170.19|167.39|171.41|168.61|171.41|168.61|169.63|166.83|0
1656023400000|2022-06-23 22:30:00|171.3|168.5|171.07|168.27|171.3|168.5|170.63|167.83|0
1656023700000|2022-06-23 22:35:00|170.96|168.16|170.4|167.6|171.41|168.61|170.4|167.6|0
1656024000000|2022-06-23 22:40:00|170.29|167.49|169.95|167.15|170.29|167.49|169.79|166.99|0
1656024300000|2022-06-23 22:45:00|169.79|166.99|168.73|165.93|169.84|167.04|168.35|165.55|0
1656024600000|2022-06-23 22:50:00|168.79|165.99|168.45|165.65|168.84|166.04|168.29|165.49|0
1656024900000|2022-06-23 22:55:00|168.51|165.71|168.78|165.98|169.28|166.48|168.51|165.71|0
1656025200000|2022-06-23 23:00:00|168.83|166.03|168.61|165.81|169.05|166.25|167.84|165.04|0
1656025500000|2022-06-23 23:05:00|168.45|165.65|168.39|165.59|169.05|166.25|168.39|165.59|0
1656025800000|2022-06-23 23:10:00|168.33|165.53|168.16|165.36|168.33|165.53|167.89|165.09|0
1656026100000|2022-06-23 23:15:00|168.22|165.42|168.93|166.13|168.93|166.13|168.16|165.36|0
1656026400000|2022-06-23 23:20:00|168.82|166.02|168.7|165.9|168.93|166.13|168.59|165.79|0
1656026700000|2022-06-23 23:25:00|168.76|165.96|168.04|165.24|169.04|166.24|168.04|165.24|0
1656027000000|2022-06-23 23:30:00|168.43|165.63|168.26|165.46|168.98|166.18|167.6|164.8|0
1656027300000|2022-06-23 23:35:00|168.31|165.51|168.25|165.45|168.31|165.51|167.81|165.01|0
1656027600000|2022-06-23 23:40:00|168.03|165.23|168.31|165.51|168.47|165.67|167.81|165.01|0
1656027900000|2022-06-23 23:45:00|168.36|165.56|168.8|166|168.91|166.11|168.14|165.34|0
1656028200000|2022-06-23 23:50:00|168.69|165.89|169.4|166.6|169.4|166.6|168.46|165.66|0
1656028500000|2022-06-23 23:55:00|169.46|166.66|170.78|167.98|171.34|168.54|169.46|166.66|0
1656028800000|2022-06-24 00:00:00|170.62|167.82|169.84|167.04|172.24|169.44|169.67|166.87|0
1656029100000|2022-06-24 00:05:00|170.06|167.26|169.11|166.31|170.28|167.48|168.67|165.87|0
1656029400000|2022-06-24 00:10:00|168.67|165.87|169.77|166.97|170.28|167.48|168.34|165.54|0
1656029700000|2022-06-24 00:15:00|169.88|167.08|168.22|165.42|171.11|168.31|168.22|165.42|0
1656030000000|2022-06-24 00:20:00|168.11|165.31|167.72|164.92|168.11|165.31|166.9|164.1|0
1656030300000|2022-06-24 00:25:00|167.67|164.87|168.93|166.13|169.1|166.3|167.56|164.76|0
1656030600000|2022-06-24 00:30:00|168.99|166.19|169.15|166.35|170.09|167.29|168.65|165.85|0
1656030900000|2022-06-24 00:35:00|169.2|166.4|168.93|166.13|169.59|166.79|168.43|165.63|0
1656031200000|2022-06-24 00:40:00|168.82|166.02|167.76|164.96|168.92|166.12|167.71|164.91|0
1656031500000|2022-06-24 00:45:00|167.82|165.02|166.94|164.14|167.82|165.02|166.23|163.43|0
1656031800000|2022-06-24 00:50:00|166.88|164.08|167.26|164.46|167.81|165.01|166.72|163.92|0
1656032100000|2022-06-24 00:55:00|167.21|164.41|166.54|163.74|167.42|164.62|166.44|163.64|0
1656032400000|2022-06-24 01:00:00|166.65|163.85|166.6|163.8|167.31|164.51|166.6|163.8|0
1656032700000|2022-06-24 01:05:00|166.54|163.74|167.63|164.83|167.74|164.94|166.43|163.63|0
1656033000000|2022-06-24 01:10:00|167.58|164.78|165.88|163.08|167.58|164.78|165.88|163.08|0
1656033300000|2022-06-24 01:15:00|165.83|163.03|166.53|163.73|166.7|163.9|165.06|162.26|0
1656033600000|2022-06-24 01:20:00|166.31|163.51|163.81|161.01|166.31|163.51|163.59|160.79|0
1656033900000|2022-06-24 01:25:00|163.7|160.9|164.89|162.09|165|162.2|163.59|160.79|0
1656034200000|2022-06-24 01:30:00|164.84|162.04|164.23|161.43|165.54|162.74|164.23|161.43|0
1656034500000|2022-06-24 01:35:00|164.02|161.22|164.01|161.21|164.39|161.59|162.83|160.03|0
1656034800000|2022-06-24 01:40:00|163.8|161|162.5|159.7|164.12|161.32|162.07|159.27|0
1656035100000|2022-06-24 01:45:00|162.39|159.59|160.46|157.66|162.39|159.59|159.4|156.6|0
1656035400000|2022-06-24 01:50:00|160.36|157.56|161.21|158.41|161.31|158.51|159.72|156.92|0
1656035700000|2022-06-24 01:55:00|161.26|158.46|160.09|157.29|161.53|158.73|159.87|157.07|0
1656036000000|2022-06-24 02:00:00|160.14|157.34|160.77|157.97|160.83|158.03|159.82|157.02|0
1656036300000|2022-06-24 02:05:00|160.88|158.08|159.7|156.9|160.98|158.18|159.7|156.9|0
1656036600000|2022-06-24 02:10:00|159.65|156.85|157.17|154.37|159.65|156.85|157.17|154.37|0
1656036900000|2022-06-24 02:15:00|157.06|154.26|156.64|153.84|157.27|154.47|156.33|153.53|0
1656037200000|2022-06-24 02:20:00|156.59|153.79|157.69|154.89|157.69|154.89|156.33|153.53|0
1656037500000|2022-06-24 02:25:00|157.79|154.99|156.84|154.04|157.9|155.1|156.74|153.94|0
1656037800000|2022-06-24 02:30:00|156.95|154.15|156.84|154.04|157.26|154.46|156.48|153.68|0
1656038100000|2022-06-24 02:35:00|156.89|154.09|156.58|153.78|156.94|154.14|156.42|153.62|0
1656038400000|2022-06-24 02:40:00|156.52|153.72|156.73|153.93|157.04|154.24|156.42|153.62|0
1656038700000|2022-06-24 02:45:00|156.62|153.82|155.32|152.52|156.62|153.82|155.06|152.26|0
1656039000000|2022-06-24 02:50:00|155.26|152.46|154.8|152|155.37|152.57|154.64|151.84|0
1656039300000|2022-06-24 02:55:00|154.85|152.05|155.1|152.3|155.42|152.62|154.85|152.05|0
1656039600000|2022-06-24 03:00:00|155.05|152.25|154.94|152.14|155.36|152.56|154.42|151.62|0
1656039900000|2022-06-24 03:05:00|154.89|152.09|155.46|152.66|155.56|152.76|154.68|151.88|0
1656040200000|2022-06-24 03:10:00|155.35|152.55|156.18|153.38|156.39|153.59|155.35|152.55|0
1656040500000|2022-06-24 03:15:00|156.24|153.44|156.34|153.54|156.6|153.8|155.76|152.96|0
1656040800000|2022-06-24 03:20:00|156.39|153.59|156.49|153.69|157.01|154.21|156.28|153.48|0
1656041100000|2022-06-24 03:25:00|156.59|153.79|157.48|154.68|157.8|155|156.59|153.79|0
1656041400000|2022-06-24 03:30:00|157.38|154.58|157.48|154.68|157.74|154.94|157.01|154.21|0
1656041700000|2022-06-24 03:35:00|157.42|154.62|156.9|154.1|157.53|154.73|156.9|154.1|0
1656042000000|2022-06-24 03:40:00|157|154.2|157.16|154.36|157.31|154.51|156.58|153.78|0
1656042300000|2022-06-24 03:45:00|157.21|154.41|157.62|154.82|157.73|154.93|157.1|154.3|0
1656042600000|2022-06-24 03:50:00|157.52|154.72|157.09|154.29|157.62|154.82|156.89|154.09|0
1656042900000|2022-06-24 03:55:00|157.2|154.4|157.4|154.6|157.67|154.87|157.04|154.24|0
1656043200000|2022-06-24 04:00:00|157.46|154.66|156.04|153.24|157.61|154.81|155.83|153.03|0
1656043500000|2022-06-24 04:05:00|156.09|153.29|155.72|152.92|156.14|153.34|155.52|152.72|0
1656043800000|2022-06-24 04:10:00|155.78|152.98|155.72|152.92|156.04|153.24|155.15|152.35|0
1656044100000|2022-06-24 04:15:00|155.62|152.82|153.13|150.33|155.62|152.82|153.03|150.23|0
1656044400000|2022-06-24 04:20:00|153.18|150.38|151.59|148.79|153.33|150.53|151.18|148.38|0
1656044700000|2022-06-24 04:25:00|151.64|148.84|152.5|149.7|152.56|149.76|151.48|148.68|0
1656045000000|2022-06-24 04:30:00|152.45|149.65|151.73|148.93|152.56|149.76|151.68|148.88|0
1656045300000|2022-06-24 04:35:00|151.68|148.88|152.29|149.49|152.39|149.59|151.47|148.67|0
1656045600000|2022-06-24 04:40:00|152.39|149.59|152.39|149.59|152.7|149.9|152.29|149.49|0
1656045900000|2022-06-24 04:45:00|152.34|149.54|152.54|149.74|152.7|149.9|152.29|149.49|0
1656046200000|2022-06-24 04:50:00|152.69|149.89|152.18|149.38|152.79|149.99|152.08|149.28|0
1656046500000|2022-06-24 04:55:00|152.13|149.33|152.07|149.27|152.28|149.48|151.41|148.61|0
1656046800000|2022-06-24 05:00:00|151.97|149.17|152.22|149.42|153.3|150.5|151.56|148.76|0
1656047100000|2022-06-24 05:05:00|152.07|149.27|152.53|149.73|152.53|149.73|150.64|147.84|0
1656047400000|2022-06-24 05:10:00|152.37|149.57|152.52|149.72|152.88|150.08|151.91|149.11|0
1656047700000|2022-06-24 05:15:00|152.47|149.67|152.42|149.62|152.78|149.98|152.16|149.36|0
1656048000000|2022-06-24 05:20:00|152.36|149.56|152.56|149.76|152.83|150.03|151.6|148.8|0
1656048300000|2022-06-24 05:25:00|152.67|149.87|151.03|148.23|153.28|150.48|150.93|148.13|0
1656048600000|2022-06-24 05:30:00|151.08|148.28|151.33|148.53|151.64|148.84|151.03|148.23|0
1656048900000|2022-06-24 05:35:00|151.23|148.43|151.59|148.79|152.55|149.75|151.12|148.32|0
1656049200000|2022-06-24 05:40:00|151.28|148.48|151.12|148.32|151.53|148.73|151.02|148.22|0
1656049500000|2022-06-24 05:45:00|151.33|148.53|151.58|148.78|151.73|148.93|151.12|148.32|0
1656049800000|2022-06-24 05:50:00|151.63|148.83|151.93|149.13|152.64|149.84|151.63|148.83|0
1656050100000|2022-06-24 05:55:00|151.83|149.03|152.94|150.14|153.46|150.66|151.78|148.98|0
1656050400000|2022-06-24 06:00:00|153.05|150.25|153.76|150.96|154.38|151.58|153.05|150.25|0
1656050700000|2022-06-24 06:05:00|153.66|150.86|154.78|151.98|154.89|152.09|153.14|150.34|0
1656051000000|2022-06-24 06:10:00|154.94|152.14|153.6|150.8|154.99|152.19|153.34|150.54|0
1656051300000|2022-06-24 06:15:00|153.55|150.75|153.9|151.1|154.63|151.83|153.24|150.44|0
1656051600000|2022-06-24 06:20:00|153.95|151.15|153.59|150.79|154.62|151.82|153.34|150.54|0
1656051900000|2022-06-24 06:25:00|153.85|151.05|154.25|151.45|154.56|151.76|153.74|150.94|0
1656052200000|2022-06-24 06:30:00|154.36|151.56|155.28|152.48|155.59|152.79|153.74|150.94|0
1656052500000|2022-06-24 06:35:00|155.34|152.54|154.92|152.12|155.8|153|154.92|152.12|0
1656052800000|2022-06-24 06:40:00|154.71|151.91|154.96|152.16|155.33|152.53|154.35|151.55|0
1656053100000|2022-06-24 06:45:00|155.02|152.22|155.06|152.26|155.48|152.68|154.81|152.01|0
1656053400000|2022-06-24 06:50:00|155.12|152.32|155.37|152.57|155.47|152.67|154.86|152.06|0
1656053700000|2022-06-24 06:55:00|155.42|152.62|156.19|153.39|156.4|153.6|155.42|152.62|0
1656054000000|2022-06-24 07:00:00|156.09|153.29|156.54|153.74|158.78|155.98|155.76|152.96|0
1656054300000|2022-06-24 07:05:00|156.34|153.94|154.62|152.22|156.76|154.36|154|151.6|0
1656054600000|2022-06-24 07:10:00|154.41|152.01|155.55|153.15|155.76|153.36|154|151.6|0
1656054900000|2022-06-24 07:15:00|155.34|152.94|157.3|154.9|158.09|155.69|155.03|152.63|0
1656055200000|2022-06-24 07:20:00|157.41|155.01|157.67|155.27|157.83|155.43|156.63|154.23|0
1656055500000|2022-06-24 07:25:00|157.51|155.11|156.36|153.96|157.82|155.42|156.25|153.85|0
1656055800000|2022-06-24 07:30:00|156.41|154.01|155.06|152.66|156.57|154.17|154.7|152.3|0
1656056100000|2022-06-24 07:35:00|155.11|152.71|154.8|152.4|156.04|153.64|154.49|152.09|0
1656056400000|2022-06-24 07:40:00|154.9|152.5|153.97|151.57|155.37|152.97|153.77|151.37|0
1656056700000|2022-06-24 07:45:00|154.07|151.67|154.17|151.77|154.79|152.39|153.76|151.36|0
1656057000000|2022-06-24 07:50:00|154.23|151.83|154.17|151.77|154.27|151.87|153.04|150.64|0
1656057300000|2022-06-24 07:55:00|154.06|151.66|154.47|152.07|154.68|152.28|153.34|150.94|0
1656057600000|2022-06-24 08:00:00|154.06|151.66|154.68|152.28|155.19|152.79|153.14|150.74|0
1656057900000|2022-06-24 08:05:00|154.78|152.38|155.6|153.2|155.71|153.31|154.62|152.22|0
1656058200000|2022-06-24 08:10:00|155.55|153.15|156.27|153.87|156.64|154.24|154.98|152.58|0
1656058500000|2022-06-24 08:15:00|156.53|154.13|155.18|152.78|156.53|154.13|154.87|152.47|0
1656058800000|2022-06-24 08:20:00|155.23|152.83|156.94|154.54|157.78|155.38|154.92|152.52|0
1656059100000|2022-06-24 08:25:00|156.89|154.49|155.28|152.88|157.36|154.96|155.28|152.88|0
1656059400000|2022-06-24 08:30:00|155.38|152.98|154.71|152.31|156.1|153.7|154.65|152.25|0
1656059700000|2022-06-24 08:35:00|154.65|152.25|154.44|152.04|155.22|152.82|154.03|151.63|0
1656060000000|2022-06-24 08:40:00|154.6|152.2|154.23|151.83|154.85|152.45|153.98|151.58|0
1656060300000|2022-06-24 08:45:00|154.18|151.78|155.05|152.65|155.05|152.65|153.92|151.52|0
1656060600000|2022-06-24 08:50:00|155.16|152.76|154.9|152.5|155.88|153.48|154.54|152.14|0
1656060900000|2022-06-24 08:55:00|154.84|152.44|154.48|152.08|155.05|152.65|153.91|151.51|0
1656061200000|2022-06-24 09:00:00|154.53|152.13|154.99|152.59|155.35|152.95|154.32|151.92|0
1656061500000|2022-06-24 09:05:00|154.94|152.54|153.9|151.5|155.51|153.11|153.9|151.5|0
1656061800000|2022-06-24 09:10:00|154.06|151.66|153.49|151.09|154.16|151.76|153.08|150.68|0
1656062100000|2022-06-24 09:15:00|153.39|150.99|153.44|151.04|153.9|151.5|153.13|150.73|0
1656062400000|2022-06-24 09:20:00|153.49|151.09|153.54|151.14|153.79|151.39|153.18|150.78|0
1656062700000|2022-06-24 09:25:00|153.48|151.08|154.61|152.21|155.02|152.62|153.48|151.08|0
1656063000000|2022-06-24 09:30:00|154.56|152.16|153.27|150.87|155.12|152.72|153.27|150.87|0
1656063300000|2022-06-24 09:35:00|153.33|150.93|154.46|152.06|154.51|152.11|153.07|150.67|0
1656063600000|2022-06-24 09:40:00|154.4|152|153.27|150.87|154.56|152.16|153.16|150.76|0
1656063900000|2022-06-24 09:45:00|153.32|150.92|153.26|150.86|153.42|151.02|152.55|150.15|0
1656064200000|2022-06-24 09:50:00|153.32|150.92|153|150.6|153.98|151.58|152.85|150.45|0
1656064500000|2022-06-24 09:55:00|152.95|150.55|151.82|149.42|153.46|151.06|151.72|149.32|0
1656064800000|2022-06-24 10:00:00|151.72|149.32|150.8|148.4|152.02|149.62|150.6|148.2|0
1656065100000|2022-06-24 10:05:00|150.9|148.5|150.29|147.89|152.02|149.62|150.19|147.79|0
1656065400000|2022-06-24 10:10:00|150.19|147.79|150.69|148.29|151|148.6|150.19|147.79|0
1656065700000|2022-06-24 10:15:00|150.79|148.39|150.68|148.28|152|149.6|150.49|148.09|0
1656066000000|2022-06-24 10:20:00|150.57|148.17|150.78|148.38|150.88|148.48|148.64|146.24|0
1656066300000|2022-06-24 10:25:00|150.82|148.42|150.72|148.32|151.08|148.68|150.52|148.12|0
1656066600000|2022-06-24 10:30:00|150.82|148.42|149.39|146.99|151.02|148.62|149.39|146.99|0
1656066900000|2022-06-24 10:35:00|149.8|147.4|150.2|147.8|150.51|148.11|149.65|147.25|0
1656067200000|2022-06-24 10:40:00|150.3|147.9|150.71|148.31|151.01|148.61|150.2|147.8|0
1656067500000|2022-06-24 10:45:00|150.81|148.41|150.6|148.2|150.91|148.51|150.25|147.85|0
1656067800000|2022-06-24 10:50:00|150.55|148.15|150.9|148.5|151.47|149.07|150.29|147.89|0
1656068100000|2022-06-24 10:55:00|151.01|148.61|151|148.6|151.93|149.53|150.7|148.3|0
1656068400000|2022-06-24 11:00:00|151.21|148.81|151.41|149.01|151.61|149.21|150.8|148.4|0
1656068700000|2022-06-24 11:05:00|151.51|149.11|151.3|148.9|151.72|149.32|151.3|148.9|0
1656069000000|2022-06-24 11:10:00|151.4|149|150.64|148.24|151.66|149.26|150.58|148.18|0
1656069300000|2022-06-24 11:15:00|150.68|148.28|150.27|147.87|151.09|148.69|150.27|147.87|0
1656069600000|2022-06-24 11:20:00|150.22|147.82|150.27|147.87|150.78|148.38|150.07|147.67|0
1656069900000|2022-06-24 11:25:00|150.42|148.02|149.76|147.36|150.98|148.58|149.76|147.36|0
1656070200000|2022-06-24 11:30:00|149.65|147.25|149.24|146.84|150.06|147.66|148.84|146.44|0
1656070500000|2022-06-24 11:35:00|149.35|146.95|150.77|148.37|150.77|148.37|149.24|146.84|0
1656070800000|2022-06-24 11:40:00|150.87|148.47|151.58|149.18|151.58|149.18|150.56|148.16|0
1656071100000|2022-06-24 11:45:00|151.69|149.29|152.81|150.41|153.02|150.62|151.38|148.98|0
1656071400000|2022-06-24 11:50:00|152.71|150.31|151.99|149.59|152.92|150.52|151.94|149.54|0
1656071700000|2022-06-24 11:55:00|152.04|149.64|152.09|149.69|152.29|149.89|151.52|149.12|0
1656072000000|2022-06-24 12:00:00|151.98|149.58|151.36|148.96|152.7|150.3|151.16|148.76|0
1656072300000|2022-06-24 12:05:00|151.52|149.12|150.75|148.35|152.08|149.68|150.29|147.89|0
1656072600000|2022-06-24 12:10:00|150.8|148.4|150.64|148.24|150.85|148.45|150.33|147.93|0
1656072900000|2022-06-24 12:15:00|150.59|148.19|150.43|148.03|151.05|148.65|150.23|147.83|0
1656073200000|2022-06-24 12:20:00|150.33|147.93|151.66|149.26|151.86|149.46|149.92|147.52|0
1656073500000|2022-06-24 12:25:00|151.55|149.15|151.91|149.51|152.01|149.61|150.94|148.54|0
1656073800000|2022-06-24 12:30:00|151.96|149.56|151.85|149.45|152.12|149.72|151.08|148.68|0
1656074100000|2022-06-24 12:35:00|151.7|149.3|151.33|148.93|151.85|149.45|150.93|148.53|0
1656074400000|2022-06-24 12:40:00|151.43|149.03|150.61|148.21|151.43|149.03|150.41|148.01|0
1656074700000|2022-06-24 12:45:00|150.51|148.11|151.48|149.08|152.15|149.75|150.51|148.11|0
1656075000000|2022-06-24 12:50:00|151.63|149.23|152.25|149.85|152.35|149.95|151.63|149.23|0
1656075300000|2022-06-24 12:55:00|152.14|149.74|152.04|149.64|152.55|150.15|151.73|149.33|0
1656075600000|2022-06-24 13:00:00|152.24|149.84|151.11|148.71|152.34|149.94|151.01|148.61|0
1656075900000|2022-06-24 13:05:00|151.01|148.61|150.29|147.89|151.42|149.02|150.03|147.63|0
1656076200000|2022-06-24 13:10:00|150.18|147.78|150.59|148.19|151|148.6|150.18|147.78|0
1656076500000|2022-06-24 13:15:00|150.49|148.09|149.97|147.57|150.89|148.49|149.67|147.27|0
1656076800000|2022-06-24 13:20:00|149.87|147.47|149.16|146.76|150.18|147.78|148.95|146.55|0
1656077100000|2022-06-24 13:25:00|149.11|146.71|149.56|147.16|150.48|148.08|148.75|146.35|0
1656077400000|2022-06-24 13:30:00|149.51|147.11|144.64|142.24|149.56|147.16|144.64|142.24|0
1656077700000|2022-06-24 13:35:00|144.44|142.04|146.79|144.39|148.19|145.79|144.21|141.81|0
1656078000000|2022-06-24 13:40:00|146.69|144.29|143.8|141.4|147.39|144.99|142.59|140.19|0
1656078300000|2022-06-24 13:45:00|143.75|141.35|141.46|139.06|144.68|142.28|141.46|139.06|0
1656078600000|2022-06-24 13:50:00|141.56|139.16|141.3|138.9|142.78|140.38|140.88|138.48|0
1656078900000|2022-06-24 13:55:00|141.39|138.99|142.16|139.76|143.04|140.64|141.1|138.7|0
1656079200000|2022-06-24 14:00:00|139.61|137.21|134.81|132.41|139.61|137.21|132.27|129.87|0
1656079500000|2022-06-24 14:05:00|134.66|132.26|130.66|128.26|134.85|132.45|130.11|127.71|0
1656079800000|2022-06-24 14:10:00|130.47|128.07|133.39|130.99|134.04|131.64|130.38|127.98|0
1656080100000|2022-06-24 14:15:00|133.49|131.09|132.11|129.71|133.49|131.09|131.2|128.8|0
1656080400000|2022-06-24 14:20:00|132.2|129.8|131.13|128.73|132.66|130.26|129.96|127.56|0
1656080700000|2022-06-24 14:25:00|130.95|128.55|132.23|129.83|133.15|130.75|130.95|128.55|0
1656081000000|2022-06-24 14:30:00|131.86|129.46|132.31|129.91|133.05|130.65|131.4|129|0
1656081300000|2022-06-24 14:35:00|132.13|129.73|133.6|131.2|134.15|131.75|131.76|129.36|0
1656081600000|2022-06-24 14:40:00|133.87|131.47|134.43|132.03|135.26|132.86|133.5|131.1|0
1656081900000|2022-06-24 14:45:00|134.33|131.93|132.39|129.99|135.26|132.86|131.84|129.44|0
1656082200000|2022-06-24 14:50:00|132.12|129.72|132.57|130.17|133.4|131|132.03|129.63|0
1656082500000|2022-06-24 14:55:00|132.48|130.08|132.2|129.8|133.4|131|131.11|128.71|0
1656082800000|2022-06-24 15:00:00|132.29|129.89|130.02|127.62|132.39|129.99|129.93|127.53|0
1656083100000|2022-06-24 15:05:00|130.11|127.71|130.56|128.16|131.38|128.98|129.83|127.43|0
1656083400000|2022-06-24 15:10:00|130.37|127.97|132.1|129.7|132.1|129.7|130.28|127.88|0
1656083700000|2022-06-24 15:15:00|132.28|129.88|133.71|131.31|134.22|131.82|132.1|129.7|0
1656084000000|2022-06-24 15:20:00|133.75|131.35|132.64|130.24|133.84|131.44|132.28|129.88|0
1656084300000|2022-06-24 15:25:00|132.73|130.33|130.72|128.32|132.82|130.42|130.63|128.23|0
1656084600000|2022-06-24 15:30:00|130.81|128.41|131.63|129.23|131.63|129.23|130.63|128.23|0
1656084900000|2022-06-24 15:35:00|131.81|129.41|130.35|127.95|132.08|129.68|130.26|127.86|0
1656085200000|2022-06-24 15:40:00|130.62|128.22|130.35|127.95|130.89|128.49|129.9|127.5|0
1656085500000|2022-06-24 15:45:00|130.44|128.04|131.34|128.94|131.53|129.13|130.43|128.03|0
1656085800000|2022-06-24 15:50:00|131.25|128.85|130.25|127.85|131.71|129.31|129.71|127.31|0
1656086100000|2022-06-24 15:55:00|130.16|127.76|130.34|127.94|131.52|129.12|130.06|127.66|0
1656086400000|2022-06-24 16:00:00|130.25|127.85|129.25|126.85|130.79|128.39|128.89|126.49|0
1656086700000|2022-06-24 16:05:00|129.71|127.31|128.76|126.36|129.98|127.58|128.04|125.64|0
1656087000000|2022-06-24 16:10:00|128.67|126.27|128.58|126.18|128.76|126.36|128.31|125.91|0
1656087300000|2022-06-24 16:15:00|128.4|126|128.32|125.92|128.86|126.46|128.05|125.65|0
1656087600000|2022-06-24 16:20:00|128.23|125.83|129.31|126.91|130.21|127.81|128.14|125.74|0
1656087900000|2022-06-24 16:25:00|129.12|126.72|130.03|127.63|130.3|127.9|129.03|126.63|0
1656088200000|2022-06-24 16:30:00|129.94|127.54|130.46|128.06|130.66|128.26|129.48|127.08|0
1656088500000|2022-06-24 16:35:00|130.55|128.15|129.64|127.24|130.74|128.34|129.55|127.15|0
1656088800000|2022-06-24 16:40:00|129.55|127.15|128.19|125.79|129.82|127.42|128.01|125.61|0
1656089100000|2022-06-24 16:45:00|128.28|125.88|129.36|126.96|130|127.6|128.28|125.88|0
1656089400000|2022-06-24 16:50:00|129.18|126.78|128.54|126.14|129.54|127.14|128.54|126.14|0
1656089700000|2022-06-24 16:55:00|128.45|126.05|128.18|125.78|128.81|126.41|127.91|125.51|0
1656090000000|2022-06-24 17:00:00|128.27|125.87|127.55|125.15|128.72|126.32|127.01|124.61|0
1656090300000|2022-06-24 17:05:00|127.46|125.06|127.72|125.32|128.36|125.96|127.28|124.88|0
1656090600000|2022-06-24 17:10:00|127.63|125.23|126.83|124.43|127.63|125.23|126.83|124.43|0
1656090900000|2022-06-24 17:15:00|126.91|124.51|128.6|126.2|128.69|126.29|126.91|124.51|0
1656091200000|2022-06-24 17:20:00|128.51|126.11|128.51|126.11|129.05|126.65|128.06|125.66|0
1656091500000|2022-06-24 17:25:00|128.6|126.2|128.51|126.11|129.05|126.65|128.15|125.75|0
1656091800000|2022-06-24 17:30:00|128.42|126.02|128.32|125.92|129.23|126.83|127.97|125.57|0
1656092100000|2022-06-24 17:35:00|128.23|125.83|128.86|126.46|129.31|126.91|128.23|125.83|0
1656092400000|2022-06-24 17:40:00|129.04|126.64|128.05|125.65|129.4|127|127.78|125.38|0
1656092700000|2022-06-24 17:45:00|128.14|125.74|127.97|125.57|128.67|126.27|127.7|125.3|0
1656093000000|2022-06-24 17:50:00|127.88|125.48|128.69|126.29|128.78|126.38|127.34|124.94|0
1656093300000|2022-06-24 17:55:00|128.87|126.47|128.23|125.83|129.05|126.65|127.61|125.21|0
1656093600000|2022-06-24 18:00:00|128.14|125.74|128.23|125.83|128.51|126.11|127.42|125.02|0
1656093900000|2022-06-24 18:05:00|128.14|125.74|128.5|126.1|128.95|126.55|127.78|125.38|0
1656094200000|2022-06-24 18:10:00|128.41|126.01|127.68|125.28|128.41|126.01|127.15|124.75|0
1656094500000|2022-06-24 18:15:00|127.59|125.19|127.32|124.92|128.04|125.64|126.96|124.56|0
1656094800000|2022-06-24 18:20:00|127.23|124.83|127.67|125.27|128.22|125.82|127.14|124.74|0
1656095100000|2022-06-24 18:25:00|127.76|125.36|126.95|124.55|127.85|125.45|126.51|124.11|0
1656095400000|2022-06-24 18:30:00|126.86|124.46|126.05|123.65|127.04|124.64|125.88|123.48|0
1656095700000|2022-06-24 18:35:00|126.14|123.74|126.86|124.46|126.86|124.46|125.7|123.3|0
1656096000000|2022-06-24 18:40:00|126.94|124.54|126.95|124.55|127.21|124.81|126.05|123.65|0
1656096300000|2022-06-24 18:45:00|126.86|124.46|125.29|122.89|127.04|124.64|125.29|122.89|0
1656096600000|2022-06-24 18:50:00|125.38|122.98|125.37|122.97|125.82|123.42|125.28|122.88|0
1656096900000|2022-06-24 18:55:00|125.28|122.88|125.21|122.81|125.93|123.53|125.04|122.64|0
1656097200000|2022-06-24 19:00:00|125.04|122.64|125.82|123.42|126.26|123.86|125.03|122.63|0
1656097500000|2022-06-24 19:05:00|125.81|123.41|126.17|123.77|126.44|124.04|125.64|123.24|0
1656097800000|2022-06-24 19:10:00|126.34|123.94|125.81|123.41|126.61|124.21|125.81|123.41|0
1656098100000|2022-06-24 19:15:00|125.63|123.23|125.54|123.14|125.9|123.5|125.18|122.78|0
1656098400000|2022-06-24 19:20:00|125.45|123.05|127.13|124.73|127.4|125|125.09|122.69|0
1656098700000|2022-06-24 19:25:00|127.04|124.64|127.13|124.73|128.02|125.62|126.95|124.55|0
1656099000000|2022-06-24 19:30:00|127.22|124.82|127.32|124.92|127.32|124.92|126.26|123.86|0
1656099300000|2022-06-24 19:35:00|127.23|124.83|125.9|123.5|127.67|125.27|125.9|123.5|0
1656099600000|2022-06-24 19:40:00|125.81|123.41|124.93|122.53|125.98|123.58|124.93|122.53|0
1656099900000|2022-06-24 19:45:00|125.1|122.7|126.14|123.74|126.14|123.74|124.49|122.09|0
1656100200000|2022-06-24 19:50:00|125.7|123.3|124.1|121.22|125.79|123.39|123.84|120.96|0
1656100500000|2022-06-24 19:55:00|124.02|121.14|121.95|119.07|125.41|122.53|121.95|119.07|0
1656100800000|2022-06-24 20:00:00|121.78|118.9|123.43|121.03|123.85|121.2|121.44|118.56|0
1656101100000|2022-06-24 20:05:00|123.52|121.12|123.43|121.03|123.69|121.29|122.57|120.17|0
1656101400000|2022-06-24 20:10:00|123.51|121.11|123.86|121.46|124.21|121.81|123.17|120.77|0
1656313500000|2022-06-27 07:05:00|120.19|117.79|118.54|116.14|120.78|118.38|118.41|116.01|0
1656313800000|2022-06-27 07:10:00|118.62|116.22|118.66|116.26|119.21|116.81|117.95|115.55|0
1656314100000|2022-06-27 07:15:00|118.62|116.22|118.4|116|118.62|116.22|116.7|114.3|0
1656314400000|2022-06-27 07:20:00|118.28|115.88|116.65|114.25|118.32|115.92|116.49|114.09|0
1656314700000|2022-06-27 07:25:00|116.69|114.29|114.87|112.47|116.94|114.54|114.39|111.99|0
1656315000000|2022-06-27 07:30:00|114.71|112.31|112.52|110.12|115.12|112.72|112.52|110.12|0
1656315300000|2022-06-27 07:35:00|112.36|109.96|111.83|109.43|112.6|110.2|111.39|108.99|0
1656315600000|2022-06-27 07:40:00|112.03|109.63|113.97|111.57|113.97|111.57|111.91|109.51|0
1656315900000|2022-06-27 07:45:00|113.88|111.48|112.91|110.51|113.88|111.48|112.87|110.47|0
1656316200000|2022-06-27 07:50:00|112.99|110.59|112.02|109.62|112.99|110.59|111.7|109.3|0
1656316500000|2022-06-27 07:55:00|111.9|109.5|112.92|110.52|114.25|111.85|111.54|109.14|0
1656316800000|2022-06-27 08:00:00|113|110.6|112.99|110.59|113.64|111.24|112.27|109.87|0
1656317100000|2022-06-27 08:05:00|113.11|110.71|113.23|110.83|113.23|110.83|111.95|109.55|0
1656317400000|2022-06-27 08:10:00|113.27|110.87|112.3|109.9|113.47|111.07|112.3|109.9|0
1656317700000|2022-06-27 08:15:00|112.34|109.94|112.58|110.18|112.58|110.18|112.18|109.78|0
1656318000000|2022-06-27 08:20:00|112.5|110.1|113.22|110.82|113.26|110.86|112.34|109.94|0
1656318300000|2022-06-27 08:25:00|113.14|110.74|113.01|110.61|113.3|110.9|112.73|110.33|0
1656318600000|2022-06-27 08:30:00|113.05|110.65|113.45|111.05|113.66|111.26|112.89|110.49|0
1656318900000|2022-06-27 08:35:00|113.37|110.97|115.07|112.67|115.23|112.83|113.37|110.97|0
1656319200000|2022-06-27 08:40:00|114.99|112.59|114.98|112.58|115.48|113.08|114.66|112.26|0
1656319500000|2022-06-27 08:45:00|115.03|112.63|114.47|112.07|115.47|113.07|114.43|112.03|0
1656319800000|2022-06-27 08:50:00|114.38|111.98|115.61|113.21|115.61|113.21|114.18|111.78|0
1656320100000|2022-06-27 08:55:00|115.69|113.29|115.32|112.92|115.93|113.53|115.19|112.79|0
1656320400000|2022-06-27 09:00:00|115.27|112.87|115.52|113.12|115.52|113.12|115.11|112.71|0
1656320700000|2022-06-27 09:05:00|115.6|113.2|116.91|114.51|117|114.6|115.6|113.2|0
1656321000000|2022-06-27 09:10:00|116.83|114.43|115.59|113.19|116.83|114.43|114.94|112.54|0
1656321300000|2022-06-27 09:15:00|115.67|113.27|115.34|112.94|116|113.6|115.22|112.82|0
1656321600000|2022-06-27 09:20:00|115.26|112.86|115.13|112.73|115.38|112.98|114.57|112.17|0
1656321900000|2022-06-27 09:25:00|115.09|112.69|114.68|112.28|115.67|113.27|114.64|112.24|0
1656322200000|2022-06-27 09:30:00|114.84|112.44|115.41|113.01|115.41|113.01|114.43|112.03|0
1656322500000|2022-06-27 09:35:00|115.17|112.77|115.65|113.25|116.07|113.67|115.12|112.72|0
1656322800000|2022-06-27 09:40:00|115.57|113.17|115.32|112.92|116.15|113.75|115.24|112.84|0
1656323100000|2022-06-27 09:45:00|115.36|112.96|115.07|112.67|115.4|113|114.75|112.35|0
1656323400000|2022-06-27 09:50:00|115.15|112.75|115.81|113.41|115.81|113.41|114.91|112.51|0
1656323700000|2022-06-27 09:55:00|115.72|113.32|115.64|113.24|115.81|113.41|115.23|112.83|0
1656324000000|2022-06-27 10:00:00|115.56|113.16|115.68|113.28|116.25|113.85|115.23|112.83|0
1656324300000|2022-06-27 10:05:00|115.63|113.23|116.62|114.22|116.62|114.22|115.62|113.22|0
1656324600000|2022-06-27 10:10:00|116.58|114.18|117.11|114.71|117.11|114.71|116.45|114.05|0
1656324900000|2022-06-27 10:15:00|117.03|114.63|115.99|113.59|117.03|114.63|115.95|113.55|0
1656325200000|2022-06-27 10:20:00|115.95|113.55|116.53|114.13|116.53|114.13|115.83|113.43|0
1656325500000|2022-06-27 10:25:00|116.49|114.09|118.06|115.66|118.18|115.78|116.32|113.92|0
1656325800000|2022-06-27 10:30:00|118.1|115.7|116.9|114.5|118.26|115.86|116.49|114.09|0
1656326100000|2022-06-27 10:35:00|116.98|114.58|117.89|115.49|117.98|115.58|116.86|114.46|0
1656326400000|2022-06-27 10:40:00|117.81|115.41|117.14|114.74|118.48|116.08|117.02|114.62|0
1656326700000|2022-06-27 10:45:00|117.31|114.91|117.17|114.77|117.85|115.45|117.05|114.65|0
1656327000000|2022-06-27 10:50:00|117.26|114.86|116.79|114.39|117.42|115.02|116.71|114.31|0
1656327300000|2022-06-27 10:55:00|116.88|114.48|115.88|113.48|116.96|114.56|115.75|113.35|0
1656327600000|2022-06-27 11:00:00|115.79|113.39|115.54|113.14|116.17|113.77|115.46|113.06|0
1656327900000|2022-06-27 11:05:00|115.63|113.23|114.84|112.44|115.79|113.39|114.8|112.4|0
1656328200000|2022-06-27 11:10:00|114.8|112.4|114.55|112.15|114.96|112.56|114.47|112.07|0
1656328500000|2022-06-27 11:15:00|114.47|112.07|114.3|111.9|114.87|112.47|114.22|111.82|0
1656328800000|2022-06-27 11:20:00|114.38|111.98|114.54|112.14|114.54|112.14|114.3|111.9|0
1656329100000|2022-06-27 11:25:00|114.46|112.06|115.36|112.96|115.61|113.21|114.46|112.06|0
1656329400000|2022-06-27 11:30:00|115.4|113|114.04|111.64|115.4|113|114.04|111.64|0
1656329700000|2022-06-27 11:35:00|114.12|111.72|114.28|111.88|114.45|112.05|113.88|111.48|0
1656330000000|2022-06-27 11:40:00|114.24|111.84|114.12|111.72|114.45|112.05|113.95|111.55|0
1656330300000|2022-06-27 11:45:00|114.16|111.76|114.36|111.96|114.6|112.2|114.12|111.72|0
1656330600000|2022-06-27 11:50:00|114.19|111.79|114.6|112.2|114.69|112.29|114.19|111.79|0
1656330900000|2022-06-27 11:55:00|114.68|112.28|115.05|112.65|115.21|112.81|114.68|112.28|0
1656331200000|2022-06-27 12:00:00|115.01|112.61|114.84|112.44|115.17|112.77|114.59|112.19|0
1656331500000|2022-06-27 12:05:00|114.76|112.36|115.58|113.18|115.74|113.34|114.67|112.27|0
1656331800000|2022-06-27 12:10:00|115.66|113.26|115.82|113.42|116.4|114|115|112.6|0
1656332100000|2022-06-27 12:15:00|115.32|112.92|115.4|113|116.23|113.83|114.58|112.18|0
1656332400000|2022-06-27 12:20:00|115.32|112.92|115.98|113.58|116.06|113.66|115.24|112.84|0
1656332700000|2022-06-27 12:25:00|115.81|113.41|117.89|115.49|117.97|115.57|115.61|113.21|0
1656333000000|2022-06-27 12:30:00|117.64|115.24|119.4|117|119.74|117.34|117.14|114.74|0
1656333300000|2022-06-27 12:35:00|119.49|117.09|118.22|115.82|119.57|117.17|118.22|115.82|0
1656333600000|2022-06-27 12:40:00|118.3|115.9|117.71|115.31|118.64|116.24|117.38|114.98|0
1656333900000|2022-06-27 12:45:00|117.54|115.14|117.6|115.2|118.38|115.98|117.23|114.83|0
1656334200000|2022-06-27 12:50:00|117.69|115.29|118.82|116.42|118.86|116.46|117.27|114.87|0
1656334500000|2022-06-27 12:55:00|118.78|116.38|118.1|115.7|118.78|116.38|117.93|115.53|0
1656334800000|2022-06-27 13:00:00|117.93|115.53|117.09|114.69|118.1|115.7|116.84|114.44|0
1656335100000|2022-06-27 13:05:00|117.17|114.77|117.59|115.19|117.59|115.19|116.92|114.52|0
1656335400000|2022-06-27 13:10:00|117.67|115.27|116.75|114.35|118.01|115.61|116.66|114.26|0
1656335700000|2022-06-27 13:15:00|116.66|114.26|116.91|114.51|117.54|115.14|116.5|114.1|0
1656336000000|2022-06-27 13:20:00|116.99|114.59|116.49|114.09|117.08|114.68|115.91|113.51|0
1656336300000|2022-06-27 13:25:00|116.32|113.92|115.57|113.17|116.57|114.17|115.49|113.09|0
1656336600000|2022-06-27 13:30:00|115.91|113.51|121.52|119.12|121.82|119.42|114.91|112.51|0
1656336900000|2022-06-27 13:35:00|122.08|119.68|120.5|118.1|124.07|121.67|119.81|117.41|0
1656337200000|2022-06-27 13:40:00|120.58|118.18|123.48|121.08|124.14|121.74|120.41|118.01|0
1656337500000|2022-06-27 13:45:00|123.7|121.3|125.4|123|126.83|124.43|123.29|120.89|0
1656337800000|2022-06-27 13:50:00|125.58|123.18|121.56|119.16|126.11|123.71|121.39|118.99|0
1656338100000|2022-06-27 13:55:00|121.82|119.42|124.09|121.69|124.62|122.22|121.73|119.33|0
1656338400000|2022-06-27 14:00:00|124.14|121.74|118.72|116.32|124.14|121.74|118.04|115.64|0
1656338700000|2022-06-27 14:05:00|118.46|116.06|121.37|118.97|122.59|120.19|118.29|115.89|0
1656339000000|2022-06-27 14:10:00|121.19|118.79|121.73|119.33|123.09|120.69|120.56|118.16|0
1656339300000|2022-06-27 14:15:00|121.86|119.46|120.98|118.58|123.52|121.12|119.86|117.46|0
1656339600000|2022-06-27 14:20:00|121.07|118.67|121.24|118.84|122.46|120.06|118.66|116.26|0
1656339900000|2022-06-27 14:25:00|121.5|119.1|122.37|119.97|123.25|120.85|120.98|118.58|0
1656340200000|2022-06-27 14:30:00|122.99|120.59|120.58|118.18|123.25|120.85|119.85|117.45|0
1656340500000|2022-06-27 14:35:00|119.89|117.49|120.31|117.91|122.05|119.65|119.71|117.31|0
1656340800000|2022-06-27 14:40:00|120.4|118|118.17|115.77|121.18|118.78|118.08|115.68|0
1656341100000|2022-06-27 14:45:00|118.34|115.94|117.23|114.83|119.88|117.48|117.14|114.74|0
1656341400000|2022-06-27 14:50:00|117.06|114.66|115.59|113.19|117.23|114.83|115.12|112.72|0
1656341700000|2022-06-27 14:55:00|115.51|113.11|115.33|112.93|115.67|113.27|113.76|111.36|0
1656342000000|2022-06-27 15:00:00|115.17|112.77|116.34|113.94|116.85|114.45|114.67|112.27|0
1656342300000|2022-06-27 15:05:00|116.42|114.02|117.68|115.28|117.93|115.53|116.07|113.67|0
1656342600000|2022-06-27 15:10:00|118.02|115.62|117.06|114.66|118.36|115.96|116.47|114.07|0
1656342900000|2022-06-27 15:15:00|117.23|114.83|115.46|113.06|117.66|115.26|115.29|112.89|0
1656343200000|2022-06-27 15:20:00|115.54|113.14|113.35|110.95|115.96|113.56|112.96|110.56|0
1656343500000|2022-06-27 15:25:00|113.68|111.28|113.76|111.36|113.76|111.36|113.02|110.62|0
1656343800000|2022-06-27 15:30:00|113.6|111.2|115.42|113.02|115.51|113.11|113.6|111.2|0
1656344100000|2022-06-27 15:35:00|115.84|113.44|115.25|112.85|116.6|114.2|115.09|112.69|0
1656344400000|2022-06-27 15:40:00|115.17|112.77|113.75|111.35|115.46|113.06|113.34|110.94|0
1656344700000|2022-06-27 15:45:00|113.67|111.27|114.24|111.84|114.74|112.34|112.92|110.52|0
1656345000000|2022-06-27 15:50:00|114.41|112.01|115.24|112.84|115.49|113.09|114.24|111.84|0
1656345300000|2022-06-27 15:55:00|115.32|112.92|114.65|112.25|115.99|113.59|114.32|111.92|0
1656345600000|2022-06-27 16:00:00|114.9|112.5|117|114.6|117.68|115.28|114.24|111.84|0
1656345900000|2022-06-27 16:05:00|116.75|114.35|116.91|114.51|118.02|115.62|116.57|114.17|0
1656346200000|2022-06-27 16:10:00|116.83|114.43|117.52|115.12|118.01|115.61|116.34|113.94|0
1656346500000|2022-06-27 16:15:00|117.61|115.21|116.5|114.1|118.8|116.4|116.42|114.02|0
1656346800000|2022-06-27 16:20:00|116.42|114.02|118.2|115.8|118.2|115.8|116.08|113.68|0
1656347100000|2022-06-27 16:25:00|118.28|115.88|119.87|117.47|120.48|118.08|117.94|115.54|0
1656347400000|2022-06-27 16:30:00|120.13|117.73|121.25|118.85|121.86|119.46|120.04|117.64|0
1656347700000|2022-06-27 16:35:00|121.69|119.29|119.36|116.96|121.95|119.55|119.36|116.96|0
1656348000000|2022-06-27 16:40:00|119.44|117.04|117.9|115.5|119.7|117.3|117.9|115.5|0
1656348300000|2022-06-27 16:45:00|117.69|115.29|117.72|115.32|119.01|116.61|117.39|114.99|0
1656348600000|2022-06-27 16:50:00|117.81|115.41|116.79|114.39|118.15|115.75|116.53|114.13|0
1656348900000|2022-06-27 16:55:00|116.62|114.22|116.95|114.55|118.31|115.91|116.45|114.05|0
1656349200000|2022-06-27 17:00:00|116.61|114.21|119.08|116.68|119.69|117.29|116.61|114.21|0
1656349500000|2022-06-27 17:05:00|119.17|116.77|119.29|116.89|120.81|118.41|119.17|116.77|0
1656349800000|2022-06-27 17:10:00|119.25|116.85|116.98|114.58|119.25|116.85|116.64|114.24|0
1656350100000|2022-06-27 17:15:00|117.06|114.66|116.89|114.49|118.09|115.69|116.21|113.81|0
1656350400000|2022-06-27 17:20:00|116.72|114.32|117.23|114.83|118|115.6|116.38|113.98|0
1656350700000|2022-06-27 17:25:00|116.97|114.57|117.99|115.59|118.42|116.02|116.97|114.57|0
1656351000000|2022-06-27 17:30:00|118.25|115.85|118.93|116.53|119.28|116.88|117.9|115.5|0
1656351300000|2022-06-27 17:35:00|119.02|116.62|118.71|116.31|119.75|117.35|118.41|116.01|0
1656351600000|2022-06-27 17:40:00|118.93|116.53|120.4|118|121.01|118.61|118.5|116.1|0
1656351900000|2022-06-27 17:45:00|120.48|118.08|120.92|118.52|121.97|119.57|120.22|117.82|0
1656352200000|2022-06-27 17:50:00|120.66|118.26|120.22|117.82|121.18|118.78|119.61|117.21|0
1656352500000|2022-06-27 17:55:00|120.04|117.64|120.91|118.51|121|118.6|119.95|117.55|0
1656352800000|2022-06-27 18:00:00|121|118.6|120.2|117.8|122.31|119.91|119.94|117.54|0
1656353100000|2022-06-27 18:05:00|120.11|117.71|121.07|118.67|121.77|119.37|119.94|117.54|0
1656353400000|2022-06-27 18:10:00|120.98|118.58|120.11|117.71|121.68|119.28|119.59|117.19|0
1656353700000|2022-06-27 18:15:00|119.93|117.53|118.29|115.89|119.98|117.58|118.29|115.89|0
1656354000000|2022-06-27 18:20:00|118.2|115.8|119.06|116.66|119.58|117.18|118.2|115.8|0
1656354300000|2022-06-27 18:25:00|119.23|116.83|119.59|117.19|120.03|117.63|118.69|116.29|0
1656354600000|2022-06-27 18:30:00|119.76|117.36|118.03|115.63|120.37|117.97|118.03|115.63|0
1656354900000|2022-06-27 18:35:00|117.95|115.55|117.26|114.86|118.55|116.15|116.91|114.51|0
1656355200000|2022-06-27 18:40:00|117.21|114.81|118.28|115.88|118.8|116.4|117.21|114.81|0
1656355500000|2022-06-27 18:45:00|118.37|115.97|117.68|115.28|119.23|116.83|117.33|114.93|0
1656355800000|2022-06-27 18:50:00|117.76|115.36|118.71|116.31|119.31|116.91|117.76|115.36|0
1656356100000|2022-06-27 18:55:00|118.62|116.22|119.57|117.17|119.74|117.34|118.01|115.61|0
1656356400000|2022-06-27 19:00:00|119.74|117.34|122.28|119.88|122.55|120.15|119.13|116.73|0
1656356700000|2022-06-27 19:05:00|122.37|119.97|120.34|117.94|123.43|121.03|120|117.6|0
1656357000000|2022-06-27 19:10:00|120.52|118.12|118.17|115.77|120.61|118.21|118.09|115.69|0
1656357300000|2022-06-27 19:15:00|118.35|115.95|117.83|115.43|118.78|116.38|117.4|115|0
1656357600000|2022-06-27 19:20:00|117.91|115.51|118.94|116.54|119.29|116.89|117.74|115.34|0
1656357900000|2022-06-27 19:25:00|118.68|116.28|118.59|116.19|119.37|116.97|117.48|115.08|0
1656358200000|2022-06-27 19:30:00|118.68|116.28|120.33|117.93|120.41|118.01|118.68|116.28|0
1656358500000|2022-06-27 19:35:00|120.24|117.84|121.73|119.33|122.43|120.03|120.24|117.84|0
1656358800000|2022-06-27 19:40:00|121.9|119.5|118.5|116.1|122.25|119.85|118.5|116.1|0
1656359100000|2022-06-27 19:45:00|118.58|116.18|119.01|116.61|120.32|117.92|117.29|114.89|0
1656359400000|2022-06-27 19:50:00|120.58|118.18|122.42|120.02|123.49|121.09|120.58|118.18|0
1656359700000|2022-06-27 19:55:00|122.24|119.84|119.18|116.78|122.42|120.02|119.18|116.78|0
1656360000000|2022-06-27 20:00:00|118.31|115.91|118.22|115.82|119.09|116.69|117.37|114.97|0
1656360300000|2022-06-27 20:05:00|118.18|115.78|117.62|115.22|118.74|116.34|117.62|115.22|0
1656360600000|2022-06-27 20:10:00|117.7|115.3|118.04|115.64|118.3|115.9|117.27|114.87|0
1656360900000|2022-06-27 20:15:00|117.98|115.18|117.72|114.92|117.98|115.18|117.38|114.58|0
1656361200000|2022-06-27 20:20:00|117.81|115.01|116.8|114|118.2|115.4|116.42|113.62|0
1656361500000|2022-06-27 20:25:00|116.85|114.05|117.53|114.73|117.53|114.73|116.59|113.79|0
1656361800000|2022-06-27 20:30:00|117.44|114.64|117.52|114.72|117.7|114.9|117.18|114.38|0
1656362100000|2022-06-27 20:35:00|117.61|114.81|117.35|114.55|117.61|114.81|116.92|114.12|0
1656362400000|2022-06-27 20:40:00|117.43|114.63|117.52|114.72|117.69|114.89|117.26|114.46|0
1656362700000|2022-06-27 20:45:00|117.43|114.63|117.04|114.24|117.43|114.63|116.83|114.03|0
1656363000000|2022-06-27 20:50:00|117|114.2|117.16|114.36|117.34|114.54|116.74|113.94|0
1656363300000|2022-06-27 20:55:00|117.25|114.45|117.24|114.44|117.34|114.54|116.99|114.19|0
1656363600000|2022-06-27 21:00:00|117.18|114.38|116.92|114.12|117.18|114.38|116.92|114.12|0
1656363900000|2022-06-27 21:05:00|116.86|114.06|116.8|114|116.92|114.12|116.78|113.98|0
1656364200000|2022-06-27 21:10:00|116.84|114.04|116.82|114.02|116.84|114.04|116.75|113.95|0
1656364500000|2022-06-27 21:15:00|116.85|114.05|116.86|114.06|116.86|114.06|116.73|113.93|0
1656364800000|2022-06-27 21:20:00|116.84|114.04|116.91|114.11|116.95|114.15|116.84|114.04|0
1656365100000|2022-06-27 21:25:00|116.93|114.13|116.91|114.11|116.98|114.18|116.91|114.11|0
1656365400000|2022-06-27 21:30:00|116.93|114.13|116.95|114.15|117.01|114.21|116.91|114.11|0
1656365700000|2022-06-27 21:35:00|116.98|114.18|117.3|114.5|117.3|114.5|116.98|114.18|0
1656366000000|2022-06-27 21:40:00|117.27|114.47|117.61|114.81|117.62|114.82|117.27|114.47|0
1656366300000|2022-06-27 21:45:00|117.59|114.79|117.37|114.57|117.61|114.81|117.37|114.57|0
1656366600000|2022-06-27 21:50:00|117.36|114.56|117.36|114.56|117.5|114.7|117.29|114.49|0
1656366900000|2022-06-27 21:55:00|117.34|114.54|117.25|114.45|117.36|114.56|117.08|114.28|0
1656367200000|2022-06-27 22:00:00|116.56|113.76|118.19|115.39|118.32|115.52|116.48|113.68|0
1656367500000|2022-06-27 22:05:00|118.14|115.34|117.93|115.13|118.32|115.52|117.88|115.08|0
1656367800000|2022-06-27 22:10:00|117.88|115.08|118.05|115.25|118.48|115.68|117.62|114.82|0
1656368100000|2022-06-27 22:15:00|117.92|115.12|118.39|115.59|118.39|115.59|117.88|115.08|0
1656368400000|2022-06-27 22:20:00|118.3|115.5|118.39|115.59|118.56|115.76|118.22|115.42|0
1656368700000|2022-06-27 22:25:00|118.43|115.63|118.12|115.32|118.47|115.67|117.95|115.15|0
1656369000000|2022-06-27 22:30:00|118.17|115.37|118.12|115.32|118.38|115.58|118.04|115.24|0
1656369300000|2022-06-27 22:35:00|118.08|115.28|118.2|115.4|118.25|115.45|117.95|115.15|0
1656369600000|2022-06-27 22:40:00|118.12|115.32|117.25|114.45|118.29|115.49|117.25|114.45|0
1656369900000|2022-06-27 22:45:00|117.17|114.37|116.91|114.11|117.17|114.37|116.65|113.85|0
1656370200000|2022-06-27 22:50:00|116.95|114.15|116.73|113.93|116.99|114.19|116.65|113.85|0
1656370500000|2022-06-27 22:55:00|116.69|113.89|116.73|113.93|116.73|113.93|116.56|113.76|0
1656370800000|2022-06-27 23:00:00|116.64|113.84|116.98|114.18|117.07|114.27|115.92|113.12|0
1656371100000|2022-06-27 23:05:00|117.07|114.27|116.81|114.01|117.07|114.27|116.81|114.01|0
1656371400000|2022-06-27 23:10:00|116.72|113.92|116.76|113.96|117.06|114.26|116.38|113.58|0
1656371700000|2022-06-27 23:15:00|116.72|113.92|116.8|114|117.14|114.34|116.71|113.91|0
1656372000000|2022-06-27 23:20:00|116.76|113.96|116.88|114.08|116.97|114.17|116.71|113.91|0
1656372300000|2022-06-27 23:25:00|116.84|114.04|116.79|113.99|116.97|114.17|116.71|113.91|0
1656372600000|2022-06-27 23:30:00|116.75|113.95|117.05|114.25|117.05|114.25|116.75|113.95|0
1656372900000|2022-06-27 23:35:00|117.04|114.24|117.13|114.33|117.21|114.41|117.04|114.24|0
1656373200000|2022-06-27 23:40:00|117.17|114.37|117.47|114.67|117.47|114.67|117.13|114.33|0
1656373500000|2022-06-27 23:45:00|117.38|114.58|116.86|114.06|117.38|114.58|116.86|114.06|0
1656373800000|2022-06-27 23:50:00|116.95|114.15|117.89|115.09|117.89|115.09|116.91|114.11|0
1656374100000|2022-06-27 23:55:00|117.97|115.17|117.03|114.23|117.97|115.17|117.03|114.23|0
1656374400000|2022-06-28 00:00:00|117.11|114.31|115.4|112.6|117.2|114.4|114.73|111.93|0
1656374700000|2022-06-28 00:05:00|115.32|112.52|114.77|111.97|115.62|112.82|114.47|111.67|0
1656375000000|2022-06-28 00:10:00|114.81|112.01|115.06|112.26|115.1|112.3|114.39|111.59|0
1656375300000|2022-06-28 00:15:00|114.97|112.17|115.05|112.25|115.06|112.26|114.63|111.83|0
1656375600000|2022-06-28 00:20:00|115.14|112.34|115.56|112.76|115.77|112.97|115.14|112.34|0
1656375900000|2022-06-28 00:25:00|115.43|112.63|115.39|112.59|115.64|112.84|115.3|112.5|0
1656376200000|2022-06-28 00:30:00|115.43|112.63|115.13|112.33|115.47|112.67|115.13|112.33|0
1656376500000|2022-06-28 00:35:00|115.21|112.41|115.46|112.66|115.55|112.75|115.13|112.33|0
1656376800000|2022-06-28 00:40:00|115.42|112.62|115.37|112.57|115.55|112.75|115.21|112.41|0
1656377100000|2022-06-28 00:45:00|115.42|112.62|115.88|113.08|116.14|113.34|115.37|112.57|0
1656377400000|2022-06-28 00:50:00|115.79|112.99|116.47|113.67|116.95|114.15|115.79|112.99|0
1656377700000|2022-06-28 00:55:00|116.52|113.72|115.96|113.16|116.56|113.76|115.96|113.16|0
1656378000000|2022-06-28 01:00:00|116.04|113.24|115.87|113.07|116.13|113.33|115.78|112.98|0
1656378300000|2022-06-28 01:05:00|115.78|112.98|115.91|113.11|116.17|113.37|115.7|112.9|0
1656378600000|2022-06-28 01:10:00|115.95|113.15|115.44|112.64|116.08|113.28|115.35|112.55|0
1656378900000|2022-06-28 01:15:00|115.35|112.55|115.26|112.46|115.78|112.98|115.26|112.46|0
1656379200000|2022-06-28 01:20:00|115.35|112.55|116.19|113.39|116.19|113.39|115.26|112.46|0
1656379500000|2022-06-28 01:25:00|116.15|113.35|117.3|114.5|117.65|114.85|115.98|113.18|0
1656379800000|2022-06-28 01:30:00|117.22|114.42|117.47|114.67|117.9|115.1|116.7|113.9|0
1656380100000|2022-06-28 01:35:00|117.43|114.63|117|114.2|117.73|114.93|116.65|113.85|0
1656380400000|2022-06-28 01:40:00|116.95|114.15|117.55|114.75|117.55|114.75|116.69|113.89|0
1656380700000|2022-06-28 01:45:00|117.63|114.83|119.88|117.08|119.97|117.17|117.55|114.75|0
1656381000000|2022-06-28 01:50:00|119.97|117.17|120.84|118.04|121.02|118.22|119.45|116.65|0
1656381300000|2022-06-28 01:55:00|121.02|118.22|121.98|119.18|122.43|119.63|120.67|117.87|0
1656381600000|2022-06-28 02:00:00|121.9|119.1|121.01|118.21|121.9|119.1|120.66|117.86|0
1656381900000|2022-06-28 02:05:00|120.92|118.12|119.87|117.07|120.92|118.12|119.78|116.98|0
1656382200000|2022-06-28 02:10:00|119.78|116.98|120.65|117.85|120.74|117.94|119.78|116.98|0
1656382500000|2022-06-28 02:15:00|120.74|117.94|120.78|117.98|120.82|118.02|120.04|117.24|0
1656382800000|2022-06-28 02:20:00|120.74|117.94|121.92|119.12|122.59|119.79|120.74|117.94|0
1656383100000|2022-06-28 02:25:00|122.01|119.21|124.32|121.52|125.36|122.56|121.43|118.63|0
1656383400000|2022-06-28 02:30:00|124.55|121.75|123.65|120.85|124.99|122.19|123.65|120.85|0
1656383700000|2022-06-28 02:35:00|123.56|120.76|123.46|120.66|124|121.2|123.2|120.4|0
1656384000000|2022-06-28 02:40:00|123.38|120.58|123.73|120.93|124.04|121.24|123.2|120.4|0
1656384300000|2022-06-28 02:45:00|123.69|120.89|123.01|120.21|124.27|121.47|122.83|120.03|0
1656384600000|2022-06-28 02:50:00|123.1|120.3|123.33|120.53|123.42|120.62|122.21|119.41|0
1656384900000|2022-06-28 02:55:00|123.42|120.62|123.11|120.31|123.47|120.67|122.8|120|0
1656385200000|2022-06-28 03:00:00|122.88|120.08|122.97|120.17|123.37|120.57|122.88|120.08|0
1656385500000|2022-06-28 03:05:00|123.06|120.26|121.6|118.8|123.15|120.35|121.2|118.4|0
1656385800000|2022-06-28 03:10:00|121.69|118.89|122.25|119.45|122.34|119.54|121.64|118.84|0
1656386100000|2022-06-28 03:15:00|122.3|119.5|122.21|119.41|122.78|119.98|121.99|119.19|0
1656386400000|2022-06-28 03:20:00|122.25|119.45|122.6|119.8|123.04|120.24|122.25|119.45|0
1656386700000|2022-06-28 03:25:00|122.51|119.71|121.1|118.3|122.51|119.71|120.75|117.95|0
1656387000000|2022-06-28 03:30:00|120.92|118.12|121.01|118.21|121.1|118.3|120.18|117.38|0
1656387300000|2022-06-28 03:35:00|121.05|118.25|121.35|118.55|121.44|118.64|120.79|117.99|0
1656387600000|2022-06-28 03:40:00|121.31|118.51|121.09|118.29|121.35|118.55|120.91|118.11|0
1656387900000|2022-06-28 03:45:00|121|118.2|120.64|117.84|121.09|118.29|120.39|117.59|0
1656388200000|2022-06-28 03:50:00|120.69|117.89|121.17|118.37|121.52|118.72|120.47|117.67|0
1656388500000|2022-06-28 03:55:00|121.25|118.45|120.99|118.19|121.56|118.76|120.99|118.19|0
1656388800000|2022-06-28 04:00:00|120.9|118.1|120.33|117.53|121.16|118.36|120.33|117.53|0
1656389100000|2022-06-28 04:05:00|120.28|117.48|120.63|117.83|120.89|118.09|120.2|117.4|0
1656389400000|2022-06-28 04:10:00|120.72|117.92|120.71|117.91|120.98|118.18|120.63|117.83|0
1656389700000|2022-06-28 04:15:00|120.76|117.96|122.2|119.4|122.29|119.49|120.76|117.96|0
1656390000000|2022-06-28 04:20:00|122.16|119.36|121.85|119.05|122.38|119.58|121.76|118.96|0
1656390300000|2022-06-28 04:25:00|121.89|119.09|121.58|118.78|122.2|119.4|121.49|118.69|0
1656390600000|2022-06-28 04:30:00|121.54|118.74|120|117.2|121.58|118.78|120|117.2|0
1656390900000|2022-06-28 04:35:00|119.96|117.16|119.91|117.11|120|117.2|119.56|116.76|0
1656391200000|2022-06-28 04:40:00|119.82|117.02|120.43|117.63|120.6|117.8|119.74|116.94|0
1656391500000|2022-06-28 04:45:00|120.39|117.59|120.42|117.62|120.78|117.98|120.3|117.5|0
1656391800000|2022-06-28 04:50:00|120.51|117.71|121.08|118.28|121.34|118.54|120.42|117.62|0
1656392100000|2022-06-28 04:55:00|121.03|118.23|121.03|118.23|121.38|118.58|120.99|118.19|0
1656392400000|2022-06-28 05:00:00|120.99|118.19|120.59|117.79|121.08|118.28|119.63|116.83|0
1656392700000|2022-06-28 05:05:00|120.68|117.88|119.76|116.96|121.02|118.22|119.58|116.78|0
1656393000000|2022-06-28 05:10:00|119.71|116.91|119.8|117|120.14|117.34|119.54|116.74|0
1656393300000|2022-06-28 05:15:00|119.75|116.95|120.05|117.25|120.23|117.43|119.71|116.91|0
1656393600000|2022-06-28 05:20:00|120.1|117.3|120.27|117.47|120.53|117.73|119.97|117.17|0
1656393900000|2022-06-28 05:25:00|120.4|117.6|120.22|117.42|120.75|117.95|119.79|116.99|0
1656394200000|2022-06-28 05:30:00|120.05|117.25|119.52|116.72|120.31|117.51|119.52|116.72|0
1656394500000|2022-06-28 05:35:00|119.61|116.81|118.65|115.85|119.61|116.81|118.13|115.33|0
1656394800000|2022-06-28 05:40:00|118.61|115.81|119.08|116.28|119.34|116.54|118.39|115.59|0
1656395100000|2022-06-28 05:45:00|118.91|116.11|118.82|116.02|119.34|116.54|118.56|115.76|0
1656395400000|2022-06-28 05:50:00|118.9|116.1|119.07|116.27|119.25|116.45|118.64|115.84|0
1656395700000|2022-06-28 05:55:00|119.03|116.23|118.89|116.09|119.07|116.27|118.38|115.58|0
1656396000000|2022-06-28 06:00:00|118.55|115.75|117|114.2|118.72|115.92|117|114.2|0
1656396300000|2022-06-28 06:05:00|117.26|114.46|114.54|111.74|117.51|114.71|114.29|111.49|0
1656396600000|2022-06-28 06:10:00|114.62|111.82|112.53|109.73|114.71|111.91|111.12|108.32|0
1656396900000|2022-06-28 06:15:00|112.61|109.81|112.36|109.56|112.9|110.1|111.45|108.65|0
1656397200000|2022-06-28 06:20:00|112.44|109.64|112.35|109.55|112.61|109.81|111.86|109.06|0
1656397500000|2022-06-28 06:25:00|112.4|109.6|112.02|109.22|112.52|109.72|111.94|109.14|0
1656397800000|2022-06-28 06:30:00|111.93|109.13|112.72|109.92|113.01|110.21|111.85|109.05|0
1656398100000|2022-06-28 06:35:00|112.68|109.88|112.92|110.12|113.68|110.88|112.59|109.79|0
1656398400000|2022-06-28 06:40:00|113.09|110.29|112.26|109.46|113.17|110.37|112.01|109.21|0
1656398700000|2022-06-28 06:45:00|112.38|109.58|112.33|109.53|112.67|109.87|111.92|109.12|0
1656399000000|2022-06-28 06:50:00|112.25|109.45|113.51|110.71|113.51|110.71|112.17|109.37|0
1656399300000|2022-06-28 06:55:00|113.55|110.75|114.04|111.24|114.3|111.5|113.51|110.71|0
1656399600000|2022-06-28 07:00:00|113.54|110.74|112.92|110.12|113.67|110.87|112.17|109.37|0
1656399900000|2022-06-28 07:05:00|112.72|110.32|112.64|110.24|114.18|111.78|112.26|109.86|0
1656400200000|2022-06-28 07:10:00|112.76|110.36|109.6|107.2|112.76|110.36|108.83|106.43|0
1656400500000|2022-06-28 07:15:00|109.72|107.32|111.43|109.03|111.43|109.03|109.48|107.08|0
1656400800000|2022-06-28 07:20:00|111.35|108.95|112.46|110.06|113.29|110.89|111.15|108.75|0
1656401100000|2022-06-28 07:25:00|112.5|110.1|114.75|112.35|115.09|112.69|112.42|110.02|0
1656401400000|2022-06-28 07:30:00|114.71|112.31|115.96|113.56|116.55|114.15|114.71|112.31|0
1656401700000|2022-06-28 07:35:00|116.13|113.73|116.8|114.4|116.8|114.4|114.99|112.59|0
1656402000000|2022-06-28 07:40:00|116.55|114.15|116.8|114.4|116.93|114.53|116|113.6|0
1656402300000|2022-06-28 07:45:00|116.97|114.57|117.87|115.47|118.42|116.02|116.08|113.68|0
1656402600000|2022-06-28 07:50:00|117.74|115.34|116.03|113.63|117.99|115.59|115.56|113.16|0
1656402900000|2022-06-28 07:55:00|115.99|113.59|115.35|112.95|116.28|113.88|115.31|112.91|0
1656403200000|2022-06-28 08:00:00|115.31|112.91|114.08|111.68|115.68|113.28|114|111.6|0
1656403500000|2022-06-28 08:05:00|114.17|111.77|114.67|112.27|114.67|112.27|113.33|110.93|0
1656403800000|2022-06-28 08:10:00|114.54|112.14|114.66|112.26|114.88|112.48|114.33|111.93|0
1656404100000|2022-06-28 08:15:00|114.71|112.31|114.57|112.17|114.91|112.51|113.99|111.59|0
1656404400000|2022-06-28 08:20:00|114.49|112.09|114.36|111.96|114.77|112.37|113.48|111.08|0
1656404700000|2022-06-28 08:25:00|114.27|111.87|113.85|111.45|114.4|112|113.69|111.29|0
1656405000000|2022-06-28 08:30:00|113.81|111.41|114.68|112.28|114.68|112.28|113.77|111.37|0
1656405300000|2022-06-28 08:35:00|114.85|112.45|113.26|110.86|114.85|112.45|113.18|110.78|0
1656405600000|2022-06-28 08:40:00|113.34|110.94|114.26|111.86|114.34|111.94|113.34|110.94|0
1656405900000|2022-06-28 08:45:00|114.22|111.82|114.09|111.69|114.59|112.19|113.76|111.36|0
1656406200000|2022-06-28 08:50:00|114.13|111.73|113.42|111.02|114.13|111.73|113.42|111.02|0
1656406500000|2022-06-28 08:55:00|113.33|110.93|112.34|109.94|113.46|111.06|112.25|109.85|0
1656406800000|2022-06-28 09:00:00|112.5|110.1|112.41|110.01|112.79|110.39|112.17|109.77|0
1656407100000|2022-06-28 09:05:00|112.54|110.14|112|109.6|112.54|110.14|111.83|109.43|0
1656407400000|2022-06-28 09:10:00|111.92|109.52|111.34|108.94|111.92|109.52|111.09|108.69|0
1656407700000|2022-06-28 09:15:00|111.17|108.77|112.73|110.33|112.73|110.33|111.17|108.77|0
1656408000000|2022-06-28 09:20:00|112.57|110.17|112.53|110.13|112.73|110.33|111.95|109.55|0
1656408300000|2022-06-28 09:25:00|112.48|110.08|112.07|109.67|112.56|110.16|111.78|109.38|0
1656408600000|2022-06-28 09:30:00|112.11|109.71|113.3|110.9|113.47|111.07|111.9|109.5|0
1656408900000|2022-06-28 09:35:00|113.22|110.82|113.96|111.56|114.3|111.9|113.05|110.65|0
1656409200000|2022-06-28 09:40:00|113.92|111.52|114.46|112.06|114.63|112.23|113.84|111.44|0
1656409500000|2022-06-28 09:45:00|114.42|112.02|114.38|111.98|114.71|112.31|113.79|111.39|0
1656409800000|2022-06-28 09:50:00|114.29|111.89|113.7|111.3|114.29|111.89|113|110.6|0
1656410100000|2022-06-28 09:55:00|113.75|111.35|114.33|111.93|114.62|112.22|113.37|110.97|0
1656410400000|2022-06-28 10:00:00|114.37|111.97|114.16|111.76|114.41|112.01|113.53|111.13|0
1656410700000|2022-06-28 10:05:00|114.2|111.8|114.53|112.13|114.66|112.26|113.82|111.42|0
1656411000000|2022-06-28 10:10:00|114.86|112.46|114.74|112.34|114.95|112.55|114.28|111.88|0
1656411300000|2022-06-28 10:15:00|114.69|112.29|114.44|112.04|114.78|112.38|114.27|111.87|0
1656411600000|2022-06-28 10:20:00|114.48|112.08|113.68|111.28|114.52|112.12|113.43|111.03|0
1656411900000|2022-06-28 10:25:00|113.85|111.45|113.64|111.24|114.06|111.66|113.51|111.11|0
1656412200000|2022-06-28 10:30:00|113.76|111.36|112.8|110.4|113.76|111.36|112.76|110.36|0
1656412500000|2022-06-28 10:35:00|112.84|110.44|113.09|110.69|113.34|110.94|112.84|110.44|0
1656412800000|2022-06-28 10:40:00|113|110.6|113.46|111.06|113.92|111.52|112.84|110.44|0
1656413100000|2022-06-28 10:45:00|113.63|111.23|113.5|111.1|113.83|111.43|113.08|110.68|0
1656413400000|2022-06-28 10:50:00|113.54|111.14|112.83|110.43|113.74|111.34|112.83|110.43|0
1656413700000|2022-06-28 10:55:00|112.79|110.39|112.45|110.05|113.16|110.76|112.13|109.73|0
1656414000000|2022-06-28 11:00:00|112.54|110.14|113.24|110.84|113.57|111.17|112.41|110.01|0
1656414300000|2022-06-28 11:05:00|113.4|111|112.32|109.92|113.53|111.13|112.32|109.92|0
1656414600000|2022-06-28 11:10:00|112.24|109.84|112.32|109.92|112.73|110.33|112.15|109.75|0
1656414900000|2022-06-28 11:15:00|112.48|110.08|112.48|110.08|112.65|110.25|112.31|109.91|0
1656415200000|2022-06-28 11:20:00|112.4|110|112.39|109.99|112.73|110.33|112.27|109.87|0
1656415500000|2022-06-28 11:25:00|112.47|110.07|111.53|109.13|112.85|110.45|111.48|109.08|0
1656415800000|2022-06-28 11:30:00|111.56|109.16|111.89|109.49|112.02|109.62|111.56|109.16|0
1656416100000|2022-06-28 11:35:00|111.97|109.57|112.3|109.9|112.55|110.15|111.81|109.41|0
1656416400000|2022-06-28 11:40:00|112.38|109.98|111.88|109.48|112.55|110.15|111.84|109.44|0
1656416700000|2022-06-28 11:45:00|111.96|109.56|111.21|108.81|112.29|109.89|110.96|108.56|0
1656417000000|2022-06-28 11:50:00|111.25|108.85|111.58|109.18|111.95|109.55|111.21|108.81|0
1656417300000|2022-06-28 11:55:00|111.62|109.22|111.37|108.97|112.2|109.8|111.28|108.88|0
1656417600000|2022-06-28 12:00:00|111.45|109.05|111.28|108.88|111.86|109.46|111.04|108.64|0
1656417900000|2022-06-28 12:05:00|111.36|108.96|111.77|109.37|112.02|109.62|111.2|108.8|0
1656418200000|2022-06-28 12:10:00|111.73|109.33|112.02|109.62|112.43|110.03|111.69|109.29|0
1656418500000|2022-06-28 12:15:00|112.18|109.78|113.26|110.86|113.51|111.11|111.65|109.25|0
1656418800000|2022-06-28 12:20:00|113.34|110.94|113.93|111.53|114.85|112.45|113.09|110.69|0
1656419100000|2022-06-28 12:25:00|114.01|111.61|115.86|113.46|116.03|113.63|113.92|111.52|0
1656419400000|2022-06-28 12:30:00|115.78|113.38|116.63|114.23|116.8|114.4|114.85|112.45|0
1656419700000|2022-06-28 12:35:00|116.54|114.14|115.26|112.86|116.62|114.22|115.09|112.69|0
1656420000000|2022-06-28 12:40:00|115.18|112.78|114.67|112.27|115.18|112.78|114|111.6|0
1656420300000|2022-06-28 12:45:00|114.58|112.18|114.33|111.93|114.58|112.18|114.08|111.68|0
1656420600000|2022-06-28 12:50:00|114.24|111.84|113.99|111.59|114.66|112.26|113.65|111.25|0
1656420900000|2022-06-28 12:55:00|114.07|111.67|113.73|111.33|114.07|111.67|113.48|111.08|0
1656421200000|2022-06-28 13:00:00|113.65|111.25|113.31|110.91|113.65|111.25|112.98|110.58|0
1656421500000|2022-06-28 13:05:00|113.23|110.83|112.81|110.41|113.23|110.83|112.56|110.16|0
1656421800000|2022-06-28 13:10:00|112.72|110.32|113.64|111.24|113.97|111.57|112.72|110.32|0
1656422100000|2022-06-28 13:15:00|113.72|111.32|113.05|110.65|113.72|111.32|112.96|110.56|0
1656422400000|2022-06-28 13:20:00|112.96|110.56|113.29|110.89|113.46|111.06|112.63|110.23|0
1656422700000|2022-06-28 13:25:00|113.21|110.81|113.29|110.89|113.92|111.52|112.71|110.31|0
1656423000000|2022-06-28 13:30:00|113.71|111.31|106.04|103.64|113.71|111.31|105.17|102.77|0
1656423300000|2022-06-28 13:35:00|105.8|103.4|105.52|103.12|107.48|105.08|104.58|102.18|0
1656423600000|2022-06-28 13:40:00|105.84|103.44|106.15|103.75|107.42|105.02|105.21|102.81|0
1656423900000|2022-06-28 13:45:00|105.75|103.35|105.67|103.27|108.38|105.98|105.67|103.27|0
1656424200000|2022-06-28 13:50:00|105.75|103.35|105.98|103.58|106.7|104.3|105.28|102.88|0
1656424500000|2022-06-28 13:55:00|106.06|103.66|107.59|105.19|109.42|107.02|105.83|103.43|0
1656424800000|2022-06-28 14:00:00|107.75|105.35|110.1|107.7|110.76|108.36|106.14|103.74|0
1656425100000|2022-06-28 14:05:00|110.34|107.94|112.38|109.98|112.8|110.4|109.98|107.58|0
1656425400000|2022-06-28 14:10:00|112.63|110.23|110.63|108.23|112.63|110.23|110.39|107.99|0
1656425700000|2022-06-28 14:15:00|110.8|108.4|112.37|109.97|112.37|109.97|110.34|107.94|0
1656426000000|2022-06-28 14:20:00|112.54|110.14|113.63|111.23|114.86|112.46|111.87|109.47|0
1656426300000|2022-06-28 14:25:00|113.71|111.31|115.18|112.78|115.18|112.78|112.79|110.39|0
1656426600000|2022-06-28 14:30:00|115.61|113.21|117.99|115.59|118.96|116.56|115.18|112.78|0
1656426900000|2022-06-28 14:35:00|118.25|115.85|116.61|114.21|118.34|115.94|116.27|113.87|0
1656427200000|2022-06-28 14:40:00|116.69|114.29|116.52|114.12|119.11|116.71|116.35|113.95|0
1656427500000|2022-06-28 14:45:00|116.78|114.38|119.54|117.14|120.51|118.11|116.52|114.12|0
1656427800000|2022-06-28 14:50:00|119.37|116.97|120.07|117.67|121.12|118.72|118.76|116.36|0
1656428100000|2022-06-28 14:55:00|120.15|117.75|117.45|115.05|120.15|117.75|117.45|115.05|0
1656428400000|2022-06-28 15:00:00|117.54|115.14|117.88|115.48|119.27|116.87|116.93|114.53|0
1656428700000|2022-06-28 15:05:00|117.71|115.31|118.73|116.33|119.53|117.13|117.45|115.05|0
1656429000000|2022-06-28 15:10:00|118.47|116.07|117.12|114.72|119.26|116.86|116.77|114.37|0
1656429300000|2022-06-28 15:15:00|117.21|114.81|120.37|117.97|120.63|118.23|117.03|114.63|0
1656429600000|2022-06-28 15:20:00|120.63|118.23|123.94|121.54|123.94|121.54|120.01|117.61|0
1656429900000|2022-06-28 15:25:00|123.85|121.45|127.91|125.51|128.22|125.82|123.58|121.18|0
1656430200000|2022-06-28 15:30:00|128.19|125.79|125.17|122.77|128.19|125.79|124.89|122.49|0
1656430500000|2022-06-28 15:35:00|125.26|122.86|128.76|126.36|128.86|126.46|124.98|122.58|0
1656430800000|2022-06-28 15:40:00|128.2|125.8|131.01|128.61|131.39|128.99|128.2|125.8|0
1656431100000|2022-06-28 15:45:00|130.92|128.52|131.25|128.85|132.48|130.08|129.88|127.48|0
1656431400000|2022-06-28 15:50:00|131.44|129.04|133.43|131.03|133.71|131.31|131.16|128.76|0
1656431700000|2022-06-28 15:55:00|133.57|131.17|134.4|132|135.17|132.77|132.69|130.29|0
1656432000000|2022-06-28 16:00:00|134.6|132.2|136.81|134.41|137.2|134.8|133.83|131.43|0
1656432300000|2022-06-28 16:05:00|136.71|134.31|134.71|132.31|137.81|135.41|134.42|132.02|0
1656432600000|2022-06-28 16:10:00|134.99|132.59|134.22|131.82|134.99|132.59|132.61|130.21|0
1656432900000|2022-06-28 16:15:00|134.51|132.11|134.16|131.76|136.86|134.46|134.16|131.76|0
1656433200000|2022-06-28 16:20:00|134.55|132.15|133.34|130.94|134.74|132.34|132.96|130.56|0
1656433500000|2022-06-28 16:25:00|133.53|131.13|131.63|129.23|133.62|131.22|131.63|129.23|0
1656433800000|2022-06-28 16:30:00|131.35|128.95|134.13|131.73|134.13|131.73|131.35|128.95|0
1656434100000|2022-06-28 16:35:00|134.32|131.92|131.74|129.34|134.32|131.92|131.27|128.87|0
1656434400000|2022-06-28 16:40:00|131.56|129.16|130.14|127.74|131.93|129.53|129.86|127.46|0
1656434700000|2022-06-28 16:45:00|130.05|127.65|130.77|128.37|131.06|128.66|129.09|126.69|0
1656435000000|2022-06-28 16:50:00|130.68|128.28|133.04|130.64|133.04|130.64|130.54|128.14|0
1656435300000|2022-06-28 16:55:00|132.95|130.55|131.81|129.41|133.04|130.64|131.15|128.75|0
1656435600000|2022-06-28 17:00:00|131.99|129.59|133.61|131.21|134.86|132.46|131.81|129.41|0
1656435900000|2022-06-28 17:05:00|133.23|130.83|137.57|135.17|137.57|135.17|133.23|130.83|0
1656436200000|2022-06-28 17:10:00|137.77|135.37|139.59|137.19|139.99|137.59|136.69|134.29|0
1656436500000|2022-06-28 17:15:00|139.79|137.39|137.96|135.56|139.79|137.39|136.79|134.39|0
1656436800000|2022-06-28 17:20:00|138.16|135.76|137.23|134.83|139.44|137.04|137.13|134.73|0
1656437100000|2022-06-28 17:25:00|137.33|134.93|135.96|133.56|138.89|136.49|135.48|133.08|0
1656437400000|2022-06-28 17:30:00|136.16|133.76|137.32|134.92|137.32|134.92|135.28|132.88|0
1656437700000|2022-06-28 17:35:00|137.42|135.02|138.59|136.19|139.47|137.07|137.22|134.82|0
1656438000000|2022-06-28 17:40:00|138.88|136.48|138.49|136.09|139.28|136.88|136.97|134.57|0
1656438300000|2022-06-28 17:45:00|138.59|136.19|138.19|135.79|138.88|136.48|137.32|134.92|0
1656438600000|2022-06-28 17:50:00|138.1|135.7|138.63|136.23|138.68|136.28|137.02|134.62|0
1656438900000|2022-06-28 17:55:00|138.68|136.28|138.58|136.18|139.07|136.67|137.6|135.2|0
1656439200000|2022-06-28 18:00:00|139.17|136.77|138.67|136.27|139.17|136.77|135.76|133.36|0
1656439500000|2022-06-28 18:05:00|138.97|136.57|140.54|138.14|140.84|138.44|138.38|135.98|0
1656439800000|2022-06-28 18:10:00|140.64|138.24|142.52|140.12|142.93|140.53|140.04|137.64|0
1656440100000|2022-06-28 18:15:00|142.62|140.22|143.93|141.53|144.03|141.63|141.92|139.52|0
1656440400000|2022-06-28 18:20:00|144.03|141.63|144.63|141.75|144.83|141.95|142.74|139.86|0
1656440700000|2022-06-28 18:25:00|144.73|141.85|143.62|140.74|144.93|142.05|143.42|140.54|0
1656441000000|2022-06-28 18:30:00|144.02|141.14|146.04|143.16|146.14|143.26|143.92|141.04|0
1656441300000|2022-06-28 18:35:00|146.14|143.26|147.46|144.58|147.56|144.68|145.93|143.05|0
1656441600000|2022-06-28 18:40:00|147.56|144.68|147.16|144.28|148.18|145.3|146.59|143.71|0
1656441900000|2022-06-28 18:45:00|147.06|144.18|144.03|141.15|147.67|144.79|143.93|141.05|0
1656442200000|2022-06-28 18:50:00|144.13|141.25|144.83|141.95|145.63|142.75|143.93|141.05|0
1656442500000|2022-06-28 18:55:00|144.72|141.84|145.83|142.95|146.14|143.26|144.12|141.24|0
1656442800000|2022-06-28 19:00:00|146.03|143.15|147.96|145.08|148.07|145.19|144.42|141.54|0
1656443100000|2022-06-28 19:05:00|147.86|144.98|147.96|145.08|148.89|146.01|147.35|144.47|0
1656443400000|2022-06-28 19:10:00|147.86|144.98|146.37|143.49|148.88|146|146.33|143.45|0
1656443700000|2022-06-28 19:15:00|146.26|143.38|145.34|142.46|147.28|144.4|144.94|142.06|0
1656444000000|2022-06-28 19:20:00|145.45|142.57|143.42|140.54|146.57|143.69|143.22|140.34|0
1656444300000|2022-06-28 19:25:00|143.12|140.24|144.27|141.87|146.49|144.09|143.12|140.24|0
1656444600000|2022-06-28 19:30:00|144.47|142.07|145.38|142.98|145.68|143.28|143.36|140.96|0
1656444900000|2022-06-28 19:35:00|145.18|142.78|144.36|141.96|146.4|144|144.36|141.96|0
1656445200000|2022-06-28 19:40:00|144.26|141.86|146.08|143.68|146.9|144.5|143.85|141.45|0
1656445500000|2022-06-28 19:45:00|146.19|143.79|146.39|143.99|147.62|145.22|145.27|142.87|0
1656445800000|2022-06-28 19:50:00|147.21|144.81|145.11|142.71|148.23|145.83|145.06|142.66|0
1656446100000|2022-06-28 19:55:00|145.06|142.66|147.21|144.81|148.24|145.84|145.06|142.66|0
1656446400000|2022-06-28 20:00:00|147.52|145.12|148.03|145.63|148.86|146.46|146.5|144.1|0
1656446700000|2022-06-28 20:05:00|147.93|145.53|148.44|146.04|148.65|146.25|147.93|145.53|0
1656447000000|2022-06-28 20:10:00|148.34|145.94|147.61|145.21|148.34|145.94|147.1|144.7|0
1656447300000|2022-06-28 20:15:00|147.92|145.12|147.45|144.65|148.33|145.53|147.4|144.6|0
1656447600000|2022-06-28 20:20:00|147.3|144.5|146.27|143.47|147.5|144.7|146.17|143.37|0
1656447900000|2022-06-28 20:25:00|146.32|143.52|146.57|143.77|147.19|144.39|146.32|143.52|0
1656448200000|2022-06-28 20:30:00|146.78|143.98|146.57|143.77|146.78|143.98|146.47|143.67|0
1656448500000|2022-06-28 20:35:00|146.67|143.87|146.57|143.77|146.98|144.18|146.46|143.66|0
1656448800000|2022-06-28 20:40:00|146.46|143.66|146.97|144.17|146.97|144.17|146.46|143.66|0
1656449100000|2022-06-28 20:45:00|146.87|144.07|147.58|144.78|147.89|145.09|146.77|143.97|0
1656449400000|2022-06-28 20:50:00|147.68|144.88|147.27|144.47|147.79|144.99|147.17|144.37|0
1656449700000|2022-06-28 20:55:00|147.17|144.37|146.5|143.7|147.22|144.42|146.24|143.44|0
1656450000000|2022-06-28 21:00:00|146.57|143.77|146.82|144.02|146.94|144.14|146.52|143.72|0
1656450300000|2022-06-28 21:05:00|146.6|143.8|146.31|143.51|146.7|143.9|145.98|143.18|0
1656450600000|2022-06-28 21:10:00|146.13|143.33|146.28|143.48|146.31|143.51|146.13|143.33|0
1656450900000|2022-06-28 21:15:00|146.26|143.46|146.41|143.61|146.6|143.8|146.17|143.37|0
1656451200000|2022-06-28 21:20:00|146.48|143.68|146.69|143.89|146.81|144.01|146.42|143.62|0
1656451500000|2022-06-28 21:25:00|146.7|143.9|146.85|144.05|146.9|144.1|146.7|143.9|0
1656451800000|2022-06-28 21:30:00|146.77|143.97|146.76|143.96|146.85|144.05|146.74|143.94|0
1656452100000|2022-06-28 21:35:00|146.75|143.95|146.81|144.01|146.81|144.01|146.74|143.94|0
1656452400000|2022-06-28 21:40:00|146.75|143.95|146.8|144|146.81|144.01|146.73|143.93|0
1656452700000|2022-06-28 21:45:00|146.79|143.99|146.64|143.84|146.79|143.99|146.53|143.73|0
1656453000000|2022-06-28 21:50:00|146.71|143.91|146.83|144.03|146.83|144.03|146.52|143.72|0
1656453300000|2022-06-28 21:55:00|146.84|144.04|146.49|143.69|146.93|144.13|146.45|143.65|0
1656453600000|2022-06-28 22:00:00|146.45|143.65|146.45|143.65|147.12|144.32|146.4|143.6|0
1656453900000|2022-06-28 22:05:00|146.4|143.6|146.09|143.29|146.8|144|146.04|143.24|0
1656454200000|2022-06-28 22:10:00|146.04|143.24|146.39|143.59|146.55|143.75|145.53|142.73|0
1656454500000|2022-06-28 22:15:00|146.18|143.38|146.08|143.28|146.29|143.49|145.88|143.08|0
1656454800000|2022-06-28 22:20:00|146.03|143.23|146.23|143.43|146.59|143.79|145.98|143.18|0
1656455100000|2022-06-28 22:25:00|146.28|143.48|145.82|143.02|146.28|143.48|145.57|142.77|0
1656455400000|2022-06-28 22:30:00|145.66|142.86|145.56|142.76|145.82|143.02|145.46|142.66|0
1656455700000|2022-06-28 22:35:00|145.51|142.71|145.45|142.65|145.96|143.16|145.35|142.55|0
1656456000000|2022-06-28 22:40:00|145.55|142.75|145.65|142.85|146.01|143.21|145.55|142.75|0
1656456300000|2022-06-28 22:45:00|145.55|142.75|145.6|142.8|145.7|142.9|145.35|142.55|0
1656456600000|2022-06-28 22:50:00|145.65|142.85|145.04|142.24|145.7|142.9|145.04|142.24|0
1656456900000|2022-06-28 22:55:00|145.14|142.34|145.03|142.23|145.34|142.54|145.03|142.23|0
1656457200000|2022-06-28 23:00:00|145.13|142.33|146.86|144.06|147.07|144.27|145.08|142.28|0
1656457500000|2022-06-28 23:05:00|146.76|143.96|146.96|144.16|147.16|144.36|146.3|143.5|0
1656457800000|2022-06-28 23:10:00|146.86|144.06|146.96|144.16|147.11|144.31|146.55|143.75|0
1656458100000|2022-06-28 23:15:00|146.85|144.05|147.05|144.25|147.47|144.67|146.85|144.05|0
1656458400000|2022-06-28 23:20:00|147|144.2|145.93|143.13|147.26|144.46|145.52|142.72|0
1656458700000|2022-06-28 23:25:00|145.98|143.18|145.62|142.82|146.13|143.33|145.42|142.62|0
1656459000000|2022-06-28 23:30:00|145.72|142.92|145.61|142.81|145.87|143.07|145.41|142.61|0
1656459300000|2022-06-28 23:35:00|145.72|142.92|145.71|142.91|146.32|143.52|145.61|142.81|0
1656459600000|2022-06-28 23:40:00|145.81|143.01|145.4|142.6|145.91|143.11|145.4|142.6|0
1656459900000|2022-06-28 23:45:00|145.3|142.5|145.3|142.5|145.4|142.6|144.89|142.09|0
1656460200000|2022-06-28 23:50:00|145.4|142.6|146.01|143.21|146.01|143.21|145.3|142.5|0
1656460500000|2022-06-28 23:55:00|146.11|143.31|145.8|143|146.57|143.77|145.65|142.85|0
1656460800000|2022-06-29 00:00:00|145.9|143.1|145.85|143.05|146.41|143.61|145.19|142.39|0
1656461100000|2022-06-29 00:05:00|146|143.2|144.88|142.08|146.3|143.5|143.97|141.17|0
1656461400000|2022-06-29 00:10:00|144.98|142.18|145.68|142.88|145.89|143.09|144.27|141.47|0
1656461700000|2022-06-29 00:15:00|145.38|142.58|144.77|141.97|145.64|142.84|144.52|141.72|0
1656462000000|2022-06-29 00:20:00|144.62|141.82|147.21|144.41|147.62|144.82|144.62|141.82|0
1656462300000|2022-06-29 00:25:00|147.26|144.46|146.23|143.43|147.41|144.61|146.18|143.38|0
1656462600000|2022-06-29 00:30:00|146.18|143.38|146.48|143.68|146.69|143.89|145.16|142.36|0
1656462900000|2022-06-29 00:35:00|146.44|143.64|148.12|145.32|148.12|145.32|146.28|143.48|0
1656463200000|2022-06-29 00:40:00|148.02|145.22|148.84|146.04|148.84|146.04|147.71|144.91|0
1656463500000|2022-06-29 00:45:00|148.63|145.83|148.84|146.04|148.84|146.04|148.22|145.42|0
1656463800000|2022-06-29 00:50:00|148.79|145.99|148.83|146.03|148.84|146.04|148.22|145.42|0
1656464100000|2022-06-29 00:55:00|148.94|146.14|148.52|145.72|149.04|146.24|148.37|145.57|0
1656464400000|2022-06-29 01:00:00|148.62|145.82|147.48|144.68|148.88|146.08|147.48|144.68|0
1656464700000|2022-06-29 01:05:00|147.59|144.79|147.89|145.09|148.51|145.71|147.59|144.79|0
1656465000000|2022-06-29 01:10:00|147.99|145.19|147.58|144.78|148.3|145.5|147.58|144.78|0
1656465300000|2022-06-29 01:15:00|147.68|144.88|147.37|144.57|147.94|145.14|147.37|144.57|0
1656465600000|2022-06-29 01:20:00|147.17|144.37|147.21|144.41|147.88|145.08|146.75|143.95|0
1656465900000|2022-06-29 01:25:00|147.26|144.46|145.83|143.03|147.37|144.57|145.83|143.03|0
1656466200000|2022-06-29 01:30:00|145.93|143.13|145.83|143.03|146.23|143.43|144.97|142.17|0
1656466500000|2022-06-29 01:35:00|145.72|142.92|145.11|142.31|146.03|143.23|144.3|141.5|0
1656466800000|2022-06-29 01:40:00|145.16|142.36|146.23|143.43|146.63|143.83|144.96|142.16|0
1656467100000|2022-06-29 01:45:00|146.12|143.32|146.94|144.14|146.94|144.14|146.02|143.22|0
1656467400000|2022-06-29 01:50:00|147.04|144.24|146.37|143.57|147.14|144.34|146.12|143.32|0
1656467700000|2022-06-29 01:55:00|146.47|143.67|146.32|143.52|146.63|143.83|146.01|143.21|0
1656468000000|2022-06-29 02:00:00|146.21|143.41|146.93|144.13|147.34|144.54|145.6|142.8|0
1656468300000|2022-06-29 02:05:00|147.03|144.23|147.23|144.43|147.54|144.74|146.51|143.71|0
1656468600000|2022-06-29 02:10:00|147.13|144.33|146.2|143.4|147.28|144.48|146.1|143.3|0
1656468900000|2022-06-29 02:15:00|146.1|143.3|147.25|144.45|147.3|144.5|146.08|143.28|0
1656469200000|2022-06-29 02:20:00|147.3|144.5|146.38|143.58|147.5|144.7|146.18|143.38|0
1656469500000|2022-06-29 02:25:00|146.43|143.63|146.58|143.78|146.78|143.98|146.07|143.27|0
1656469800000|2022-06-29 02:30:00|146.63|143.83|146.17|143.37|146.63|143.83|145.96|143.16|0
1656470100000|2022-06-29 02:35:00|146.07|143.27|146.06|143.26|146.11|143.31|145.25|142.45|0
1656470400000|2022-06-29 02:40:00|146.11|143.31|145.65|142.85|146.42|143.62|145.35|142.55|0
1656470700000|2022-06-29 02:45:00|145.6|142.8|144.99|142.19|145.65|142.85|144.34|141.54|0
1656471000000|2022-06-29 02:50:00|145.04|142.24|144.99|142.19|145.14|142.34|144.93|142.13|0
1656471300000|2022-06-29 02:55:00|144.93|142.13|145.23|142.43|145.54|142.74|144.53|141.73|0
1656471600000|2022-06-29 03:00:00|145.39|142.59|145.64|142.84|146.04|143.24|144.93|142.13|0
1656471900000|2022-06-29 03:05:00|145.74|142.94|146.04|143.24|146.55|143.75|145.59|142.79|0
1656472200000|2022-06-29 03:10:00|146.09|143.29|146.54|143.74|146.95|144.15|145.83|143.03|0
1656472500000|2022-06-29 03:15:00|146.64|143.84|146.34|143.54|146.85|144.05|146.13|143.33|0
1656472800000|2022-06-29 03:20:00|146.44|143.64|145.82|143.02|146.54|143.74|145.72|142.92|0
1656473100000|2022-06-29 03:25:00|145.92|143.12|145.36|142.56|146.33|143.53|145.26|142.46|0
1656473400000|2022-06-29 03:30:00|145.51|142.71|145.11|142.31|145.62|142.82|145.11|142.31|0
1656473700000|2022-06-29 03:35:00|145.21|142.41|146.32|143.52|146.83|144.03|145.21|142.41|0
1656474000000|2022-06-29 03:40:00|146.42|143.62|145.05|142.25|146.47|143.67|145|142.2|0
1656474300000|2022-06-29 03:45:00|145.1|142.3|145.65|142.85|146.01|143.21|144.9|142.1|0
1656474600000|2022-06-29 03:50:00|145.75|142.95|145.19|142.39|145.9|143.1|145.09|142.29|0
1656474900000|2022-06-29 03:55:00|145.29|142.49|145.69|142.89|145.9|143.1|145.09|142.29|0
1656475200000|2022-06-29 04:00:00|145.8|143|145.59|142.79|146.2|143.4|145.39|142.59|0
1656475500000|2022-06-29 04:05:00|145.64|142.84|146.09|143.29|146.09|143.29|145.28|142.48|0
1656475800000|2022-06-29 04:10:00|146.19|143.39|145.48|142.68|146.19|143.39|145.38|142.58|0
1656476100000|2022-06-29 04:15:00|145.58|142.78|145.68|142.88|145.98|143.18|145.38|142.58|0
1656476400000|2022-06-29 04:20:00|145.63|142.83|145.98|143.18|146.08|143.28|145.47|142.67|0
1656476700000|2022-06-29 04:25:00|145.88|143.08|145.98|143.18|146.28|143.48|145.57|142.77|0
1656477000000|2022-06-29 04:30:00|146.08|143.28|144.25|141.45|146.59|143.79|144.15|141.35|0
1656477300000|2022-06-29 04:35:00|144.35|141.55|144.25|141.45|144.71|141.91|144.15|141.35|0
1656477600000|2022-06-29 04:40:00|144.3|141.5|144.14|141.34|144.65|141.85|144.14|141.34|0
1656477900000|2022-06-29 04:45:00|144.34|141.54|144.44|141.64|144.54|141.74|144.24|141.44|0
1656478200000|2022-06-29 04:50:00|144.54|141.74|144.74|141.94|144.79|141.99|144.44|141.64|0
1656478500000|2022-06-29 04:55:00|144.84|142.04|145.24|142.44|145.24|142.44|144.74|141.94|0
1656478800000|2022-06-29 05:00:00|145.19|142.39|144.13|141.33|145.65|142.85|144.13|141.33|0
1656479100000|2022-06-29 05:05:00|144.23|141.43|144.73|141.93|144.83|142.03|144.12|141.32|0
1656479400000|2022-06-29 05:10:00|144.78|141.98|144.47|141.67|144.93|142.13|144.32|141.52|0
1656479700000|2022-06-29 05:15:00|144.42|141.62|144.32|141.52|144.62|141.82|144.12|141.32|0
1656480000000|2022-06-29 05:20:00|144.42|141.62|144.31|141.51|144.72|141.92|144.11|141.31|0
1656480300000|2022-06-29 05:25:00|144.41|141.61|145.32|142.52|145.52|142.72|144.41|141.61|0
1656480600000|2022-06-29 05:30:00|145.42|142.62|145.06|142.26|145.42|142.62|144.71|141.91|0
1656480900000|2022-06-29 05:35:00|145.01|142.21|145.92|143.12|145.92|143.12|144.91|142.11|0
1656481200000|2022-06-29 05:40:00|146.02|143.22|145.16|142.36|146.43|143.63|145|142.2|0
1656481500000|2022-06-29 05:45:00|145|142.2|144.9|142.1|145.36|142.56|144.9|142.1|0
1656481800000|2022-06-29 05:50:00|145.05|142.25|145.5|142.7|145.91|143.11|145|142.2|0
1656482100000|2022-06-29 05:55:00|145.56|142.76|145.8|143|146.21|143.41|145.09|142.29|0
1656482400000|2022-06-29 06:00:00|145.6|142.8|145.9|143.1|146.11|143.31|144.69|141.89|0
1656482700000|2022-06-29 06:05:00|145.8|143|147.84|145.04|147.84|145.04|145.19|142.39|0
1656483000000|2022-06-29 06:10:00|147.73|144.93|147.22|144.42|148.15|145.35|146.91|144.11|0
1656483300000|2022-06-29 06:15:00|147.27|144.47|146.76|143.96|147.52|144.72|146.5|143.7|0
1656483600000|2022-06-29 06:20:00|146.7|143.9|148.16|145.36|149.04|146.24|146.6|143.8|0
1656483900000|2022-06-29 06:25:00|148.21|145.41|147.39|144.59|148.31|145.51|147.29|144.49|0
1656484200000|2022-06-29 06:30:00|147.49|144.69|148.31|145.51|148.31|145.51|147.18|144.38|0
1656484500000|2022-06-29 06:35:00|148.61|145.81|149.64|146.84|149.74|146.94|148.41|145.61|0
1656484800000|2022-06-29 06:40:00|149.74|146.94|150.05|147.25|150.26|147.46|149.49|146.69|0
1656485100000|2022-06-29 06:45:00|149.95|147.15|150.67|147.87|150.67|147.87|149.22|146.42|0
1656485400000|2022-06-29 06:50:00|150.56|147.76|152.49|149.69|152.86|150.06|150.56|147.76|0
1656485700000|2022-06-29 06:55:00|152.75|149.95|152.12|149.32|152.85|150.05|151.7|148.9|0
1656486000000|2022-06-29 07:00:00|152.33|149.53|151.28|148.48|153.27|150.47|151.28|148.48|0
1656486300000|2022-06-29 07:05:00|150.98|148.58|151.39|148.99|151.86|149.46|149.78|147.38|0
1656486600000|2022-06-29 07:10:00|151.18|148.78|150.19|147.79|151.44|149.04|150.03|147.63|0
1656486900000|2022-06-29 07:15:00|149.83|147.43|147.97|145.57|149.83|147.43|146.64|144.24|0
1656487200000|2022-06-29 07:20:00|147.87|145.47|147.96|145.56|148.69|146.29|147.15|144.75|0
1656487500000|2022-06-29 07:25:00|148.17|145.77|147.34|144.94|148.37|145.97|145.92|143.52|0
1656487800000|2022-06-29 07:30:00|147.19|144.79|148.83|146.43|150.02|147.62|147.19|144.79|0
1656488100000|2022-06-29 07:35:00|148.73|146.33|147.44|145.04|149.08|146.68|146.62|144.22|0
1656488400000|2022-06-29 07:40:00|146.82|144.42|146.87|144.47|147.8|145.4|146.52|144.12|0
1656488700000|2022-06-29 07:45:00|146.92|144.52|148.04|145.64|148.66|146.26|146.26|143.86|0
1656489000000|2022-06-29 07:50:00|147.94|145.54|147.84|145.44|148.51|146.11|147.02|144.62|0
1656489300000|2022-06-29 07:55:00|148.04|145.64|149.17|146.77|149.69|147.29|147.73|145.33|0
1656489600000|2022-06-29 08:00:00|149.07|146.67|147.01|144.61|150.15|147.75|146.7|144.3|0
1656489900000|2022-06-29 08:05:00|147.21|144.81|145.63|143.23|147.42|145.02|145.28|142.88|0
1656490200000|2022-06-29 08:10:00|145.58|143.18|146.69|144.29|146.8|144.4|145.07|142.67|0
1656490500000|2022-06-29 08:15:00|146.65|144.25|147.1|144.7|147.82|145.42|146.49|144.09|0
1656490800000|2022-06-29 08:20:00|147.05|144.65|147.15|144.75|147.51|145.11|146.08|143.68|0
1656491100000|2022-06-29 08:25:00|147.3|144.9|147.4|145|147.71|145.31|146.69|144.29|0
1656491400000|2022-06-29 08:30:00|147.3|144.9|147.04|144.64|147.3|144.9|146.48|144.08|0
1656491700000|2022-06-29 08:35:00|146.99|144.59|146.52|144.12|147.14|144.74|145.46|143.06|0
1656492000000|2022-06-29 08:40:00|146.57|144.17|147.03|144.63|147.8|145.4|146.37|143.97|0
1656492300000|2022-06-29 08:45:00|146.98|144.58|146.57|144.17|147.49|145.09|146.01|143.61|0
1656492600000|2022-06-29 08:50:00|146.67|144.27|146.87|144.47|147.07|144.67|146.46|144.06|0
1656492900000|2022-06-29 08:55:00|146.61|144.21|146.86|144.46|147.02|144.62|146.15|143.75|0
1656493200000|2022-06-29 09:00:00|147.07|144.67|146.1|143.7|147.42|145.02|146.1|143.7|0
1656493500000|2022-06-29 09:05:00|146.04|143.64|146.35|143.95|146.55|144.15|145.84|143.44|0
1656493800000|2022-06-29 09:10:00|146.3|143.9|146.29|143.89|146.34|143.94|145.53|143.13|0
1656494100000|2022-06-29 09:15:00|146.34|143.94|146.54|144.14|146.75|144.35|146.03|143.63|0
1656494400000|2022-06-29 09:20:00|146.64|144.24|146.84|144.44|147.05|144.65|146.44|144.04|0
1656494700000|2022-06-29 09:25:00|146.79|144.39|146.84|144.44|147.2|144.8|146.54|144.14|0
1656495000000|2022-06-29 09:30:00|146.94|144.54|148.78|146.38|148.89|146.49|146.94|144.54|0
1656495300000|2022-06-29 09:35:00|148.89|146.49|149.66|147.26|149.71|147.31|148.68|146.28|0
1656495600000|2022-06-29 09:40:00|149.71|147.31|149.4|147|149.91|147.51|149.29|146.89|0
1656495900000|2022-06-29 09:45:00|149.35|146.95|149.24|146.84|150.54|148.14|148.77|146.37|0
1656496200000|2022-06-29 09:50:00|149.29|146.89|151.57|149.17|151.68|149.28|149.29|146.89|0
1656496500000|2022-06-29 09:55:00|151.68|149.28|153.25|150.85|153.56|151.16|151.05|148.65|0
1656496800000|2022-06-29 10:00:00|152.72|150.32|150.68|148.28|152.83|150.43|150.42|148.02|0
1656497100000|2022-06-29 10:05:00|150.73|148.33|149.69|147.29|150.83|148.43|149.38|146.98|0
1656497400000|2022-06-29 10:10:00|149.58|147.18|151.4|149|151.56|149.16|149.58|147.18|0
1656497700000|2022-06-29 10:15:00|151.45|149.05|151.24|148.84|151.76|149.36|150.51|148.11|0
1656498000000|2022-06-29 10:20:00|151.34|148.94|151.6|149.2|151.6|149.2|149.99|147.59|0
1656498300000|2022-06-29 10:25:00|151.65|149.25|151.75|149.35|152.13|149.73|150.92|148.52|0
1656498600000|2022-06-29 10:30:00|151.7|149.3|151.54|149.14|152.17|149.77|151.07|148.67|0
1656498900000|2022-06-29 10:35:00|151.33|148.93|151.33|148.93|151.75|149.35|150.6|148.2|0
1656499200000|2022-06-29 10:40:00|151.28|148.88|152.06|149.66|152.06|149.66|150.49|148.09|0
1656499500000|2022-06-29 10:45:00|151.85|149.45|151.93|149.53|152.67|150.27|151.18|148.78|0
1656499800000|2022-06-29 10:50:00|152.04|149.64|152.24|149.84|152.25|149.85|151.25|148.85|0
1656500100000|2022-06-29 10:55:00|152.35|149.95|151.35|148.95|152.45|150.05|150.88|148.48|0
1656500400000|2022-06-29 11:00:00|151.51|149.11|151.66|149.26|152.24|149.84|150.98|148.58|0
1656500700000|2022-06-29 11:05:00|151.61|149.21|151.5|149.1|152.24|149.84|151.29|148.89|0
1656501000000|2022-06-29 11:10:00|151.6|149.2|151.7|149.3|153.07|150.67|151.5|149.1|0
1656501300000|2022-06-29 11:15:00|151.76|149.36|151.23|148.83|152.96|150.56|151.18|148.78|0
1656501600000|2022-06-29 11:20:00|151.18|148.78|151.17|148.77|151.59|149.19|150.86|148.46|0
1656501900000|2022-06-29 11:25:00|151.12|148.72|151.07|148.67|151.44|149.04|150.91|148.51|0
1656502200000|2022-06-29 11:30:00|151.12|148.72|150.12|147.72|151.12|148.72|149.87|147.47|0
1656502500000|2022-06-29 11:35:00|150.23|147.83|148.42|146.02|150.54|148.14|148.42|146.02|0
1656502800000|2022-06-29 11:40:00|148.36|145.96|148.67|146.27|148.88|146.48|148.36|145.96|0
1656503100000|2022-06-29 11:45:00|148.72|146.32|148.04|145.64|148.87|146.47|147.84|145.44|0
1656503400000|2022-06-29 11:50:00|148.15|145.75|146.2|143.8|148.25|145.85|145.99|143.59|0
1656503700000|2022-06-29 11:55:00|146.5|144.1|145.08|142.68|146.71|144.31|144.67|142.27|0
1656504000000|2022-06-29 12:00:00|145.03|142.63|142.46|140.06|145.28|142.88|142.16|139.76|0
1656504300000|2022-06-29 12:05:00|142.56|140.16|143.15|140.75|143.21|140.81|141.85|139.45|0
1656504600000|2022-06-29 12:10:00|143.25|140.85|143.05|140.65|143.25|140.85|142.65|140.25|0
1656504900000|2022-06-29 12:15:00|142.95|140.55|143.25|140.85|143.35|140.95|142.05|139.65|0
1656505200000|2022-06-29 12:20:00|143.04|140.64|145.36|142.96|145.41|143.01|142.64|140.24|0
1656505500000|2022-06-29 12:25:00|145.41|143.01|145.11|142.71|145.67|143.27|144.95|142.55|0
1656505800000|2022-06-29 12:30:00|145.15|142.75|147.19|144.79|148.63|146.23|144.55|142.15|0
1656506100000|2022-06-29 12:35:00|147.29|144.89|149.18|146.78|150.39|147.99|147.29|144.89|0
1656506400000|2022-06-29 12:40:00|149.28|146.88|147.83|145.43|149.59|147.19|147.73|145.33|0
1656506700000|2022-06-29 12:45:00|147.94|145.54|147.93|145.53|148.71|146.31|146.91|144.51|0
1656507000000|2022-06-29 12:50:00|148.04|145.64|147.52|145.12|148.04|145.64|146.91|144.51|0
1656507300000|2022-06-29 12:55:00|147.62|145.22|147.72|145.32|149.06|146.66|147.41|145.01|0
1656507600000|2022-06-29 13:00:00|148.03|145.63|146.28|143.88|148.34|145.94|145.57|143.17|0
1656507900000|2022-06-29 13:05:00|145.93|143.53|146.91|144.51|147.61|145.21|145.73|143.33|0
1656508200000|2022-06-29 13:10:00|146.66|144.26|145.58|143.18|147.01|144.61|145.28|142.88|0
1656508500000|2022-06-29 13:15:00|145.69|143.29|144.07|141.67|147.01|144.61|143.66|141.26|0
1656508800000|2022-06-29 13:20:00|144.17|141.77|145.07|142.67|145.68|143.28|143.97|141.57|0
1656509100000|2022-06-29 13:25:00|144.97|142.57|146.69|144.29|147.51|145.11|144.97|142.57|0
1656509400000|2022-06-29 13:30:00|146.18|143.78|154.16|151.76|154.9|152.5|144.66|142.26|0
1656509700000|2022-06-29 13:35:00|154.37|151.97|155.45|153.05|155.86|153.46|151.14|148.74|0
1656510000000|2022-06-29 13:40:00|155.77|153.37|155.45|153.05|157.26|154.86|153.54|151.14|0
1656510300000|2022-06-29 13:45:00|156.51|154.11|153.54|151.14|158.12|155.72|153.12|150.72|0
1656510600000|2022-06-29 13:50:00|153.85|151.45|145.07|142.67|154.06|151.66|143.96|141.56|0
1656510900000|2022-06-29 13:55:00|145.37|142.97|147.1|144.7|148.02|145.62|145.07|142.67|0
1656511200000|2022-06-29 14:00:00|147.2|144.8|142.22|139.82|149.15|146.75|141.07|138.67|0
1656511500000|2022-06-29 14:05:00|142.63|140.23|145.4|143|146.21|143.81|142.32|139.92|0
1656511800000|2022-06-29 14:10:00|145.5|143.1|146.41|144.01|146.41|144.01|142.27|139.87|0
1656512100000|2022-06-29 14:15:00|146.51|144.11|151.47|149.07|152.21|149.81|145.49|143.09|0
1656512400000|2022-06-29 14:20:00|151.68|149.28|149.8|147.4|151.89|149.49|149.7|147.3|0
1656512700000|2022-06-29 14:25:00|149.39|146.99|146.4|144|149.59|147.19|143.97|141.57|0
1656513000000|2022-06-29 14:30:00|146.25|143.85|145.17|142.77|147.01|144.61|142.15|139.75|0
1656513300000|2022-06-29 14:35:00|145.28|142.88|146.19|143.79|150.11|147.71|145.27|142.87|0
1656513600000|2022-06-29 14:40:00|146.09|143.69|143.05|140.65|146.8|144.4|142.3|139.9|0
1656513900000|2022-06-29 14:45:00|142.84|140.44|144.3|141.9|145.47|143.07|141.94|139.54|0
1656514200000|2022-06-29 14:50:00|144.25|141.85|144.55|142.15|146.28|143.88|141.94|139.54|0
1656514500000|2022-06-29 14:55:00|144.65|142.25|147.2|144.8|147.51|145.11|144.45|142.05|0
1656514800000|2022-06-29 15:00:00|147.5|145.1|148.69|146.29|148.95|146.55|146.17|143.77|0
1656515100000|2022-06-29 15:05:00|148.74|146.34|148.22|145.82|150.71|148.31|146.98|144.58|0
1656515400000|2022-06-29 15:10:00|148.11|145.71|149.56|147.16|150.08|147.68|146.98|144.58|0
1656515700000|2022-06-29 15:15:00|149.35|146.95|150.39|147.99|150.81|148.41|147.8|145.4|0
1656516000000|2022-06-29 15:20:00|150.6|148.2|152.58|150.18|153.96|151.56|150.07|147.67|0
1656516300000|2022-06-29 15:25:00|152.48|150.08|151.78|149.38|152.69|150.29|149.91|147.51|0
1656516600000|2022-06-29 15:30:00|151.88|149.48|149.9|147.5|153.04|150.64|149.13|146.73|0
1656516900000|2022-06-29 15:35:00|149.59|147.19|149.04|146.64|150.21|147.81|146.92|144.52|0
1656517200000|2022-06-29 15:40:00|148.94|146.54|151.62|149.22|151.78|149.38|148.02|145.62|0
1656517500000|2022-06-29 15:45:00|151.52|149.12|151.1|148.7|152.25|149.85|149.35|146.95|0
1656517800000|2022-06-29 15:50:00|151.31|148.91|148.52|146.12|151.62|149.22|148.01|145.61|0
1656518100000|2022-06-29 15:55:00|148.82|146.42|149.85|147.45|151.72|149.32|148.72|146.32|0
1656518400000|2022-06-29 16:00:00|150.06|147.66|150.78|148.38|152.13|149.73|149.54|147.14|0
1656518700000|2022-06-29 16:05:00|150.67|148.27|153.62|151.22|153.62|151.22|150.26|147.86|0
1656519000000|2022-06-29 16:10:00|153.52|151.12|154.67|152.27|155.63|153.23|152.78|150.38|0
1656519300000|2022-06-29 16:15:00|154.89|152.49|153.93|151.53|154.89|152.49|153.09|150.69|0
1656519600000|2022-06-29 16:20:00|153.72|151.32|156.85|154.45|157.01|154.61|152.77|150.37|0
1656519900000|2022-06-29 16:25:00|156.9|154.5|158.18|155.78|158.72|156.32|156.9|154.5|0
1656520200000|2022-06-29 16:30:00|158.4|156|157.21|154.81|158.4|156|156.15|153.75|0
1656520500000|2022-06-29 16:35:00|157.43|155.03|153.81|151.41|157.43|155.03|152.66|150.26|0
1656520800000|2022-06-29 16:40:00|153.92|151.52|153.7|151.3|154.76|152.36|153.34|150.94|0
1656521100000|2022-06-29 16:45:00|153.81|151.41|154.96|152.56|155.39|152.99|152.75|150.35|0
1656521400000|2022-06-29 16:50:00|155.07|152.67|154.85|152.45|155.49|153.09|153.59|151.19|0
1656521700000|2022-06-29 16:55:00|154.64|152.24|153.69|151.29|155.81|153.41|153.16|150.76|0
1656522000000|2022-06-29 17:00:00|153.79|151.39|154.63|152.23|154.85|152.45|153.06|150.66|0
1656522300000|2022-06-29 17:05:00|154.32|151.92|151.48|149.08|155.16|152.76|151.48|149.08|0
1656522600000|2022-06-29 17:10:00|151.27|148.87|154.46|152.06|154.51|152.11|150.44|148.04|0
1656522900000|2022-06-29 17:15:00|154.62|152.22|155.41|153.01|156.16|153.76|154.62|152.22|0
1656523200000|2022-06-29 17:20:00|155.52|153.12|155.94|153.54|156.59|154.19|155.52|153.12|0
1656523500000|2022-06-29 17:25:00|156.05|153.65|153.18|150.78|156.48|154.08|152.55|150.15|0
1656523800000|2022-06-29 17:30:00|153.29|150.89|153.92|151.52|154.98|152.58|152.76|150.36|0
1656524100000|2022-06-29 17:35:00|153.81|151.41|151.81|149.41|153.81|151.41|151.5|149.1|0
1656524400000|2022-06-29 17:40:00|151.91|149.51|150.45|148.05|152.23|149.83|150.24|147.84|0
1656524700000|2022-06-29 17:45:00|150.14|147.74|151.17|148.77|151.38|148.98|149.93|147.53|0
1656525000000|2022-06-29 17:50:00|150.97|148.57|150.03|147.63|151.28|148.88|149.61|147.21|0
1656525300000|2022-06-29 17:55:00|149.92|147.52|147.85|145.45|149.92|147.52|147.65|145.25|0
1656525600000|2022-06-29 18:00:00|147.91|145.51|142.81|140.41|148.47|146.07|142.81|140.41|0
1656525900000|2022-06-29 18:05:00|142.91|140.51|143.62|141.22|144.43|142.03|142.61|140.21|0
1656526200000|2022-06-29 18:10:00|143.52|141.12|143.82|141.42|144.63|142.23|143.01|140.61|0
1656526500000|2022-06-29 18:15:00|143.92|141.52|143.91|141.51|144.02|141.62|142.7|140.3|0
1656526800000|2022-06-29 18:20:00|143.81|141.41|145.64|143.24|146.05|143.65|143.81|141.41|0
1656527100000|2022-06-29 18:25:00|145.54|143.14|144.31|141.91|146.15|143.75|143.7|141.3|0
1656527400000|2022-06-29 18:30:00|144.11|141.71|145.84|143.44|146.56|144.16|143.91|141.51|0
1656527700000|2022-06-29 18:35:00|145.63|143.23|147.27|144.87|147.38|144.98|145.63|143.23|0
1656528000000|2022-06-29 18:40:00|147.38|144.98|149.55|147.15|149.55|147.15|146.86|144.46|0
1656528300000|2022-06-29 18:45:00|149.97|147.57|150.07|147.67|150.7|148.3|149.24|146.84|0
1656528600000|2022-06-29 18:50:00|150.39|147.99|149.02|146.62|150.81|148.41|149.02|146.62|0
1656528900000|2022-06-29 18:55:00|148.92|146.52|149.12|146.72|149.44|147.04|147.78|145.38|0
1656529200000|2022-06-29 19:00:00|149.23|146.83|149.54|147.14|151.43|149.03|148.4|146|0
1656529500000|2022-06-29 19:05:00|149.43|147.03|146.94|144.54|149.95|147.55|146.94|144.54|0
1656529800000|2022-06-29 19:10:00|147.46|145.06|148.39|145.99|149.64|147.24|147.46|145.06|0
1656530100000|2022-06-29 19:15:00|148.49|146.09|146.31|143.91|149.22|146.82|144.36|141.96|0
1656530400000|2022-06-29 19:20:00|146.41|144.01|144.66|142.26|146.62|144.22|144.56|142.16|0
1656530700000|2022-06-29 19:25:00|144.56|142.16|142.32|139.92|145.12|142.72|142.22|139.82|0
1656531000000|2022-06-29 19:30:00|142.42|140.02|146.92|144.52|147.33|144.93|142.42|140.02|0
1656531300000|2022-06-29 19:35:00|147.02|144.62|147.33|144.93|148.47|146.07|146.3|143.9|0
1656531600000|2022-06-29 19:40:00|147.74|145.34|147.64|145.24|148.58|146.18|146.7|144.3|0
1656531900000|2022-06-29 19:45:00|147.43|145.03|149.16|146.76|150.1|147.7|146.7|144.3|0
1656532200000|2022-06-29 19:50:00|148.64|146.24|149.05|146.65|151.04|148.64|147.18|144.78|0
1656532500000|2022-06-29 19:55:00|148.84|146.44|147.49|145.09|148.84|146.44|145.63|143.23|0
1656532800000|2022-06-29 20:00:00|147.28|144.88|146.66|144.26|148.32|145.92|146.25|143.85|0
1656533100000|2022-06-29 20:05:00|146.55|144.15|147.06|144.66|147.38|144.98|146.24|143.84|0
1656533400000|2022-06-29 20:10:00|146.96|144.56|148.93|146.53|148.93|146.53|146.86|144.46|0
1656533700000|2022-06-29 20:15:00|148.82|146.02|147.67|144.87|148.92|146.12|147.67|144.87|0
1656534000000|2022-06-29 20:20:00|147.57|144.77|147.87|145.07|147.98|145.18|147.26|144.46|0
1656534300000|2022-06-29 20:25:00|147.93|145.13|147.77|144.97|148.03|145.23|147.15|144.35|0
1656534600000|2022-06-29 20:30:00|147.72|144.92|146.83|144.03|147.72|144.92|146.73|143.93|0
1656534900000|2022-06-29 20:35:00|147.04|144.24|147.14|144.34|147.24|144.44|146.89|144.09|0
1656535200000|2022-06-29 20:40:00|147.03|144.23|147.13|144.33|147.14|144.34|146.93|144.13|0
1656535500000|2022-06-29 20:45:00|147.03|144.23|146.57|143.77|147.03|144.23|146.57|143.77|0
1656535800000|2022-06-29 20:50:00|146.61|143.81|147.02|144.22|147.13|144.33|146.61|143.81|0
1656536100000|2022-06-29 20:55:00|147.13|144.33|146.87|144.07|147.23|144.43|146.71|143.91|0
1656536400000|2022-06-29 21:00:00|146.9|144.1|146.8|144|146.92|144.12|146.74|143.94|0
1656536700000|2022-06-29 21:05:00|146.87|144.07|146.93|144.13|146.96|144.16|146.77|143.97|0
1656537000000|2022-06-29 21:10:00|147.02|144.22|147.02|144.22|147.11|144.31|146.93|144.13|0
1656537300000|2022-06-29 21:15:00|146.93|144.13|146.93|144.13|147|144.2|146.93|144.13|0
1656537600000|2022-06-29 21:20:00|146.92|144.12|146.92|144.12|146.97|144.17|146.92|144.12|0
1656537900000|2022-06-29 21:25:00|146.95|144.15|146.89|144.09|146.95|144.15|146.83|144.03|0
1656538200000|2022-06-29 21:30:00|146.95|144.15|147.06|144.26|147.06|144.26|146.95|144.15|0
1656538500000|2022-06-29 21:35:00|146.94|144.14|147.06|144.26|147.06|144.26|146.94|144.14|0
1656538800000|2022-06-29 21:40:00|147.04|144.24|146.97|144.17|147.07|144.27|146.91|144.11|0
1656539100000|2022-06-29 21:45:00|147.02|144.22|147.02|144.22|147.02|144.22|147.02|144.22|0
1656539400000|2022-06-29 21:50:00|146.9|144.1|146.96|144.16|146.99|144.19|146.9|144.1|0
1656539700000|2022-06-29 21:55:00|146.99|144.19|147.03|144.23|147.03|144.23|146.94|144.14|0
1656540000000|2022-06-29 22:00:00|146.41|143.61|147.28|144.48|147.38|144.58|146.41|143.61|0
1656540300000|2022-06-29 22:05:00|147.17|144.37|147.53|144.73|147.9|145.1|147.07|144.27|0
1656540600000|2022-06-29 22:10:00|147.48|144.68|147.89|145.09|148|145.2|147.48|144.68|0
1656540900000|2022-06-29 22:15:00|147.99|145.19|147.37|144.57|147.99|145.19|147.01|144.21|0
1656541200000|2022-06-29 22:20:00|147.32|144.52|146.95|144.15|147.37|144.57|146.85|144.05|0
1656541500000|2022-06-29 22:25:00|146.85|144.05|146.64|143.84|146.85|144.05|146.44|143.64|0
1656541800000|2022-06-29 22:30:00|146.59|143.79|147.05|144.25|147.21|144.41|146.54|143.74|0
1656542100000|2022-06-29 22:35:00|147.1|144.3|147.35|144.55|147.36|144.56|147.1|144.3|0
1656542400000|2022-06-29 22:40:00|147.3|144.5|147.35|144.55|147.46|144.66|147.25|144.45|0
1656542700000|2022-06-29 22:45:00|147.3|144.5|147.35|144.55|147.66|144.86|147.25|144.45|0
1656543000000|2022-06-29 22:50:00|147.45|144.65|146.88|144.08|147.45|144.65|146.62|143.82|0
1656543300000|2022-06-29 22:55:00|146.83|144.03|147.34|144.54|147.44|144.64|146.83|144.03|0
1656543600000|2022-06-29 23:00:00|147.29|144.49|148.16|145.36|148.27|145.47|147.23|144.43|0
1656543900000|2022-06-29 23:05:00|148.27|145.47|148.06|145.26|148.27|145.47|147.85|145.05|0
1656544200000|2022-06-29 23:10:00|147.95|145.15|147.79|144.99|147.95|145.15|147.64|144.84|0
1656544500000|2022-06-29 23:15:00|147.9|145.1|147.94|145.14|148.05|145.25|147.64|144.84|0
1656544800000|2022-06-29 23:20:00|147.84|145.04|149.19|146.39|149.4|146.6|147.84|145.04|0
1656545100000|2022-06-29 23:25:00|149.14|146.34|149.29|146.49|149.5|146.7|148.87|146.07|0
1656545400000|2022-06-29 23:30:00|149.34|146.54|149.18|146.38|149.92|147.12|149.18|146.38|0
1656545700000|2022-06-29 23:35:00|149.23|146.43|149.07|146.27|149.28|146.48|148.76|145.96|0
1656546000000|2022-06-29 23:40:00|148.97|146.17|148.76|145.96|149.18|146.38|148.65|145.85|0
1656546300000|2022-06-29 23:45:00|148.65|145.85|148.54|145.74|148.96|146.16|148.44|145.64|0
1656546600000|2022-06-29 23:50:00|148.65|145.85|149.22|146.42|149.27|146.47|148.54|145.74|0
1656546900000|2022-06-29 23:55:00|149.37|146.57|149.06|146.26|149.37|146.57|148.85|146.05|0
1656547200000|2022-06-30 00:00:00|149.16|146.36|149.94|147.14|151.78|148.98|148.95|146.15|0
1656547500000|2022-06-30 00:05:00|149.68|146.88|148.94|146.14|149.68|146.88|148.43|145.63|0
1656547800000|2022-06-30 00:10:00|149.05|146.25|149.15|146.35|149.88|147.08|148.84|146.04|0
1656548100000|2022-06-30 00:15:00|149.25|146.45|149.15|146.35|150.4|147.6|148.84|146.04|0
1656548400000|2022-06-30 00:20:00|149.1|146.3|150.1|147.3|150.94|148.14|148.62|145.82|0
1656548700000|2022-06-30 00:25:00|149.99|147.19|150.04|147.24|150.41|147.61|149.52|146.72|0
1656549000000|2022-06-30 00:30:00|149.93|147.13|150.4|147.6|150.51|147.71|149.1|146.3|0
1656549300000|2022-06-30 00:35:00|150.35|147.55|150.13|147.33|150.35|147.55|149.51|146.71|0
1656549600000|2022-06-30 00:40:00|150.08|147.28|148.98|146.18|150.08|147.28|148.67|145.87|0
1656549900000|2022-06-30 00:45:00|148.88|146.08|149.81|147.01|149.97|147.17|148.73|145.93|0
1656550200000|2022-06-30 00:50:00|149.92|147.12|150.28|147.48|150.44|147.64|149.5|146.7|0
1656550500000|2022-06-30 00:55:00|150.23|147.43|150.07|147.27|150.54|147.74|149.81|147.01|0
1656550800000|2022-06-30 01:00:00|150.17|147.37|151.53|148.73|151.69|148.89|150.17|147.37|0
1656551100000|2022-06-30 01:05:00|151.48|148.68|152.48|149.68|152.48|149.68|150.95|148.15|0
1656551400000|2022-06-30 01:10:00|152.32|149.52|152.95|150.15|153.48|150.68|152.27|149.47|0
1656551700000|2022-06-30 01:15:00|153.05|150.25|154.11|151.31|154.54|151.74|153.05|150.25|0
1656552000000|2022-06-30 01:20:00|154.06|151.26|153.68|150.88|154.32|151.52|153.15|150.35|0
1656552300000|2022-06-30 01:25:00|153.58|150.78|153.36|150.56|154|151.2|153.25|150.45|0
1656552600000|2022-06-30 01:30:00|153.25|150.45|152.4|149.6|153.89|151.09|152.09|149.29|0
1656552900000|2022-06-30 01:35:00|152.3|149.5|152.19|149.39|152.72|149.92|151.61|148.81|0
1656553200000|2022-06-30 01:40:00|152.35|149.55|152.4|149.6|153.24|150.44|152.08|149.28|0
1656553500000|2022-06-30 01:45:00|152.18|149.38|152.81|150.01|152.92|150.12|151.86|149.06|0
1656553800000|2022-06-30 01:50:00|152.87|150.07|152.92|150.12|153.02|150.22|151.97|149.17|0
1656554100000|2022-06-30 01:55:00|152.87|150.07|154.19|151.39|154.3|151.5|152.87|150.07|0
1656554400000|2022-06-30 02:00:00|153.87|151.07|153.18|150.38|154.19|151.39|153.12|150.32|0
1656554700000|2022-06-30 02:05:00|153.12|150.32|152.8|150|153.76|150.96|152.8|150|0
1656555000000|2022-06-30 02:10:00|152.59|149.79|152.43|149.63|152.9|150.1|152.06|149.26|0
1656555300000|2022-06-30 02:15:00|152.48|149.68|152.32|149.52|152.69|149.89|152.16|149.36|0
1656555600000|2022-06-30 02:20:00|152.26|149.46|151.68|148.88|152.37|149.57|151.21|148.41|0
1656555900000|2022-06-30 02:25:00|151.63|148.83|150.57|147.77|151.89|149.09|150.36|147.56|0
1656556200000|2022-06-30 02:30:00|150.47|147.67|151.09|148.29|151.09|148.29|150|147.2|0
1656556500000|2022-06-30 02:35:00|150.99|148.19|151.14|148.34|151.41|148.61|150.78|147.98|0
1656556800000|2022-06-30 02:40:00|151.19|148.39|150.72|147.92|151.46|148.66|150.66|147.86|0
1656557100000|2022-06-30 02:45:00|150.56|147.76|152.24|149.44|152.51|149.71|150.35|147.55|0
1656557400000|2022-06-30 02:50:00|152.03|149.23|151.5|148.7|152.34|149.54|151.39|148.59|0
1656557700000|2022-06-30 02:55:00|151.39|148.59|150.97|148.17|151.5|148.7|150.44|147.64|0
1656558000000|2022-06-30 03:00:00|150.76|147.96|150.49|147.69|151.07|148.27|150.44|147.64|0
1656558300000|2022-06-30 03:05:00|150.44|147.64|150.64|147.84|151.17|148.37|150.12|147.32|0
1656558600000|2022-06-30 03:10:00|150.54|147.74|150.85|148.05|151.06|148.26|150.33|147.53|0
1656558900000|2022-06-30 03:15:00|150.95|148.15|150.85|148.05|151.27|148.47|150.32|147.52|0
1656559200000|2022-06-30 03:20:00|150.95|148.15|150.63|147.83|151.11|148.31|150.63|147.83|0
1656559500000|2022-06-30 03:25:00|150.74|147.94|150.73|147.93|150.94|148.14|150.63|147.83|0
1656559800000|2022-06-30 03:30:00|150.94|148.14|151.46|148.66|151.68|148.88|150.63|147.83|0
1656560100000|2022-06-30 03:35:00|151.36|148.56|151.88|149.08|152.09|149.29|151.25|148.45|0
1656560400000|2022-06-30 03:40:00|151.94|149.14|151.98|149.18|152.2|149.4|151.57|148.77|0
1656560700000|2022-06-30 03:45:00|152.09|149.29|153.04|150.24|153.25|150.45|151.88|149.08|0
1656561000000|2022-06-30 03:50:00|152.93|150.13|152.72|149.92|152.93|150.13|152.61|149.81|0
1656561300000|2022-06-30 03:55:00|152.77|149.97|152.61|149.81|152.93|150.13|152.29|149.49|0
1656561600000|2022-06-30 04:00:00|152.71|149.91|152.81|150.01|153.13|150.33|152.18|149.38|0
1656561900000|2022-06-30 04:05:00|152.71|149.91|152.92|150.12|152.92|150.12|152.39|149.59|0
1656562200000|2022-06-30 04:10:00|153.02|150.22|152.38|149.58|153.13|150.33|152.17|149.37|0
1656562500000|2022-06-30 04:15:00|152.28|149.48|151.85|149.05|152.49|149.69|151.85|149.05|0
1656562800000|2022-06-30 04:20:00|151.96|149.16|152.16|149.36|152.48|149.68|151.96|149.16|0
1656563100000|2022-06-30 04:25:00|152.22|149.42|152.37|149.57|152.37|149.57|151.95|149.15|0
1656563400000|2022-06-30 04:30:00|152.32|149.52|152.47|149.67|152.9|150.1|152.05|149.25|0
1656563700000|2022-06-30 04:35:00|152.53|149.73|153.11|150.31|153.42|150.62|152.42|149.62|0
1656564000000|2022-06-30 04:40:00|153.1|150.3|152.68|149.88|153.16|150.36|152.36|149.56|0
1656564300000|2022-06-30 04:45:00|152.63|149.83|152.88|150.08|152.99|150.19|152.57|149.77|0
1656564600000|2022-06-30 04:50:00|152.94|150.14|153.25|150.45|153.25|150.45|152.67|149.87|0
1656564900000|2022-06-30 04:55:00|153.2|150.4|153.2|150.4|153.73|150.93|152.98|150.18|0
1656565200000|2022-06-30 05:00:00|153.14|150.34|153.19|150.39|154.04|151.24|152.66|149.86|0
1656565500000|2022-06-30 05:05:00|153.14|150.34|153.56|150.76|153.99|151.19|153.09|150.29|0
1656565800000|2022-06-30 05:10:00|153.51|150.71|153.61|150.81|154.25|151.45|153.4|150.6|0
1656566100000|2022-06-30 05:15:00|153.5|150.7|154.14|151.34|154.14|151.34|152.92|150.12|0
1656566400000|2022-06-30 05:20:00|154.24|151.44|155.74|152.94|155.74|152.94|154.03|151.23|0
1656566700000|2022-06-30 05:25:00|156.17|153.37|159.61|156.81|160.52|157.72|156.17|153.37|0
1656567000000|2022-06-30 05:30:00|159.82|157.02|160.26|157.46|160.48|157.68|159.61|156.81|0
1656567300000|2022-06-30 05:35:00|160.47|157.67|160.97|158.17|161.57|158.77|160.36|157.56|0
1656567600000|2022-06-30 05:40:00|161.02|158.22|162.44|159.64|162.88|160.08|160.8|158|0
1656567900000|2022-06-30 05:45:00|162.5|159.7|161.34|158.54|162.5|159.7|160.68|157.88|0
1656568200000|2022-06-30 05:50:00|161.23|158.43|161.99|159.19|161.99|159.19|160.79|157.99|0
1656568500000|2022-06-30 05:55:00|161.88|159.08|160.91|158.11|162.01|159.21|160.37|157.57|0
1656568800000|2022-06-30 06:00:00|160.47|157.67|162.22|159.42|162.44|159.64|159.82|157.02|0
1656569100000|2022-06-30 06:05:00|162.33|159.53|164.43|161.63|164.54|161.74|162.17|159.37|0
1656569400000|2022-06-30 06:10:00|164.54|161.74|163.26|160.46|165.76|162.96|162.98|160.18|0
1656569700000|2022-06-30 06:15:00|163.09|160.29|163.42|160.62|163.75|160.95|162.54|159.74|0
1656570000000|2022-06-30 06:20:00|163.37|160.57|163.97|161.17|164.75|161.95|163.09|160.29|0
1656570300000|2022-06-30 06:25:00|163.86|161.06|166.48|163.68|166.87|164.07|163.75|160.95|0
1656570600000|2022-06-30 06:30:00|166.53|163.73|167.47|164.67|167.99|165.19|163.11|160.31|0
1656570900000|2022-06-30 06:35:00|167.58|164.78|168.61|165.81|171.35|168.55|167.47|164.67|0
1656571200000|2022-06-30 06:40:00|168.73|165.93|171.5|168.7|172.06|169.26|168.5|165.7|0
1656571500000|2022-06-30 06:45:00|171.39|168.59|170.13|167.33|171.73|168.93|169.79|166.99|0
1656571800000|2022-06-30 06:50:00|169.9|167.1|170.01|167.21|170.98|168.18|169.33|166.53|0
1656572100000|2022-06-30 06:55:00|169.78|166.98|169.5|166.7|170.3|167.5|168.82|166.02|0
1656572400000|2022-06-30 07:00:00|169.16|166.36|170.23|167.43|170.63|167.83|167.96|165.16|0
1656572700000|2022-06-30 07:05:00|170.2|167.8|169.68|167.28|171.74|169.34|168.78|166.38|0
1656573000000|2022-06-30 07:10:00|169.91|167.51|170.13|167.73|171.44|169.04|167.76|165.36|0
1656573300000|2022-06-30 07:15:00|170.81|168.41|172.07|169.67|173.57|171.17|170.81|168.41|0
1656573600000|2022-06-30 07:20:00|172.7|170.3|172.34|169.94|173.85|171.45|171.31|168.91|0
1656573900000|2022-06-30 07:25:00|172.17|169.77|171.94|169.54|172.75|170.35|169.83|167.43|0
1656574200000|2022-06-30 07:30:00|172.11|169.71|170.5|168.1|173.61|171.21|170.39|167.99|0
1656574500000|2022-06-30 07:35:00|170.34|167.94|171.02|168.62|171.36|168.96|169.48|167.08|0
1656574800000|2022-06-30 07:40:00|170.39|167.99|168.34|165.94|170.39|167.99|168.06|165.66|0
1656575100000|2022-06-30 07:45:00|168.23|165.83|166.07|163.67|169.93|167.53|166.07|163.67|0
1656575400000|2022-06-30 07:50:00|165.85|163.45|166.29|163.89|166.41|164.01|165.51|163.11|0
1656575700000|2022-06-30 07:55:00|166.4|164|166.85|164.45|167.53|165.13|165.79|163.39|0
1656576000000|2022-06-30 08:00:00|167.08|164.68|164.72|162.32|167.13|164.73|164.61|162.21|0
1656576300000|2022-06-30 08:05:00|164.94|162.54|165.83|163.43|166.51|164.11|163.94|161.54|0
1656576600000|2022-06-30 08:10:00|166.06|163.66|165.49|163.09|166.73|164.33|165.38|162.98|0
1656576900000|2022-06-30 08:15:00|165.6|163.2|167.51|165.11|167.62|165.22|165.27|162.87|0
1656577200000|2022-06-30 08:20:00|167.57|165.17|167.96|165.56|168.07|165.67|166.49|164.09|0
1656577500000|2022-06-30 08:25:00|167.84|165.44|168.52|166.12|168.86|166.46|167.39|164.99|0
1656577800000|2022-06-30 08:30:00|168.41|166.01|168.8|166.4|169.2|166.8|167.28|164.88|0
1656578100000|2022-06-30 08:35:00|168.86|166.46|165.7|163.3|169.54|167.14|164.8|162.4|0
1656578400000|2022-06-30 08:40:00|165.75|163.35|164.46|162.06|167.27|164.87|163.91|161.51|0
1656578700000|2022-06-30 08:45:00|164.58|162.18|167.43|165.03|167.88|165.48|164.46|162.06|0
1656579000000|2022-06-30 08:50:00|167.49|165.09|167.03|164.63|168|165.6|166.64|164.24|0
1656579300000|2022-06-30 08:55:00|167.14|164.74|167.7|165.3|168.27|165.87|166.69|164.29|0
1656579600000|2022-06-30 09:00:00|167.82|165.42|168.27|165.87|169.29|166.89|167.48|165.08|0
1656579900000|2022-06-30 09:05:00|169.17|166.77|169.85|167.45|170.31|167.91|167.76|165.36|0
1656580200000|2022-06-30 09:10:00|169.96|167.56|173.29|170.89|173.41|171.01|169.96|167.56|0
1656580500000|2022-06-30 09:15:00|173.46|171.06|174.33|171.93|174.44|172.04|173.35|170.95|0
1656580800000|2022-06-30 09:20:00|174.21|171.81|174.56|172.16|174.68|172.28|172.72|170.32|0
1656581100000|2022-06-30 09:25:00|174.45|172.05|174.91|172.51|174.91|172.51|174.21|171.81|0
1656581400000|2022-06-30 09:30:00|174.79|172.39|174.65|172.25|175.25|172.85|173.61|171.21|0
1656581700000|2022-06-30 09:35:00|174.59|172.19|174.18|171.78|175.57|173.17|174.18|171.78|0
1656582000000|2022-06-30 09:40:00|174.41|172.01|174.86|172.46|175.23|172.83|174.24|171.84|0
1656582300000|2022-06-30 09:45:00|174.98|172.58|173.93|171.53|175.15|172.75|173.7|171.3|0
1656582600000|2022-06-30 09:50:00|173.99|171.59|172.95|170.55|174.39|171.99|172.95|170.55|0
1656582900000|2022-06-30 09:55:00|173.06|170.66|169.87|167.47|173.23|170.83|169.87|167.47|0
1656583200000|2022-06-30 10:00:00|170.15|167.75|171.37|168.97|171.37|168.97|170.04|167.64|0
1656583500000|2022-06-30 10:05:00|171.14|168.74|170.91|168.51|172.51|170.11|170.8|168.4|0
1656583800000|2022-06-30 10:10:00|170.97|168.57|172.01|169.61|172.76|170.36|170.79|168.39|0
1656584100000|2022-06-30 10:15:00|172.07|169.67|172.06|169.66|172.41|170.01|171.67|169.27|0
1656584400000|2022-06-30 10:20:00|171.95|169.55|171.14|168.74|172.29|169.89|171.14|168.74|0
1656584700000|2022-06-30 10:25:00|171.03|168.63|174.12|171.72|174.12|171.72|171.03|168.63|0
1656585000000|2022-06-30 10:30:00|174.24|171.84|173.66|171.26|174.24|171.84|173.54|171.14|0
1656585300000|2022-06-30 10:35:00|173.89|171.49|174.81|172.41|175.05|172.65|173.77|171.37|0
1656585600000|2022-06-30 10:40:00|174.76|172.36|174|171.6|175.62|173.22|174|171.6|0
1656585900000|2022-06-30 10:45:00|174.12|171.72|174.55|172.15|175.02|172.62|173.42|171.02|0
1656586200000|2022-06-30 10:50:00|174.78|172.38|173.05|170.65|174.84|172.44|172.94|170.54|0
1656586500000|2022-06-30 10:55:00|173|170.6|172.13|169.73|173.05|170.65|171.62|169.22|0
1656586800000|2022-06-30 11:00:00|172.07|169.67|173.62|171.22|174.08|171.68|171.67|169.27|0
1656587100000|2022-06-30 11:05:00|173.73|171.33|172.64|170.24|173.85|171.45|172.64|170.24|0
1656587400000|2022-06-30 11:10:00|172.58|170.18|172|169.6|172.92|170.52|171.89|169.49|0
1656587700000|2022-06-30 11:15:00|171.95|169.55|172.8|170.4|173.38|170.98|171.54|169.14|0
1656588000000|2022-06-30 11:20:00|172.92|170.52|172.57|170.17|173.03|170.63|172.29|169.89|0
1656588300000|2022-06-30 11:25:00|172.63|170.23|171.59|169.19|173.14|170.74|171.31|168.91|0
1656588600000|2022-06-30 11:30:00|171.65|169.25|174.4|172|174.52|172.12|171.65|169.25|0
1656588900000|2022-06-30 11:35:00|174.52|172.12|175.56|173.16|175.91|173.51|174.06|171.66|0
1656589200000|2022-06-30 11:40:00|175.67|173.27|175.2|172.8|176.37|173.97|174.74|172.34|0
1656589500000|2022-06-30 11:45:00|175.15|172.75|175.55|173.15|176.54|174.14|175.15|172.75|0
1656589800000|2022-06-30 11:50:00|175.66|173.26|174.85|172.45|175.9|173.5|174.73|172.33|0
1656590100000|2022-06-30 11:55:00|174.96|172.56|174.96|172.56|175.42|173.02|174.39|171.99|0
1656590400000|2022-06-30 12:00:00|175.02|172.62|174.13|171.73|175.42|173.02|173.78|171.38|0
1656590700000|2022-06-30 12:05:00|173.9|171.5|174.81|172.41|175.16|172.76|173.78|171.38|0
1656591000000|2022-06-30 12:10:00|174.7|172.3|173.43|171.03|174.81|172.41|173.2|170.8|0
1656591300000|2022-06-30 12:15:00|173.49|171.09|174.23|171.83|174.35|171.95|173.19|170.79|0
1656591600000|2022-06-30 12:20:00|174.34|171.94|171.7|169.3|174.46|172.06|170.9|168.5|0
1656591900000|2022-06-30 12:25:00|171.93|169.53|172.38|169.98|172.38|169.98|171.01|168.61|0
1656592200000|2022-06-30 12:30:00|172.49|170.09|167.53|165.13|172.49|170.09|166.16|163.76|0
1656592500000|2022-06-30 12:35:00|167.64|165.24|168.87|166.47|168.87|166.47|166.29|163.89|0
1656592800000|2022-06-30 12:40:00|168.76|166.36|168.25|165.85|170.23|167.83|167.58|165.18|0
1656593100000|2022-06-30 12:45:00|168.19|165.79|167.4|165|168.19|165.79|166.28|163.88|0
1656593400000|2022-06-30 12:50:00|167.06|164.66|169.77|167.37|171.13|168.73|167.06|164.66|0
1656593700000|2022-06-30 12:55:00|169.88|167.48|172.96|170.56|172.96|170.56|169.77|167.37|0
1656594000000|2022-06-30 13:00:00|173.02|170.62|171.35|168.95|173.65|171.25|171.24|168.84|0
1656594300000|2022-06-30 13:05:00|171.58|169.18|169.87|167.47|172.04|169.64|169.41|167.01|0
1656594600000|2022-06-30 13:10:00|170.43|168.03|170.54|168.14|171|168.6|169.86|167.46|0
1656594900000|2022-06-30 13:15:00|170.43|168.03|167.94|165.54|170.77|168.37|167.38|164.98|0
1656595200000|2022-06-30 13:20:00|168.05|165.65|168.72|166.32|168.95|166.55|167.6|165.2|0
1656595500000|2022-06-30 13:25:00|168.95|166.55|169.06|166.66|169.85|167.45|167.82|165.42|0
1656595800000|2022-06-30 13:30:00|168.72|166.32|168.74|166.34|173.74|171.34|165.13|162.73|0
1656596100000|2022-06-30 13:35:00|169.08|166.68|176.38|173.98|176.61|174.21|168.45|166.05|0
1656596400000|2022-06-30 13:40:00|177.08|174.68|175.79|173.39|177.96|175.56|173.93|171.53|0
1656596700000|2022-06-30 13:45:00|175.9|173.5|175.63|173.23|178.13|175.73|174.27|171.87|0
1656597000000|2022-06-30 13:50:00|175.87|173.47|179.86|177.46|179.98|177.58|175.28|172.88|0
1656597300000|2022-06-30 13:55:00|179.98|177.58|180.93|178.53|182.43|180.03|178.56|176.16|0
1656597600000|2022-06-30 14:00:00|181.17|178.77|183.68|181.28|184.89|182.49|181.17|178.77|0
1656597900000|2022-06-30 14:05:00|183.92|181.52|183.31|180.91|184.52|182.12|181.87|179.47|0
1656598200000|2022-06-30 14:10:00|182.35|179.95|180.38|177.98|184.09|181.69|180.26|177.86|0
1656598500000|2022-06-30 14:15:00|180.14|177.74|181.44|179.04|183.23|180.83|179.43|177.03|0
1656598800000|2022-06-30 14:20:00|181.8|179.4|182.15|179.75|184.3|181.9|181.32|178.92|0
1656599100000|2022-06-30 14:25:00|182.63|180.23|182.03|179.63|182.98|180.58|180.61|178.21|0
1656599400000|2022-06-30 14:30:00|181.91|179.51|175.11|172.71|182.98|180.58|174.99|172.59|0
1656599700000|2022-06-30 14:35:00|174.99|172.59|178.83|176.43|178.83|176.43|174.99|172.59|0
1656600000000|2022-06-30 14:40:00|179.3|176.9|180.65|178.25|180.65|178.25|178.36|175.96|0
1656600300000|2022-06-30 14:45:00|180.71|178.31|177.69|175.29|180.71|178.31|177.22|174.82|0
1656600600000|2022-06-30 14:50:00|177.57|175.17|173.14|170.74|177.92|175.52|172.12|169.72|0
1656600900000|2022-06-30 14:55:00|173.02|170.62|170.38|167.98|173.6|171.2|169.82|167.42|0
1656601200000|2022-06-30 15:00:00|170.5|168.1|173.59|171.19|174.4|172|170.38|167.98|0
1656601500000|2022-06-30 15:05:00|173.13|170.73|169.03|166.63|173.13|170.73|168.58|166.18|0
1656601800000|2022-06-30 15:10:00|168.8|166.4|170.38|167.98|171.29|168.89|168.35|165.95|0
1656602100000|2022-06-30 15:15:00|170.61|168.21|169.81|167.41|170.72|168.32|168.12|165.72|0
1656602400000|2022-06-30 15:20:00|170.26|167.86|165.96|163.56|170.26|167.86|165.41|163.01|0
1656602700000|2022-06-30 15:25:00|166.3|163.9|163.74|161.34|166.3|163.9|161.32|158.92|0
1656603000000|2022-06-30 15:30:00|164.07|161.67|165.95|163.55|166.4|164|162.96|160.56|0
1656603300000|2022-06-30 15:35:00|166.06|163.66|164.72|162.32|167.63|165.23|164.61|162.21|0
1656603600000|2022-06-30 15:40:00|164.5|162.1|163.39|160.99|165.5|163.1|162.84|160.44|0
1656603900000|2022-06-30 15:45:00|163.17|160.77|161.08|158.68|163.83|161.43|160.21|157.81|0
1656604200000|2022-06-30 15:50:00|161.74|159.34|160.75|158.35|162.95|160.55|160.64|158.24|0
1656604500000|2022-06-30 15:55:00|160.64|158.24|159.34|156.94|162.61|160.21|159.01|156.61|0
1656604800000|2022-06-30 16:00:00|159.23|156.83|161.07|158.67|161.62|159.22|159.01|156.61|0
1656605100000|2022-06-30 16:05:00|160.96|158.56|164.59|162.19|164.92|162.52|160.96|158.56|0
1656605400000|2022-06-30 16:10:00|164.81|162.41|162.38|159.98|165.42|163.02|162.38|159.98|0
1656605700000|2022-06-30 16:15:00|162.6|160.2|161.06|158.66|163.92|161.52|160.62|158.22|0
1656606000000|2022-06-30 16:20:00|160.95|158.55|155.77|153.37|161.61|159.21|155.77|153.37|0
1656606300000|2022-06-30 16:25:00|155.67|153.27|153.02|150.62|155.98|153.58|152.6|150.2|0
1656606600000|2022-06-30 16:30:00|152.6|150.2|152.38|149.98|152.81|150.41|149.88|147.48|0
1656606900000|2022-06-30 16:35:00|152.49|150.09|154.62|152.22|155.36|152.96|152.49|150.09|0
1656607200000|2022-06-30 16:40:00|154.46|152.06|153.4|151|155.14|152.74|152.71|150.31|0
1656607500000|2022-06-30 16:45:00|153.13|150.73|154.93|152.53|154.93|152.53|151.66|149.26|0
1656607800000|2022-06-30 16:50:00|154.77|152.37|153.86|151.46|155.94|153.54|153.76|151.36|0
1656608100000|2022-06-30 16:55:00|153.76|151.36|153.86|151.46|155.13|152.73|152.81|150.41|0
1656608400000|2022-06-30 17:00:00|153.65|151.25|152.38|149.98|153.96|151.56|151.55|149.15|0
1656608700000|2022-06-30 17:05:00|152.28|149.88|156.08|153.68|156.4|154|152.28|149.88|0
1656609000000|2022-06-30 17:10:00|156.19|153.79|161.59|159.19|161.7|159.3|156.08|153.68|0
1656609300000|2022-06-30 17:15:00|161.26|158.86|160.38|157.98|161.7|159.3|159.84|157.44|0
1656609600000|2022-06-30 17:20:00|160.27|157.87|156.86|154.46|161.81|159.41|156.86|154.46|0
1656609900000|2022-06-30 17:25:00|157.18|154.78|156.32|153.92|157.29|154.89|155.79|153.39|0
1656610200000|2022-06-30 17:30:00|156.22|153.82|155.25|152.85|156.32|153.92|154.3|151.9|0
1656610500000|2022-06-30 17:35:00|155.36|152.96|154.4|152|155.41|153.01|153.77|151.37|0
1656610800000|2022-06-30 17:40:00|153.98|151.58|157.81|155.41|157.81|155.41|152.19|149.79|0
1656611100000|2022-06-30 17:45:00|157.6|155.2|153.02|150.62|157.6|155.2|152.91|150.51|0
1656611400000|2022-06-30 17:50:00|152.97|150.57|151.55|149.15|153.39|150.99|149.99|147.59|0
1656611700000|2022-06-30 17:55:00|151.44|149.04|152.49|150.09|153.38|150.98|151.44|149.04|0
1656612000000|2022-06-30 18:00:00|152.28|149.88|152.06|149.66|154.17|151.77|151.96|149.56|0
1656612300000|2022-06-30 18:05:00|152.17|149.77|154.91|152.51|155.54|153.14|151.54|149.14|0
1656612600000|2022-06-30 18:10:00|155.12|152.72|155.25|152.85|155.72|153.32|153.11|150.71|0
1656612900000|2022-06-30 18:15:00|155.89|153.49|153.54|151.14|156.42|154.02|153.12|150.72|0
1656613200000|2022-06-30 18:20:00|153.33|150.93|158.57|156.17|158.57|156.17|153.12|150.72|0
1656613500000|2022-06-30 18:25:00|158.68|156.28|156.52|154.12|160.42|158.02|155.88|153.48|0
1656613800000|2022-06-30 18:30:00|156.84|154.44|155.88|153.48|157.59|155.19|155.28|152.88|0
1656614100000|2022-06-30 18:35:00|155.93|153.53|155.6|153.2|157.22|154.82|155.17|152.77|0
1656614400000|2022-06-30 18:40:00|155.71|153.31|161.91|159.51|161.91|159.51|155.71|153.31|0
1656614700000|2022-06-30 18:45:00|161.69|159.29|160.48|158.08|162.35|159.95|159.06|156.66|0
1656615000000|2022-06-30 18:50:00|160.37|157.97|162.9|160.5|164.35|161.95|160.37|157.97|0
1656615300000|2022-06-30 18:55:00|163.01|160.61|162.15|159.75|164.01|161.61|160.44|158.04|0
1656615600000|2022-06-30 19:00:00|162.37|159.97|162.7|160.3|163.48|161.08|160.94|158.54|0
1656615900000|2022-06-30 19:05:00|163.04|160.64|167.9|165.5|169.11|166.71|162.81|160.41|0
1656616200000|2022-06-30 19:10:00|168.13|165.73|166.76|164.36|168.13|165.73|166.54|164.14|0
1656616500000|2022-06-30 19:15:00|167.33|164.93|169.72|167.32|170.53|168.13|167.33|164.93|0
1656616800000|2022-06-30 19:20:00|169.61|167.21|165.96|163.56|169.61|167.21|165.85|163.45|0
1656617100000|2022-06-30 19:25:00|165.85|163.45|159.93|157.53|165.85|163.45|159.82|157.42|0
1656617400000|2022-06-30 19:30:00|160.48|158.08|156.98|154.58|160.92|158.52|156.65|154.25|0
1656617700000|2022-06-30 19:35:00|157.2|154.8|158.72|156.32|158.94|156.54|154.71|152.31|0
1656618000000|2022-06-30 19:40:00|158.83|156.43|162.75|160.35|164.03|161.63|157.63|155.23|0
1656618300000|2022-06-30 19:45:00|163.25|160.85|161.35|158.95|163.58|161.18|157.29|154.89|0
1656618600000|2022-06-30 19:50:00|161.68|159.28|166.95|164.55|168.55|166.15|158.49|156.09|0
1656618900000|2022-06-30 19:55:00|166.84|164.44|159.25|156.85|168.89|166.49|159.25|156.85|0
1656619200000|2022-06-30 20:00:00|157.61|155.21|161.99|159.59|164.01|161.61|157.61|155.21|0
1656619500000|2022-06-30 20:05:00|161.77|159.37|163.33|160.93|164.68|162.28|161.77|159.37|0
1656619800000|2022-06-30 20:10:00|163.44|161.04|164.22|161.82|164.33|161.93|161.54|159.14|0
1656620100000|2022-06-30 20:15:00|164.48|161.68|162.51|159.71|164.98|162.18|162.51|159.71|0
1656620400000|2022-06-30 20:20:00|162.57|159.77|162.17|159.37|162.73|159.93|161.62|158.82|0
1656620700000|2022-06-30 20:25:00|162.06|159.26|161.39|158.59|162.28|159.48|160.67|157.87|0
1656621000000|2022-06-30 20:30:00|161.72|158.92|161.39|158.59|162.73|159.93|161.39|158.59|0
1656621300000|2022-06-30 20:35:00|161.5|158.7|162.11|159.31|162.61|159.81|161.5|158.7|0
1656621600000|2022-06-30 20:40:00|162.22|159.42|161.77|158.97|162.38|159.58|161.6|158.8|0
1656621900000|2022-06-30 20:45:00|161.94|159.14|162.04|159.24|162.6|159.8|161.49|158.69|0
1656622200000|2022-06-30 20:50:00|161.71|158.91|162.88|160.08|163.49|160.69|161.65|158.85|0
1656622500000|2022-06-30 20:55:00|162.82|160.02|163.66|160.86|163.94|161.14|161.59|158.79|0
1656622800000|2022-06-30 21:00:00|163.47|160.67|163.57|160.77|163.69|160.89|163.36|160.56|0
1656623100000|2022-06-30 21:05:00|163.59|160.79|163.31|160.51|163.69|160.89|163.31|160.51|0
1656623400000|2022-06-30 21:10:00|163.33|160.53|163.86|161.06|163.86|161.06|163.33|160.53|0
1656623700000|2022-06-30 21:15:00|163.71|160.91|163.7|160.9|163.76|160.96|163.65|160.85|0
1656624000000|2022-06-30 21:20:00|163.66|160.86|163.61|160.81|163.69|160.89|163.42|160.62|0
1656624300000|2022-06-30 21:25:00|163.59|160.79|163.51|160.71|163.61|160.81|163.38|160.58|0
1656624600000|2022-06-30 21:30:00|163.52|160.72|163.5|160.7|163.52|160.72|163.38|160.58|0
1656624900000|2022-06-30 21:35:00|163.29|160.49|163.47|160.67|163.5|160.7|163.29|160.49|0
1656625200000|2022-06-30 21:40:00|163.48|160.68|163.37|160.57|163.48|160.68|163.33|160.53|0
1656625500000|2022-06-30 21:45:00|163.35|160.55|163.33|160.53|163.43|160.63|163.32|160.52|0
1656625800000|2022-06-30 21:50:00|163.36|160.56|163.47|160.67|163.49|160.69|163.36|160.56|0
1656626100000|2022-06-30 21:55:00|163.55|160.75|163.47|160.67|163.63|160.83|163.42|160.62|0
1656626400000|2022-06-30 22:00:00|163.15|160.35|164.66|161.86|165|162.2|163.04|160.24|0
1656626700000|2022-06-30 22:05:00|164.61|161.81|166.3|163.5|166.36|163.56|164.55|161.75|0
1656627000000|2022-06-30 22:10:00|166.36|163.56|166.98|164.18|167.26|164.46|165.34|162.54|0
1656627300000|2022-06-30 22:15:00|167.03|164.23|165.05|162.25|167.26|164.46|164.77|161.97|0
1656627600000|2022-06-30 22:20:00|165.1|162.3|164.99|162.19|165.1|162.3|164.54|161.74|0
1656627900000|2022-06-30 22:25:00|164.87|162.07|166.57|163.77|166.57|163.77|164.87|162.07|0
1656628200000|2022-06-30 22:30:00|166.4|163.6|165.77|162.97|166.4|163.6|165.09|162.29|0
1656628500000|2022-06-30 22:35:00|165.88|163.08|166.28|163.48|166.33|163.53|165.66|162.86|0
1656628800000|2022-06-30 22:40:00|166.33|163.53|165.37|162.57|166.45|163.65|165.31|162.51|0
1656629100000|2022-06-30 22:45:00|165.31|162.51|165.08|162.28|165.31|162.51|164.63|161.83|0
1656629400000|2022-06-30 22:50:00|165.03|162.23|164.23|161.43|165.19|162.39|163.95|161.15|0
1656629700000|2022-06-30 22:55:00|164.29|161.49|165.52|162.72|165.81|163.01|164.29|161.49|0
1656630000000|2022-06-30 23:00:00|165.47|162.67|165.18|162.38|165.64|162.84|164.79|161.99|0
1656630300000|2022-06-30 23:05:00|165.24|162.44|164.95|162.15|165.58|162.78|164.62|161.82|0
1656630600000|2022-06-30 23:10:00|165.06|162.26|164.95|162.15|165.06|162.26|164.61|161.81|0
1656630900000|2022-06-30 23:15:00|165.01|162.21|165.34|162.54|165.34|162.54|164.72|161.92|0
1656631200000|2022-06-30 23:20:00|165.4|162.6|164.71|161.91|166.07|163.27|164.71|161.91|0
1656631500000|2022-06-30 23:25:00|164.6|161.8|162.13|159.33|164.6|161.8|162.13|159.33|0
1656631800000|2022-06-30 23:30:00|162.24|159.44|163.13|160.33|163.13|160.33|161.91|159.11|0
1656632100000|2022-06-30 23:35:00|163.08|160.28|162.91|160.11|163.36|160.56|162.69|159.89|0
1656632400000|2022-06-30 23:40:00|162.96|160.16|162.62|159.82|162.96|160.16|161.9|159.1|0
1656632700000|2022-06-30 23:45:00|162.68|159.88|161.84|159.04|163.24|160.44|161.62|158.82|0
1656633000000|2022-06-30 23:50:00|161.78|158.98|160.06|157.26|161.78|158.98|159.67|156.87|0
1656633300000|2022-06-30 23:55:00|160.12|157.32|159.67|156.87|160.12|157.32|159.23|156.43|0
1656633600000|2022-07-01 00:00:00|159.34|156.54|158.51|155.71|160.06|157.26|158.41|155.61|0
1656633900000|2022-07-01 00:05:00|158.57|155.77|159.88|157.08|160.21|157.41|158.46|155.66|0
1656634200000|2022-07-01 00:10:00|159.94|157.14|159.66|156.86|160.1|157.3|159.44|156.64|0
1656634500000|2022-07-01 00:15:00|159.77|156.97|158.34|155.54|159.94|157.14|158.34|155.54|0
1656634800000|2022-07-01 00:20:00|158.39|155.59|159.87|157.07|159.98|157.18|158.06|155.26|0
1656635100000|2022-07-01 00:25:00|159.82|157.02|159.98|157.18|161.31|158.51|159.76|156.96|0
1656635400000|2022-07-01 00:30:00|160.09|157.29|160.03|157.23|161.3|158.5|159.81|157.01|0
1656635700000|2022-07-01 00:35:00|160.08|157.28|161.63|158.83|161.85|159.05|159.64|156.84|0
1656636000000|2022-07-01 00:40:00|161.74|158.94|161.82|159.02|162.43|159.63|161.1|158.3|0
1656636300000|2022-07-01 00:45:00|161.87|159.07|159.77|156.97|161.98|159.18|159.33|156.53|0
1656636600000|2022-07-01 00:50:00|159.66|156.86|160.43|157.63|160.65|157.85|159.33|156.53|0
1656636900000|2022-07-01 00:55:00|160.37|157.57|162.25|159.45|162.31|159.51|160.26|157.46|0
1656637200000|2022-07-01 01:00:00|162.31|159.51|162.47|159.67|162.86|160.06|161.14|158.34|0
1656637500000|2022-07-01 01:05:00|162.64|159.84|162.85|160.05|163.53|160.73|161.69|158.89|0
1656637800000|2022-07-01 01:10:00|162.97|160.17|163.3|160.5|164.53|161.73|162.74|159.94|0
1656638100000|2022-07-01 01:15:00|163.13|160.33|163.24|160.44|163.97|161.17|162.79|159.99|0
1656638400000|2022-07-01 01:20:00|163.18|160.38|164.07|161.27|164.18|161.38|163.13|160.33|0
1656638700000|2022-07-01 01:25:00|163.79|160.99|164.97|162.17|165.19|162.39|163.01|160.21|0
1656639000000|2022-07-01 01:30:00|165.08|162.28|166.77|163.97|167.11|164.31|165.08|162.28|0
1656639300000|2022-07-01 01:35:00|166.83|164.03|166.31|163.51|167.91|165.11|166.09|163.29|0
1656639600000|2022-07-01 01:40:00|166.09|163.29|166.71|163.91|166.71|163.91|165.41|162.61|0
1656639900000|2022-07-01 01:45:00|166.42|163.62|166.31|163.51|166.59|163.79|165.52|162.72|0
1656640200000|2022-07-01 01:50:00|166.25|163.45|165.4|162.6|166.25|163.45|164.72|161.92|0
1656640500000|2022-07-01 01:55:00|165.46|162.66|165.73|162.93|166.3|163.5|165.45|162.65|0
1656640800000|2022-07-01 02:00:00|165.85|163.05|164.26|161.46|166.64|163.84|164.04|161.24|0
1656641100000|2022-07-01 02:05:00|164.15|161.35|164.09|161.29|164.21|161.41|163.59|160.79|0
1656641400000|2022-07-01 02:10:00|164.04|161.24|163.2|160.4|164.04|161.24|162.47|159.67|0
1656641700000|2022-07-01 02:15:00|163.14|160.34|164.54|161.74|164.99|162.19|163.14|160.34|0
1656642000000|2022-07-01 02:20:00|164.48|161.68|166.5|163.7|166.56|163.76|164.48|161.68|0
1656642300000|2022-07-01 02:25:00|166.45|163.65|166.84|164.04|167.53|164.73|166.45|163.65|0
1656642600000|2022-07-01 02:30:00|166.73|163.93|169.81|167.01|170.61|167.81|166.39|163.59|0
1656642900000|2022-07-01 02:35:00|169.87|167.07|170.32|167.52|170.49|167.69|169.12|166.32|0
1656643200000|2022-07-01 02:40:00|170.38|167.58|170.72|167.92|171.41|168.61|169.34|166.54|0
1656643500000|2022-07-01 02:45:00|170.89|168.09|171.29|168.49|171.52|168.72|169.68|166.88|0
1656643800000|2022-07-01 02:50:00|171.41|168.61|172.1|169.3|172.91|170.11|171.18|168.38|0
1656644100000|2022-07-01 02:55:00|172.22|169.42|172.32|169.52|173.72|170.92|172.16|169.36|0
1656644400000|2022-07-01 03:00:00|172.55|169.75|172.55|169.75|173.13|170.33|172.03|169.23|0
1656644700000|2022-07-01 03:05:00|172.49|169.69|174.58|171.78|174.76|171.96|172.43|169.63|0
1656645000000|2022-07-01 03:10:00|174.64|171.84|177.22|174.42|177.22|174.42|174.29|171.49|0
1656645300000|2022-07-01 03:15:00|177.1|174.3|179|176.2|179|176.2|176.28|173.48|0
1656645600000|2022-07-01 03:20:00|178.88|176.08|176.62|173.82|179|176.2|176.51|173.71|0
1656645900000|2022-07-01 03:25:00|176.51|173.71|175.98|173.18|176.86|174.06|175.91|173.11|0
1656646200000|2022-07-01 03:30:00|176.09|173.29|175.56|172.76|176.86|174.06|175.09|172.29|0
1656646500000|2022-07-01 03:35:00|175.38|172.58|175.97|173.17|176.02|173.22|174.97|172.17|0
1656646800000|2022-07-01 03:40:00|176.02|173.22|178.86|176.06|179.69|176.89|176.02|173.22|0
1656647100000|2022-07-01 03:45:00|178.92|176.12|177.79|174.99|179.69|176.89|177.37|174.57|0
1656647400000|2022-07-01 03:50:00|177.9|175.1|176.25|173.45|178.02|175.22|176.01|173.21|0
1656647700000|2022-07-01 03:55:00|176.19|173.39|176.48|173.68|177.31|174.51|176.01|173.21|0
1656648000000|2022-07-01 04:00:00|176.6|173.8|175.07|172.27|176.83|174.03|174.95|172.15|0
1656648300000|2022-07-01 04:05:00|175.18|172.38|175.65|172.85|175.65|172.85|174.95|172.15|0
1656648600000|2022-07-01 04:10:00|175.53|172.73|178.42|175.62|178.95|176.15|175.18|172.38|0
1656648900000|2022-07-01 04:15:00|178.48|175.68|180.02|177.22|180.38|177.58|177.88|175.08|0
1656649200000|2022-07-01 04:20:00|179.85|177.05|178.59|175.79|180.74|177.94|178.11|175.31|0
1656649500000|2022-07-01 04:25:00|178.77|175.97|179.66|176.86|180.02|177.22|178.23|175.43|0
1656649800000|2022-07-01 04:30:00|179.54|176.74|177.46|174.66|179.54|176.74|177.1|174.3|0
1656650100000|2022-07-01 04:35:00|177.51|174.71|177.98|175.18|178.58|175.78|176.92|174.12|0
1656650400000|2022-07-01 04:40:00|177.93|175.13|176.62|173.82|177.93|175.13|175.86|173.06|0
1656650700000|2022-07-01 04:45:00|176.56|173.76|176.79|173.99|177.57|174.77|176.27|173.47|0
1656651000000|2022-07-01 04:50:00|176.67|173.87|176.73|173.93|176.91|174.11|175.97|173.17|0
1656651300000|2022-07-01 04:55:00|176.79|173.99|178.39|175.59|178.39|175.59|176.2|173.4|0
1656651600000|2022-07-01 05:00:00|178.44|175.64|178.32|175.52|179.27|176.47|177.49|174.69|0
1656651900000|2022-07-01 05:05:00|178.44|175.64|177.13|174.33|178.79|175.99|176.84|174.04|0
1656652200000|2022-07-01 05:10:00|177.25|174.45|178.07|175.27|178.07|175.27|176.78|173.98|0
1656652500000|2022-07-01 05:15:00|178.43|175.63|179.74|176.94|180.81|178.01|178.07|175.27|0
1656652800000|2022-07-01 05:20:00|179.86|177.06|179.73|176.93|180.4|177.6|179.26|176.46|0
1656653100000|2022-07-01 05:25:00|179.91|177.11|179.53|176.73|180.19|177.39|177.65|174.85|0
1656653400000|2022-07-01 05:30:00|179.65|176.85|180.83|178.03|181.67|178.87|179.41|176.61|0
1656653700000|2022-07-01 05:35:00|180.71|177.91|181.01|178.21|181.61|178.81|180|177.2|0
1656654000000|2022-07-01 05:40:00|180.83|178.03|178.93|176.13|180.83|178.03|178.69|175.89|0
1656654300000|2022-07-01 05:45:00|178.81|176.01|179.04|176.24|179.04|176.24|176.81|174.01|0
1656654600000|2022-07-01 05:50:00|178.99|176.19|178.63|175.83|179.16|176.36|178.22|175.42|0
1656654900000|2022-07-01 05:55:00|178.69|175.89|178.86|176.06|178.98|176.18|177.16|174.36|0
1656655200000|2022-07-01 06:00:00|179.39|176.59|178.56|175.76|180.93|178.13|177.68|174.88|0
1656655500000|2022-07-01 06:05:00|178.39|175.59|180.33|177.53|181.04|178.24|178.09|175.29|0
1656655800000|2022-07-01 06:10:00|180.69|177.89|178.55|175.75|180.75|177.95|178.08|175.28|0
1656656100000|2022-07-01 06:15:00|178.2|175.4|180.08|177.28|180.32|177.52|178.2|175.4|0
1656656400000|2022-07-01 06:20:00|180.2|177.4|178.66|175.86|180.32|177.52|177.61|174.81|0
1656656700000|2022-07-01 06:25:00|178.49|175.69|175.61|172.81|178.9|176.1|175.61|172.81|0
1656657000000|2022-07-01 06:30:00|175.26|172.46|175.59|172.79|177.01|174.21|173.63|170.83|0
1656657300000|2022-07-01 06:35:00|175.65|172.85|175.82|173.02|175.94|173.14|175.01|172.21|0
1656657600000|2022-07-01 06:40:00|175.88|173.08|177.23|174.43|177.35|174.55|175.76|172.96|0
1656657900000|2022-07-01 06:45:00|177.17|174.37|177.58|174.78|178.11|175.31|176.7|173.9|0
1656658200000|2022-07-01 06:50:00|177.52|174.72|177.16|174.36|177.63|174.83|176.81|174.01|0
1656658500000|2022-07-01 06:55:00|177.22|174.42|176.68|173.88|177.39|174.59|175.69|172.89|0
1656658800000|2022-07-01 07:00:00|177.04|174.24|181.13|178.33|182.27|179.47|177.04|174.24|0
1656659100000|2022-07-01 07:05:00|180.33|177.93|176.71|174.31|180.33|177.93|176.36|173.96|0
1656659400000|2022-07-01 07:10:00|176.95|174.55|178.48|176.08|178.6|176.2|176|173.6|0
1656659700000|2022-07-01 07:15:00|178.24|175.84|177.17|174.77|179.97|177.57|177.17|174.77|0
1656660000000|2022-07-01 07:20:00|177.29|174.89|175.29|172.89|178.24|175.84|175|172.6|0
1656660300000|2022-07-01 07:25:00|175.12|172.72|175.29|172.89|176.34|173.94|173.89|171.49|0
1656660600000|2022-07-01 07:30:00|175.05|172.65|171.45|169.05|175.17|172.77|171.11|168.71|0
1656660900000|2022-07-01 07:35:00|171.57|169.17|172.49|170.09|172.9|170.5|171.45|169.05|0
1656661200000|2022-07-01 07:40:00|172.37|169.97|173.99|171.59|174.34|171.94|172.25|169.85|0
1656661500000|2022-07-01 07:45:00|173.87|171.47|174.34|171.94|174.69|172.29|173.52|171.12|0
1656661800000|2022-07-01 07:50:00|174.1|171.7|172.82|170.42|174.1|171.7|172.42|170.02|0
1656662100000|2022-07-01 07:55:00|172.94|170.54|175.26|172.86|175.73|173.33|172.82|170.42|0
1656662400000|2022-07-01 08:00:00|175.03|172.63|176.67|174.27|176.73|174.33|173.81|171.41|0
1656662700000|2022-07-01 08:05:00|176.61|174.21|175.72|173.32|177.96|175.56|175.49|173.09|0
1656663000000|2022-07-01 08:10:00|175.84|173.44|171.53|169.13|176.02|173.62|171.42|169.02|0
1656663300000|2022-07-01 08:15:00|171.65|169.25|171.42|169.02|172.23|169.83|171.13|168.73|0
1656663600000|2022-07-01 08:20:00|171.76|169.36|168.72|166.32|171.88|169.48|167.98|165.58|0
1656663900000|2022-07-01 08:25:00|168.89|166.49|166.96|164.56|170.11|167.71|166.73|164.33|0
1656664200000|2022-07-01 08:30:00|167.07|164.67|167.7|165.3|168.16|165.76|166.51|164.11|0
1656664500000|2022-07-01 08:35:00|167.75|165.35|165.48|163.08|167.87|165.47|165.14|162.74|0
1656664800000|2022-07-01 08:40:00|165.37|162.97|166.33|163.93|166.5|164.1|165.25|162.85|0
1656665100000|2022-07-01 08:45:00|166.27|163.87|165.47|163.07|167.24|164.84|165.36|162.96|0
1656665400000|2022-07-01 08:50:00|165.36|162.96|165.81|163.41|166.32|163.92|165.13|162.73|0
1656665700000|2022-07-01 08:55:00|166.03|163.63|165.8|163.4|166.09|163.69|165.01|162.61|0
1656666000000|2022-07-01 09:00:00|165.92|163.52|164.78|162.38|167.16|164.76|164.78|162.38|0
1656666300000|2022-07-01 09:05:00|164.84|162.44|162.65|160.25|165.12|162.72|162.38|159.98|0
1656666600000|2022-07-01 09:10:00|162.76|160.36|163.2|160.8|164.91|162.51|162.76|160.36|0
1656666900000|2022-07-01 09:15:00|163.03|160.63|162.97|160.57|163.25|160.85|162.3|159.9|0
1656667200000|2022-07-01 09:20:00|162.86|160.46|162.29|159.89|163.41|161.01|161.96|159.56|0
1656667500000|2022-07-01 09:25:00|162.41|160.01|163.97|161.57|164.08|161.68|162.07|159.67|0
1656667800000|2022-07-01 09:30:00|164.08|161.68|163.69|161.29|164.08|161.68|162.73|160.33|0
1656668100000|2022-07-01 09:35:00|163.52|161.12|163.91|161.51|163.91|161.51|162.51|160.11|0
1656668400000|2022-07-01 09:40:00|163.85|161.45|164.26|161.86|164.88|162.48|163.62|161.22|0
1656668700000|2022-07-01 09:45:00|164.31|161.91|161.4|159|164.76|162.36|161.4|159|0
1656669000000|2022-07-01 09:50:00|161.29|158.89|160.68|158.28|161.84|159.44|160.4|158|0
1656669300000|2022-07-01 09:55:00|160.73|158.33|160.73|158.33|161.4|159|160.51|158.11|0
1656669600000|2022-07-01 10:00:00|160.84|158.44|162.61|160.21|162.61|160.21|160.28|157.88|0
1656669900000|2022-07-01 10:05:00|162.56|160.16|163.73|161.33|163.84|161.44|162.28|159.88|0
1656670200000|2022-07-01 10:10:00|163.68|161.28|163.05|160.65|164.18|161.78|163.05|160.65|0
1656670500000|2022-07-01 10:15:00|162.94|160.54|161.27|158.87|162.94|160.54|160.93|158.53|0
1656670800000|2022-07-01 10:20:00|161.04|158.64|160.38|157.98|161.49|159.09|160.15|157.75|0
1656671100000|2022-07-01 10:25:00|160.49|158.09|162.59|160.19|162.59|160.19|160.32|157.92|0
1656671400000|2022-07-01 10:30:00|162.48|160.08|163.37|160.97|163.37|160.97|162.04|159.64|0
1656671700000|2022-07-01 10:35:00|163.32|160.92|164.49|162.09|164.49|162.09|162.93|160.53|0
1656672000000|2022-07-01 10:40:00|164.44|162.04|165.51|163.11|165.62|163.22|164.38|161.98|0
1656672300000|2022-07-01 10:45:00|165.62|163.22|166.18|163.78|166.75|164.35|165|162.6|0
1656672600000|2022-07-01 10:50:00|166.23|163.83|166.97|164.57|167.19|164.79|165.83|163.43|0
1656672900000|2022-07-01 10:55:00|167.08|164.68|167.08|164.68|167.99|165.59|165.94|163.54|0
1656673200000|2022-07-01 11:00:00|166.96|164.56|165.66|163.26|167.53|165.13|165.54|163.14|0
1656673500000|2022-07-01 11:05:00|165.43|163.03|165.88|163.48|166.62|164.22|165.43|163.03|0
1656673800000|2022-07-01 11:10:00|165.93|163.53|166.5|164.1|167.18|164.78|165.59|163.19|0
1656674100000|2022-07-01 11:15:00|166.55|164.15|166.21|163.81|167.52|165.12|165.25|162.85|0
1656674400000|2022-07-01 11:20:00|166.1|163.7|165.75|163.35|166.49|164.09|165.58|163.18|0
1656674700000|2022-07-01 11:25:00|165.81|163.41|165.13|162.73|166.32|163.92|164|161.6|0
1656675000000|2022-07-01 11:30:00|165.07|162.67|165.41|163.01|166.14|163.74|164.56|162.16|0
1656675300000|2022-07-01 11:35:00|165.46|163.06|166.82|164.42|166.93|164.53|164.89|162.49|0
1656675600000|2022-07-01 11:40:00|166.76|164.36|167.95|165.55|168.41|166.01|166.7|164.3|0
1656675900000|2022-07-01 11:45:00|168.01|165.61|170.13|167.73|170.13|167.73|167.84|165.44|0
1656676200000|2022-07-01 11:50:00|170.19|167.79|169.93|167.53|170.39|167.99|168.67|166.27|0
1656676500000|2022-07-01 11:55:00|170.16|167.76|169.35|166.95|171.78|169.38|169.12|166.72|0
1656676800000|2022-07-01 12:00:00|169.58|167.18|167.29|164.89|170.96|168.56|167.17|164.77|0
1656677100000|2022-07-01 12:05:00|167.34|164.94|167.05|164.65|167.85|165.45|166.83|164.43|0
1656677400000|2022-07-01 12:10:00|166.83|164.43|166.65|164.25|167.51|165.11|166.48|164.08|0
1656677700000|2022-07-01 12:15:00|166.88|164.48|166.82|164.42|167.39|164.99|166.37|163.97|0
1656678000000|2022-07-01 12:20:00|166.93|164.53|167.2|164.8|167.83|165.43|165.68|163.28|0
1656678300000|2022-07-01 12:25:00|167.14|164.74|167.37|164.97|168.06|165.66|165.78|163.38|0
1656678600000|2022-07-01 12:30:00|167.6|165.2|162.96|160.56|167.82|165.42|162.73|160.33|0
1656678900000|2022-07-01 12:35:00|162.85|160.45|164.41|162.01|165.09|162.69|162.85|160.45|0
1656679200000|2022-07-01 12:40:00|164.36|161.96|163.62|161.22|164.75|162.35|163.62|161.22|0
1656679500000|2022-07-01 12:45:00|163.51|161.11|163.62|161.22|164.41|162.01|162.5|160.1|0
1656679800000|2022-07-01 12:50:00|163.73|161.33|163.73|161.33|164.85|162.45|162.89|160.49|0
1656680100000|2022-07-01 12:55:00|163.84|161.44|163.5|161.1|165.53|163.13|163.5|161.1|0
1656680400000|2022-07-01 13:00:00|163.33|160.93|163.95|161.55|164.3|161.9|161.37|158.97|0
1656680700000|2022-07-01 13:05:00|163.83|161.43|163.83|161.43|164.84|162.44|163.39|160.99|0
1656681000000|2022-07-01 13:10:00|163.61|161.21|163.04|160.64|163.83|161.43|162.37|159.97|0
1656681300000|2022-07-01 13:15:00|162.93|160.53|162.26|159.86|163.49|161.09|162.26|159.86|0
1656681600000|2022-07-01 13:20:00|162.43|160.03|162.36|159.96|163.04|160.64|161.59|159.19|0
1656681900000|2022-07-01 13:25:00|162.7|160.3|163.81|161.41|163.93|161.53|162.48|160.08|0
1656682200000|2022-07-01 13:30:00|163.93|161.53|163.23|160.83|165.7|163.3|159.04|156.64|0
1656682500000|2022-07-01 13:35:00|163.46|161.06|164.38|161.98|167.71|165.31|162.87|160.47|0
1656682800000|2022-07-01 13:40:00|164.55|162.15|159.83|157.43|164.55|162.15|155.17|152.77|0
1656683100000|2022-07-01 13:45:00|160.93|158.53|153.69|151.29|160.93|158.53|151.3|148.9|0
1656683400000|2022-07-01 13:50:00|153.53|151.13|153.29|150.89|155.71|153.31|151.49|149.09|0
1656683700000|2022-07-01 13:55:00|153.03|150.63|154.68|152.28|154.9|152.5|150.48|148.08|0
1656684000000|2022-07-01 14:00:00|152.17|149.77|157.04|154.64|158.47|156.07|149.95|147.55|0
1656684300000|2022-07-01 14:05:00|157.59|155.19|156.27|153.87|159.9|157.5|155.3|152.9|0
1656684600000|2022-07-01 14:10:00|155.99|153.59|165.89|163.49|166.35|163.95|155.45|153.05|0
1656684900000|2022-07-01 14:15:00|166.35|163.95|165.54|163.14|169.43|167.03|163.05|160.65|0
1656685200000|2022-07-01 14:20:00|165.88|163.48|166.85|164.45|168.85|166.45|165.08|162.68|0
1656685500000|2022-07-01 14:25:00|167.13|164.73|170.23|167.83|170.69|168.29|167.13|164.73|0
1656685800000|2022-07-01 14:30:00|170.69|168.29|171.72|169.32|173.83|171.43|169.19|166.79|0
1656686100000|2022-07-01 14:35:00|171.84|169.44|174.41|172.01|175.18|172.78|171.14|168.74|0
1656686400000|2022-07-01 14:40:00|174.06|171.66|172.15|169.75|175.73|173.33|171.8|169.4|0
1656686700000|2022-07-01 14:45:00|172.38|169.98|169.83|167.43|173.43|171.03|167.88|165.48|0
1656687000000|2022-07-01 14:50:00|169.26|166.86|169.83|167.43|174.13|171.73|168.91|166.51|0
1656687300000|2022-07-01 14:55:00|170.17|167.77|168.93|166.53|171.68|169.28|165.75|163.35|0
1656687600000|2022-07-01 15:00:00|170.31|167.91|170.1|167.7|172.4|170|168.7|166.3|0
1656687900000|2022-07-01 15:05:00|170.33|167.93|163.62|161.22|170.67|168.27|162.39|159.99|0
1656688200000|2022-07-01 15:10:00|163.73|161.33|163.12|160.72|165.99|163.59|162.03|159.63|0
1656688500000|2022-07-01 15:15:00|162.89|160.49|159.73|157.33|163.23|160.83|158.45|156.05|0
1656688800000|2022-07-01 15:20:00|160.06|157.66|160.86|158.46|162.44|160.04|158.28|155.88|0
1656689100000|2022-07-01 15:25:00|160.75|158.35|162.66|160.26|163.11|160.71|160.75|158.35|0
1656689400000|2022-07-01 15:30:00|161.87|159.47|159.51|157.11|162.21|159.81|159.29|156.89|0
1656689700000|2022-07-01 15:35:00|159.4|157|159.96|157.56|160.74|158.34|157.74|155.34|0
1656690000000|2022-07-01 15:40:00|160.18|157.78|160.4|158|160.4|158|157.96|155.56|0
1656690300000|2022-07-01 15:45:00|160.96|158.56|160.4|158|161.07|158.67|158.61|156.21|0
1656690600000|2022-07-01 15:50:00|160.17|157.77|166.4|164|166.74|164.34|160.17|157.77|0
1656690900000|2022-07-01 15:55:00|166.86|164.46|165.94|163.54|167.32|164.92|164.91|162.51|0
1656691200000|2022-07-01 16:00:00|165.71|163.31|166.45|164.05|168.47|166.07|165.71|163.31|0
1656691500000|2022-07-01 16:05:00|166.51|164.11|164.56|162.16|166.74|164.34|164.1|161.7|0
1656691800000|2022-07-01 16:10:00|164.79|162.39|165.35|162.95|166.5|164.1|164.21|161.81|0
1656692100000|2022-07-01 16:15:00|165.47|163.07|160.48|158.08|166.04|163.64|159.7|157.3|0
1656692400000|2022-07-01 16:20:00|160.37|157.97|158.92|156.52|161.38|158.98|158.92|156.52|0
1656692700000|2022-07-01 16:25:00|159.03|156.63|159.58|157.18|161.04|158.64|158.81|156.41|0
1656693000000|2022-07-01 16:30:00|159.69|157.29|161.26|158.86|161.48|159.08|158.25|155.85|0
1656693300000|2022-07-01 16:35:00|161.14|158.74|162.83|160.43|163.06|160.66|160.36|157.96|0
1656693600000|2022-07-01 16:40:00|163.06|160.66|162.89|160.49|163.28|160.88|161.93|159.53|0
1656693900000|2022-07-01 16:45:00|163.17|160.77|162.15|159.75|164.07|161.67|162.03|159.63|0
1656694200000|2022-07-01 16:50:00|162.03|159.63|160.34|157.94|162.15|159.75|160.01|157.61|0
1656694500000|2022-07-01 16:55:00|160.23|157.83|164.52|162.12|164.75|162.35|159.79|157.39|0
1656694800000|2022-07-01 17:00:00|164.86|162.46|165.43|163.03|165.43|163.03|163.04|160.64|0
1656695100000|2022-07-01 17:05:00|164.57|162.17|163.71|161.31|165.65|163.25|163.71|161.31|0
1656695400000|2022-07-01 17:10:00|164.05|161.65|162.92|160.52|164.74|162.34|162.8|160.4|0
1656695700000|2022-07-01 17:15:00|162.8|160.4|162.01|159.61|164.85|162.45|161.34|158.94|0
1656696000000|2022-07-01 17:20:00|162.35|159.95|161.67|159.27|163.36|160.96|161.22|158.82|0
1656696300000|2022-07-01 17:25:00|161.78|159.38|159.11|156.71|162.46|160.06|158.88|156.48|0
1656696600000|2022-07-01 17:30:00|158.99|156.59|158.21|155.81|159.11|156.71|157.32|154.92|0
1656696900000|2022-07-01 17:35:00|158.43|156.03|156|153.6|159.32|156.92|154.08|151.68|0
1656697200000|2022-07-01 17:40:00|155.89|153.49|154.73|152.33|156.66|154.26|153.8|151.4|0
1656697500000|2022-07-01 17:45:00|154.46|152.06|152.5|150.1|155.22|152.82|152.5|150.1|0
1656697800000|2022-07-01 17:50:00|152.6|150.2|154.01|151.61|154.12|151.72|152.28|149.88|0
1656698100000|2022-07-01 17:55:00|153.9|151.5|152.6|150.2|154.23|151.83|152.6|150.2|0
1656698400000|2022-07-01 18:00:00|152.7|150.3|154.33|151.93|154.33|151.93|152.27|149.87|0
1656698700000|2022-07-01 18:05:00|154.11|151.71|154.98|152.58|156.08|153.68|153.13|150.73|0
1656699000000|2022-07-01 18:10:00|155.2|152.8|153.67|151.27|156.63|154.23|153.56|151.16|0
1656699300000|2022-07-01 18:15:00|153.34|150.94|151.93|149.53|154.21|151.81|151.93|149.53|0
1656699600000|2022-07-01 18:20:00|150.96|148.56|147.44|145.04|151.82|149.42|147.44|145.04|0
1656699900000|2022-07-01 18:25:00|147.23|144.83|149.56|147.16|149.56|147.16|147.13|144.73|0
1656700200000|2022-07-01 18:30:00|149.35|146.95|146.38|143.98|149.35|146.95|146.28|143.88|0
1656700500000|2022-07-01 18:35:00|146.49|144.09|146.17|143.77|148.17|145.77|146.17|143.77|0
1656700800000|2022-07-01 18:40:00|146.06|143.66|146.58|144.18|147.11|144.71|146.06|143.66|0
1656701100000|2022-07-01 18:45:00|146.8|144.4|144.8|142.4|146.9|144.5|144.49|142.09|0
1656701400000|2022-07-01 18:50:00|144.7|142.3|147.42|145.02|147.95|145.55|144.28|141.88|0
1656701700000|2022-07-01 18:55:00|147.21|144.81|145.42|143.02|148.05|145.65|145.11|142.71|0
1656702000000|2022-07-01 19:00:00|145.21|142.81|148.37|145.97|149.43|147.03|144.58|142.18|0
1656702300000|2022-07-01 19:05:00|148.15|145.75|144.58|142.18|148.36|145.96|144.58|142.18|0
1656702600000|2022-07-01 19:10:00|144.47|142.07|144.31|141.91|147.35|144.95|142.92|140.52|0
1656702900000|2022-07-01 19:15:00|144.21|141.81|144.93|142.53|145.14|142.74|143.17|140.77|0
1656703200000|2022-07-01 19:20:00|144.83|142.43|145.13|142.73|147.12|144.72|144.41|142.01|0
1656703500000|2022-07-01 19:25:00|145.39|142.99|145.13|142.73|146.07|143.67|144.41|142.01|0
1656703800000|2022-07-01 19:30:00|144.92|142.52|142.24|139.84|145.02|142.62|141.73|139.33|0
1656704100000|2022-07-01 19:35:00|142.13|139.73|140.6|138.2|142.24|139.84|140.5|138.1|0
1656704400000|2022-07-01 19:40:00|140.5|138.1|140.29|137.89|141.11|138.71|139.08|136.68|0
1656704700000|2022-07-01 19:45:00|140.39|137.99|139.88|137.48|141.61|139.21|138.98|136.58|0
1656705000000|2022-07-01 19:50:00|139.38|136.98|142.38|139.98|144.76|142.36|139.38|136.98|0
1656705300000|2022-07-01 19:55:00|142.89|140.49|140.74|138.34|142.99|140.59|140.54|138.14|0
1656705600000|2022-07-01 20:00:00|140.94|138.54|141.45|139.05|141.96|139.56|140.03|137.63|0
1656705900000|2022-07-01 20:05:00|141.55|139.15|141.45|139.05|141.86|139.46|141.45|139.05|0
1656706200000|2022-07-01 20:10:00|141.65|139.25|141.85|139.45|141.96|139.56|141.55|139.15|0
1656993900000|2022-07-05 04:05:00|135.41|132.61|135.21|132.41|135.71|132.91|135.21|132.41|0
1656994200000|2022-07-05 04:10:00|135.11|132.31|134.61|131.81|135.31|132.51|134.42|131.62|0
1656994500000|2022-07-05 04:15:00|134.56|131.76|134.56|131.76|134.71|131.91|134.21|131.41|0
1656994800000|2022-07-05 04:20:00|134.51|131.71|134.95|132.15|135|132.2|134.41|131.61|0
1656995100000|2022-07-05 04:25:00|134.9|132.1|134.06|131.26|134.9|132.1|134.06|131.26|0
1656995400000|2022-07-05 04:30:00|134.11|131.31|133.56|130.76|134.2|131.4|133.41|130.61|0
1656995700000|2022-07-05 04:35:00|133.51|130.71|133.7|130.9|133.8|131|133.31|130.51|0
1656996000000|2022-07-05 04:40:00|133.75|130.95|133.5|130.7|134|131.2|133.36|130.56|0
1656996300000|2022-07-05 04:45:00|133.45|130.65|133.6|130.8|134.04|131.24|133.16|130.36|0
1656996600000|2022-07-05 04:50:00|133.65|130.85|133.69|130.89|133.89|131.09|133.4|130.6|0
1656996900000|2022-07-05 04:55:00|133.49|130.69|133.15|130.35|133.54|130.74|133.15|130.35|0
1656997200000|2022-07-05 05:00:00|133.19|130.39|132.6|129.8|133.39|130.59|132.6|129.8|0
1656997500000|2022-07-05 05:05:00|132.5|129.7|132.4|129.6|133.19|130.39|132.11|129.31|0
1656997800000|2022-07-05 05:10:00|132.5|129.7|132.54|129.74|132.59|129.79|131.71|128.91|0
1656998100000|2022-07-05 05:15:00|132.4|129.6|133.08|130.28|133.33|130.53|132.3|129.5|0
1656998400000|2022-07-05 05:20:00|133.13|130.33|133.17|130.37|133.37|130.57|133.03|130.23|0
1656998700000|2022-07-05 05:25:00|133.07|130.27|133.02|130.22|133.66|130.86|132.97|130.17|0
1656999000000|2022-07-05 05:30:00|132.97|130.17|133.36|130.56|133.46|130.66|132.87|130.07|0
1656999300000|2022-07-05 05:35:00|133.31|130.51|133.95|131.15|133.95|131.15|132.87|130.07|0
1656999600000|2022-07-05 05:40:00|133.9|131.1|133.45|130.65|134.25|131.45|133.35|130.55|0
1656999900000|2022-07-05 05:45:00|133.41|130.61|132.56|129.76|133.45|130.65|132.37|129.57|0
1657000200000|2022-07-05 05:50:00|132.61|129.81|133.05|130.25|133.35|130.55|132.61|129.81|0
1657000500000|2022-07-05 05:55:00|133.1|130.3|132.95|130.15|133.44|130.64|132.75|129.95|0
1657000800000|2022-07-05 06:00:00|133.1|130.3|132.85|130.05|133.44|130.64|132.36|129.56|0
1657001100000|2022-07-05 06:05:00|132.94|130.14|132.55|129.75|133.34|130.54|132.16|129.36|0
1657001400000|2022-07-05 06:10:00|132.7|129.9|132.99|130.19|133.33|130.53|132.5|129.7|0
1657001700000|2022-07-05 06:15:00|132.89|130.09|132.95|130.15|134.03|131.23|132.56|129.76|0
1657002000000|2022-07-05 06:20:00|133.05|130.25|133.44|130.64|133.54|130.74|133|130.2|0
1657002300000|2022-07-05 06:25:00|133.49|130.69|133.19|130.39|133.73|130.93|132.75|129.95|0
1657002600000|2022-07-05 06:30:00|133.24|130.44|132.45|129.65|133.24|130.44|132.16|129.36|0
1657002900000|2022-07-05 06:35:00|132.5|129.7|132.06|129.26|132.5|129.7|131.67|128.87|0
1657003200000|2022-07-05 06:40:00|131.86|129.06|131.47|128.67|131.96|129.16|131.47|128.67|0
1657003500000|2022-07-05 06:45:00|131.37|128.57|133.07|130.27|133.07|130.27|131.37|128.57|0
1657003800000|2022-07-05 06:50:00|132.93|130.13|133.71|130.91|133.95|131.15|132.93|130.13|0
1657004100000|2022-07-05 06:55:00|133.61|130.81|133.41|130.61|133.8|131|132.92|130.12|0
1657004400000|2022-07-05 07:00:00|133.26|130.46|134.98|132.18|135.48|132.68|133.26|130.46|0
1657004700000|2022-07-05 07:05:00|135.08|132.68|136.37|133.97|137.07|134.67|134.88|132.48|0
1657005000000|2022-07-05 07:10:00|136.57|134.17|135.47|133.07|137.42|135.02|135.47|133.07|0
1657005300000|2022-07-05 07:15:00|135.37|132.97|134.82|132.42|136.01|133.61|134.37|131.97|0
1657005600000|2022-07-05 07:20:00|134.72|132.32|136.26|133.86|136.31|133.91|134.17|131.77|0
1657005900000|2022-07-05 07:25:00|136.41|134.01|136.45|134.05|136.45|134.05|135.16|132.76|0
1657006200000|2022-07-05 07:30:00|136.4|134|135.7|133.3|136.65|134.25|135.5|133.1|0
1657006500000|2022-07-05 07:35:00|135.65|133.25|137.6|135.2|137.65|135.25|135.65|133.25|0
1657006800000|2022-07-05 07:40:00|137.55|135.15|136.04|133.64|137.55|135.15|135.54|133.14|0
1657007100000|2022-07-05 07:45:00|135.94|133.54|135.89|133.49|136.64|134.24|135.24|132.84|0
1657007400000|2022-07-05 07:50:00|135.94|133.54|136.53|134.13|137.33|134.93|135.54|133.14|0
1657007700000|2022-07-05 07:55:00|136.33|133.93|138.44|136.04|138.64|136.24|135.73|133.33|0
1657008000000|2022-07-05 08:00:00|138.54|136.14|137.63|135.23|138.54|136.14|136.93|134.53|0
1657008300000|2022-07-05 08:05:00|137.53|135.13|140.61|138.21|140.77|138.37|136.52|134.12|0
1657008600000|2022-07-05 08:10:00|140.36|137.96|140.33|137.93|141.69|139.29|139.61|137.21|0
1657008900000|2022-07-05 08:15:00|140.38|137.98|141.78|139.38|141.99|139.59|140.38|137.98|0
1657009200000|2022-07-05 08:20:00|141.88|139.48|143.17|140.77|143.95|141.55|141.57|139.17|0
1657009500000|2022-07-05 08:25:00|143.22|140.82|144.78|142.38|145.51|143.11|143.12|140.72|0
1657009800000|2022-07-05 08:30:00|145.04|142.64|144.67|142.27|145.93|143.53|143.94|141.54|0
1657010100000|2022-07-05 08:35:00|144.78|142.38|146.14|143.74|146.56|144.16|144.67|142.27|0
1657010400000|2022-07-05 08:40:00|146.03|143.63|146.66|144.26|147.67|145.27|145.71|143.31|0
1657010700000|2022-07-05 08:45:00|146.61|144.21|148.78|146.38|149.42|147.02|146.45|144.05|0
1657011000000|2022-07-05 08:50:00|148.99|146.59|149.14|146.74|149.52|147.12|147.35|144.95|0
1657011300000|2022-07-05 08:55:00|149.25|146.85|149.24|146.84|149.67|147.27|148.66|146.26|0
1657011600000|2022-07-05 09:00:00|149.09|146.69|148.49|146.09|149.72|147.32|148.28|145.88|0
1657011900000|2022-07-05 09:05:00|148.39|145.99|150.2|147.8|150.41|148.01|148.39|145.99|0
1657012200000|2022-07-05 09:10:00|149.98|147.58|148.43|146.03|151.16|148.76|148.38|145.98|0
1657012500000|2022-07-05 09:15:00|148.91|146.51|148.69|146.29|148.91|146.51|147.42|145.02|0
1657012800000|2022-07-05 09:20:00|148.54|146.14|149.01|146.61|149.54|147.14|148.38|145.98|0
1657013100000|2022-07-05 09:25:00|148.96|146.56|150.18|147.78|150.29|147.89|148.79|146.39|0
1657013400000|2022-07-05 09:30:00|149.97|147.57|151.14|148.74|151.47|149.07|149.97|147.57|0
1657013700000|2022-07-05 09:35:00|150.93|148.53|148.68|146.28|151.09|148.69|148.36|145.96|0
1657014000000|2022-07-05 09:40:00|148.63|146.23|147.93|145.53|148.78|146.38|147.93|145.53|0
1657014300000|2022-07-05 09:45:00|148.04|145.64|148.88|146.48|149.63|147.23|148.04|145.64|0
1657014600000|2022-07-05 09:50:00|148.99|146.59|148.45|146.05|149.58|147.18|148.14|145.74|0
1657014900000|2022-07-05 09:55:00|148.24|145.84|147.92|145.52|148.72|146.32|147.49|145.09|0
1657015200000|2022-07-05 10:00:00|147.81|145.41|147.6|145.2|148.45|146.05|147.6|145.2|0
1657015500000|2022-07-05 10:05:00|147.81|145.41|145.8|143.4|147.91|145.51|145.8|143.4|0
1657015800000|2022-07-05 10:10:00|145.91|143.51|145.69|143.29|146.11|143.71|145.59|143.19|0
1657016100000|2022-07-05 10:15:00|145.9|143.5|147.58|145.18|147.58|145.18|145.9|143.5|0
1657016400000|2022-07-05 10:20:00|147.37|144.97|146.84|144.44|147.79|145.39|146.68|144.28|0
1657016700000|2022-07-05 10:25:00|146.95|144.55|147.58|145.18|147.68|145.28|146.84|144.44|0
1657017000000|2022-07-05 10:30:00|147.52|145.12|146.73|144.33|147.78|145.38|146.73|144.33|0
1657017300000|2022-07-05 10:35:00|146.68|144.28|146.72|144.32|147.36|144.96|146.51|144.11|0
1657017600000|2022-07-05 10:40:00|146.83|144.43|147.35|144.95|147.99|145.59|146.83|144.43|0
1657017900000|2022-07-05 10:45:00|147.25|144.85|146.4|144|147.72|145.32|146.19|143.79|0
1657018200000|2022-07-05 10:50:00|146.29|143.89|145.5|143.1|146.29|143.89|145.34|142.94|0
1657018500000|2022-07-05 10:55:00|145.45|143.05|147.34|144.94|148.08|145.68|145.45|143.05|0
1657018800000|2022-07-05 11:00:00|147.02|144.62|146.91|144.51|147.71|145.31|146.39|143.99|0
1657019100000|2022-07-05 11:05:00|147.02|144.62|147.47|145.07|147.89|145.49|146.75|144.35|0
1657019400000|2022-07-05 11:10:00|147.57|145.17|148.2|145.8|148.2|145.8|147.1|144.7|0
1657019700000|2022-07-05 11:15:00|148.1|145.7|149.9|147.5|150.23|147.83|147.99|145.59|0
1657020000000|2022-07-05 11:20:00|149.8|147.4|149.33|146.93|149.8|147.4|148.77|146.37|0
1657020300000|2022-07-05 11:25:00|149.28|146.88|148.4|146|149.28|146.88|148.24|145.84|0
1657020600000|2022-07-05 11:30:00|148.19|145.79|149.62|147.22|149.78|147.38|148.19|145.79|0
1657020900000|2022-07-05 11:35:00|149.67|147.27|148.97|146.57|149.94|147.54|148.87|146.47|0
1657021200000|2022-07-05 11:40:00|148.76|146.36|150.57|148.17|150.9|148.5|148.44|146.04|0
1657021500000|2022-07-05 11:45:00|150.68|148.28|151.54|149.14|151.54|149.14|150.31|147.91|0
1657021800000|2022-07-05 11:50:00|152.68|150.28|153.81|151.41|153.92|151.52|151.86|149.46|0
1657022100000|2022-07-05 11:55:00|153.7|151.3|154.03|151.63|154.35|151.95|152.94|150.54|0
1657022400000|2022-07-05 12:00:00|153.81|151.41|155.83|153.43|155.89|153.49|153.48|151.08|0
1657022700000|2022-07-05 12:05:00|155.89|153.49|158.66|156.26|159.43|157.03|155.34|152.94|0
1657023000000|2022-07-05 12:10:00|158.33|155.93|158.99|156.59|160.44|158.04|157.55|155.15|0
1657023300000|2022-07-05 12:15:00|159.43|157.03|158.43|156.03|160.1|157.7|157.71|155.31|0
1657023600000|2022-07-05 12:20:00|158.37|155.97|158.26|155.86|159.99|157.59|157.54|155.14|0
1657023900000|2022-07-05 12:25:00|158.2|155.8|158.09|155.69|158.31|155.91|157.09|154.69|0
1657024200000|2022-07-05 12:30:00|158.2|155.8|159.98|157.58|160.2|157.8|157.64|155.24|0
1657024500000|2022-07-05 12:35:00|159.86|157.46|159.41|157.01|162.16|159.76|159.3|156.9|0
1657024800000|2022-07-05 12:40:00|159.36|156.96|159.69|157.29|159.97|157.57|158.63|156.23|0
1657025100000|2022-07-05 12:45:00|159.52|157.12|160.3|157.9|160.75|158.35|159.19|156.79|0
1657025400000|2022-07-05 12:50:00|160.24|157.84|161.63|159.23|162.31|159.91|160.07|157.67|0
1657025700000|2022-07-05 12:55:00|161.86|159.46|163.99|161.59|164.79|162.39|161.75|159.35|0
1657026000000|2022-07-05 13:00:00|164.22|161.82|163.2|160.8|165.13|162.73|163.2|160.8|0
1657026300000|2022-07-05 13:05:00|163.31|160.91|163.99|161.59|164.78|162.38|163.2|160.8|0
1657026600000|2022-07-05 13:10:00|163.76|161.36|162.29|159.89|164.21|161.81|162.29|159.89|0
1657026900000|2022-07-05 13:15:00|162.07|159.67|163.41|161.01|163.64|161.24|161.95|159.55|0
1657027200000|2022-07-05 13:20:00|163.3|160.9|162.62|160.22|164.09|161.69|162.57|160.17|0
1657027500000|2022-07-05 13:25:00|162.84|160.44|164.54|162.14|164.54|162.14|162.73|160.33|0
1657027800000|2022-07-05 13:30:00|163.86|161.46|170.57|168.17|172.15|169.75|163.86|161.46|0
1657028100000|2022-07-05 13:35:00|170.74|168.34|173.68|171.28|173.68|171.28|168.99|166.59|0
1657028400000|2022-07-05 13:40:00|173.8|171.4|174.2|171.8|174.44|172.04|171.27|168.87|0
1657028700000|2022-07-05 13:45:00|174.91|172.51|171.61|169.21|175.45|173.05|168.24|165.84|0
1657029000000|2022-07-05 13:50:00|170.97|168.57|174.31|171.91|175.26|172.86|170.79|168.39|0
1657029300000|2022-07-05 13:55:00|173.96|171.56|174.37|171.97|177.11|174.71|172.78|170.38|0
1657029600000|2022-07-05 14:00:00|174.13|171.73|178.48|176.08|178.96|176.56|171.84|169.44|0
1657029900000|2022-07-05 14:05:00|178.12|175.72|175.37|172.97|178.84|176.44|175.37|172.97|0
1657030200000|2022-07-05 14:10:00|175.01|172.61|169.38|166.98|175.84|173.44|168.8|166.4|0
1657030500000|2022-07-05 14:15:00|169.49|167.09|172.64|170.24|174.65|172.25|169.49|167.09|0
1657030800000|2022-07-05 14:20:00|173.11|170.71|171.93|169.53|173.7|171.3|170.42|168.02|0
1657031100000|2022-07-05 14:25:00|172.17|169.77|171.7|169.3|173.93|171.53|170.06|167.66|0
1657031400000|2022-07-05 14:30:00|172.05|169.65|171.26|168.86|172.98|170.58|168.81|166.41|0
1657031700000|2022-07-05 14:35:00|171.37|168.97|163.76|161.36|171.96|169.56|162.74|160.34|0
1657032000000|2022-07-05 14:40:00|163.98|161.58|169.41|167.01|169.41|167.01|162.96|160.56|0
1657032300000|2022-07-05 14:45:00|169.76|167.36|169.87|167.47|172.93|170.53|169.3|166.9|0
1657032600000|2022-07-05 14:50:00|169.99|167.59|172.45|170.05|173.16|170.76|169.87|167.47|0
1657032900000|2022-07-05 14:55:00|172.69|170.29|172.1|169.7|173.52|171.12|171.04|168.64|0
1657033200000|2022-07-05 15:00:00|171.86|169.46|174.22|171.82|176.37|173.97|171.86|169.46|0
1657033500000|2022-07-05 15:05:00|174.1|171.7|173.39|170.99|176.97|174.57|172.8|170.4|0
1657033800000|2022-07-05 15:10:00|173.51|171.11|175.15|172.75|176.61|174.21|173.39|170.99|0
1657034100000|2022-07-05 15:15:00|175.03|172.63|173.24|170.84|175.38|172.98|171.82|169.42|0
1657034400000|2022-07-05 15:20:00|173.12|170.72|174.42|172.02|175.61|173.21|171.7|169.3|0
1657034700000|2022-07-05 15:25:00|174.18|171.78|173.59|171.19|175.49|173.09|172.35|169.95|0
1657035000000|2022-07-05 15:30:00|173.94|171.54|173.23|170.83|175.25|172.85|170.64|168.24|0
1657035300000|2022-07-05 15:35:00|172.99|170.59|174.17|171.77|175.36|172.96|172.16|169.76|0
1657035600000|2022-07-05 15:40:00|174.29|171.89|167.83|165.43|174.29|171.89|167.37|164.97|0
1657035900000|2022-07-05 15:45:00|167.49|165.09|165.87|163.47|168.41|166.01|164.95|162.55|0
1657036200000|2022-07-05 15:50:00|165.98|163.58|164.72|162.32|167.48|165.08|164.72|162.32|0
1657036500000|2022-07-05 15:55:00|165.06|162.66|166.55|164.15|167.13|164.73|164.38|161.98|0
1657036800000|2022-07-05 16:00:00|166.2|163.8|167.7|165.3|168.28|165.88|164.49|162.09|0
1657037100000|2022-07-05 16:05:00|167.35|164.95|164.59|162.19|168.28|165.88|164.36|161.96|0
1657037400000|2022-07-05 16:10:00|164.48|162.08|164.87|162.47|166.25|163.85|162.1|159.7|0
1657037700000|2022-07-05 16:15:00|164.76|162.36|163.67|161.27|167.17|164.77|163.16|160.76|0
1657038000000|2022-07-05 16:20:00|163.84|161.44|158.76|156.36|165.33|162.93|158.76|156.36|0
1657038300000|2022-07-05 16:25:00|158.54|156.14|159.21|156.81|159.43|157.03|157.09|154.69|0
1657038600000|2022-07-05 16:30:00|158.98|156.58|159.77|157.37|160.33|157.93|158.09|155.69|0
1657038900000|2022-07-05 16:35:00|159.88|157.48|158.31|155.91|159.99|157.59|157.86|155.46|0
1657039200000|2022-07-05 16:40:00|158.64|156.24|161.23|158.83|162.03|159.63|157.86|155.46|0
1657039500000|2022-07-05 16:45:00|161.35|158.95|163.74|161.34|164.31|161.91|161.18|158.78|0
1657039800000|2022-07-05 16:50:00|163.51|161.11|163.27|160.87|165.11|162.71|162.93|160.53|0
1657040100000|2022-07-05 16:55:00|163.62|161.22|164.19|161.79|164.54|162.14|163.05|160.65|0
1657040400000|2022-07-05 17:00:00|164.07|161.67|160.65|158.25|164.3|161.9|160.65|158.25|0
1657040700000|2022-07-05 17:05:00|160.42|158.02|161.73|159.33|164.3|161.9|160.42|158.02|0
1657041000000|2022-07-05 17:10:00|161.55|159.15|159.63|157.23|161.78|159.38|159.29|156.89|0
1657041300000|2022-07-05 17:15:00|159.51|157.11|156.38|153.98|160.13|157.73|156.38|153.98|0
1657041600000|2022-07-05 17:20:00|156.49|154.09|156.71|154.31|157.27|154.87|155.05|152.65|0
1657041900000|2022-07-05 17:25:00|156.6|154.2|156.71|154.31|157.15|154.75|155.82|153.42|0
1657042200000|2022-07-05 17:30:00|156.82|154.42|155.37|152.97|157.93|155.53|155.37|152.97|0
1657042500000|2022-07-05 17:35:00|155.48|153.08|153.61|151.21|155.48|153.08|153.28|150.88|0
1657042800000|2022-07-05 17:40:00|153.5|151.1|154.59|152.19|154.7|152.3|152.19|149.79|0
1657043100000|2022-07-05 17:45:00|154.37|151.97|155.58|153.18|158.14|155.74|154.37|151.97|0
1657043400000|2022-07-05 17:50:00|155.69|153.29|154.97|152.57|156.13|153.73|154.7|152.3|0
1657043700000|2022-07-05 17:55:00|154.92|152.52|154.8|152.4|156.13|153.73|154.47|152.07|0
1657044000000|2022-07-05 18:00:00|154.69|152.29|151.63|149.23|155.68|153.28|151.41|149.01|0
1657044300000|2022-07-05 18:05:00|151.73|149.33|153.69|151.29|154.24|151.84|151.73|149.33|0
1657044600000|2022-07-05 18:10:00|153.48|151.08|152.71|150.31|153.69|151.29|151.84|149.44|0
1657044900000|2022-07-05 18:15:00|152.49|150.09|151.51|149.11|154.9|152.5|151.51|149.11|0
1657045200000|2022-07-05 18:20:00|151.61|149.21|150.42|148.02|152.81|150.41|150.42|148.02|0
1657045500000|2022-07-05 18:25:00|150.53|148.13|148.27|145.87|151.07|148.67|147.52|145.12|0
1657045800000|2022-07-05 18:30:00|148.06|145.66|145.51|143.11|148.06|145.66|145.51|143.11|0
1657046100000|2022-07-05 18:35:00|145.61|143.21|142.06|139.66|146.25|143.85|142.06|139.66|0
1657046400000|2022-07-05 18:40:00|141.96|139.56|143.72|141.32|144.14|141.74|141.85|139.45|0
1657046700000|2022-07-05 18:45:00|143.61|141.21|144.66|142.26|145.6|143.2|142.68|140.28|0
1657047000000|2022-07-05 18:50:00|144.76|142.36|144.02|141.62|145.18|142.78|143.82|141.42|0
1657047300000|2022-07-05 18:55:00|144.23|141.83|144.12|141.72|144.86|142.46|143.19|140.79|0
1657047600000|2022-07-05 19:00:00|144.02|141.62|144.75|142.35|146.75|144.35|143.6|141.2|0
1657047900000|2022-07-05 19:05:00|144.64|142.24|141|138.6|144.64|142.24|141|138.6|0
1657048200000|2022-07-05 19:10:00|141.06|138.66|139.2|136.8|145.09|142.69|138.39|135.99|0
1657048500000|2022-07-05 19:15:00|139.1|136.7|143.14|140.74|143.46|141.06|139.1|136.7|0
1657048800000|2022-07-05 19:20:00|142.93|140.53|138.38|135.98|142.93|140.53|138.17|135.77|0
1657049100000|2022-07-05 19:25:00|138.17|135.77|137.35|134.95|139.19|136.79|136.54|134.14|0
1657049400000|2022-07-05 19:30:00|137.66|135.26|136.33|133.93|139.19|136.79|136.33|133.93|0
1657049700000|2022-07-05 19:35:00|136.44|134.04|139.75|137.35|140.32|137.92|136.33|133.93|0
1657050000000|2022-07-05 19:40:00|139.13|136.73|138.83|136.43|139.75|137.35|138.32|135.92|0
1657050300000|2022-07-05 19:45:00|139.13|136.73|136.6|134.2|139.74|137.34|136.6|134.2|0
1657050600000|2022-07-05 19:50:00|136.5|134.1|137.7|135.3|140.25|137.85|136.5|134.1|0
1657050900000|2022-07-05 19:55:00|138.31|135.91|135.78|133.38|139.22|136.82|135.78|133.38|0
1657051200000|2022-07-05 20:00:00|135.48|133.08|137.12|134.72|138.1|135.7|135.48|133.08|0
1657051500000|2022-07-05 20:05:00|137.02|134.62|137.41|135.01|138.63|136.23|137.02|134.62|0
1657051800000|2022-07-05 20:10:00|137.51|135.11|138.22|135.82|138.32|135.92|137.31|134.91|0
1657052100000|2022-07-05 20:15:00|138.11|135.31|137.71|134.91|138.52|135.72|137.51|134.71|0
1657052400000|2022-07-05 20:20:00|137.5|134.7|137.2|134.4|137.71|134.91|137.1|134.3|0
1657052700000|2022-07-05 20:25:00|137.1|134.3|136.89|134.09|137.4|134.6|136.89|134.09|0
1657053000000|2022-07-05 20:30:00|136.99|134.19|136.84|134.04|137.09|134.29|136.59|133.79|0
1657053300000|2022-07-05 20:35:00|136.79|133.99|136.99|134.19|136.99|134.19|136.69|133.89|0
1657053600000|2022-07-05 20:40:00|136.88|134.08|136.98|134.18|137.18|134.38|136.68|133.88|0
1657053900000|2022-07-05 20:45:00|137.08|134.28|136.63|133.83|137.08|134.28|136.58|133.78|0
1657054200000|2022-07-05 20:50:00|136.78|133.98|136.77|133.97|136.88|134.08|136.57|133.77|0
1657054500000|2022-07-05 20:55:00|136.82|134.02|136.82|134.02|136.92|134.12|136.57|133.77|0
1657054800000|2022-07-05 21:00:00|136.83|134.03|136.75|133.95|136.88|134.08|136.75|133.95|0
1657055100000|2022-07-05 21:05:00|136.74|133.94|136.83|134.03|136.84|134.04|136.72|133.92|0
1657055400000|2022-07-05 21:10:00|136.85|134.05|136.8|134|136.85|134.05|136.77|133.97|0
1657055700000|2022-07-05 21:15:00|136.76|133.96|136.78|133.98|136.91|134.11|136.76|133.96|0
1657056000000|2022-07-05 21:20:00|136.82|134.02|136.76|133.96|136.86|134.06|136.75|133.95|0
1657056300000|2022-07-05 21:25:00|136.82|134.02|136.86|134.06|136.86|134.06|136.79|133.99|0
1657056600000|2022-07-05 21:30:00|136.88|134.08|136.9|134.1|136.9|134.1|136.87|134.07|0
1657056900000|2022-07-05 21:35:00|136.81|134.01|136.65|133.85|136.81|134.01|136.6|133.8|0
1657057200000|2022-07-05 21:40:00|136.76|133.96|136.94|134.14|136.94|134.14|136.72|133.92|0
1657057500000|2022-07-05 21:45:00|136.92|134.12|136.98|134.18|137.01|134.21|136.8|134|0
1657057800000|2022-07-05 21:50:00|137.01|134.21|136.81|134.01|137.02|134.22|136.78|133.98|0
1657058100000|2022-07-05 21:55:00|136.78|133.98|136.59|133.79|136.78|133.98|136.59|133.79|0
1657058400000|2022-07-05 22:00:00|134.97|132.17|135.31|132.51|136.32|133.52|134.82|132.02|0
1657058700000|2022-07-05 22:05:00|135.02|132.22|136.06|133.26|136.06|133.26|134.82|132.02|0
1657059000000|2022-07-05 22:10:00|136.01|133.21|134.81|132.01|136.31|133.51|134.71|131.91|0
1657059300000|2022-07-05 22:15:00|134.71|131.91|134.01|131.21|134.81|132.01|133.62|130.82|0
1657059600000|2022-07-05 22:20:00|133.91|131.11|135.3|132.5|135.4|132.6|133.91|131.11|0
1657059900000|2022-07-05 22:25:00|135.4|132.6|135.79|132.99|136|133.2|134.95|132.15|0
1657060200000|2022-07-05 22:30:00|135.89|133.09|135.69|132.89|135.89|133.09|135.09|132.29|0
1657060500000|2022-07-05 22:35:00|135.79|132.99|135.49|132.69|135.99|133.19|135.29|132.49|0
1657060800000|2022-07-05 22:40:00|135.54|132.74|136.38|133.58|136.88|134.08|135.54|132.74|0
1657061100000|2022-07-05 22:45:00|136.43|133.63|136.38|133.58|136.94|134.14|136.18|133.38|0
1657061400000|2022-07-05 22:50:00|136.33|133.53|136.98|134.18|136.98|134.18|136.08|133.28|0
1657061700000|2022-07-05 22:55:00|136.93|134.13|136.47|133.67|137.03|134.23|136.37|133.57|0
1657062000000|2022-07-05 23:00:00|136.37|133.57|135.86|133.06|136.67|133.87|135.82|133.02|0
1657062300000|2022-07-05 23:05:00|135.82|133.02|136.06|133.26|136.11|133.31|135.56|132.76|0
1657062600000|2022-07-05 23:10:00|136.11|133.31|136.46|133.66|136.56|133.76|136.01|133.21|0
1657062900000|2022-07-05 23:15:00|136.56|133.76|136.81|134.01|136.86|134.06|136.46|133.66|0
1657063200000|2022-07-05 23:20:00|136.85|134.05|136.85|134.05|136.85|134.05|136.55|133.75|0
1657063500000|2022-07-05 23:25:00|136.9|134.1|137.85|135.05|137.86|135.06|136.75|133.95|0
1657063800000|2022-07-05 23:30:00|137.96|135.16|139.22|136.42|139.27|136.47|137.85|135.05|0
1657064100000|2022-07-05 23:35:00|139.17|136.37|138.91|136.11|139.57|136.77|138.86|136.06|0
1657064400000|2022-07-05 23:40:00|139.06|136.26|139.32|136.52|139.47|136.67|138.45|135.65|0
1657064700000|2022-07-05 23:45:00|139.36|136.56|139.46|136.66|139.67|136.87|138.91|136.11|0
1657065000000|2022-07-05 23:50:00|139.36|136.56|140.38|137.58|140.53|137.73|139.26|136.46|0
1657065300000|2022-07-05 23:55:00|140.48|137.68|139.96|137.16|140.79|137.99|139.96|137.16|0
1657065600000|2022-07-06 00:00:00|139.66|136.86|138.59|135.79|139.66|136.86|137.42|134.62|0
1657065900000|2022-07-06 00:05:00|138.33|135.53|137.72|134.92|138.53|135.73|137.32|134.52|0
1657066200000|2022-07-06 00:10:00|137.52|134.72|137.57|134.77|138.43|135.63|137.31|134.51|0
1657066500000|2022-07-06 00:15:00|137.62|134.82|136.61|133.81|137.62|134.82|136.2|133.4|0
1657066800000|2022-07-06 00:20:00|136.56|133.76|138.21|135.41|138.42|135.62|136.56|133.76|0
1657067100000|2022-07-06 00:25:00|138.17|135.37|137.6|134.8|138.52|135.72|137.15|134.35|0
1657067400000|2022-07-06 00:30:00|137.56|134.76|136.99|134.19|137.8|135|136.89|134.09|0
1657067700000|2022-07-06 00:35:00|137.1|134.3|137.55|134.75|137.95|135.15|136.49|133.69|0
1657068000000|2022-07-06 00:40:00|137.49|134.69|133.6|130.8|137.8|135|133.6|130.8|0
1657068300000|2022-07-06 00:45:00|133.4|130.6|132.81|130.01|134.09|131.29|132.22|129.42|0
1657068600000|2022-07-06 00:50:00|132.76|129.96|133.2|130.4|133.34|130.54|132.27|129.47|0
1657068900000|2022-07-06 00:55:00|133.19|130.39|133.05|130.25|133.29|130.49|132.31|129.51|0
1657069200000|2022-07-06 01:00:00|132.99|130.19|132.89|130.09|133.39|130.59|132.89|130.09|0
1657069500000|2022-07-06 01:05:00|132.79|129.99|130.83|128.03|132.79|129.99|130.59|127.79|0
1657069800000|2022-07-06 01:10:00|130.74|127.94|131.61|128.81|131.86|129.06|130.64|127.84|0
1657070100000|2022-07-06 01:15:00|131.71|128.91|132.73|129.93|133.13|130.33|131.71|128.91|0
1657070400000|2022-07-06 01:20:00|132.83|130.03|135.96|133.16|135.96|133.16|131.9|129.1|0
1657070700000|2022-07-06 01:25:00|136.1|133.3|137.29|134.49|137.79|134.99|135.86|133.06|0
1657071000000|2022-07-06 01:30:00|137.49|134.69|137.98|135.18|138.24|135.44|136.99|134.19|0
1657071300000|2022-07-06 01:35:00|137.84|135.04|140.09|137.29|140.14|137.34|137.54|134.74|0
1657071600000|2022-07-06 01:40:00|140.29|137.49|141.71|138.91|142.43|139.63|139.94|137.14|0
1657071900000|2022-07-06 01:45:00|142.02|139.22|141.05|138.25|142.22|139.42|140.84|138.04|0
1657072200000|2022-07-06 01:50:00|140.89|138.09|140.08|137.28|141.2|138.4|139.93|137.13|0
1657072500000|2022-07-06 01:55:00|140.13|137.33|140.73|137.93|140.74|137.94|139.77|136.97|0
1657072800000|2022-07-06 02:00:00|140.68|137.88|139.52|136.72|140.68|137.88|138.96|136.16|0
1657073100000|2022-07-06 02:05:00|139.46|136.66|139.46|136.66|140.57|137.77|139.46|136.66|0
1657073400000|2022-07-06 02:10:00|139.66|136.86|139.09|136.29|140.07|137.27|136.56|133.76|0
1657073700000|2022-07-06 02:15:00|139.04|136.24|140.15|137.35|140.36|137.56|138.74|135.94|0
1657074000000|2022-07-06 02:20:00|140.05|137.25|140.46|137.66|140.97|138.17|139.44|136.64|0
1657074300000|2022-07-06 02:25:00|140.35|137.55|139.59|136.79|140.66|137.86|139.23|136.43|0
1657074600000|2022-07-06 02:30:00|139.54|136.74|140.04|137.24|140.04|137.24|138.72|135.92|0
1657074900000|2022-07-06 02:35:00|139.99|137.19|140.09|137.29|140.24|137.44|139.43|136.63|0
1657075200000|2022-07-06 02:40:00|140.19|137.39|140.8|138|141.05|138.25|140.04|137.24|0
1657075500000|2022-07-06 02:45:00|140.85|138.05|142.28|139.48|142.33|139.53|140.54|137.74|0
1657075800000|2022-07-06 02:50:00|142.38|139.58|142.27|139.47|142.59|139.79|141.86|139.06|0
1657076100000|2022-07-06 02:55:00|142.17|139.37|141.14|138.34|142.22|139.42|140.73|137.93|0
1657076400000|2022-07-06 03:00:00|141.09|138.29|140.73|137.93|141.71|138.91|140.73|137.93|0
1657076700000|2022-07-06 03:05:00|140.63|137.83|140.52|137.72|141.03|138.23|140.22|137.42|0
1657077000000|2022-07-06 03:10:00|140.62|137.82|140.92|138.12|141.85|139.05|140.52|137.72|0
1657077300000|2022-07-06 03:15:00|140.88|138.08|140|137.2|141.13|138.33|139.6|136.8|0
1657077600000|2022-07-06 03:20:00|140.06|137.26|141.07|138.27|141.64|138.84|140.06|137.26|0
1657077900000|2022-07-06 03:25:00|140.97|138.17|140.81|138.01|141.99|139.19|140.81|138.01|0
1657078200000|2022-07-06 03:30:00|140.91|138.11|140.19|137.39|141.12|138.32|139.84|137.04|0
1657078500000|2022-07-06 03:35:00|140.15|137.35|139.48|136.68|140.4|137.6|138.92|136.12|0
1657078800000|2022-07-06 03:40:00|139.43|136.63|138.56|135.76|139.78|136.98|138.16|135.36|0
1657079100000|2022-07-06 03:45:00|138.46|135.66|138.16|135.36|138.66|135.86|138.16|135.36|0
1657079400000|2022-07-06 03:50:00|138.06|135.26|137.85|135.05|138.11|135.31|137.45|134.65|0
1657079700000|2022-07-06 03:55:00|137.95|135.15|136.94|134.14|138.25|135.45|136.84|134.04|0
1657080000000|2022-07-06 04:00:00|137.14|134.34|138.04|135.24|138.85|136.05|137.04|134.24|0
1657080300000|2022-07-06 04:05:00|138|135.2|137.79|134.99|138.34|135.54|137.79|134.99|0
1657080600000|2022-07-06 04:10:00|137.84|135.04|138.44|135.64|138.64|135.84|137.59|134.79|0
1657080900000|2022-07-06 04:15:00|138.29|135.49|138.49|135.69|138.79|135.99|138.23|135.43|0
1657081200000|2022-07-06 04:20:00|138.43|135.63|137.68|134.88|138.43|135.63|137.12|134.32|0
1657081500000|2022-07-06 04:25:00|137.63|134.83|138.63|135.83|138.63|135.83|137.52|134.72|0
1657081800000|2022-07-06 04:30:00|138.68|135.88|139.33|136.53|140.45|137.65|138.53|135.73|0
1657082100000|2022-07-06 04:35:00|139.53|136.73|138.98|136.18|139.53|136.73|138.82|136.02|0
1657082400000|2022-07-06 04:40:00|138.92|136.12|139.22|136.42|139.23|136.43|138.82|136.02|0
1657082700000|2022-07-06 04:45:00|139.12|136.32|139.73|136.93|140.03|137.23|139.02|136.22|0
1657083000000|2022-07-06 04:50:00|139.78|136.98|140.23|137.43|140.39|137.59|139.72|136.92|0
1657083300000|2022-07-06 04:55:00|140.28|137.48|139.82|137.02|140.33|137.53|139.62|136.82|0
1657083600000|2022-07-06 05:00:00|139.72|136.92|141.04|138.24|141.04|138.24|139.47|136.67|0
1657083900000|2022-07-06 05:05:00|141.14|138.34|140.68|137.88|141.55|138.75|140.17|137.37|0
1657084200000|2022-07-06 05:10:00|140.58|137.78|139.6|136.8|140.73|137.93|139.45|136.65|0
1657084500000|2022-07-06 05:15:00|139.66|136.86|139.6|136.8|140.42|137.62|139.4|136.6|0
1657084800000|2022-07-06 05:20:00|139.5|136.7|140.46|137.66|140.61|137.81|139.19|136.39|0
1657085100000|2022-07-06 05:25:00|140.56|137.76|140.76|137.96|141.12|138.32|140.1|137.3|0
1657085400000|2022-07-06 05:30:00|140.56|137.76|141.53|138.73|141.73|138.93|140.51|137.71|0
1657085700000|2022-07-06 05:35:00|141.42|138.62|141.58|138.78|142.04|139.24|140.96|138.16|0
1657086000000|2022-07-06 05:40:00|141.37|138.57|141.06|138.26|141.63|138.83|140.65|137.85|0
1657086300000|2022-07-06 05:45:00|140.81|138.01|140.13|137.33|140.85|138.05|139.32|136.52|0
1657086600000|2022-07-06 05:50:00|140.03|137.23|141.67|138.87|141.67|138.87|139.83|137.03|0
1657086900000|2022-07-06 05:55:00|141.57|138.77|143.32|140.52|143.42|140.62|141.46|138.66|0
1657087200000|2022-07-06 06:00:00|143.42|140.62|145.4|142.6|145.4|142.6|143.22|140.42|0
1657087500000|2022-07-06 06:05:00|145.61|142.81|146.56|143.76|146.77|143.97|145.5|142.7|0
1657087800000|2022-07-06 06:10:00|146.51|143.71|145.18|142.38|147.19|144.39|144.87|142.07|0
1657088100000|2022-07-06 06:15:00|145.29|142.49|144.66|141.86|145.55|142.75|144.03|141.23|0
1657088400000|2022-07-06 06:20:00|144.34|141.54|144.34|141.54|144.92|142.12|143.3|140.5|0
1657088700000|2022-07-06 06:25:00|144.24|141.44|143.81|141.01|144.96|142.16|143.45|140.65|0
1657089000000|2022-07-06 06:30:00|143.71|140.91|144.33|141.53|144.39|141.59|142.88|140.08|0
1657089300000|2022-07-06 06:35:00|144.44|141.64|144.69|141.89|144.75|141.95|143.81|141.01|0
1657089600000|2022-07-06 06:40:00|144.64|141.84|142.47|139.67|144.74|141.94|142.37|139.57|0
1657089900000|2022-07-06 06:45:00|142.37|139.57|142.06|139.26|143.46|140.66|142.06|139.26|0
1657090200000|2022-07-06 06:50:00|142.16|139.36|142.16|139.36|143.19|140.39|142.06|139.26|0
1657090500000|2022-07-06 06:55:00|142.11|139.31|139.54|136.74|142.21|139.41|139.54|136.74|0
1657090800000|2022-07-06 07:00:00|139.65|136.85|136.86|134.06|139.65|136.85|134.77|131.97|0
1657091100000|2022-07-06 07:05:00|136.71|134.31|138.02|135.62|138.22|135.82|135.06|132.66|0
1657091400000|2022-07-06 07:10:00|137.76|135.36|138.42|136.02|138.87|136.47|136.76|134.36|0
1657091700000|2022-07-06 07:15:00|138.47|136.07|136.95|134.55|138.47|136.07|136.95|134.55|0
1657092000000|2022-07-06 07:20:00|136.8|134.4|134.41|132.01|136.85|134.45|131.8|129.4|0
1657092300000|2022-07-06 07:25:00|134.61|132.21|133.71|131.31|134.65|132.25|132.38|129.98|0
1657092600000|2022-07-06 07:30:00|133.42|131.02|133.56|131.16|133.75|131.35|132.38|129.98|0
1657092900000|2022-07-06 07:35:00|133.46|131.06|133.36|130.96|134.25|131.85|132.28|129.88|0
1657093200000|2022-07-06 07:40:00|133.45|131.05|132.66|130.26|133.45|131.05|132.27|129.87|0
1657093500000|2022-07-06 07:45:00|132.72|130.32|134.14|131.74|134.73|132.33|132.52|130.12|0
1657093800000|2022-07-06 07:50:00|134.04|131.64|134.53|132.13|135.03|132.63|132.95|130.55|0
1657094100000|2022-07-06 07:55:00|134.63|132.23|135.07|132.67|135.42|133.02|134.13|131.73|0
1657094400000|2022-07-06 08:00:00|135.22|132.82|137.92|135.52|138.12|135.72|134.43|132.03|0
1657094700000|2022-07-06 08:05:00|137.97|135.57|135.61|133.21|138.43|136.03|135.11|132.71|0
1657095000000|2022-07-06 08:10:00|135.66|133.26|134.96|132.56|135.81|133.41|134.37|131.97|0
1657095300000|2022-07-06 08:15:00|134.76|132.36|137.2|134.8|137.41|135.01|134.76|132.36|0
1657095600000|2022-07-06 08:20:00|137.3|134.9|137.05|134.65|137.61|135.21|136.5|134.1|0
1657095900000|2022-07-06 08:25:00|137|134.6|139.12|136.72|139.12|136.72|136.9|134.5|0
1657096200000|2022-07-06 08:30:00|139.17|136.77|140.49|138.09|140.74|138.34|139.17|136.77|0
1657096500000|2022-07-06 08:35:00|140.44|138.04|140.13|137.73|140.85|138.45|139.36|136.96|0
1657096800000|2022-07-06 08:40:00|140.18|137.78|141.97|139.57|142.49|140.09|140.18|137.78|0
1657097100000|2022-07-06 08:45:00|141.92|139.52|142.27|139.87|142.33|139.93|141.25|138.85|0
1657097400000|2022-07-06 08:50:00|142.17|139.77|140.46|138.06|142.48|140.08|140.2|137.8|0
1657097700000|2022-07-06 08:55:00|140.4|138|141.84|139.44|141.84|139.44|139.89|137.49|0
1657098000000|2022-07-06 09:00:00|141.63|139.23|143.13|140.73|143.13|140.73|141.22|138.82|0
1657098300000|2022-07-06 09:05:00|143.07|140.67|141.57|139.17|143.49|141.09|141.57|139.17|0
1657098600000|2022-07-06 09:10:00|141.52|139.12|142.55|140.15|142.91|140.51|141.11|138.71|0
1657098900000|2022-07-06 09:15:00|142.6|140.2|141.2|138.8|143.48|141.08|140.9|138.5|0
1657099200000|2022-07-06 09:20:00|141.15|138.75|139.56|137.16|141.2|138.8|139.56|137.16|0
1657099500000|2022-07-06 09:25:00|139.46|137.06|138.54|136.14|139.77|137.37|138.34|135.94|0
1657099800000|2022-07-06 09:30:00|138.34|135.94|139.45|137.05|139.66|137.26|138.24|135.84|0
1657100100000|2022-07-06 09:35:00|139.35|136.95|140.47|138.07|140.78|138.38|139.2|136.8|0
1657100400000|2022-07-06 09:40:00|140.42|138.02|138.68|136.28|140.47|138.07|138.43|136.03|0
1657100700000|2022-07-06 09:45:00|138.63|136.23|138.63|136.23|139.54|137.14|138.22|135.82|0
1657101000000|2022-07-06 09:50:00|138.58|136.18|137.21|134.81|139.13|136.73|136.86|134.46|0
1657101300000|2022-07-06 09:55:00|136.96|134.56|137.3|134.9|137.71|135.31|136.65|134.25|0
1657101600000|2022-07-06 10:00:00|137.26|134.86|137.3|134.9|137.5|135.1|136.4|134|0
1657101900000|2022-07-06 10:05:00|137.1|134.7|136.95|134.55|137.25|134.85|135.99|133.59|0
1657102200000|2022-07-06 10:10:00|136.89|134.49|137.19|134.79|137.75|135.35|136.89|134.49|0
1657102500000|2022-07-06 10:15:00|137.14|134.74|137.34|134.94|137.49|135.09|136.69|134.29|0
1657102800000|2022-07-06 10:20:00|137.39|134.99|135.68|133.28|137.49|135.09|135.58|133.18|0
1657103100000|2022-07-06 10:25:00|135.58|133.18|135.83|133.43|136.48|134.08|135.48|133.08|0
1657103400000|2022-07-06 10:30:00|135.58|133.18|135.52|133.12|135.87|133.47|135.17|132.77|0
1657103700000|2022-07-06 10:35:00|135.47|133.07|136.07|133.67|136.42|134.02|135.27|132.87|0
1657104000000|2022-07-06 10:40:00|136.37|133.97|138.07|135.67|138.28|135.88|136.37|133.97|0
1657104300000|2022-07-06 10:45:00|137.92|135.52|138.43|136.03|138.94|136.54|137.77|135.37|0
1657104600000|2022-07-06 10:50:00|138.48|136.08|139.49|137.09|139.49|137.09|137.87|135.47|0
1657104900000|2022-07-06 10:55:00|139.44|137.04|138.32|135.92|139.59|137.19|138.26|135.86|0
1657105200000|2022-07-06 11:00:00|138.26|135.86|139.48|137.08|139.58|137.18|138.26|135.86|0
1657105500000|2022-07-06 11:05:00|139.38|136.98|139.78|137.38|140.29|137.89|139.17|136.77|0
1657105800000|2022-07-06 11:10:00|139.68|137.28|140.08|137.68|140.39|137.99|139.68|137.28|0
1657106100000|2022-07-06 11:15:00|139.98|137.58|139.32|136.92|140.39|137.99|139.06|136.66|0
1657106400000|2022-07-06 11:20:00|139.26|136.86|139.36|136.96|139.87|137.47|139.16|136.76|0
1657106700000|2022-07-06 11:25:00|139.41|137.01|140.17|137.77|140.38|137.98|138.75|136.35|0
1657107000000|2022-07-06 11:30:00|140.23|137.83|140.52|138.12|141.14|138.74|139.66|137.26|0
1657107300000|2022-07-06 11:35:00|140.42|138.02|140.42|138.02|140.83|138.43|140.11|137.71|0
1657107600000|2022-07-06 11:40:00|140.31|137.91|141.9|139.5|142.36|139.96|140.31|137.91|0
1657107900000|2022-07-06 11:45:00|141.95|139.55|143.24|140.84|143.39|140.99|141.95|139.55|0
1657108200000|2022-07-06 11:50:00|143.18|140.78|142.87|140.47|144.12|141.72|142.66|140.26|0
1657108500000|2022-07-06 11:55:00|142.92|140.52|142.35|139.95|143.28|140.88|142.35|139.95|0
1657108800000|2022-07-06 12:00:00|142.66|140.26|144.32|141.92|145.05|142.65|142.45|140.05|0
1657109100000|2022-07-06 12:05:00|144.52|142.12|144.28|141.88|144.8|142.4|142.79|140.39|0
1657109400000|2022-07-06 12:10:00|144.07|141.67|143.97|141.57|145.23|142.83|143.77|141.37|0
1657109700000|2022-07-06 12:15:00|143.87|141.47|143.14|140.74|144.18|141.78|142.73|140.33|0
1657110000000|2022-07-06 12:20:00|143.04|140.64|141.69|139.29|143.09|140.69|141.59|139.19|0
1657110300000|2022-07-06 12:25:00|141.59|139.19|142.41|140.01|142.82|140.42|141.59|139.19|0
1657110600000|2022-07-06 12:30:00|142.15|139.75|141.17|138.77|142.41|140.01|140.97|138.57|0
1657110900000|2022-07-06 12:35:00|141.28|138.88|139.84|137.44|141.38|138.98|139.64|137.24|0
1657111200000|2022-07-06 12:40:00|139.74|137.34|137.61|135.21|140.96|138.56|137.61|135.21|0
1657111500000|2022-07-06 12:45:00|137.71|135.31|136.11|133.71|137.92|135.52|136.11|133.71|0
1657111800000|2022-07-06 12:50:00|136.31|133.91|138.01|135.61|138.36|135.96|136.26|133.86|0
1657112100000|2022-07-06 12:55:00|138.11|135.71|138.41|136.01|139.12|136.72|137.9|135.5|0
1657112400000|2022-07-06 13:00:00|138.51|136.11|138.81|136.41|138.81|136.41|137.8|135.4|0
1657112700000|2022-07-06 13:05:00|138.71|136.31|137.9|135.5|138.91|136.51|137.69|135.29|0
1657113000000|2022-07-06 13:10:00|137.89|135.49|137.29|134.89|137.89|135.49|136.69|134.29|0
1657113300000|2022-07-06 13:15:00|137.19|134.79|138.29|135.89|138.69|136.29|137.09|134.69|0
1657113600000|2022-07-06 13:20:00|138.19|135.79|136.18|133.78|138.79|136.39|135.58|133.18|0
1657113900000|2022-07-06 13:25:00|136.08|133.68|136.47|134.07|137.68|135.28|135.48|133.08|0
1657114200000|2022-07-06 13:30:00|136.38|133.98|132.91|130.51|137.48|135.08|130.38|127.98|0
1657114500000|2022-07-06 13:35:00|132.62|130.22|138.67|136.27|138.98|136.58|132.62|130.22|0
1657114800000|2022-07-06 13:40:00|138.57|136.17|135.85|133.45|140.19|137.79|134.66|132.26|0
1657115100000|2022-07-06 13:45:00|135.76|133.36|139.68|137.28|140.5|138.1|135.26|132.86|0
1657115400000|2022-07-06 13:50:00|139.53|137.13|139.37|136.97|141.01|138.61|137.35|134.95|0
1657115700000|2022-07-06 13:55:00|139.07|136.67|135.99|133.59|140.59|138.19|134.65|132.25|0
1657116000000|2022-07-06 14:00:00|137.34|134.94|138.2|135.8|140.9|138.5|135.89|133.49|0
1657116300000|2022-07-06 14:05:00|138.45|136.05|131.69|129.29|138.6|136.2|130.58|128.18|0
1657116600000|2022-07-06 14:10:00|131.89|129.49|139.86|137.46|141.5|139.1|131.69|129.29|0
1657116900000|2022-07-06 14:15:00|139.66|137.26|139.5|137.1|141.19|138.79|138.03|135.63|0
1657117200000|2022-07-06 14:20:00|139.76|137.36|136.72|134.32|140.57|138.17|135.62|133.22|0
1657117500000|2022-07-06 14:25:00|137.22|134.82|136.02|133.62|138.33|135.93|134.63|132.23|0
1657117800000|2022-07-06 14:30:00|135.92|133.52|137.47|135.07|137.82|135.42|134.58|132.18|0
1657118100000|2022-07-06 14:35:00|137.52|135.12|137.82|135.42|138.83|136.43|136.61|134.21|0
1657118400000|2022-07-06 14:40:00|137.51|135.11|136.2|133.8|139.64|137.24|135.81|133.41|0
1657118700000|2022-07-06 14:45:00|136.1|133.7|139.73|137.33|139.73|137.33|135.36|132.96|0
1657119000000|2022-07-06 14:50:00|139.94|137.54|138.51|136.11|140.86|138.46|137.91|135.51|0
1657119300000|2022-07-06 14:55:00|138.41|136.01|137.9|135.5|140.14|137.74|137.09|134.69|0
1657119600000|2022-07-06 15:00:00|137.8|135.4|142.59|140.19|143.32|140.92|137.5|135.1|0
1657119900000|2022-07-06 15:05:00|142.49|140.09|141.93|139.53|142.7|140.3|140.79|138.39|0
1657120200000|2022-07-06 15:10:00|142.08|139.68|140.58|138.18|143.48|141.08|140.28|137.88|0
1657120500000|2022-07-06 15:15:00|140.69|138.29|139.33|136.93|140.69|138.29|138.85|136.45|0
1657120800000|2022-07-06 15:20:00|139.23|136.83|139.53|137.13|140.66|138.26|138.62|136.22|0
1657121100000|2022-07-06 15:25:00|139.33|136.93|142.57|140.17|142.57|140.17|139.33|136.93|0
1657121400000|2022-07-06 15:30:00|142.88|140.48|143.91|141.51|146.32|143.92|142.16|139.76|0
1657121700000|2022-07-06 15:35:00|144.02|141.62|143.34|140.94|144.43|142.03|142.77|140.37|0
1657122000000|2022-07-06 15:40:00|143.28|140.88|145.15|142.75|145.78|143.38|143.28|140.88|0
1657122300000|2022-07-06 15:45:00|145.57|143.17|142.93|140.53|146.41|144.01|142|139.6|0
1657122600000|2022-07-06 15:50:00|142.72|140.32|143.34|140.94|143.76|141.36|141.38|138.98|0
1657122900000|2022-07-06 15:55:00|142.82|140.42|141.16|138.76|143.55|141.15|140.75|138.35|0
1657123200000|2022-07-06 16:00:00|141.22|138.82|143.43|141.03|143.85|141.45|140.86|138.46|0
1657123500000|2022-07-06 16:05:00|143.12|140.72|143.64|141.24|144.37|141.97|141.26|138.86|0
1657123800000|2022-07-06 16:10:00|143.43|141.03|140.74|138.34|144.05|141.65|140.74|138.34|0
1657124100000|2022-07-06 16:15:00|140.84|138.44|141.76|139.36|142.18|139.78|140.43|138.03|0
1657124400000|2022-07-06 16:20:00|141.66|139.26|143.21|140.81|143.52|141.12|140.94|138.54|0
1657124700000|2022-07-06 16:25:00|143.31|140.91|141.55|139.15|143.31|140.91|141.34|138.94|0
1657125000000|2022-07-06 16:30:00|141.45|139.05|141.44|139.04|142.68|140.28|141.34|138.94|0
1657125300000|2022-07-06 16:35:00|141.34|138.94|141.13|138.73|141.54|139.14|139.7|137.3|0
1657125600000|2022-07-06 16:40:00|141.03|138.63|140|137.6|141.75|139.35|139.59|137.19|0
1657125900000|2022-07-06 16:45:00|140.1|137.7|140.92|138.52|141.02|138.62|139.79|137.39|0
1657126200000|2022-07-06 16:50:00|140.81|138.41|140.81|138.41|142.46|140.06|140.61|138.21|0
1657126500000|2022-07-06 16:55:00|140.71|138.31|140.09|137.69|141.32|138.92|139.58|137.18|0
1657126800000|2022-07-06 17:00:00|139.99|137.59|138.25|135.85|139.99|137.59|137.54|135.14|0
1657127100000|2022-07-06 17:05:00|137.95|135.55|136.33|133.93|138.05|135.65|135.73|133.33|0
1657127400000|2022-07-06 17:10:00|136.43|134.03|136.15|133.75|137.77|135.37|136.15|133.75|0
1657127700000|2022-07-06 17:15:00|135.95|133.55|136.15|133.75|137.16|134.76|135.65|133.25|0
1657128000000|2022-07-06 17:20:00|136.05|133.65|136.75|134.35|137.15|134.75|135.54|133.14|0
1657128300000|2022-07-06 17:25:00|136.64|134.24|137.55|135.15|138.16|135.76|136.34|133.94|0
1657128600000|2022-07-06 17:30:00|137.75|135.35|137.3|134.9|138.06|135.66|136.84|134.44|0
1657128900000|2022-07-06 17:35:00|137.24|134.84|136.63|134.23|137.55|135.15|136.33|133.93|0
1657129200000|2022-07-06 17:40:00|136.43|134.03|136.93|134.53|137.64|135.24|135.93|133.53|0
1657129500000|2022-07-06 17:45:00|137.03|134.63|136.02|133.62|137.03|134.63|135.62|133.22|0
1657129800000|2022-07-06 17:50:00|135.92|133.52|135.51|133.11|136.22|133.82|135.42|133.02|0
1657130100000|2022-07-06 17:55:00|135.41|133.01|135.36|132.96|136.12|133.72|134.61|132.21|0
1657130400000|2022-07-06 18:00:00|135.41|133.01|136.65|133.77|138.78|135.9|133.32|130.92|0
1657130700000|2022-07-06 18:05:00|136.05|133.17|134.11|131.23|136.05|133.17|130.41|127.53|0
1657131000000|2022-07-06 18:10:00|134.21|131.33|135.44|132.56|140|137.12|134.01|131.13|0
1657131300000|2022-07-06 18:15:00|135.39|132.51|138.77|135.89|139.53|136.65|135.39|132.51|0
1657131600000|2022-07-06 18:20:00|139.07|136.19|137.14|134.26|139.07|136.19|136.54|133.66|0
1657131900000|2022-07-06 18:25:00|137.34|134.46|130.94|128.06|139.78|136.9|130.94|128.06|0
1657132200000|2022-07-06 18:30:00|130.5|127.62|128.18|125.3|132.21|129.33|126.28|123.4|0
1657132500000|2022-07-06 18:35:00|127.8|124.92|127.79|124.91|130.5|127.62|126.27|123.39|0
1657132800000|2022-07-06 18:40:00|127.6|124.72|125.1|122.22|127.98|125.1|124.2|121.32|0
1657133100000|2022-07-06 18:45:00|124.82|121.94|127.37|124.49|127.56|124.68|123.88|121|0
1657133400000|2022-07-06 18:50:00|127.47|124.59|126.7|123.82|128.33|125.45|126.04|123.16|0
1657133700000|2022-07-06 18:55:00|127.18|124.3|125.66|122.78|127.65|124.77|125.47|122.59|0
1657134000000|2022-07-06 19:00:00|125.47|122.59|127.41|124.53|129.21|126.33|125.37|122.49|0
1657134300000|2022-07-06 19:05:00|127.5|124.62|125.98|123.1|128.17|125.29|125.98|123.1|0
1657134600000|2022-07-06 19:10:00|126.07|123.19|123.9|121.02|126.26|123.38|123.9|121.02|0
1657134900000|2022-07-06 19:15:00|123.99|121.11|123.9|121.02|125.41|122.53|123.15|120.27|0
1657135200000|2022-07-06 19:20:00|123.99|121.11|122.12|119.24|123.99|121.11|122.03|119.15|0
1657135500000|2022-07-06 19:25:00|122.03|119.15|122.21|119.33|123.24|120.36|121.94|119.06|0
1657135800000|2022-07-06 19:30:00|122.31|119.43|121.47|118.59|123.23|120.35|121.38|118.5|0
1657136100000|2022-07-06 19:35:00|122.99|120.11|122.24|119.36|122.99|120.11|119.11|116.23|0
1657136400000|2022-07-06 19:40:00|122.43|119.55|123.31|120.91|123.87|121.47|122|119.18|0
1657136700000|2022-07-06 19:45:00|123.4|121|125.89|123.49|126.51|124.11|122.89|120.49|0
1657137000000|2022-07-06 19:50:00|125.6|123.2|131.05|128.17|132.13|129.25|125.6|123.2|0
1657137300000|2022-07-06 19:55:00|131.24|128.36|129.34|126.46|131.73|128.85|128.71|125.83|0
1657137600000|2022-07-06 20:00:00|128.95|126.07|128.71|126.31|129.34|126.7|128.32|125.59|0
1657137900000|2022-07-06 20:05:00|128.61|126.21|127.64|125.24|128.61|126.21|127.17|124.77|0
1657138200000|2022-07-06 20:10:00|127.74|125.34|127.74|125.34|128.02|125.62|127.06|124.66|0
1657138500000|2022-07-06 20:15:00|128.03|125.23|127.64|124.84|128.13|125.33|127.64|124.84|0
1657138800000|2022-07-06 20:20:00|127.55|124.75|127.54|124.74|127.93|125.13|127.45|124.65|0
1657139100000|2022-07-06 20:25:00|127.5|124.7|127.54|124.74|127.64|124.84|127.35|124.55|0
1657139400000|2022-07-06 20:30:00|127.63|124.83|127.97|125.17|128.11|125.31|127.63|124.83|0
1657139700000|2022-07-06 20:35:00|127.92|125.12|127.91|125.11|128.01|125.21|127.34|124.54|0
1657140000000|2022-07-06 20:40:00|128.01|125.21|127.62|124.82|128.01|125.21|127.43|124.63|0
1657140300000|2022-07-06 20:45:00|127.72|124.92|128.36|125.56|128.55|125.75|127.52|124.72|0
1657140600000|2022-07-06 20:50:00|128.45|125.65|128.06|125.26|128.55|125.75|128.06|125.26|0
1657140900000|2022-07-06 20:55:00|127.87|125.07|127.63|124.83|127.97|125.17|127.63|124.83|0
1657141200000|2022-07-06 21:00:00|127.71|124.91|127.72|124.92|127.79|124.99|127.71|124.91|0
1657141500000|2022-07-06 21:05:00|127.73|124.93|127.73|124.93|127.76|124.96|127.64|124.84|0
1657141800000|2022-07-06 21:10:00|127.72|124.92|127.74|124.94|127.81|125.01|127.72|124.92|0
1657142100000|2022-07-06 21:15:00|127.73|124.93|127.58|124.78|127.75|124.95|127.41|124.61|0
1657142400000|2022-07-06 21:20:00|127.59|124.79|127.62|124.82|127.63|124.83|127.56|124.76|0
1657142700000|2022-07-06 21:25:00|127.63|124.83|127.67|124.87|127.7|124.9|127.63|124.83|0
1657143000000|2022-07-06 21:30:00|127.7|124.9|127.69|124.89|127.72|124.92|127.66|124.86|0
1657143300000|2022-07-06 21:35:00|127.7|124.9|127.66|124.86|127.7|124.9|127.66|124.86|0
1657143600000|2022-07-06 21:40:00|127.67|124.87|127.69|124.89|127.69|124.89|127.64|124.84|0
1657143900000|2022-07-06 21:45:00|127.68|124.88|127.64|124.84|127.68|124.88|127.5|124.7|0
1657144200000|2022-07-06 21:50:00|127.61|124.81|127.47|124.67|127.64|124.84|127.47|124.67|0
1657144500000|2022-07-06 21:55:00|127.48|124.68|127.78|124.98|127.8|125|127.38|124.58|0
1657144800000|2022-07-06 22:00:00|127.87|125.07|127.53|124.73|127.87|125.07|127.15|124.35|0
1657145100000|2022-07-06 22:05:00|127.43|124.63|127.38|124.58|127.43|124.63|127.14|124.34|0
1657145400000|2022-07-06 22:10:00|127.33|124.53|128.48|125.68|128.48|125.68|127.33|124.53|0
1657145700000|2022-07-06 22:15:00|128.43|125.63|128.19|125.39|128.57|125.77|128.09|125.29|0
1657146000000|2022-07-06 22:20:00|128.14|125.34|127.41|124.61|128.19|125.39|127.32|124.52|0
1657146300000|2022-07-06 22:25:00|127.51|124.71|127.99|125.19|128.08|125.28|127.51|124.71|0
1657146600000|2022-07-06 22:30:00|127.89|125.09|128.17|125.37|128.27|125.47|127.79|124.99|0
1657146900000|2022-07-06 22:35:00|128.22|125.42|128.65|125.85|129.04|126.24|128.22|125.42|0
1657147200000|2022-07-06 22:40:00|128.7|125.9|128.7|125.9|128.84|126.04|128.36|125.56|0
1657147500000|2022-07-06 22:45:00|128.65|125.85|128.55|125.75|128.65|125.85|128.36|125.56|0
1657147800000|2022-07-06 22:50:00|128.6|125.8|128.83|126.03|129.03|126.23|128.55|125.75|0
1657148100000|2022-07-06 22:55:00|128.74|125.94|128.83|126.03|129.12|126.32|128.74|125.94|0
1657148400000|2022-07-06 23:00:00|128.69|125.89|128.44|125.64|128.73|125.93|128.15|125.35|0
1657148700000|2022-07-06 23:05:00|128.34|125.54|128.44|125.64|128.63|125.83|128.05|125.25|0
1657149000000|2022-07-06 23:10:00|128.34|125.54|128.91|126.11|129.01|126.21|128.34|125.54|0
1657149300000|2022-07-06 23:15:00|128.82|126.02|129.1|126.3|129.3|126.5|128.82|126.02|0
1657149600000|2022-07-06 23:20:00|129.01|126.21|129.2|126.4|129.39|126.59|129.01|126.21|0
1657149900000|2022-07-06 23:25:00|129.1|126.3|129|126.2|129.19|126.39|128.9|126.1|0
1657150200000|2022-07-06 23:30:00|129.05|126.25|128.32|125.52|129.05|126.25|128.32|125.52|0
1657150500000|2022-07-06 23:35:00|128.37|125.57|128.7|125.9|128.99|126.19|128.32|125.52|0
1657150800000|2022-07-06 23:40:00|128.75|125.95|128.5|125.7|128.99|126.19|128.31|125.51|0
1657151100000|2022-07-06 23:45:00|128.6|125.8|127.49|124.69|128.7|125.9|127.15|124.35|0
1657151400000|2022-07-06 23:50:00|127.54|124.74|127.73|124.93|128.02|125.22|127.53|124.73|0
1657151700000|2022-07-06 23:55:00|127.82|125.02|128.2|125.4|128.2|125.4|127.73|124.93|0
1657152000000|2022-07-07 00:00:00|128.3|125.5|130.43|127.63|130.62|127.82|128.3|125.5|0
1657152300000|2022-07-07 00:05:00|130.97|128.17|131.5|128.7|131.9|129.1|130.62|127.82|0
1657152600000|2022-07-07 00:10:00|131.55|128.75|131.01|128.21|131.89|129.09|130.81|128.01|0
1657152900000|2022-07-07 00:15:00|131.1|128.3|131|128.2|132.23|129.43|130.71|127.91|0
1657153200000|2022-07-07 00:20:00|130.9|128.1|130.31|127.51|130.9|128.1|130.17|127.37|0
1657153500000|2022-07-07 00:25:00|130.22|127.42|130.6|127.8|130.9|128.1|130.12|127.32|0
1657153800000|2022-07-07 00:30:00|130.5|127.7|131.09|128.29|131.24|128.44|129.63|126.83|0
1657154100000|2022-07-07 00:35:00|131.18|128.38|129.52|126.72|131.18|128.38|129.52|126.72|0
1657154400000|2022-07-07 00:40:00|129.33|126.53|128.99|126.19|129.43|126.63|128.41|125.61|0
1657154700000|2022-07-07 00:45:00|129.03|126.23|129.81|127.01|129.81|127.01|128.74|125.94|0
1657155000000|2022-07-07 00:50:00|129.71|126.91|130.19|127.39|130.49|127.69|129.51|126.71|0
1657155300000|2022-07-07 00:55:00|130.14|127.34|130.24|127.44|130.48|127.68|129.8|127|0
1657155600000|2022-07-07 01:00:00|130.19|127.39|132.54|129.74|133.73|130.93|130.09|127.29|0
1657155900000|2022-07-07 01:05:00|132.34|129.54|132.24|129.44|132.63|129.83|131.94|129.14|0
1657156200000|2022-07-07 01:10:00|132.04|129.24|132.83|130.03|133.82|131.02|132.04|129.24|0
1657156500000|2022-07-07 01:15:00|132.98|130.18|133.52|130.72|133.62|130.82|132.73|129.93|0
1657156800000|2022-07-07 01:20:00|133.47|130.67|132.42|129.62|133.91|131.11|132.42|129.62|0
1657157100000|2022-07-07 01:25:00|132.28|129.48|132.62|129.82|132.71|129.91|131.53|128.73|0
1657157400000|2022-07-07 01:30:00|132.42|129.62|133.01|130.21|133.51|130.71|132.07|129.27|0
1657157700000|2022-07-07 01:35:00|133.11|130.31|133.7|130.9|133.8|131|132.51|129.71|0
1657158000000|2022-07-07 01:40:00|133.9|131.1|134.79|131.99|135.59|132.79|133.9|131.1|0
1657158300000|2022-07-07 01:45:00|134.59|131.79|133.99|131.19|135.09|132.29|133.99|131.19|0
1657158600000|2022-07-07 01:50:00|133.89|131.09|133.29|130.49|134.24|131.44|133.09|130.29|0
1657158900000|2022-07-07 01:55:00|133.34|130.54|133.14|130.34|133.74|130.94|132.99|130.19|0
1657159200000|2022-07-07 02:00:00|133.04|130.24|131.85|129.05|133.04|130.24|131.41|128.61|0
1657159500000|2022-07-07 02:05:00|131.9|129.1|131.99|129.19|132.19|129.39|131.3|128.5|0
1657159800000|2022-07-07 02:10:00|131.89|129.09|131.59|128.79|132.78|129.98|131.59|128.79|0
1657160100000|2022-07-07 02:15:00|131.5|128.7|130.71|127.91|131.59|128.79|129.93|127.13|0
1657160400000|2022-07-07 02:20:00|130.61|127.81|130.51|127.71|130.9|128.1|130.02|127.22|0
1657160700000|2022-07-07 02:25:00|130.56|127.76|131.38|128.58|131.48|128.68|130.56|127.76|0
1657161000000|2022-07-07 02:30:00|131.34|128.54|130.11|127.31|131.58|128.78|130.11|127.31|0
1657161300000|2022-07-07 02:35:00|130.01|127.21|129.91|127.11|130.65|127.85|129.52|126.72|0
1657161600000|2022-07-07 02:40:00|130.01|127.21|128.16|125.36|130.11|127.31|127.88|125.08|0
1657161900000|2022-07-07 02:45:00|127.97|125.17|127.77|124.97|128.26|125.46|127.59|124.79|0
1657162200000|2022-07-07 02:50:00|127.82|125.02|128.21|125.41|128.35|125.55|127.54|124.74|0
1657162500000|2022-07-07 02:55:00|128.16|125.36|127.34|124.54|128.44|125.64|127.19|124.39|0
1657162800000|2022-07-07 03:00:00|127.38|124.58|128.44|125.64|128.68|125.88|127.38|124.58|0
1657163100000|2022-07-07 03:05:00|128.34|125.54|128.29|125.49|128.63|125.83|128.15|125.35|0
1657163400000|2022-07-07 03:10:00|128.24|125.44|127.42|124.62|128.53|125.73|127.28|124.48|0
1657163700000|2022-07-07 03:15:00|127.47|124.67|126.94|124.14|128.04|125.24|126.89|124.09|0
1657164000000|2022-07-07 03:20:00|126.89|124.09|127.07|124.27|127.46|124.66|126.89|124.09|0
1657164300000|2022-07-07 03:25:00|126.98|124.18|127.6|124.8|127.84|125.04|126.88|124.08|0
1657164600000|2022-07-07 03:30:00|127.55|124.75|128.12|125.32|128.7|125.9|127.26|124.46|0
1657164900000|2022-07-07 03:35:00|128.03|125.23|127.83|125.03|128.31|125.51|127.73|124.93|0
1657165200000|2022-07-07 03:40:00|127.93|125.13|127.83|125.03|128.31|125.51|127.73|124.93|0
1657165500000|2022-07-07 03:45:00|127.73|124.93|128.4|125.6|128.59|125.79|126.96|124.16|0
1657165800000|2022-07-07 03:50:00|128.45|125.65|128.4|125.6|128.79|125.99|128.3|125.5|0
1657166100000|2022-07-07 03:55:00|128.3|125.5|128.93|126.13|129.02|126.22|128.3|125.5|0
1657166400000|2022-07-07 04:00:00|128.83|126.03|127.91|125.11|128.83|126.03|127.71|124.91|0
1657166700000|2022-07-07 04:05:00|127.81|125.01|128.29|125.49|128.38|125.58|127.52|124.72|0
1657167000000|2022-07-07 04:10:00|128.38|125.58|128.48|125.68|128.58|125.78|127.9|125.1|0
1657167300000|2022-07-07 04:15:00|128.38|125.58|128.57|125.77|128.67|125.87|127.8|125|0
1657167600000|2022-07-07 04:20:00|128.66|125.86|128.27|125.47|129.15|126.35|128.27|125.47|0
1657167900000|2022-07-07 04:25:00|128.37|125.57|128.46|125.66|128.56|125.76|128.27|125.47|0
1657168200000|2022-07-07 04:30:00|128.37|125.57|127.59|124.79|128.56|125.76|127.59|124.79|0
1657168500000|2022-07-07 04:35:00|127.5|124.7|127.49|124.69|127.88|125.08|127.4|124.6|0
1657168800000|2022-07-07 04:40:00|127.54|124.74|127.35|124.55|127.78|124.98|127.35|124.55|0
1657169100000|2022-07-07 04:45:00|127.39|124.59|127.1|124.3|127.49|124.69|126.81|124.01|0
1657169400000|2022-07-07 04:50:00|127.01|124.21|127|124.2|127.29|124.49|126.91|124.11|0
1657169700000|2022-07-07 04:55:00|127.05|124.25|126.9|124.1|127.05|124.25|126.81|124.01|0
1657170000000|2022-07-07 05:00:00|126.81|124.01|126.28|123.48|127.33|124.53|125.04|122.24|0
1657170300000|2022-07-07 05:05:00|126.32|123.52|124.8|122|126.51|123.71|124.71|121.91|0
1657170600000|2022-07-07 05:10:00|124.9|122.1|123.29|120.49|125.09|122.29|123.29|120.49|0
1657170900000|2022-07-07 05:15:00|123.2|120.4|123.76|120.96|123.76|120.96|122.64|119.84|0
1657171200000|2022-07-07 05:20:00|123.66|120.86|124.04|121.24|124.04|121.24|123.52|120.72|0
1657171500000|2022-07-07 05:25:00|123.99|121.19|124.22|121.42|124.41|121.61|123.85|121.05|0
1657171800000|2022-07-07 05:30:00|124.13|121.33|125.35|122.55|125.45|122.65|123.94|121.14|0
1657172100000|2022-07-07 05:35:00|125.44|122.64|125.53|122.73|125.92|123.12|124.87|122.07|0
1657172400000|2022-07-07 05:40:00|125.58|122.78|125.91|123.11|126.01|123.21|125.53|122.73|0
1657172700000|2022-07-07 05:45:00|125.72|122.92|125.15|122.35|125.72|122.92|124.77|121.97|0
1657173000000|2022-07-07 05:50:00|125.1|122.3|125.52|122.72|125.62|122.82|124.53|121.73|0
1657173300000|2022-07-07 05:55:00|125.43|122.63|125.14|122.34|125.62|122.82|125.04|122.24|0
1657173600000|2022-07-07 06:00:00|124.9|122.1|124.57|121.77|125.42|122.62|124.1|121.3|0
1657173900000|2022-07-07 06:05:00|124.62|121.82|124.28|121.48|125.32|122.52|124.28|121.48|0
1657174200000|2022-07-07 06:10:00|124.38|121.58|125.37|122.57|125.79|122.99|123.9|121.1|0
1657174500000|2022-07-07 06:15:00|125.32|122.52|125.03|122.23|125.37|122.57|124.28|121.48|0
1657174800000|2022-07-07 06:20:00|124.93|122.13|125.55|122.75|125.64|122.84|124.65|121.85|0
1657175100000|2022-07-07 06:25:00|125.5|122.7|125.49|122.69|126.02|123.22|125.12|122.32|0
1657175400000|2022-07-07 06:30:00|125.35|122.55|126.3|123.5|126.63|123.83|125.21|122.41|0
1657175700000|2022-07-07 06:35:00|126.25|123.45|126.58|123.78|127.01|124.21|126.15|123.35|0
1657176000000|2022-07-07 06:40:00|126.53|123.73|126.53|123.73|126.58|123.78|126.06|123.26|0
1657176300000|2022-07-07 06:45:00|126.43|123.63|126.05|123.25|126.53|123.73|125.82|123.02|0
1657176600000|2022-07-07 06:50:00|126.19|123.39|125.52|122.72|126.19|123.39|125.47|122.67|0
1657176900000|2022-07-07 06:55:00|125.57|122.77|126.04|123.24|126.14|123.34|125.24|122.44|0
1657177200000|2022-07-07 07:00:00|125.94|123.14|126.28|123.48|126.42|123.62|124.8|122|0
1657177500000|2022-07-07 07:05:00|125.93|123.53|124.69|122.29|126.03|123.63|124.6|122.2|0
1657177800000|2022-07-07 07:10:00|124.79|122.39|126.59|124.19|126.78|124.38|124.69|122.29|0
1657178100000|2022-07-07 07:15:00|126.5|124.1|126.54|124.14|127.45|125.05|126.3|123.9|0
1657178400000|2022-07-07 07:20:00|126.59|124.19|124.68|122.28|126.59|124.19|124.59|122.19|0
1657178700000|2022-07-07 07:25:00|124.87|122.47|125.4|123|125.96|123.56|124.73|122.33|0
1657179000000|2022-07-07 07:30:00|125.21|122.81|122.85|120.45|125.21|122.81|122.85|120.45|0
1657179300000|2022-07-07 07:35:00|122.95|120.55|123.51|121.11|123.65|121.25|122.85|120.45|0
1657179600000|2022-07-07 07:40:00|123.56|121.16|124.35|121.95|124.82|122.42|123.22|120.82|0
1657179900000|2022-07-07 07:45:00|124.44|122.04|124.16|121.76|124.73|122.33|123.83|121.43|0
1657180200000|2022-07-07 07:50:00|124.11|121.71|124.81|122.41|125|122.6|123.97|121.57|0
1657180500000|2022-07-07 07:55:00|124.53|122.13|124.05|121.65|124.67|122.27|123.77|121.37|0
1657180800000|2022-07-07 08:00:00|123.82|121.42|123.72|121.32|124.15|121.75|123.3|120.9|0
1657181100000|2022-07-07 08:05:00|123.77|121.37|122.45|120.05|123.91|121.51|122.27|119.87|0
1657181400000|2022-07-07 08:10:00|122.41|120.01|123.48|121.08|123.76|121.36|122.41|120.01|0
1657181700000|2022-07-07 08:15:00|123.53|121.13|123.62|121.22|123.76|121.36|123.29|120.89|0
1657182000000|2022-07-07 08:20:00|123.57|121.17|123.28|120.88|123.66|121.26|123.1|120.7|0
1657182300000|2022-07-07 08:25:00|123.19|120.79|123.09|120.69|123.52|121.12|123.09|120.69|0
1657182600000|2022-07-07 08:30:00|123|120.6|123.37|120.97|123.46|121.06|122.53|120.13|0
1657182900000|2022-07-07 08:35:00|123.42|121.02|124.4|122|124.97|122.57|122.9|120.5|0
1657183200000|2022-07-07 08:40:00|124.3|121.9|126.2|123.8|126.2|123.8|124.3|121.9|0
1657183500000|2022-07-07 08:45:00|126.15|123.75|126.38|123.98|126.48|124.08|125.63|123.23|0
1657183800000|2022-07-07 08:50:00|126.29|123.89|125.71|123.31|126.38|123.98|125.33|122.93|0
1657184100000|2022-07-07 08:55:00|125.62|123.22|123.63|121.23|127.24|124.84|122.04|119.64|0
1657184400000|2022-07-07 09:00:00|124.76|122.36|125.28|122.88|126.18|123.78|123.35|120.95|0
1657184700000|2022-07-07 09:05:00|125.32|122.92|124.85|122.45|126.42|124.02|124.47|122.07|0
1657185000000|2022-07-07 09:10:00|124.66|122.26|124.56|122.16|125.51|123.11|123.9|121.5|0
1657185300000|2022-07-07 09:15:00|124.46|122.06|123.33|120.93|124.65|122.25|123.14|120.74|0
1657185600000|2022-07-07 09:20:00|123.29|120.89|124.65|122.25|124.7|122.3|123.05|120.65|0
1657185900000|2022-07-07 09:25:00|124.55|122.15|125.11|122.71|125.4|123|123.98|121.58|0
1657186200000|2022-07-07 09:30:00|125.16|122.76|124.54|122.14|125.59|123.19|124.17|121.77|0
1657186500000|2022-07-07 09:35:00|124.5|122.1|124.54|122.14|125.11|122.71|123.79|121.39|0
1657186800000|2022-07-07 09:40:00|124.49|122.09|124.63|122.23|125.01|122.61|124.25|121.85|0
1657187100000|2022-07-07 09:45:00|124.72|122.32|125.38|122.98|125.76|123.36|124.53|122.13|0
1657187400000|2022-07-07 09:50:00|125.29|122.89|126.04|123.64|126.14|123.74|125|122.6|0
1657187700000|2022-07-07 09:55:00|125.95|123.55|126.42|124.02|126.52|124.12|125.71|123.31|0
1657188000000|2022-07-07 10:00:00|126.47|124.07|126.13|123.73|126.66|124.26|125.94|123.54|0
1657188300000|2022-07-07 10:05:00|126.23|123.83|126.33|123.93|126.43|124.03|125.51|123.11|0
1657188600000|2022-07-07 10:10:00|126.24|123.84|125.94|123.54|126.43|124.03|125.94|123.54|0
1657188900000|2022-07-07 10:15:00|125.99|123.59|127.33|124.93|127.47|125.07|125.56|123.16|0
1657189200000|2022-07-07 10:20:00|127.38|124.98|126.22|123.82|128.39|125.99|126.13|123.73|0
1657189500000|2022-07-07 10:25:00|126.13|123.73|125.7|123.3|126.7|124.3|125.51|123.11|0
1657189800000|2022-07-07 10:30:00|125.65|123.25|125.03|122.63|125.84|123.44|124.79|122.39|0
1657190100000|2022-07-07 10:35:00|124.98|122.58|124.88|122.48|125.74|123.34|124.88|122.48|0
1657190400000|2022-07-07 10:40:00|124.78|122.38|124.78|122.38|125.26|122.86|124.68|122.28|0
1657190700000|2022-07-07 10:45:00|124.73|122.33|124.68|122.28|124.87|122.47|124.3|121.9|0
1657191000000|2022-07-07 10:50:00|124.78|122.38|124.96|122.56|125.25|122.85|124.68|122.28|0
1657191300000|2022-07-07 10:55:00|125.06|122.66|124.39|121.99|125.77|123.37|124.25|121.85|0
1657191600000|2022-07-07 11:00:00|124.29|121.89|125.05|122.65|125.14|122.74|124.29|121.89|0
1657191900000|2022-07-07 11:05:00|125.14|122.74|125.42|123.02|125.52|123.12|124.85|122.45|0
1657192200000|2022-07-07 11:10:00|125.47|123.07|124.94|122.54|125.52|123.12|124.94|122.54|0
1657192500000|2022-07-07 11:15:00|125.04|122.64|125.13|122.73|125.56|123.16|124.85|122.45|0
1657192800000|2022-07-07 11:20:00|125.18|122.78|126.46|124.06|126.65|124.25|125.13|122.73|0
1657193100000|2022-07-07 11:25:00|126.41|124.01|126.36|123.96|126.41|124.01|125.51|123.11|0
1657193400000|2022-07-07 11:30:00|126.27|123.87|124.64|122.24|126.46|124.06|124.6|122.2|0
1657193700000|2022-07-07 11:35:00|124.6|122.2|124.73|122.33|124.93|122.53|124.26|121.86|0
1657194000000|2022-07-07 11:40:00|124.55|122.15|123.88|121.48|124.55|122.15|123.6|121.2|0
1657194300000|2022-07-07 11:45:00|123.6|121.2|124.02|121.62|124.63|122.23|123.6|121.2|0
1657194600000|2022-07-07 11:50:00|124.06|121.66|123.59|121.19|124.44|122.04|123.31|120.91|0
1657194900000|2022-07-07 11:55:00|123.5|121.1|122.55|120.15|123.5|121.1|122.27|119.87|0
1657195200000|2022-07-07 12:00:00|122.65|120.25|122.92|120.52|123.4|121|121.99|119.59|0
1657195500000|2022-07-07 12:05:00|122.83|120.43|122.73|120.33|123.11|120.71|122.45|120.05|0
1657195800000|2022-07-07 12:10:00|122.64|120.24|123.2|120.8|123.2|120.8|122.27|119.87|0
1657196100000|2022-07-07 12:15:00|123.25|120.85|124.61|122.21|124.61|122.21|122.82|120.42|0
1657196400000|2022-07-07 12:20:00|124.51|122.11|123.66|121.26|124.51|122.11|122.82|120.42|0
1657196700000|2022-07-07 12:25:00|123.71|121.31|123.8|121.4|124.13|121.73|123.09|120.69|0
1657197000000|2022-07-07 12:30:00|123.7|121.3|124.41|122.01|124.88|122.48|122.62|120.22|0
1657197300000|2022-07-07 12:35:00|124.55|122.15|123.84|121.44|124.78|122.38|123.37|120.97|0
1657197600000|2022-07-07 12:40:00|123.98|121.58|122.42|120.02|123.98|121.58|122.24|119.84|0
1657197900000|2022-07-07 12:45:00|122.33|119.93|121.93|119.53|122.94|120.54|121.49|119.09|0
1657198200000|2022-07-07 12:50:00|121.74|119.34|120.81|118.41|121.74|119.34|120.72|118.32|0
1657198500000|2022-07-07 12:55:00|120.9|118.5|121.88|119.48|121.88|119.48|120.72|118.32|0
1657198800000|2022-07-07 13:00:00|121.92|119.52|120.99|118.59|122.02|119.62|120.43|118.03|0
1657199100000|2022-07-07 13:05:00|121.08|118.68|121.68|119.28|122.1|119.7|120.71|118.31|0
1657199400000|2022-07-07 13:10:00|121.73|119.33|121.07|118.67|121.91|119.51|120.89|118.49|0
1657199700000|2022-07-07 13:15:00|121.17|118.77|121.91|119.51|122.33|119.93|121.16|118.76|0
1657200000000|2022-07-07 13:20:00|122|119.6|122.09|119.69|122.56|120.16|122|119.6|0
1657200300000|2022-07-07 13:25:00|122|119.6|121.15|118.75|122|119.6|120.78|118.38|0
1657200600000|2022-07-07 13:30:00|120.92|118.52|116.3|113.9|120.92|118.52|116.3|113.9|0
1657200900000|2022-07-07 13:35:00|116.21|113.81|116.99|114.59|117.08|114.68|115.13|112.73|0
1657201200000|2022-07-07 13:40:00|116.63|114.23|115.47|113.07|117.44|115.04|114.93|112.53|0
1657201500000|2022-07-07 13:45:00|115.64|113.24|114.22|111.82|116.36|113.96|113.96|111.56|0
1657201800000|2022-07-07 13:50:00|113.96|111.56|114.22|111.82|116.08|113.68|113.78|111.38|0
1657202100000|2022-07-07 13:55:00|114.31|111.91|114.48|112.08|115.37|112.97|114.22|111.82|0
1657202400000|2022-07-07 14:00:00|114.39|111.99|117.6|115.2|118.96|116.56|114.39|111.99|0
1657202700000|2022-07-07 14:05:00|117.78|115.38|117.32|114.92|119.14|116.74|116.97|114.57|0
1657203000000|2022-07-07 14:10:00|117.23|114.83|117.05|114.65|118.32|115.92|116.34|113.94|0
1657203300000|2022-07-07 14:15:00|116.87|114.47|118.4|116|118.85|116.45|116.15|113.75|0
1657203600000|2022-07-07 14:20:00|118.49|116.09|115.95|113.55|118.94|116.54|115.95|113.55|0
1657203900000|2022-07-07 14:25:00|116.13|113.73|114.69|112.29|116.13|113.73|114.6|112.2|0
1657204200000|2022-07-07 14:30:00|114.51|112.11|114.28|111.88|114.87|112.47|113.36|110.96|0
1657204500000|2022-07-07 14:35:00|114.24|111.84|113.67|111.27|114.41|112.01|112.32|109.92|0
1657204800000|2022-07-07 14:40:00|113.49|111.09|114.2|111.8|114.2|111.8|113.13|110.73|0
1657205100000|2022-07-07 14:45:00|114.11|111.71|112.24|109.84|114.91|112.51|112.24|109.84|0
1657205400000|2022-07-07 14:50:00|112.33|109.93|110.66|108.26|112.86|110.46|110.49|108.09|0
1657205700000|2022-07-07 14:55:00|110.57|108.17|112.5|110.1|112.67|110.27|110.57|108.17|0
1657206000000|2022-07-07 15:00:00|112.41|110.01|110.83|108.43|112.76|110.36|110.83|108.43|0
1657206300000|2022-07-07 15:05:00|110.92|108.52|111.09|108.69|111.09|108.69|110.22|107.82|0
1657206600000|2022-07-07 15:10:00|111.17|108.77|111.74|109.34|111.78|109.38|111|108.6|0
1657206900000|2022-07-07 15:15:00|111.7|109.3|111.69|109.29|111.87|109.47|110.73|108.33|0
1657207200000|2022-07-07 15:20:00|111.78|109.38|112.83|110.43|113.63|111.23|111.16|108.76|0
1657207500000|2022-07-07 15:25:00|112.65|110.25|113|110.6|113.18|110.78|111.42|109.02|0
1657207800000|2022-07-07 15:30:00|113.18|110.78|112.43|110.03|113.71|111.31|112.43|110.03|0
1657208100000|2022-07-07 15:35:00|112.73|110.33|112.64|110.24|113.09|110.69|111.94|109.54|0
1657208400000|2022-07-07 15:40:00|112.55|110.15|111.85|109.45|112.82|110.42|111.06|108.66|0
1657208700000|2022-07-07 15:45:00|111.67|109.27|110.97|108.57|112.02|109.62|110.88|108.48|0
1657209000000|2022-07-07 15:50:00|110.88|108.48|111.58|109.18|112.1|109.7|110.45|108.05|0
1657209300000|2022-07-07 15:55:00|111.66|109.26|110.61|108.21|112.01|109.61|110.61|108.21|0
1657209600000|2022-07-07 16:00:00|110.7|108.3|110.26|107.86|110.96|108.56|110.26|107.86|0
1657209900000|2022-07-07 16:05:00|110.31|107.91|110.6|108.2|111.13|108.73|109.91|107.51|0
1657210200000|2022-07-07 16:10:00|110.56|108.16|111.3|108.9|111.74|109.34|110.17|107.77|0
1657210500000|2022-07-07 16:15:00|111.21|108.81|110.51|108.11|111.65|109.25|110.47|108.07|0
1657210800000|2022-07-07 16:20:00|110.6|108.2|110.77|108.37|111.38|108.98|110.51|108.11|0
1657211100000|2022-07-07 16:25:00|110.73|108.33|110.59|108.19|111.03|108.63|110.2|107.8|0
1657211400000|2022-07-07 16:30:00|110.42|108.02|109.64|107.24|110.68|108.28|109.64|107.24|0
1657211700000|2022-07-07 16:35:00|109.55|107.15|110.24|107.84|110.33|107.93|109.21|106.81|0
1657212000000|2022-07-07 16:40:00|110.06|107.66|110.49|108.09|110.49|108.09|109.63|107.23|0
1657212300000|2022-07-07 16:45:00|110.41|108.01|110.92|108.52|111.01|108.61|109.71|107.31|0
1657212600000|2022-07-07 16:50:00|111.01|108.61|111.01|108.61|111.53|109.13|110.4|108|0
1657212900000|2022-07-07 16:55:00|111.09|108.69|110.39|107.99|111.53|109.13|110.31|107.91|0
1657213200000|2022-07-07 17:00:00|110.48|108.08|112|109.6|112.18|109.78|109.96|107.56|0
1657213500000|2022-07-07 17:05:00|112.17|109.77|111.91|109.51|112.79|110.39|111.48|109.08|0
1657213800000|2022-07-07 17:10:00|111.82|109.42|113.22|110.82|113.57|111.17|111.82|109.42|0
1657214100000|2022-07-07 17:15:00|113.04|110.64|112.69|110.29|113.48|111.08|112.6|110.2|0
1657214400000|2022-07-07 17:20:00|112.6|110.2|112.86|110.46|113.21|110.81|112.34|109.94|0
1657214700000|2022-07-07 17:25:00|112.95|110.55|113.38|110.98|113.56|111.16|112.77|110.37|0
1657215000000|2022-07-07 17:30:00|113.47|111.07|112.24|109.84|113.65|111.25|112.24|109.84|0
1657215300000|2022-07-07 17:35:00|112.28|109.88|111.89|109.49|112.41|110.01|111.71|109.31|0
1657215600000|2022-07-07 17:40:00|111.93|109.53|111.1|108.7|111.93|109.53|111.1|108.7|0
1657215900000|2022-07-07 17:45:00|111.01|108.61|111.01|108.61|111.19|108.79|110.49|108.09|0
1657216200000|2022-07-07 17:50:00|110.92|108.52|110.49|108.09|111.18|108.78|110.49|108.09|0
1657216500000|2022-07-07 17:55:00|110.4|108|110.5|108.1|110.85|108.45|109.88|107.48|0
1657216800000|2022-07-07 18:00:00|110.59|108.19|110.07|107.67|110.59|108.19|109.38|106.98|0
1657217100000|2022-07-07 18:05:00|110.15|107.75|109.72|107.32|110.24|107.84|109.38|106.98|0
1657217400000|2022-07-07 18:10:00|109.89|107.49|109.37|106.97|109.98|107.58|109.2|106.8|0
1657217700000|2022-07-07 18:15:00|109.46|107.06|109.46|107.06|109.97|107.57|109.37|106.97|0
1657218000000|2022-07-07 18:20:00|109.37|106.97|109.21|106.81|109.64|107.24|108.77|106.37|0
1657218300000|2022-07-07 18:25:00|109.12|106.72|108.95|106.55|109.38|106.98|108.87|106.47|0
1657218600000|2022-07-07 18:30:00|109.12|106.72|109.97|107.57|110.05|107.65|108.95|106.55|0
1657218900000|2022-07-07 18:35:00|110.48|108.08|109.62|107.22|111|108.6|109.54|107.14|0
1657219200000|2022-07-07 18:40:00|109.54|107.14|110.82|108.42|111.08|108.68|109.54|107.14|0
1657219500000|2022-07-07 18:45:00|110.91|108.51|109.87|107.47|110.91|108.51|109.79|107.39|0
1657219800000|2022-07-07 18:50:00|109.79|107.39|110.38|107.98|110.56|108.16|109.79|107.39|0
1657220100000|2022-07-07 18:55:00|110.3|107.9|109.27|106.87|110.38|107.98|109.1|106.7|0
1657220400000|2022-07-07 19:00:00|109.18|106.78|108.67|106.27|109.52|107.12|108.58|106.18|0
1657220700000|2022-07-07 19:05:00|108.5|106.1|108.15|105.75|108.83|106.43|107.82|105.42|0
1657221000000|2022-07-07 19:10:00|108.07|105.67|106.97|104.57|108.41|106.01|106.89|104.49|0
1657221300000|2022-07-07 19:15:00|106.89|104.49|106.63|104.23|107.05|104.65|106.21|103.81|0
1657221600000|2022-07-07 19:20:00|106.72|104.32|107.47|105.07|107.55|105.15|106.05|103.65|0
1657221900000|2022-07-07 19:25:00|107.55|105.15|108.65|106.25|108.65|106.25|107.21|104.81|0
1657222200000|2022-07-07 19:30:00|108.73|106.33|107.71|105.31|108.73|106.33|107.29|104.89|0
1657222500000|2022-07-07 19:35:00|107.63|105.23|109.57|107.17|109.83|107.43|107.04|104.64|0
1657222800000|2022-07-07 19:40:00|109.66|107.26|108.52|106.12|109.83|107.43|107.55|105.15|0
1657223100000|2022-07-07 19:45:00|108.61|106.21|107.93|105.53|109.21|106.81|107.5|105.1|0
1657223400000|2022-07-07 19:50:00|107.16|104.76|108.18|105.78|109.37|106.97|106.91|104.51|0
1657223700000|2022-07-07 19:55:00|108.43|106.03|107.66|105.26|108.77|106.37|106.99|104.59|0
1657224000000|2022-07-07 20:00:00|108.6|106.2|109.28|106.88|109.45|107.05|108.34|105.94|0
1657224300000|2022-07-07 20:05:00|109.36|106.96|109.27|106.87|109.4|107|108.85|106.45|0
1657224600000|2022-07-07 20:10:00|109.36|106.96|109.7|107.3|109.79|107.39|108.93|106.53|0
1657224900000|2022-07-07 20:15:00|109.9|107.1|110.32|107.52|110.59|107.79|109.9|107.1|0
1657225200000|2022-07-07 20:20:00|110.24|107.44|110.32|107.52|110.45|107.65|110.15|107.35|0
1657225500000|2022-07-07 20:25:00|110.23|107.43|110.6|107.8|110.78|107.98|109.89|107.09|0
1657225800000|2022-07-07 20:30:00|110.69|107.89|110.77|107.97|110.95|108.15|110.43|107.63|0
1657226100000|2022-07-07 20:35:00|110.86|108.06|110.77|107.97|110.9|108.1|110.51|107.71|0
1657226400000|2022-07-07 20:40:00|110.68|107.88|110.49|107.69|110.94|108.14|110.49|107.69|0
1657226700000|2022-07-07 20:45:00|110.57|107.77|110.96|108.16|111|108.2|110.23|107.43|0
1657227000000|2022-07-07 20:50:00|111|108.2|110.57|107.77|111|108.2|110.48|107.68|0
1657227300000|2022-07-07 20:55:00|110.48|107.68|110.52|107.72|110.65|107.85|110.39|107.59|0
1657227600000|2022-07-07 21:00:00|110.57|107.77|111.07|108.27|111.36|108.56|110.54|107.74|0
1657227900000|2022-07-07 21:05:00|111.06|108.26|111.16|108.36|111.18|108.38|111.06|108.26|0
1657228200000|2022-07-07 21:10:00|111.15|108.35|111.1|108.3|111.24|108.44|111.05|108.25|0
1657228500000|2022-07-07 21:15:00|111.09|108.29|111.03|108.23|111.14|108.34|111.01|108.21|0
1657228800000|2022-07-07 21:20:00|111.01|108.21|110.72|107.92|111.01|108.21|110.4|107.6|0
1657229100000|2022-07-07 21:25:00|110.71|107.91|110.59|107.79|110.74|107.94|110.44|107.64|0
1657229400000|2022-07-07 21:30:00|110.65|107.85|110.36|107.56|110.65|107.85|110.24|107.44|0
1657229700000|2022-07-07 21:35:00|110.35|107.55|110.31|107.51|110.35|107.55|110.23|107.43|0
1657230000000|2022-07-07 21:40:00|110.3|107.5|110.46|107.66|110.52|107.72|110.3|107.5|0
1657230300000|2022-07-07 21:45:00|110.47|107.67|110.41|107.61|110.47|107.67|110.25|107.45|0
1657230600000|2022-07-07 21:50:00|110.49|107.69|110.79|107.99|110.83|108.03|110.49|107.69|0
1657230900000|2022-07-07 21:55:00|110.75|107.95|111.19|108.39|111.19|108.39|110.62|107.82|0
1657231200000|2022-07-07 22:00:00|111.16|108.36|110.42|107.62|111.34|108.54|110.34|107.54|0
1657231500000|2022-07-07 22:05:00|110.47|107.67|110.25|107.45|110.55|107.75|110.04|107.24|0
1657231800000|2022-07-07 22:10:00|110.21|107.41|110.16|107.36|110.5|107.7|110.07|107.27|0
1657232100000|2022-07-07 22:15:00|110.24|107.44|110.41|107.61|110.5|107.7|110.07|107.27|0
1657232400000|2022-07-07 22:20:00|110.37|107.57|110.06|107.26|110.63|107.83|110.06|107.26|0
1657232700000|2022-07-07 22:25:00|110.15|107.35|110.32|107.52|110.32|107.52|110.15|107.35|0
1657233000000|2022-07-07 22:30:00|110.23|107.43|110.74|107.94|110.83|108.03|110.23|107.43|0
1657233300000|2022-07-07 22:35:00|110.83|108.03|111.26|108.46|111.26|108.46|110.65|107.85|0
1657233600000|2022-07-07 22:40:00|111.17|108.37|111.08|108.28|111.34|108.54|111|108.2|0
1657233900000|2022-07-07 22:45:00|111.17|108.37|110.99|108.19|111.34|108.54|110.65|107.85|0
1657234200000|2022-07-07 22:50:00|110.95|108.15|110.64|107.84|110.99|108.19|110.64|107.84|0
1657234500000|2022-07-07 22:55:00|110.73|107.93|110.29|107.49|110.81|108.01|110.12|107.32|0
1657234800000|2022-07-07 23:00:00|110.21|107.41|110.63|107.83|110.98|108.18|110.03|107.23|0
1657235100000|2022-07-07 23:05:00|110.68|107.88|111.58|108.78|111.84|109.04|110.68|107.88|0
1657235400000|2022-07-07 23:10:00|111.63|108.83|111.32|108.52|111.75|108.95|111.14|108.34|0
1657235700000|2022-07-07 23:15:00|111.23|108.43|111.4|108.6|111.4|108.6|110.8|108|0
1657236000000|2022-07-07 23:20:00|111.49|108.69|111.14|108.34|111.57|108.77|111.14|108.34|0
1657236300000|2022-07-07 23:25:00|111.05|108.25|111|108.2|111.22|108.42|110.96|108.16|0
1657236600000|2022-07-07 23:30:00|110.96|108.16|111.04|108.24|111.39|108.59|110.96|108.16|0
1657236900000|2022-07-07 23:35:00|110.95|108.15|110.86|108.06|110.95|108.15|110.61|107.81|0
1657237200000|2022-07-07 23:40:00|111.04|108.24|110.69|107.89|111.47|108.67|110.39|107.59|0
1657237500000|2022-07-07 23:45:00|110.95|108.15|110.77|107.97|111.38|108.58|110.65|107.85|0
1657237800000|2022-07-07 23:50:00|110.73|107.93|110.85|108.05|111.2|108.4|110.68|107.88|0
1657238100000|2022-07-07 23:55:00|110.77|107.97|111.28|108.48|111.28|108.48|110.76|107.96|0
1657238400000|2022-07-08 00:00:00|111.02|108.22|110.76|107.96|111.15|108.35|109.47|106.67|0
1657238700000|2022-07-08 00:05:00|110.84|108.04|111.97|109.17|112.23|109.43|110.84|108.04|0
1657239000000|2022-07-08 00:10:00|112.01|109.21|112.05|109.25|112.14|109.34|111.62|108.82|0
1657239300000|2022-07-08 00:15:00|111.96|109.16|111.18|108.38|112.22|109.42|111.18|108.38|0
1657239600000|2022-07-08 00:20:00|111.09|108.29|111.48|108.68|112.04|109.24|111.09|108.29|0
1657239900000|2022-07-08 00:25:00|111.52|108.72|111.39|108.59|111.78|108.98|111.26|108.46|0
1657240200000|2022-07-08 00:30:00|111.43|108.63|111.64|108.84|111.77|108.97|111.21|108.41|0
1657240500000|2022-07-08 00:35:00|111.69|108.89|110.82|108.02|111.69|108.89|110.73|107.93|0
1657240800000|2022-07-08 00:40:00|110.73|107.93|110.21|107.41|110.82|108.02|109.52|106.72|0
1657241100000|2022-07-08 00:45:00|110.29|107.49|110.2|107.4|110.47|107.67|110.08|107.28|0
1657241400000|2022-07-08 00:50:00|110.16|107.36|109.77|106.97|110.33|107.53|109.47|106.67|0
1657241700000|2022-07-08 00:55:00|109.73|106.93|109.47|106.67|109.9|107.1|109.13|106.33|0
1657242000000|2022-07-08 01:00:00|109.51|106.71|110.11|107.31|110.11|107.31|109.21|106.41|0
1657242300000|2022-07-08 01:05:00|110.28|107.48|110.15|107.35|110.36|107.56|109.93|107.13|0
1657242600000|2022-07-08 01:10:00|110.19|107.39|109.58|106.78|110.19|107.39|109.5|106.7|0
1657242900000|2022-07-08 01:15:00|109.5|106.7|109.37|106.57|109.67|106.87|108.56|105.76|0
1657243200000|2022-07-08 01:20:00|109.41|106.61|109.45|106.65|109.75|106.95|109.32|106.52|0
1657243500000|2022-07-08 01:25:00|109.49|106.69|109.02|106.22|109.57|106.77|108.89|106.09|0
1657243800000|2022-07-08 01:30:00|108.97|106.17|110.46|107.66|110.54|107.74|108.76|105.96|0
1657244100000|2022-07-08 01:35:00|110.41|107.61|110.54|107.74|110.97|108.17|110.41|107.61|0
1657244400000|2022-07-08 01:40:00|110.62|107.82|109.93|107.13|110.8|108|109.85|107.05|0
1657244700000|2022-07-08 01:45:00|109.85|107.05|110.7|107.9|110.96|108.16|109.85|107.05|0
1657245000000|2022-07-08 01:50:00|110.79|107.99|111.39|108.59|111.65|108.85|110.61|107.81|0
1657245300000|2022-07-08 01:55:00|111.47|108.67|111.21|108.41|111.73|108.93|111.13|108.33|0
1657245600000|2022-07-08 02:00:00|111.12|108.32|111.03|108.23|111.12|108.32|110.61|107.81|0
1657245900000|2022-07-08 02:05:00|111.12|108.32|111.55|108.75|111.64|108.84|111.03|108.23|0
1657246200000|2022-07-08 02:10:00|111.59|108.79|111.11|108.31|111.59|108.79|110.85|108.05|0
1657246500000|2022-07-08 02:15:00|111.03|108.23|110.94|108.14|111.24|108.44|110.76|107.96|0
1657246800000|2022-07-08 02:20:00|110.85|108.05|110.76|107.96|110.93|108.13|110.59|107.79|0
1657247100000|2022-07-08 02:25:00|110.67|107.87|110.32|107.52|111.1|108.3|110.24|107.44|0
1657247400000|2022-07-08 02:30:00|110.15|107.35|111.35|108.55|111.53|108.73|109.68|106.88|0
1657247700000|2022-07-08 02:35:00|111.44|108.64|110.75|107.95|111.61|108.81|110.66|107.86|0
1657248000000|2022-07-08 02:40:00|110.79|107.99|111.43|108.63|111.43|108.63|110.57|107.77|0
1657248300000|2022-07-08 02:45:00|111.52|108.72|112.73|109.93|113.17|110.37|111.52|108.72|0
1657248600000|2022-07-08 02:50:00|112.87|110.07|112.29|109.49|112.99|110.19|112.08|109.28|0
1657248900000|2022-07-08 02:55:00|112.34|109.54|114.22|111.42|114.75|111.95|112.25|109.45|0
1657249200000|2022-07-08 03:00:00|114.13|111.33|113.82|111.02|114.83|112.03|113.34|110.54|0
1657249500000|2022-07-08 03:05:00|113.86|111.06|113.46|110.66|114.21|111.41|113.24|110.44|0
1657249800000|2022-07-08 03:10:00|113.42|110.62|113.15|110.35|113.77|110.97|112.71|109.91|0
1657250100000|2022-07-08 03:15:00|113.06|110.26|113.23|110.43|113.5|110.7|112.8|110|0
1657250400000|2022-07-08 03:20:00|113.28|110.48|112.75|109.95|113.58|110.78|112.75|109.95|0
1657250700000|2022-07-08 03:25:00|112.7|109.9|113.31|110.51|113.66|110.86|112.44|109.64|0
1657251000000|2022-07-08 03:30:00|113.05|110.25|112.96|110.16|113.14|110.34|111.91|109.11|0
1657251300000|2022-07-08 03:35:00|112.78|109.98|113.13|110.33|113.13|110.33|112.52|109.72|0
1657251600000|2022-07-08 03:40:00|113.04|110.24|114|111.2|114.18|111.38|112.95|110.15|0
1657251900000|2022-07-08 03:45:00|113.92|111.12|113.56|110.76|114.75|111.95|113.34|110.54|0
1657252200000|2022-07-08 03:50:00|113.65|110.85|113.82|111.02|114.31|111.51|113.56|110.76|0
1657252500000|2022-07-08 03:55:00|113.91|111.11|114.61|111.81|114.79|111.99|113.91|111.11|0
1657252800000|2022-07-08 04:00:00|114.57|111.77|113.59|110.79|114.7|111.9|113.55|110.75|0
1657253100000|2022-07-08 04:05:00|113.55|110.75|113.63|110.83|114.43|111.63|113.37|110.57|0
1657253400000|2022-07-08 04:10:00|113.54|110.74|114.16|111.36|114.33|111.53|113.45|110.65|0
1657253700000|2022-07-08 04:15:00|114.24|111.44|114.33|111.53|114.33|111.53|113.8|111|0
1657254000000|2022-07-08 04:20:00|114.24|111.44|113.97|111.17|114.29|111.49|113.97|111.17|0
1657254300000|2022-07-08 04:25:00|114.06|111.26|114.06|111.26|114.37|111.57|113.88|111.08|0
1657254600000|2022-07-08 04:30:00|113.79|110.99|113.83|111.03|113.96|111.16|113.18|110.38|0
1657254900000|2022-07-08 04:35:00|113.79|110.99|113.78|110.98|114.14|111.34|113.52|110.72|0
1657255200000|2022-07-08 04:40:00|113.87|111.07|113.87|111.07|114.13|111.33|113.6|110.8|0
1657255500000|2022-07-08 04:45:00|113.95|111.15|113.86|111.06|114.22|111.42|113.86|111.06|0
1657255800000|2022-07-08 04:50:00|113.91|111.11|113.68|110.88|114.04|111.24|113.68|110.88|0
1657256100000|2022-07-08 04:55:00|113.59|110.79|112.94|110.14|113.59|110.79|112.72|109.92|0
1657256400000|2022-07-08 05:00:00|112.89|110.09|113.59|110.79|113.59|110.79|112.63|109.83|0
1657256700000|2022-07-08 05:05:00|113.46|110.66|113.41|110.61|113.85|111.05|113.19|110.39|0
1657257000000|2022-07-08 05:10:00|113.49|110.69|113.75|110.95|113.84|111.04|113.05|110.25|0
1657257300000|2022-07-08 05:15:00|113.71|110.91|113.53|110.73|113.84|111.04|113.05|110.25|0
1657257600000|2022-07-08 05:20:00|113.57|110.77|114.36|111.56|114.36|111.56|113.57|110.77|0
1657257900000|2022-07-08 05:25:00|114.27|111.47|113.92|111.12|114.27|111.47|113.39|110.59|0
1657258200000|2022-07-08 05:30:00|114.01|111.21|113.65|110.85|114.18|111.38|113.56|110.76|0
1657258500000|2022-07-08 05:35:00|113.56|110.76|114|111.2|114|111.2|113.21|110.41|0
1657258800000|2022-07-08 05:40:00|114.09|111.29|114.97|112.17|115.14|112.34|113.91|111.11|0
1657259100000|2022-07-08 05:45:00|115.06|112.26|114.34|111.54|115.23|112.43|114.34|111.54|0
1657259400000|2022-07-08 05:50:00|114.43|111.63|115.58|112.78|115.58|112.78|114.34|111.54|0
1657259700000|2022-07-08 05:55:00|115.49|112.69|115.4|112.6|116.03|113.23|115.13|112.33|0
1657260000000|2022-07-08 06:00:00|115.22|112.42|114.86|112.06|115.22|112.42|114.33|111.53|0
1657260300000|2022-07-08 06:05:00|114.95|112.15|114.28|111.48|115.04|112.24|113.93|111.13|0
1657260600000|2022-07-08 06:10:00|114.24|111.44|114.19|111.39|114.28|111.48|113.53|110.73|0
1657260900000|2022-07-08 06:15:00|114.23|111.43|114.58|111.78|114.9|112.1|113.88|111.08|0
1657261200000|2022-07-08 06:20:00|114.5|111.7|115.2|112.4|115.2|112.4|114.45|111.65|0
1657261500000|2022-07-08 06:25:00|115.11|112.31|115.38|112.58|115.43|112.63|113.81|111.01|0
1657261800000|2022-07-08 06:30:00|115.42|112.62|115.73|112.93|115.78|112.98|115.33|112.53|0
1657262100000|2022-07-08 06:35:00|115.78|112.98|115.06|112.26|115.96|113.16|114.97|112.17|0
1657262400000|2022-07-08 06:40:00|115.15|112.35|114.97|112.17|115.24|112.44|114.88|112.08|0
1657262700000|2022-07-08 06:45:00|114.93|112.13|114.34|111.54|114.97|112.17|114.13|111.33|0
1657263000000|2022-07-08 06:50:00|114.43|111.63|113.9|111.1|114.43|111.63|113.81|111.01|0
1657263300000|2022-07-08 06:55:00|113.81|111.01|113.65|110.29|114.35|111.1|113.56|110.2|0
1657263600000|2022-07-08 07:00:00|113.74|110.38|114.26|110.9|114.61|111.25|113.47|110.11|0
1657263900000|2022-07-08 07:05:00|113.84|110.96|113.95|111.55|114.57|112.17|113.76|110.88|0
1657264200000|2022-07-08 07:10:00|113.91|111.51|114.04|111.64|114.3|111.9|113.16|110.76|0
1657264500000|2022-07-08 07:15:00|113.86|111.46|113.11|110.71|113.95|111.55|112.85|110.45|0
1657264800000|2022-07-08 07:20:00|113.15|110.75|112.54|110.14|113.33|110.93|112.32|109.92|0
1657265100000|2022-07-08 07:25:00|112.58|110.18|113.06|110.66|113.15|110.75|112.27|109.87|0
1657265400000|2022-07-08 07:30:00|113.1|110.7|111.74|109.34|113.1|110.7|111.57|109.17|0
1657265700000|2022-07-08 07:35:00|111.66|109.26|111.3|108.9|111.74|109.34|110.61|108.21|0
1657266000000|2022-07-08 07:40:00|111.26|108.86|112.17|109.77|112.26|109.86|110.96|108.56|0
1657266300000|2022-07-08 07:45:00|112.13|109.73|112.43|110.03|112.78|110.38|112.08|109.68|0
1657266600000|2022-07-08 07:50:00|112.47|110.07|113.12|110.72|113.48|111.08|112.39|109.99|0
1657266900000|2022-07-08 07:55:00|113.04|110.64|112.34|109.94|113.42|111.02|112.3|109.9|0
1657267200000|2022-07-08 08:00:00|112.52|110.12|112.25|109.85|112.6|110.2|112.16|109.76|0
1657267500000|2022-07-08 08:05:00|112.3|109.9|111.12|108.72|112.51|110.11|110.94|108.54|0
1657267800000|2022-07-08 08:10:00|111.03|108.63|111.5|109.1|111.72|109.32|110.68|108.28|0
1657268100000|2022-07-08 08:15:00|111.33|108.93|111.89|109.49|112.2|109.8|111.28|108.88|0
1657268400000|2022-07-08 08:20:00|112.24|109.84|112.76|110.36|113.2|110.8|112.11|109.71|0
1657268700000|2022-07-08 08:25:00|112.85|110.45|113.37|110.97|113.37|110.97|112.58|110.18|0
1657269000000|2022-07-08 08:30:00|113.46|111.06|114.07|111.67|114.21|111.81|113.42|111.02|0
1657269300000|2022-07-08 08:35:00|114.16|111.76|114.64|112.24|114.78|112.38|113.98|111.58|0
1657269600000|2022-07-08 08:40:00|114.69|112.29|113.97|111.57|114.78|112.38|113.97|111.57|0
1657269900000|2022-07-08 08:45:00|114.15|111.75|114.15|111.75|114.59|112.19|113.71|111.31|0
1657270200000|2022-07-08 08:50:00|114.19|111.79|113.26|110.86|114.41|112.01|113.17|110.77|0
1657270500000|2022-07-08 08:55:00|113.17|110.77|114.14|111.74|114.23|111.83|113.17|110.77|0
1657270800000|2022-07-08 09:00:00|114.1|111.7|114.72|112.32|115.29|112.89|113.96|111.56|0
1657271100000|2022-07-08 09:05:00|114.81|112.41|114.9|112.5|114.99|112.59|114.63|112.23|0
1657271400000|2022-07-08 09:10:00|114.99|112.59|115.16|112.76|115.25|112.85|114.45|112.05|0
1657271700000|2022-07-08 09:15:00|115.25|112.85|115.47|113.07|115.47|113.07|114.27|111.87|0
1657272000000|2022-07-08 09:20:00|115.51|113.11|114.71|112.31|115.78|113.38|114.62|112.22|0
1657272300000|2022-07-08 09:25:00|114.8|112.4|114.17|111.77|115.15|112.75|114|111.6|0
1657272600000|2022-07-08 09:30:00|114.08|111.68|113.11|110.71|114.35|111.95|113.02|110.62|0
1657272900000|2022-07-08 09:35:00|113.06|110.66|112.31|109.91|113.28|110.88|112.31|109.91|0
1657273200000|2022-07-08 09:40:00|112.14|109.74|111.7|109.3|112.4|110|111.4|109|0
1657273500000|2022-07-08 09:45:00|111.61|109.21|112.26|109.86|112.31|109.91|111.52|109.12|0
1657273800000|2022-07-08 09:50:00|112.48|110.08|112.3|109.9|112.57|110.17|111.87|109.47|0
1657274100000|2022-07-08 09:55:00|112.35|109.95|111.73|109.33|112.35|109.95|111.25|108.85|0
1657274400000|2022-07-08 10:00:00|111.86|109.46|111.42|109.02|111.86|109.46|111.08|108.68|0
1657274700000|2022-07-08 10:05:00|111.33|108.93|110.12|107.72|111.42|109.02|110.12|107.72|0
1657275000000|2022-07-08 10:10:00|110.16|107.76|109.93|107.53|111.88|109.48|109.58|107.18|0
1657275300000|2022-07-08 10:15:00|109.84|107.44|108.64|106.24|110.01|107.61|108.64|106.24|0
1657275600000|2022-07-08 10:20:00|108.55|106.15|108.29|105.89|109.15|106.75|108.17|105.77|0
1657275900000|2022-07-08 10:25:00|108.17|105.77|108|105.6|108.55|106.15|107.32|104.92|0
1657276200000|2022-07-08 10:30:00|108.08|105.68|108.04|105.64|108.5|106.1|107.4|105|0
1657276500000|2022-07-08 10:35:00|108.21|105.81|108.67|106.27|109.18|106.78|107.87|105.47|0
1657276800000|2022-07-08 10:40:00|108.58|106.18|108.83|106.43|109.09|106.69|108.58|106.18|0
1657277100000|2022-07-08 10:45:00|108.75|106.35|109.68|107.28|109.77|107.37|108.75|106.35|0
1657277400000|2022-07-08 10:50:00|109.6|107.2|111.23|108.83|111.32|108.92|109.47|107.07|0
1657277700000|2022-07-08 10:55:00|111.4|109|112.09|109.69|112.71|110.31|111.4|109|0
1657278000000|2022-07-08 11:00:00|112.01|109.61|111.4|109|112.01|109.61|111.14|108.74|0
1657278300000|2022-07-08 11:05:00|111.35|108.95|112.22|109.82|112.35|109.95|111.31|108.91|0
1657278600000|2022-07-08 11:10:00|112.17|109.77|111.47|109.07|112.26|109.86|111.04|108.64|0
1657278900000|2022-07-08 11:15:00|111.65|109.25|110.52|108.12|111.65|109.25|110.52|108.12|0
1657279200000|2022-07-08 11:20:00|110.56|108.16|109.74|107.34|110.91|108.51|109.66|107.26|0
1657279500000|2022-07-08 11:25:00|109.66|107.26|110.34|107.94|110.86|108.46|109.57|107.17|0
1657279800000|2022-07-08 11:30:00|110.25|107.85|110.08|107.68|110.34|107.94|109.65|107.25|0
1657280100000|2022-07-08 11:35:00|110.16|107.76|110.42|108.02|111.02|108.62|110.07|107.67|0
1657280400000|2022-07-08 11:40:00|110.55|108.15|111.06|108.66|111.62|109.22|110.33|107.93|0
1657280700000|2022-07-08 11:45:00|111.02|108.62|109.81|107.41|111.02|108.62|109.81|107.41|0
1657281000000|2022-07-08 11:50:00|109.89|107.49|109.93|107.53|110.41|108.01|109.55|107.15|0
1657281300000|2022-07-08 11:55:00|109.97|107.57|110.4|108|111.09|108.69|109.93|107.53|0
1657281600000|2022-07-08 12:00:00|110.49|108.09|109.54|107.14|110.66|108.26|109.54|107.14|0
1657281900000|2022-07-08 12:05:00|109.62|107.22|110.13|107.73|110.48|108.08|109.62|107.22|0
1657282200000|2022-07-08 12:10:00|110.22|107.82|109.44|107.04|110.31|107.91|109.36|106.96|0
1657282500000|2022-07-08 12:15:00|109.53|107.13|109.61|107.21|109.7|107.3|108.93|106.53|0
1657282800000|2022-07-08 12:20:00|109.52|107.12|109.52|107.12|109.78|107.38|108.76|106.36|0
1657283100000|2022-07-08 12:25:00|109.57|107.17|109.56|107.16|110.03|107.63|109.09|106.69|0
1657283400000|2022-07-08 12:30:00|109.6|107.2|114.3|111.9|116.35|113.95|109.45|107.05|0
1657283700000|2022-07-08 12:35:00|113.68|111.28|113.68|111.28|115.23|112.83|112.27|109.87|0
1657284000000|2022-07-08 12:40:00|113.59|111.19|117.34|114.94|117.43|115.03|113.59|111.19|0
1657284300000|2022-07-08 12:45:00|117.16|114.76|118.63|116.23|121|118.6|116.43|114.03|0
1657284600000|2022-07-08 12:50:00|118.72|116.32|116.44|114.04|118.72|116.32|115.81|113.41|0
1657284900000|2022-07-08 12:55:00|116.53|114.13|114.19|111.79|116.53|114.13|114.01|111.61|0
1657285200000|2022-07-08 13:00:00|113.83|111.43|112.72|110.32|114.01|111.61|112.5|110.1|0
1657285500000|2022-07-08 13:05:00|112.94|110.54|113.55|111.15|114.45|112.05|112.5|110.1|0
1657285800000|2022-07-08 13:10:00|113.42|111.02|112.9|110.5|114.97|112.57|112.81|110.41|0
1657286100000|2022-07-08 13:15:00|112.81|110.41|112.36|109.96|113.78|111.38|112.19|109.79|0
1657286400000|2022-07-08 13:20:00|112.28|109.88|112.8|110.4|113.51|111.11|112.28|109.88|0
1657286700000|2022-07-08 13:25:00|112.71|110.31|112.36|109.96|113.69|111.29|112.27|109.87|0
1657287000000|2022-07-08 13:30:00|112.76|110.36|111.82|109.42|113.95|111.55|110.95|108.55|0
1657287300000|2022-07-08 13:35:00|112.4|110|109.9|107.5|113.19|110.79|109.38|106.98|0
1657287600000|2022-07-08 13:40:00|110.16|107.76|109.68|107.28|111.21|108.81|108.05|105.65|0
1657287900000|2022-07-08 13:45:00|109.56|107.16|113.64|111.24|114|111.6|108.65|106.25|0
1657288200000|2022-07-08 13:50:00|113.82|111.42|116.06|113.66|117.06|114.66|113.73|111.33|0
1657288500000|2022-07-08 13:55:00|116.52|114.12|114.05|111.65|116.97|114.57|113.5|111.1|0
1657288800000|2022-07-08 14:00:00|114.5|112.1|112.43|110.03|116.23|113.83|112.43|110.03|0
1657289100000|2022-07-08 14:05:00|112.34|109.94|113.23|110.83|114.67|112.27|112.34|109.94|0
1657289400000|2022-07-08 14:10:00|113.68|111.28|110.83|108.43|113.95|111.55|110.39|107.99|0
1657289700000|2022-07-08 14:15:00|110.74|108.34|110.47|108.07|111.18|108.78|109.86|107.46|0
1657290000000|2022-07-08 14:20:00|110.52|108.12|108.02|105.62|111.35|108.95|108.02|105.62|0
1657290300000|2022-07-08 14:25:00|107.94|105.54|104.27|101.87|107.94|105.54|103.34|100.94|0
1657290600000|2022-07-08 14:30:00|103.93|101.53|103.67|101.27|104.35|101.95|103.09|100.69|0
1657290900000|2022-07-08 14:35:00|103.59|101.19|102.84|100.44|103.93|101.53|101.76|99.36|0
1657291200000|2022-07-08 14:40:00|102.75|100.35|102.31|99.91|105.51|103.11|102.25|99.85|0
1657291500000|2022-07-08 14:45:00|102.39|99.99|102.72|100.32|102.81|100.41|102.06|99.66|0
1657291800000|2022-07-08 14:50:00|102.81|100.41|104.98|102.58|105.41|103.01|102.64|100.24|0
1657292100000|2022-07-08 14:55:00|104.9|102.5|102.8|100.4|104.9|102.5|102.26|99.86|0
1657292400000|2022-07-08 15:00:00|102.55|100.15|102.63|100.23|103.38|100.98|101.88|99.48|0
1657292700000|2022-07-08 15:05:00|102.54|100.14|100.32|97.92|103.38|100.98|100.24|97.84|0
1657293000000|2022-07-08 15:10:00|100.4|98|101.92|99.52|102.04|99.64|100.07|97.67|0
1657293300000|2022-07-08 15:15:00|101.87|99.47|102.45|100.05|102.87|100.47|101.38|98.98|0
1657293600000|2022-07-08 15:20:00|102.37|99.97|101.21|98.81|102.37|99.97|100.8|98.4|0
1657293900000|2022-07-08 15:25:00|101.04|98.64|99.98|97.58|101.09|98.69|99|96.6|0
1657294200000|2022-07-08 15:30:00|99.89|97.49|99.4|97|100.71|98.31|99.16|96.76|0
1657294500000|2022-07-08 15:35:00|99.32|96.92|100.87|98.47|101.61|99.21|99.32|96.92|0
1657294800000|2022-07-08 15:40:00|100.78|98.38|101.69|99.29|102.02|99.62|100.62|98.22|0
1657295100000|2022-07-08 15:45:00|101.44|99.04|103.51|101.11|104.14|101.74|101.44|99.04|0
1657295400000|2022-07-08 15:50:00|103.59|101.19|102.42|100.02|103.76|101.36|102.18|99.78|0
1657295700000|2022-07-08 15:55:00|102.51|100.11|101.26|98.86|102.75|100.35|101.26|98.86|0
1657296000000|2022-07-08 16:00:00|101.18|98.78|102.17|99.77|102.33|99.93|101.18|98.78|0
1657296300000|2022-07-08 16:05:00|102.25|99.85|104.59|102.19|104.92|102.52|102.17|99.77|0
1657296600000|2022-07-08 16:10:00|104.67|102.27|104.99|102.59|105.25|102.85|103.61|101.21|0
1657296900000|2022-07-08 16:15:00|104.91|102.51|103.81|101.41|105.33|102.93|103.81|101.41|0
1657297200000|2022-07-08 16:20:00|103.89|101.49|105.75|103.35|106.17|103.77|103.39|100.99|0
1657297500000|2022-07-08 16:25:00|105.83|103.43|107.88|105.48|108.06|105.66|105.49|103.09|0
1657297800000|2022-07-08 16:30:00|108.06|105.66|108.4|106|109.18|106.78|107.37|104.97|0
1657298100000|2022-07-08 16:35:00|108.49|106.09|110.14|107.74|110.23|107.83|107.53|105.13|0
1657298400000|2022-07-08 16:40:00|110.32|107.92|109.44|107.04|111.19|108.79|109.35|106.95|0
1657298700000|2022-07-08 16:45:00|109.52|107.12|108.91|106.51|111.19|108.79|108.74|106.34|0
1657299000000|2022-07-08 16:50:00|109|106.6|110.3|107.9|111.27|108.87|108.82|106.42|0
1657299300000|2022-07-08 16:55:00|110.39|107.99|110.96|108.56|111.27|108.87|109.34|106.94|0
1657299600000|2022-07-08 17:00:00|111.18|108.78|111.88|109.48|112.6|110.2|110.21|107.81|0
1657299900000|2022-07-08 17:05:00|111.97|109.57|109.71|107.31|111.97|109.57|108.34|105.94|0
1657300200000|2022-07-08 17:10:00|109.62|107.22|109.18|106.78|109.79|107.39|108.66|106.26|0
1657300500000|2022-07-08 17:15:00|109.35|106.95|109.87|107.47|110.66|108.26|109.18|106.78|0
1657300800000|2022-07-08 17:20:00|110.05|107.65|110.13|107.73|110.49|108.09|109.7|107.3|0
1657301100000|2022-07-08 17:25:00|110.04|107.64|106.67|104.27|110.04|107.64|106.59|104.19|0
1657301400000|2022-07-08 17:30:00|106.59|104.19|107.01|104.61|107.53|105.13|106.59|104.19|0
1657301700000|2022-07-08 17:35:00|106.92|104.52|106.66|104.26|107.96|105.56|106.41|104.01|0
1657302000000|2022-07-08 17:40:00|106.58|104.18|106.32|103.92|106.75|104.35|105.72|103.32|0
1657302300000|2022-07-08 17:45:00|106.49|104.09|104.87|102.47|106.92|104.52|104.7|102.3|0
1657302600000|2022-07-08 17:50:00|104.78|102.38|104.44|102.04|105.21|102.81|104.11|101.71|0
1657302900000|2022-07-08 17:55:00|104.53|102.13|105.17|102.77|106.17|103.77|104.44|102.04|0
1657303200000|2022-07-08 18:00:00|105.26|102.86|105.08|102.68|106.54|104.14|104.74|102.34|0
1657303500000|2022-07-08 18:05:00|105|102.6|103.3|100.9|105|102.6|103.05|100.65|0
1657303800000|2022-07-08 18:10:00|103.39|100.99|103.55|101.15|104.14|101.74|103.3|100.9|0
1657304100000|2022-07-08 18:15:00|103.47|101.07|103.04|100.64|104.06|101.66|103.04|100.64|0
1657304400000|2022-07-08 18:20:00|102.96|100.56|101.45|99.05|103.21|100.81|100.87|98.47|0
1657304700000|2022-07-08 18:25:00|101.61|99.21|100.95|98.55|102.03|99.63|100.7|98.3|0
1657305000000|2022-07-08 18:30:00|100.78|98.38|99.95|97.55|101.16|98.76|99.95|97.55|0
1657305300000|2022-07-08 18:35:00|99.87|97.47|99.78|97.38|100.53|98.13|99.29|96.89|0
1657305600000|2022-07-08 18:40:00|99.7|97.3|99.89|97.49|101.37|98.97|99.7|97.3|0
1657305900000|2022-07-08 18:45:00|99.97|97.57|101.28|98.88|101.28|98.88|99.81|97.41|0
1657306200000|2022-07-08 18:50:00|101.12|98.72|102.44|100.04|102.52|100.12|100.62|98.22|0
1657306500000|2022-07-08 18:55:00|102.52|100.12|100.45|98.05|102.77|100.37|100.45|98.05|0
1657306800000|2022-07-08 19:00:00|100.62|98.22|99.88|97.48|101.44|99.04|99.47|97.07|0
1657307100000|2022-07-08 19:05:00|99.79|97.39|102.01|99.61|102.22|99.82|99.79|97.39|0
1657307400000|2022-07-08 19:10:00|101.93|99.53|100.52|98.12|102.26|99.86|100.03|97.63|0
1657307700000|2022-07-08 19:15:00|100.36|97.96|101.26|98.86|101.76|99.36|100.36|97.96|0
1657308000000|2022-07-08 19:20:00|101.18|98.78|102|99.6|102.08|99.68|100.68|98.28|0
1657308300000|2022-07-08 19:25:00|102.08|99.68|102.08|99.68|102.58|100.18|101.67|99.27|0
1657308600000|2022-07-08 19:30:00|102|99.6|103.41|101.01|104.25|101.85|101.66|99.26|0
1657308900000|2022-07-08 19:35:00|103.24|100.84|103.49|101.09|104.25|101.85|102.32|99.92|0
1657309200000|2022-07-08 19:40:00|103.41|101.01|101.53|99.13|103.57|101.17|101.28|98.88|0
1657309500000|2022-07-08 19:45:00|101.78|99.38|102.99|100.59|103.28|100.88|101.53|99.13|0
1657309800000|2022-07-08 19:50:00|103.19|100.79|102.77|100.37|104.12|101.72|102.44|100.04|0
1657310100000|2022-07-08 19:55:00|102.86|100.46|104.71|102.31|105.22|102.82|102.02|99.62|0
1657310400000|2022-07-08 20:00:00|104.45|102.05|103.69|101.29|105.3|102.9|103.35|100.95|0
1657310700000|2022-07-08 20:05:00|103.6|101.2|103.6|101.2|103.85|101.45|103.27|100.87|0
1657311000000|2022-07-08 20:10:00|103.52|101.12|103.18|100.78|103.68|101.28|103.09|100.69|0
1657498500000|2022-07-11 00:15:00|106.74|103.94|107.3|104.5|107.43|104.63|106.74|103.94|0
1657498800000|2022-07-11 00:20:00|107.26|104.46|106.39|103.59|107.26|104.46|106.04|103.24|0
1657499100000|2022-07-11 00:25:00|106.47|103.67|105.86|103.06|106.47|103.67|105.35|102.55|0
1657499400000|2022-07-11 00:30:00|105.78|102.98|106.46|103.66|106.47|103.67|105.09|102.29|0
1657499700000|2022-07-11 00:35:00|106.38|103.58|106.33|103.53|106.72|103.92|106.12|103.32|0
1657500000000|2022-07-11 00:40:00|106.37|103.57|106.63|103.83|106.72|103.92|106.03|103.23|0
1657500300000|2022-07-11 00:45:00|106.72|103.92|106.62|103.82|106.72|103.92|106.19|103.39|0
1657500600000|2022-07-11 00:50:00|106.71|103.91|106.02|103.22|106.71|103.91|105.93|103.13|0
1657500900000|2022-07-11 00:55:00|106.06|103.26|105.97|103.17|106.06|103.26|105.33|102.53|0
1657501200000|2022-07-11 01:00:00|106.01|103.21|107.22|104.42|107.22|104.42|105.93|103.13|0
1657501500000|2022-07-11 01:05:00|107.39|104.59|108|105.2|108.71|105.91|107.39|104.59|0
1657501800000|2022-07-11 01:10:00|107.87|105.07|107.39|104.59|108.35|105.55|107.39|104.59|0
1657502100000|2022-07-11 01:15:00|107.3|104.5|108.39|105.59|108.87|106.07|107.3|104.5|0
1657502400000|2022-07-11 01:20:00|108.43|105.63|109.48|106.68|109.49|106.69|108.34|105.54|0
1657502700000|2022-07-11 01:25:00|109.4|106.6|109.83|107.03|109.83|107.03|109.04|106.24|0
1657503000000|2022-07-11 01:30:00|109.75|106.95|109.26|106.46|109.83|107.03|108.77|105.97|0
1657503300000|2022-07-11 01:35:00|109.21|106.41|109.83|107.03|110.54|107.74|109.21|106.41|0
1657503600000|2022-07-11 01:40:00|109.91|107.11|109.47|106.67|110|107.2|109.07|106.27|0
1657503900000|2022-07-11 01:45:00|109.56|106.76|109.73|106.93|110.13|107.33|109.2|106.4|0
1657504200000|2022-07-11 01:50:00|109.82|107.02|111.33|108.53|111.78|108.98|109.82|107.02|0
1657504500000|2022-07-11 01:55:00|111.42|108.62|111.77|108.97|111.95|109.15|110.97|108.17|0
1657504800000|2022-07-11 02:00:00|111.86|109.06|112.4|109.6|112.54|109.74|111.46|108.66|0
1657505100000|2022-07-11 02:05:00|112.49|109.69|112.3|109.5|112.67|109.87|111.85|109.05|0
1657505400000|2022-07-11 02:10:00|112.39|109.59|112.57|109.77|112.66|109.86|111.99|109.19|0
1657505700000|2022-07-11 02:15:00|112.53|109.73|112.66|109.86|112.66|109.86|112.48|109.68|0
1657506000000|2022-07-11 02:20:00|112.57|109.77|112.11|109.31|112.66|109.86|111.84|109.04|0
1657506300000|2022-07-11 02:25:00|112.2|109.4|111.75|108.95|112.29|109.49|111.75|108.95|0
1657506600000|2022-07-11 02:30:00|111.66|108.86|111.43|108.63|112.19|109.39|111.3|108.5|0
1657506900000|2022-07-11 02:35:00|111.47|108.67|111.61|108.81|112.1|109.3|111.2|108.4|0
1657507200000|2022-07-11 02:40:00|111.52|108.72|111.11|108.31|111.65|108.85|111.02|108.22|0
1657507500000|2022-07-11 02:45:00|111.2|108.4|111.73|108.93|111.96|109.16|111.11|108.31|0
1657507800000|2022-07-11 02:50:00|111.69|108.89|112.54|109.74|112.54|109.74|111.69|108.89|0
1657508100000|2022-07-11 02:55:00|112.63|109.83|112.44|109.64|112.63|109.83|111.99|109.19|0
1657508400000|2022-07-11 03:00:00|112.53|109.73|112.53|109.73|112.62|109.82|112.26|109.46|0
1657508700000|2022-07-11 03:05:00|112.62|109.82|112.07|109.27|112.62|109.82|111.98|109.18|0
1657509000000|2022-07-11 03:10:00|112.16|109.36|113.34|110.54|113.57|110.77|111.8|109|0
1657509300000|2022-07-11 03:15:00|113.29|110.49|112.88|110.08|113.88|111.08|112.84|110.04|0
1657509600000|2022-07-11 03:20:00|112.79|109.99|112.6|109.8|113.42|110.62|112.51|109.71|0
1657509900000|2022-07-11 03:25:00|112.56|109.76|112.33|109.53|112.83|110.03|112.15|109.35|0
1657510200000|2022-07-11 03:30:00|112.24|109.44|112.05|109.25|112.6|109.8|112.05|109.25|0
1657510500000|2022-07-11 03:35:00|112.14|109.34|111.51|108.71|112.23|109.43|111.51|108.71|0
1657510800000|2022-07-11 03:40:00|111.69|108.89|112.23|109.43|112.32|109.52|111.6|108.8|0
1657511100000|2022-07-11 03:45:00|112.14|109.34|111.86|109.06|112.41|109.61|111.77|108.97|0
1657511400000|2022-07-11 03:50:00|111.95|109.15|112.04|109.24|112.22|109.42|111.86|109.06|0
1657511700000|2022-07-11 03:55:00|112.13|109.33|111.76|108.96|112.22|109.42|111.67|108.87|0
1657512000000|2022-07-11 04:00:00|111.67|108.87|111.49|108.69|111.76|108.96|111.22|108.42|0
1657512300000|2022-07-11 04:05:00|111.58|108.78|111.67|108.87|111.76|108.96|111.58|108.78|0
1657512600000|2022-07-11 04:10:00|111.62|108.82|111.75|108.95|111.84|109.04|111.21|108.41|0
1657512900000|2022-07-11 04:15:00|111.66|108.86|111.92|109.12|112.01|109.21|111.66|108.86|0
1657513200000|2022-07-11 04:20:00|111.88|109.08|112.41|109.61|112.64|109.84|111.79|108.99|0
1657513500000|2022-07-11 04:25:00|112.37|109.57|112.36|109.56|112.63|109.83|112.18|109.38|0
1657513800000|2022-07-11 04:30:00|112.41|109.61|112.13|109.33|112.72|109.92|111.64|108.84|0
1657514100000|2022-07-11 04:35:00|112.09|109.29|112.31|109.51|112.49|109.69|111.95|109.15|0
1657514400000|2022-07-11 04:40:00|112.22|109.42|113.02|110.22|113.07|110.27|112.22|109.42|0
1657514700000|2022-07-11 04:45:00|112.93|110.13|112.93|110.13|112.93|110.13|112.52|109.72|0
1657515000000|2022-07-11 04:50:00|113.02|110.22|112.92|110.12|113.38|110.58|112.75|109.95|0
1657515300000|2022-07-11 04:55:00|113.01|110.21|113.1|110.3|113.28|110.48|112.83|110.03|0
1657515600000|2022-07-11 05:00:00|113.19|110.39|113.28|110.48|113.64|110.84|113.1|110.3|0
1657515900000|2022-07-11 05:05:00|113.37|110.57|113.45|110.65|113.54|110.74|112.82|110.02|0
1657516200000|2022-07-11 05:10:00|113.5|110.7|113.36|110.56|113.72|110.92|113.27|110.47|0
1657516500000|2022-07-11 05:15:00|113.27|110.47|112.72|109.92|113.27|110.47|112.54|109.74|0
1657516800000|2022-07-11 05:20:00|112.63|109.83|112.27|109.47|112.81|110.01|112.18|109.38|0
1657517100000|2022-07-11 05:25:00|112.18|109.38|112.62|109.82|113.08|110.28|112.18|109.38|0
1657517400000|2022-07-11 05:30:00|112.71|109.91|113.12|110.32|113.43|110.63|112.62|109.82|0
1657517700000|2022-07-11 05:35:00|113.07|110.27|112.71|109.91|113.25|110.45|112.62|109.82|0
1657518000000|2022-07-11 05:40:00|112.8|110|112.43|109.63|113.07|110.27|112.25|109.45|0
1657518300000|2022-07-11 05:45:00|112.34|109.54|113.06|110.26|113.06|110.26|112.25|109.45|0
1657518600000|2022-07-11 05:50:00|112.97|110.17|113.96|111.16|114.23|111.43|112.97|110.17|0
1657518900000|2022-07-11 05:55:00|114.05|111.25|113.96|111.16|114.41|111.61|113.46|110.66|0
1657519200000|2022-07-11 06:00:00|113.86|111.06|113.05|110.25|114.41|111.61|112.78|109.98|0
1657519500000|2022-07-11 06:05:00|112.96|110.16|116.79|113.99|117.67|114.87|112.96|110.16|0
1657519800000|2022-07-11 06:10:00|116.6|113.8|118.15|115.35|118.63|115.83|114.03|111.23|0
1657520100000|2022-07-11 06:15:00|118.25|115.45|117.28|114.48|118.44|115.64|117.23|114.43|0
1657520400000|2022-07-11 06:20:00|117.23|114.43|117.09|114.29|117.51|114.71|116.77|113.97|0
1657520700000|2022-07-11 06:25:00|117.05|114.25|116.49|113.69|117.23|114.43|116.21|113.41|0
1657521000000|2022-07-11 06:30:00|116.4|113.6|116.17|113.37|116.67|113.87|115.75|112.95|0
1657521300000|2022-07-11 06:35:00|116.12|113.32|116.25|113.45|116.58|113.78|115.75|112.95|0
1657521600000|2022-07-11 06:40:00|116.3|113.5|116.57|113.77|116.94|114.14|116.11|113.31|0
1657521900000|2022-07-11 06:45:00|116.66|113.86|116.84|114.04|117.03|114.23|116.48|113.68|0
1657522200000|2022-07-11 06:50:00|116.89|114.09|117.76|114.96|118.04|115.24|116.84|114.04|0
1657522500000|2022-07-11 06:55:00|117.85|115.05|117.53|114.73|117.85|115.05|116.93|114.13|0
1657522800000|2022-07-11 07:00:00|117.48|114.68|116.83|114.03|118.59|115.79|116.78|113.98|0
1657523100000|2022-07-11 07:05:00|116.72|114.32|115.39|112.99|116.86|114.46|114.71|112.31|0
1657523400000|2022-07-11 07:10:00|115.52|113.12|115.7|113.3|115.7|113.3|114.43|112.03|0
1657523700000|2022-07-11 07:15:00|115.89|113.49|114.56|112.16|116.25|113.85|114.51|112.11|0
1657524000000|2022-07-11 07:20:00|114.51|112.11|114.37|111.97|114.79|112.39|113.43|111.03|0
1657524300000|2022-07-11 07:25:00|114.42|112.02|115.28|112.88|115.42|113.02|114.14|111.74|0
1657524600000|2022-07-11 07:30:00|115.14|112.74|113.96|111.56|115.78|113.38|113.87|111.47|0
1657524900000|2022-07-11 07:35:00|113.87|111.47|114.22|111.82|114.32|111.92|113.01|110.61|0
1657525200000|2022-07-11 07:40:00|114.13|111.73|114.67|112.27|114.95|112.55|113.95|111.55|0
1657525500000|2022-07-11 07:45:00|114.49|112.09|115.31|112.91|115.4|113|113.72|111.32|0
1657525800000|2022-07-11 07:50:00|115.22|112.82|115.44|113.04|115.76|113.36|114.76|112.36|0
1657526100000|2022-07-11 07:55:00|115.39|112.99|115.12|112.72|115.58|113.18|114.66|112.26|0
1657526400000|2022-07-11 08:00:00|115.07|112.67|115.39|112.99|115.57|113.17|114.43|112.03|0
1657526700000|2022-07-11 08:05:00|115.34|112.94|114.29|111.89|115.39|112.99|113.97|111.57|0
1657527000000|2022-07-11 08:10:00|114.47|112.07|113.25|110.85|114.47|112.07|112.48|110.08|0
1657527300000|2022-07-11 08:15:00|113.11|110.71|112.48|110.08|113.61|111.21|112.12|109.72|0
1657527600000|2022-07-11 08:20:00|112.44|110.04|112.74|110.34|113.56|111.16|112.21|109.81|0
1657527900000|2022-07-11 08:25:00|112.83|110.43|113.64|111.24|113.64|111.24|112.47|110.07|0
1657528200000|2022-07-11 08:30:00|113.73|111.33|112.91|110.51|113.73|111.33|112.83|110.43|0
1657528500000|2022-07-11 08:35:00|113|110.6|112.74|110.34|113.68|111.28|112.2|109.8|0
1657528800000|2022-07-11 08:40:00|112.65|110.25|113.51|111.11|113.73|111.33|112.65|110.25|0
1657529100000|2022-07-11 08:45:00|113.55|111.15|113.5|111.1|113.82|111.42|113.32|110.92|0
1657529400000|2022-07-11 08:50:00|113.36|110.96|113.23|110.83|114.18|111.78|112.91|110.51|0
1657529700000|2022-07-11 08:55:00|113.27|110.87|113.63|111.23|114.17|111.77|113.27|110.87|0
1657530000000|2022-07-11 09:00:00|113.72|111.32|112.32|109.92|114.26|111.86|112.28|109.88|0
1657530300000|2022-07-11 09:05:00|112.36|109.96|112.23|109.83|112.86|110.46|112.01|109.61|0
1657530600000|2022-07-11 09:10:00|112.27|109.87|111.91|109.51|112.45|110.05|111.38|108.98|0
1657530900000|2022-07-11 09:15:00|111.78|109.38|111.91|109.51|112.17|109.77|111.42|109.02|0
1657531200000|2022-07-11 09:20:00|111.99|109.59|111.99|109.59|112.67|110.27|111.82|109.42|0
1657531500000|2022-07-11 09:25:00|111.9|109.5|112.43|110.03|112.7|110.3|111.28|108.88|0
1657531800000|2022-07-11 09:30:00|112.7|110.3|113.28|110.88|113.47|111.07|112.48|110.08|0
1657532100000|2022-07-11 09:35:00|113.33|110.93|112.96|110.56|113.42|111.02|112.52|110.12|0
1657532400000|2022-07-11 09:40:00|112.92|110.52|113.32|110.92|113.46|111.06|112.51|110.11|0
1657532700000|2022-07-11 09:45:00|113.23|110.83|113.32|110.92|113.41|111.01|112.6|110.2|0
1657533000000|2022-07-11 09:50:00|113.27|110.87|113.49|111.09|113.49|111.09|113.04|110.64|0
1657533300000|2022-07-11 09:55:00|113.4|111|113.49|111.09|113.54|111.14|113.22|110.82|0
1657533600000|2022-07-11 10:00:00|113.44|111.04|113.21|110.81|114.12|111.72|113.21|110.81|0
1657533900000|2022-07-11 10:05:00|113.3|110.9|112.36|109.96|113.3|110.9|111.87|109.47|0
1657534200000|2022-07-11 10:10:00|112.49|110.09|111.86|109.46|112.49|110.09|111.82|109.42|0
1657534500000|2022-07-11 10:15:00|111.73|109.33|110.61|108.21|111.86|109.46|110.52|108.12|0
1657534800000|2022-07-11 10:20:00|110.57|108.17|110.79|108.39|111.14|108.74|110.26|107.86|0
1657535100000|2022-07-11 10:25:00|110.83|108.43|111.72|109.32|111.72|109.32|110.52|108.12|0
1657535400000|2022-07-11 10:30:00|111.67|109.27|112.65|110.25|112.83|110.43|111.63|109.23|0
1657535700000|2022-07-11 10:35:00|112.74|110.34|112.47|110.07|112.92|110.52|112.02|109.62|0
1657536000000|2022-07-11 10:40:00|112.64|110.24|111.75|109.35|112.64|110.24|111.57|109.17|0
1657536300000|2022-07-11 10:45:00|111.57|109.17|111.47|109.07|111.65|109.25|111.03|108.63|0
1657536600000|2022-07-11 10:50:00|111.39|108.99|112.81|110.41|112.86|110.46|111.3|108.9|0
1657536900000|2022-07-11 10:55:00|112.9|110.5|112.09|109.69|112.9|110.5|112.05|109.65|0
1657537200000|2022-07-11 11:00:00|112.18|109.78|111.2|108.8|112.18|109.78|111.02|108.62|0
1657537500000|2022-07-11 11:05:00|111.28|108.88|111.01|108.61|111.33|108.93|110.75|108.35|0
1657537800000|2022-07-11 11:10:00|111.06|108.66|111.19|108.79|111.41|109.01|110.74|108.34|0
1657538100000|2022-07-11 11:15:00|111.14|108.74|111.27|108.87|111.45|109.05|110.92|108.52|0
1657538400000|2022-07-11 11:20:00|111.23|108.83|111.89|109.49|111.98|109.58|111.09|108.69|0
1657538700000|2022-07-11 11:25:00|111.98|109.58|112.92|110.52|112.96|110.56|111.98|109.58|0
1657539000000|2022-07-11 11:30:00|112.87|110.47|112.69|110.29|112.96|110.56|112.24|109.84|0
1657539300000|2022-07-11 11:35:00|112.78|110.38|113.04|110.64|113.13|110.73|112.51|110.11|0
1657539600000|2022-07-11 11:40:00|113.13|110.73|113.81|111.41|114.17|111.77|113.13|110.73|0
1657539900000|2022-07-11 11:45:00|113.94|111.54|114.03|111.63|114.39|111.99|113.85|111.45|0
1657540200000|2022-07-11 11:50:00|114.12|111.72|114.63|112.23|114.75|112.35|114.08|111.68|0
1657540500000|2022-07-11 11:55:00|114.59|112.19|114.17|111.77|114.91|112.51|114.17|111.77|0
1657540800000|2022-07-11 12:00:00|114.22|111.82|114.35|111.95|114.54|112.14|113.81|111.41|0
1657541100000|2022-07-11 12:05:00|114.44|112.04|113.53|111.13|114.9|112.5|113.35|110.95|0
1657541400000|2022-07-11 12:10:00|113.62|111.22|113.44|111.04|113.62|111.22|112.9|110.5|0
1657541700000|2022-07-11 12:15:00|113.35|110.95|113.43|111.03|113.8|111.4|113.25|110.85|0
1657542000000|2022-07-11 12:20:00|113.34|110.94|112.44|110.04|113.34|110.94|112.26|109.86|0
1657542300000|2022-07-11 12:25:00|112.53|110.13|112.97|110.57|113.29|110.89|112.43|110.03|0
1657542600000|2022-07-11 12:30:00|112.88|110.48|113.69|111.29|113.97|111.57|112.39|109.99|0
1657542900000|2022-07-11 12:35:00|113.78|111.38|114.23|111.83|114.24|111.84|113.51|111.11|0
1657543200000|2022-07-11 12:40:00|114.28|111.88|114.41|112.01|115.14|112.74|113.96|111.56|0
1657543500000|2022-07-11 12:45:00|114.32|111.92|114.95|112.55|115.59|113.19|114.23|111.83|0
1657543800000|2022-07-11 12:50:00|114.86|112.46|113.86|111.46|114.95|112.55|113.59|111.19|0
1657544100000|2022-07-11 12:55:00|113.77|111.37|113.49|111.09|114.22|111.82|113.13|110.73|0
1657544400000|2022-07-11 13:00:00|113.4|111|112.94|110.54|113.58|111.18|112.68|110.28|0
1657544700000|2022-07-11 13:05:00|113.03|110.63|113.3|110.9|113.57|111.17|112.4|110|0
1657545000000|2022-07-11 13:10:00|113.39|110.99|114.29|111.89|114.29|111.89|113.12|110.72|0
1657545300000|2022-07-11 13:15:00|114.39|111.99|113.29|110.89|114.39|111.99|112.98|110.58|0
1657545600000|2022-07-11 13:20:00|113.38|110.98|113.02|110.62|113.47|111.07|112.93|110.53|0
1657545900000|2022-07-11 13:25:00|113.11|110.71|113.83|111.43|113.92|111.52|113.02|110.62|0
1657546200000|2022-07-11 13:30:00|114.01|111.61|112.65|110.25|114.37|111.97|110.6|108.2|0
1657546500000|2022-07-11 13:35:00|113.28|110.88|118.02|115.62|118.03|115.63|112.66|110.26|0
1657546800000|2022-07-11 13:40:00|118.12|115.72|117.87|115.47|119.62|117.22|116.94|114.54|0
1657547100000|2022-07-11 13:45:00|118.06|115.66|119.37|116.97|120.89|118.49|118.06|115.66|0
1657547400000|2022-07-11 13:50:00|119.56|117.16|119.9|117.5|121.27|118.87|118.62|116.22|0
1657547700000|2022-07-11 13:55:00|120.28|117.88|117.67|115.27|120.28|117.88|116.93|114.53|0
1657548000000|2022-07-11 14:00:00|118.14|115.74|119.74|117.34|120.31|117.91|118.14|115.74|0
1657548300000|2022-07-11 14:05:00|119.64|117.24|118.7|116.3|120.59|118.19|117.67|115.27|0
1657548600000|2022-07-11 14:10:00|118.79|116.39|118.75|116.35|118.88|116.48|116.27|113.87|0
1657548900000|2022-07-11 14:15:00|118.7|116.3|119.83|117.43|119.92|117.52|116.83|114.43|0
1657549200000|2022-07-11 14:20:00|119.73|117.33|121.07|118.67|121.73|119.33|119.26|116.86|0
1657549500000|2022-07-11 14:25:00|121.4|119|119.83|117.43|121.4|119|119.17|116.77|0
1657549800000|2022-07-11 14:30:00|120.02|117.62|118.46|116.06|120.31|117.91|117.25|114.85|0
1657550100000|2022-07-11 14:35:00|118.36|115.96|116.01|113.61|119.11|116.71|115.64|113.24|0
1657550400000|2022-07-11 14:40:00|115.91|113.51|116|113.6|116.56|114.16|114.26|111.86|0
1657550700000|2022-07-11 14:45:00|115.82|113.42|116.55|114.15|117.21|114.81|115.17|112.77|0
1657551000000|2022-07-11 14:50:00|116.46|114.06|116.74|114.34|117.39|114.99|115.53|113.13|0
1657551300000|2022-07-11 14:55:00|116.83|114.43|119.55|117.15|119.55|117.15|116.64|114.24|0
1657551600000|2022-07-11 15:00:00|119.74|117.34|118.32|115.92|119.74|117.34|118.13|115.73|0
1657551900000|2022-07-11 15:05:00|118.5|116.1|116.44|114.04|118.6|116.2|116.17|113.77|0
1657552200000|2022-07-11 15:10:00|116.63|114.23|116.53|114.13|117|114.6|115.33|112.93|0
1657552500000|2022-07-11 15:15:00|116.44|114.04|116.81|114.41|117.09|114.69|115.24|112.84|0
1657552800000|2022-07-11 15:20:00|116.9|114.5|117.74|115.34|117.83|115.43|115.79|113.39|0
1657553100000|2022-07-11 15:25:00|117.83|115.43|116.06|113.66|117.83|115.43|115.69|113.29|0
1657553400000|2022-07-11 15:30:00|115.96|113.56|117.26|114.86|117.36|114.96|115.32|112.92|0
1657553700000|2022-07-11 15:35:00|116.98|114.58|116.7|114.3|118.38|115.98|114.85|112.45|0
1657554000000|2022-07-11 15:40:00|116.79|114.39|117.72|115.32|118.66|116.26|116.33|113.93|0
1657554300000|2022-07-11 15:45:00|117.07|114.67|119.16|116.76|119.16|116.76|116.97|114.57|0
1657554600000|2022-07-11 15:50:00|119.06|116.66|119.15|116.75|120.29|117.89|118.59|116.19|0
1657554900000|2022-07-11 15:55:00|119.25|116.85|118.58|116.18|119.53|117.13|118.02|115.62|0
1657555200000|2022-07-11 16:00:00|118.4|116|118.77|116.37|119.52|117.12|117.74|115.34|0
1657555500000|2022-07-11 16:05:00|118.86|116.46|118.11|115.71|119.33|116.93|118.01|115.61|0
1657555800000|2022-07-11 16:10:00|118.39|115.99|117.64|115.24|118.48|116.08|117.17|114.77|0
1657556100000|2022-07-11 16:15:00|117.73|115.33|117.82|115.42|118.1|115.7|116.8|114.4|0
1657556400000|2022-07-11 16:20:00|117.91|115.51|118.38|115.98|119.51|117.11|117.63|115.23|0
1657556700000|2022-07-11 16:25:00|118.47|116.07|117.9|115.5|118.94|116.54|117.72|115.32|0
1657557000000|2022-07-11 16:30:00|117.81|115.41|117.53|115.13|118.46|116.06|117.34|114.94|0
1657557300000|2022-07-11 16:35:00|117.43|115.03|116.04|113.64|117.43|115.03|115.76|113.36|0
1657557600000|2022-07-11 16:40:00|115.95|113.55|117.05|114.65|117.52|115.12|115.94|113.54|0
1657557900000|2022-07-11 16:45:00|116.87|114.47|117.17|114.77|117.52|115.12|116.52|114.12|0
1657558200000|2022-07-11 16:50:00|117.08|114.68|117.54|115.14|118.38|115.98|116.98|114.58|0
1657558500000|2022-07-11 16:55:00|117.45|115.05|116.38|113.98|117.45|115.05|115.87|113.47|0
1657558800000|2022-07-11 17:00:00|116.42|114.02|114.76|112.36|116.79|114.39|113.39|110.99|0
1657559100000|2022-07-11 17:05:00|114.71|112.31|112.57|110.17|115.31|112.91|112.3|109.9|0
1657559400000|2022-07-11 17:10:00|112.66|110.26|112.8|110.4|113.77|111.37|111.99|109.59|0
1657559700000|2022-07-11 17:15:00|112.89|110.49|113.07|110.67|113.34|110.94|112.62|110.22|0
1657560000000|2022-07-11 17:20:00|113.16|110.76|111.98|109.58|113.16|110.76|111.98|109.58|0
1657560300000|2022-07-11 17:25:00|112.07|109.67|111.97|109.57|112.52|110.12|111.7|109.3|0
1657560600000|2022-07-11 17:30:00|112.06|109.66|110.89|108.49|112.24|109.84|110.09|107.69|0
1657560900000|2022-07-11 17:35:00|110.8|108.4|110.17|107.77|110.98|108.58|110.17|107.77|0
1657561200000|2022-07-11 17:40:00|110.09|107.69|110.71|108.31|110.71|108.31|109.55|107.15|0
1657561500000|2022-07-11 17:45:00|110.62|108.22|111.06|108.66|111.33|108.93|110.26|107.86|0
1657561800000|2022-07-11 17:50:00|111.02|108.62|109.9|107.5|111.24|108.84|109.63|107.23|0
1657562100000|2022-07-11 17:55:00|109.98|107.58|110.96|108.56|111.01|108.61|109.9|107.5|0
1657562400000|2022-07-11 18:00:00|110.87|108.47|112.4|110|112.85|110.45|110.78|108.38|0
1657562700000|2022-07-11 18:05:00|112.49|110.09|113.57|111.17|113.57|111.17|111.67|109.27|0
1657563000000|2022-07-11 18:10:00|113.48|111.08|114.39|111.99|114.67|112.27|113.3|110.9|0
1657563300000|2022-07-11 18:15:00|114.48|112.08|114.11|111.71|115.31|112.91|113.84|111.44|0
1657563600000|2022-07-11 18:20:00|114.2|111.8|114.38|111.98|115.02|112.62|113.84|111.44|0
1657563900000|2022-07-11 18:25:00|114.47|112.07|115.02|112.62|115.2|112.8|114.38|111.98|0
1657564200000|2022-07-11 18:30:00|115.11|112.71|115.57|113.17|115.75|113.35|114.56|112.16|0
1657564500000|2022-07-11 18:35:00|115.47|113.07|115.38|112.98|115.94|113.54|114.92|112.52|0
1657564800000|2022-07-11 18:40:00|115.29|112.89|114|111.6|115.56|113.16|113.63|111.23|0
1657565100000|2022-07-11 18:45:00|113.95|111.55|115.09|112.69|115.09|112.69|113.54|111.14|0
1657565400000|2022-07-11 18:50:00|115|112.6|116.07|113.67|116.94|114.54|114.99|112.59|0
1657565700000|2022-07-11 18:55:00|116.16|113.76|117.18|114.78|117.18|114.78|115.51|113.11|0
1657566000000|2022-07-11 19:00:00|117.28|114.88|118.97|116.57|119.34|116.94|116.72|114.32|0
1657566300000|2022-07-11 19:05:00|119.06|116.66|119.46|117.06|119.46|117.06|117.93|115.53|0
1657566600000|2022-07-11 19:10:00|119.37|116.97|119.27|116.87|120.03|117.63|118.8|116.4|0
1657566900000|2022-07-11 19:15:00|119.46|117.06|120.02|117.62|120.59|118.19|118.99|116.59|0
1657567200000|2022-07-11 19:20:00|120.12|117.72|119.92|117.52|120.69|118.29|119.36|116.96|0
1657567500000|2022-07-11 19:25:00|120.02|117.62|119.26|116.86|120.3|117.9|118.79|116.39|0
1657567800000|2022-07-11 19:30:00|119.45|117.05|118.97|116.57|119.45|117.05|118.22|115.82|0
1657568100000|2022-07-11 19:35:00|119.06|116.66|119.3|116.9|120.1|117.7|118.59|116.19|0
1657568400000|2022-07-11 19:40:00|119.39|116.99|120.67|118.27|120.67|118.27|118.59|116.19|0
1657568700000|2022-07-11 19:45:00|120.57|118.17|120.53|118.13|121.1|118.7|119.05|116.65|0
1657569000000|2022-07-11 19:50:00|121.68|119.28|121.2|118.8|122.15|119.75|121.01|118.61|0
1657569300000|2022-07-11 19:55:00|121.67|119.27|119.1|116.7|121.67|119.27|119.1|116.7|0
1657569600000|2022-07-11 20:00:00|119.29|116.89|118.07|115.67|119.29|116.89|117.88|115.48|0
1657569900000|2022-07-11 20:05:00|117.97|115.57|117.5|115.1|117.97|115.57|117.23|114.83|0
1657570200000|2022-07-11 20:10:00|117.41|115.01|117.41|115.01|117.78|115.38|116.94|114.54|0
1657570500000|2022-07-11 20:15:00|117.51|114.71|117.88|115.08|117.88|115.08|117.33|114.53|0
1657570800000|2022-07-11 20:20:00|117.79|114.99|117.69|114.89|117.97|115.17|117.6|114.8|0
1657571100000|2022-07-11 20:25:00|117.78|114.98|117.69|114.89|117.97|115.17|117.69|114.89|0
1657571400000|2022-07-11 20:30:00|117.59|114.79|117.31|114.51|117.59|114.79|117.22|114.42|0
1657571700000|2022-07-11 20:35:00|117.4|114.6|117.49|114.69|117.87|115.07|117.31|114.51|0
1657572000000|2022-07-11 20:40:00|117.59|114.79|117.86|115.06|117.86|115.06|117.58|114.78|0
1657572300000|2022-07-11 20:45:00|117.95|115.15|117.95|115.15|118.05|115.25|117.67|114.87|0
1657572600000|2022-07-11 20:50:00|117.86|115.06|117.95|115.15|118.04|115.24|117.85|115.05|0
1657572900000|2022-07-11 20:55:00|117.99|115.19|117.9|115.1|118.22|115.42|117.85|115.05|0
1657573200000|2022-07-11 21:00:00|118.03|115.23|118.04|115.24|118.1|115.3|117.92|115.12|0
1657573500000|2022-07-11 21:05:00|118.05|115.25|118.14|115.34|118.17|115.37|118.01|115.21|0
1657573800000|2022-07-11 21:10:00|118.12|115.32|118.11|115.31|118.14|115.34|118.06|115.26|0
1657574100000|2022-07-11 21:15:00|118.03|115.23|117.97|115.17|118.07|115.27|117.92|115.12|0
1657574400000|2022-07-11 21:20:00|117.98|115.18|117.98|115.18|118.01|115.21|117.97|115.17|0
1657574700000|2022-07-11 21:25:00|117.93|115.13|117.99|115.19|118|115.2|117.93|115.13|0
1657575000000|2022-07-11 21:30:00|117.93|115.13|117.85|115.05|117.95|115.15|117.76|114.96|0
1657575300000|2022-07-11 21:35:00|117.86|115.06|117.93|115.13|117.96|115.16|117.86|115.06|0
1657575600000|2022-07-11 21:40:00|117.9|115.1|117.95|115.15|117.95|115.15|117.9|115.1|0
1657575900000|2022-07-11 21:45:00|117.94|115.14|117.85|115.05|117.94|115.14|117.67|114.87|0
1657576200000|2022-07-11 21:50:00|117.87|115.07|117.9|115.1|117.93|115.13|117.75|114.95|0
1657576500000|2022-07-11 21:55:00|117.87|115.07|117.73|114.93|117.87|115.07|117.73|114.93|0
1657576800000|2022-07-11 22:00:00|117.75|114.95|119.01|116.21|119.02|116.22|117.75|114.95|0
1657577100000|2022-07-11 22:05:00|119.11|116.31|118.73|115.93|119.15|116.35|118.63|115.83|0
1657577400000|2022-07-11 22:10:00|118.68|115.88|118.63|115.83|119.06|116.26|118.53|115.73|0
1657577700000|2022-07-11 22:15:00|118.72|115.92|118.53|115.73|118.82|116.02|118.39|115.59|0
1657578000000|2022-07-11 22:20:00|118.48|115.68|118.62|115.82|118.62|115.82|118.43|115.63|0
1657578300000|2022-07-11 22:25:00|118.52|115.72|118.33|115.53|118.62|115.82|118.33|115.53|0
1657578600000|2022-07-11 22:30:00|118.24|115.44|118.33|115.53|118.33|115.53|117.96|115.16|0
1657578900000|2022-07-11 22:35:00|118.38|115.58|119.17|116.37|119.27|116.47|118.33|115.53|0
1657579200000|2022-07-11 22:40:00|119.08|116.28|119.64|116.84|119.64|116.84|118.98|116.18|0
1657579500000|2022-07-11 22:45:00|119.69|116.89|120.01|117.21|120.3|117.5|119.54|116.74|0
1657579800000|2022-07-11 22:50:00|120.11|117.31|120.01|117.21|120.2|117.4|119.82|117.02|0
1657580100000|2022-07-11 22:55:00|120.06|117.26|120.05|117.25|120.29|117.49|119.81|117.01|0
1657580400000|2022-07-11 23:00:00|120|117.2|119.43|116.63|120.15|117.35|119.43|116.63|0
1657580700000|2022-07-11 23:05:00|119.34|116.54|118.58|115.78|119.34|116.54|118.58|115.78|0
1657581000000|2022-07-11 23:10:00|118.68|115.88|118.86|116.06|119.14|116.34|118.58|115.78|0
1657581300000|2022-07-11 23:15:00|118.81|116.01|119.23|116.43|119.33|116.53|118.58|115.78|0
1657581600000|2022-07-11 23:20:00|119.14|116.34|119.13|116.33|119.37|116.57|118.85|116.05|0
1657581900000|2022-07-11 23:25:00|119.09|116.29|118.1|115.3|119.09|116.29|118.1|115.3|0
1657582200000|2022-07-11 23:30:00|118.19|115.39|118.33|115.53|118.42|115.62|118|115.2|0
1657582500000|2022-07-11 23:35:00|118.28|115.48|117.71|114.91|118.37|115.57|117.39|114.59|0
1657582800000|2022-07-11 23:40:00|117.76|114.96|118.08|115.28|118.18|115.38|117.67|114.87|0
1657583100000|2022-07-11 23:45:00|117.99|115.19|117.43|114.63|118.08|115.28|117.33|114.53|0
1657583400000|2022-07-11 23:50:00|117.33|114.53|117.7|114.9|117.89|115.09|117.24|114.44|0
1657583700000|2022-07-11 23:55:00|117.61|114.81|117.05|114.25|117.89|115.09|116.95|114.15|0
1657584000000|2022-07-12 00:00:00|116.95|114.15|117.97|115.17|118.44|115.64|116.67|113.87|0
1657584300000|2022-07-12 00:05:00|117.88|115.08|117.92|115.12|118.35|115.55|117.51|114.71|0
1657584600000|2022-07-12 00:10:00|117.88|115.08|118.53|115.73|118.62|115.82|117.69|114.89|0
1657584900000|2022-07-12 00:15:00|118.62|115.82|118.81|116.01|118.99|116.19|118.06|115.26|0
1657585200000|2022-07-12 00:20:00|118.9|116.1|118.85|116.05|119.27|116.47|118.61|115.81|0
1657585500000|2022-07-12 00:25:00|118.89|116.09|120.88|118.08|121.17|118.37|118.89|116.09|0
1657585800000|2022-07-12 00:30:00|120.78|117.98|121.35|118.55|121.64|118.84|120.5|117.7|0
1657586100000|2022-07-12 00:35:00|121.54|118.74|120.77|117.97|121.92|119.12|120.77|117.97|0
1657586400000|2022-07-12 00:40:00|120.68|117.88|121.44|118.64|121.63|118.83|120.58|117.78|0
1657586700000|2022-07-12 00:45:00|121.53|118.73|124.18|121.38|124.86|122.06|121.25|118.45|0
1657587000000|2022-07-12 00:50:00|123.99|121.19|126.18|123.38|126.97|124.17|123.84|121.04|0
1657587300000|2022-07-12 00:55:00|126.23|123.43|126.87|124.07|127.07|124.27|125.78|122.98|0
1657587600000|2022-07-12 01:00:00|126.67|123.87|127.06|124.26|127.26|124.46|126.52|123.72|0
1657587900000|2022-07-12 01:05:00|126.96|124.16|126.61|123.81|127.11|124.31|125.97|123.17|0
1657588200000|2022-07-12 01:10:00|126.66|123.86|126.85|124.05|127.45|124.65|126.56|123.76|0
1657588500000|2022-07-12 01:15:00|126.46|123.66|126.65|123.85|126.85|124.05|126.16|123.36|0
1657588800000|2022-07-12 01:20:00|126.6|123.8|127.69|124.89|127.74|124.94|126.45|123.65|0
1657589100000|2022-07-12 01:25:00|127.74|124.94|126.4|123.6|128.03|125.23|126.25|123.45|0
1657589400000|2022-07-12 01:30:00|126.45|123.65|125.75|122.95|126.55|123.75|125.07|122.27|0
1657589700000|2022-07-12 01:35:00|125.85|123.05|126.04|123.24|126.74|123.94|125.66|122.86|0
1657590000000|2022-07-12 01:40:00|125.95|123.15|125.99|123.19|126.04|123.24|125.06|122.26|0
1657590300000|2022-07-12 01:45:00|126.04|123.24|126.13|123.33|126.73|123.93|125.7|122.9|0
1657590600000|2022-07-12 01:50:00|126.09|123.29|126.43|123.63|126.62|123.82|125.64|122.84|0
1657590900000|2022-07-12 01:55:00|126.58|123.78|126.22|123.42|126.82|124.02|126.18|123.38|0
1657591200000|2022-07-12 02:00:00|126.18|123.38|126.32|123.52|126.42|123.62|125.63|122.83|0
1657591500000|2022-07-12 02:05:00|126.27|123.47|125.72|122.92|126.27|123.47|125.24|122.44|0
1657591800000|2022-07-12 02:10:00|125.82|123.02|126.51|123.71|126.51|123.71|125.72|122.92|0
1657592100000|2022-07-12 02:15:00|126.61|123.81|126.9|124.1|127|124.2|126.36|123.56|0
1657592400000|2022-07-12 02:20:00|126.8|124|126.1|123.3|126.8|124|126.01|123.21|0
1657592700000|2022-07-12 02:25:00|126.16|123.36|126.4|123.6|126.45|123.65|125.71|122.91|0
1657593000000|2022-07-12 02:30:00|126.45|123.65|126.49|123.69|127.09|124.29|126.29|123.49|0
1657593300000|2022-07-12 02:35:00|126.39|123.59|126.98|124.18|127.08|124.28|126.09|123.29|0
1657593600000|2022-07-12 02:40:00|126.88|124.08|127.47|124.67|127.52|124.72|126.78|123.98|0
1657593900000|2022-07-12 02:45:00|127.27|124.47|127.17|124.37|127.37|124.57|126.58|123.78|0
1657594200000|2022-07-12 02:50:00|126.97|124.17|127.07|124.27|127.26|124.46|126.57|123.77|0
1657594500000|2022-07-12 02:55:00|127.12|124.32|126.77|123.97|127.36|124.56|126.57|123.77|0
1657594800000|2022-07-12 03:00:00|126.82|124.02|127.75|124.95|127.8|125|126.52|123.72|0
1657595100000|2022-07-12 03:05:00|127.7|124.9|128.44|125.64|129.35|126.55|127.65|124.85|0
1657595400000|2022-07-12 03:10:00|128.34|125.54|128.44|125.64|128.74|125.94|128.24|125.44|0
1657595700000|2022-07-12 03:15:00|128.54|125.74|128.83|126.03|128.89|126.09|128.44|125.64|0
1657596000000|2022-07-12 03:20:00|128.79|125.99|128.03|125.23|128.99|126.19|127.83|125.03|0
1657596300000|2022-07-12 03:25:00|127.93|125.13|128.13|125.33|128.23|125.43|127.69|124.89|0
1657596600000|2022-07-12 03:30:00|128.23|125.43|128.02|125.22|128.33|125.53|127.63|124.83|0
1657596900000|2022-07-12 03:35:00|128.12|125.32|128.22|125.42|128.52|125.72|127.92|125.12|0
1657597200000|2022-07-12 03:40:00|128.12|125.32|126.92|124.12|128.17|125.37|126.83|124.03|0
1657597500000|2022-07-12 03:45:00|127.02|124.22|127.12|124.32|127.42|124.62|126.88|124.08|0
1657597800000|2022-07-12 03:50:00|127.02|124.22|127.07|124.27|127.41|124.61|126.82|124.02|0
1657598100000|2022-07-12 03:55:00|127.02|124.22|126.91|124.11|127.41|124.61|126.81|124.01|0
1657598400000|2022-07-12 04:00:00|126.81|124.01|127.6|124.8|127.7|124.9|126.81|124.01|0
1657598700000|2022-07-12 04:05:00|127.7|124.9|127.7|124.9|128|125.2|127.4|124.6|0
1657599000000|2022-07-12 04:10:00|127.75|124.95|127.59|124.79|128.19|125.39|127.59|124.79|0
1657599300000|2022-07-12 04:15:00|127.64|124.84|128.38|125.58|128.38|125.58|127.64|124.84|0
1657599600000|2022-07-12 04:20:00|128.34|125.54|128.13|125.33|128.78|125.98|128.13|125.33|0
1657599900000|2022-07-12 04:25:00|128.08|125.28|127.68|124.88|128.23|125.43|127.48|124.68|0
1657600200000|2022-07-12 04:30:00|127.78|124.98|128.12|125.32|128.17|125.37|127.68|124.88|0
1657600500000|2022-07-12 04:35:00|128.17|125.37|127.97|125.17|128.27|125.47|127.77|124.97|0
1657600800000|2022-07-12 04:40:00|127.87|125.07|128.26|125.46|128.36|125.56|127.77|124.97|0
1657601100000|2022-07-12 04:45:00|128.32|125.52|128.36|125.56|128.46|125.66|128.06|125.26|0
1657601400000|2022-07-12 04:50:00|128.41|125.61|128.21|125.41|128.61|125.81|128.16|125.36|0
1657601700000|2022-07-12 04:55:00|128.16|125.36|127.8|125|128.25|125.45|127.56|124.76|0
1657602000000|2022-07-12 05:00:00|127.71|124.91|128.25|125.45|128.5|125.7|127.65|124.85|0
1657602300000|2022-07-12 05:05:00|128.15|125.35|127.55|124.75|128.54|125.74|127.55|124.75|0
1657602600000|2022-07-12 05:10:00|127.65|124.85|127.89|125.09|128.04|125.24|127.54|124.74|0
1657602900000|2022-07-12 05:15:00|127.94|125.14|127.24|124.44|128.24|125.44|127.09|124.29|0
1657603200000|2022-07-12 05:20:00|127.14|124.34|126.84|124.04|127.44|124.64|126.84|124.04|0
1657603500000|2022-07-12 05:25:00|126.94|124.14|127.18|124.38|127.33|124.53|126.74|123.94|0
1657603800000|2022-07-12 05:30:00|127.13|124.33|127.68|124.88|128.02|125.22|127.09|124.29|0
1657604100000|2022-07-12 05:35:00|127.62|124.82|127.72|124.92|127.82|125.02|127.23|124.43|0
1657604400000|2022-07-12 05:40:00|127.77|124.97|127.32|124.52|127.92|125.12|127.12|124.32|0
1657604700000|2022-07-12 05:45:00|127.37|124.57|127.51|124.71|127.51|124.71|126.92|124.12|0
1657605000000|2022-07-12 05:50:00|127.46|124.66|127.51|124.71|127.71|124.91|127.21|124.41|0
1657605300000|2022-07-12 05:55:00|127.41|124.61|128.2|125.4|128.3|125.5|127.21|124.41|0
1657605600000|2022-07-12 06:00:00|128.5|125.7|130.1|127.3|130.61|127.81|128.4|125.6|0
1657605900000|2022-07-12 06:05:00|130.2|127.4|129.45|126.65|130.7|127.9|127.84|125.04|0
1657606200000|2022-07-12 06:10:00|129.35|126.55|128.75|125.95|129.75|126.95|128.75|125.95|0
1657606500000|2022-07-12 06:15:00|128.85|126.05|128.44|125.64|129.55|126.75|128.34|125.54|0
1657606800000|2022-07-12 06:20:00|128.64|125.84|128.14|125.34|128.7|125.9|126.66|123.86|0
1657607100000|2022-07-12 06:25:00|128.09|125.29|127.89|125.09|128.14|125.34|127.05|124.25|0
1657607400000|2022-07-12 06:30:00|127.94|125.14|127.64|124.84|128.39|125.59|127.44|124.64|0
1657607700000|2022-07-12 06:35:00|127.59|124.79|128.13|125.33|128.53|125.73|127.44|124.64|0
1657608000000|2022-07-12 06:40:00|128.18|125.38|128.42|125.62|128.83|126.03|128.12|125.32|0
1657608300000|2022-07-12 06:45:00|128.52|125.72|129.42|126.62|129.52|126.72|128.27|125.47|0
1657608600000|2022-07-12 06:50:00|129.47|126.67|128.61|125.81|130.12|127.32|128.42|125.62|0
1657608900000|2022-07-12 06:55:00|128.81|126.01|128.01|125.21|129.11|126.31|128.01|125.21|0
1657609200000|2022-07-12 07:00:00|128.11|125.31|127.61|124.81|128.56|125.76|126.92|124.12|0
1657609500000|2022-07-12 07:05:00|127.41|125.01|127.7|125.3|128.8|126.4|126.67|124.27|0
1657609800000|2022-07-12 07:10:00|127.8|125.4|129.1|126.7|130.41|128.01|127.7|125.3|0
1657610100000|2022-07-12 07:15:00|128.9|126.5|130|127.6|130.1|127.7|128.3|125.9|0
1657610400000|2022-07-12 07:20:00|129.8|127.4|130.9|128.5|131.92|129.52|129.29|126.89|0
1657610700000|2022-07-12 07:25:00|131|128.6|131.3|128.9|131.71|129.31|130.09|127.69|0
1657611000000|2022-07-12 07:30:00|131.2|128.8|132.57|130.17|133.14|130.74|130.39|127.99|0
1657611300000|2022-07-12 07:35:00|132.83|130.43|131.75|129.35|133.29|130.89|131.5|129.1|0
1657611600000|2022-07-12 07:40:00|131.7|129.3|130.52|128.12|132.16|129.76|130.42|128.02|0
1657611900000|2022-07-12 07:45:00|130.42|128.02|130.32|127.92|130.52|128.12|129.31|126.91|0
1657612200000|2022-07-12 07:50:00|130.21|127.81|129.51|127.11|130.21|127.81|129.31|126.91|0
1657612500000|2022-07-12 07:55:00|129.71|127.31|129.3|126.9|130.16|127.76|129.1|126.7|0
1657612800000|2022-07-12 08:00:00|129.1|126.7|129.35|126.95|130.26|127.86|129.1|126.7|0
1657613100000|2022-07-12 08:05:00|129.4|127|130|127.6|130.25|127.85|129|126.6|0
1657613400000|2022-07-12 08:10:00|130.1|127.7|130.4|128|130.5|128.1|129.34|126.94|0
1657613700000|2022-07-12 08:15:00|130.45|128.05|130.09|127.69|130.6|128.2|129.89|127.49|0
1657614000000|2022-07-12 08:20:00|129.99|127.59|129.08|126.68|130.49|128.09|129.08|126.68|0
1657614300000|2022-07-12 08:25:00|129.18|126.78|129.08|126.68|129.58|127.18|128.98|126.58|0
1657614600000|2022-07-12 08:30:00|129.13|126.73|127.78|125.38|129.23|126.83|127.68|125.28|0
1657614900000|2022-07-12 08:35:00|127.68|125.28|127.62|125.22|127.87|125.47|126.88|124.48|0
1657615200000|2022-07-12 08:40:00|127.67|125.27|127.07|124.67|128.53|126.13|126.87|124.47|0
1657615500000|2022-07-12 08:45:00|127.17|124.77|127.36|124.96|127.56|125.16|127.07|124.67|0
1657615800000|2022-07-12 08:50:00|127.31|124.91|127.75|125.35|127.86|125.46|127.26|124.86|0
1657616100000|2022-07-12 08:55:00|127.85|125.45|127.75|125.35|127.95|125.55|127.55|125.15|0
1657616400000|2022-07-12 09:00:00|127.8|125.4|127.75|125.35|128.45|126.05|126.66|124.26|0
1657616700000|2022-07-12 09:05:00|127.8|125.4|127.44|125.04|127.94|125.54|126.65|124.25|0
1657617000000|2022-07-12 09:10:00|127.64|125.24|127.64|125.24|127.94|125.54|127.15|124.75|0
1657617300000|2022-07-12 09:15:00|127.49|125.09|127.59|125.19|127.83|125.43|127.14|124.74|0
1657617600000|2022-07-12 09:20:00|127.63|125.23|128.48|126.08|128.78|126.38|127.43|125.03|0
1657617900000|2022-07-12 09:25:00|128.53|126.13|129.22|126.82|129.22|126.82|128.33|125.93|0
1657618200000|2022-07-12 09:30:00|129.28|126.88|129.47|127.07|129.52|127.12|129.02|126.62|0
1657618500000|2022-07-12 09:35:00|129.72|127.32|129.82|127.42|129.92|127.52|129.22|126.82|0
1657618800000|2022-07-12 09:40:00|129.72|127.32|129.61|127.21|129.82|127.42|129.11|126.71|0
1657619100000|2022-07-12 09:45:00|129.51|127.11|130.62|128.22|130.72|128.32|129.51|127.11|0
1657619400000|2022-07-12 09:50:00|130.52|128.12|131.22|128.82|131.42|129.02|130.31|127.91|0
1657619700000|2022-07-12 09:55:00|131.12|128.72|130.31|127.91|131.12|128.72|130.2|127.8|0
1657620000000|2022-07-12 10:00:00|130.26|127.86|129.8|127.4|130.35|127.95|129.6|127.2|0
1657620300000|2022-07-12 10:05:00|129.7|127.3|129.64|127.24|130.15|127.75|129.01|126.61|0
1657620600000|2022-07-12 10:10:00|129.59|127.19|127.74|125.34|129.64|127.24|126.55|124.15|0
1657620900000|2022-07-12 10:15:00|127.64|125.24|127.28|124.88|127.86|125.46|126.9|124.5|0
1657621200000|2022-07-12 10:20:00|127.18|124.78|126.93|124.53|127.48|125.08|126.64|124.24|0
1657621500000|2022-07-12 10:25:00|126.88|124.48|127.17|124.77|127.32|124.92|125.99|123.59|0
1657621800000|2022-07-12 10:30:00|127.32|124.92|128.32|125.92|128.46|126.06|126.98|124.58|0
1657622100000|2022-07-12 10:35:00|128.22|125.82|128.66|126.26|128.66|126.26|127.86|125.46|0
1657622400000|2022-07-12 10:40:00|128.56|126.16|128.35|125.95|128.86|126.46|128.16|125.76|0
1657622700000|2022-07-12 10:45:00|128.41|126.01|127.9|125.5|128.75|126.35|127.85|125.45|0
1657623000000|2022-07-12 10:50:00|128|125.6|129.75|127.35|130.15|127.75|127.35|124.95|0
1657623300000|2022-07-12 10:55:00|129.65|127.25|131.01|128.61|131.16|128.76|129.65|127.25|0
1657623600000|2022-07-12 11:00:00|131.16|128.76|130.75|128.35|131.26|128.86|130.35|127.95|0
1657623900000|2022-07-12 11:05:00|130.85|128.45|130.24|127.84|130.85|128.45|130.24|127.84|0
1657624200000|2022-07-12 11:10:00|130.29|127.89|129.63|127.23|130.34|127.94|128.83|126.43|0
1657624500000|2022-07-12 11:15:00|129.58|127.18|128.62|126.22|130.03|127.63|128.52|126.12|0
1657624800000|2022-07-12 11:20:00|128.52|126.12|127.47|124.59|128.72|126.32|127.23|124.39|0
1657625100000|2022-07-12 11:25:00|127.42|124.54|126.87|123.99|127.66|124.78|126.62|123.74|0
1657625400000|2022-07-12 11:30:00|126.82|123.94|124.7|121.82|127.16|124.28|124.61|121.73|0
1657625700000|2022-07-12 11:35:00|124.61|121.73|124.8|121.92|125.48|122.6|124.6|121.72|0
1657626000000|2022-07-12 11:40:00|124.75|121.87|125.67|122.79|125.67|122.79|124.02|121.14|0
1657626300000|2022-07-12 11:45:00|125.63|122.75|125.96|123.08|126.56|123.68|125.63|122.75|0
1657626600000|2022-07-12 11:50:00|126.16|123.28|125.96|123.08|126.26|123.38|124.88|122|0
1657626900000|2022-07-12 11:55:00|126.06|123.18|126.64|123.76|126.9|124.02|126.06|123.18|0
1657627200000|2022-07-12 12:00:00|126.74|123.86|126.15|123.27|126.74|123.86|125.95|123.07|0
1657627500000|2022-07-12 12:05:00|126.25|123.37|126.29|123.41|126.34|123.46|125.17|122.29|0
1657627800000|2022-07-12 12:10:00|126.34|123.46|127.52|124.64|127.72|124.84|126.29|123.41|0
1657628100000|2022-07-12 12:15:00|127.62|124.74|127.92|125.04|128.12|125.24|127.42|124.54|0
1657628400000|2022-07-12 12:20:00|128.02|125.14|127.12|124.24|128.11|125.23|126.82|123.94|0
1657628700000|2022-07-12 12:25:00|127.02|124.14|126.22|123.34|127.12|124.24|125.39|122.51|0
1657629000000|2022-07-12 12:30:00|125.93|123.05|124.75|121.87|126.52|123.64|124.46|121.58|0
1657629300000|2022-07-12 12:35:00|124.85|121.97|123.48|120.6|124.94|122.06|123.48|120.6|0
1657629600000|2022-07-12 12:40:00|123.67|120.79|122.99|120.11|124.55|121.67|122.99|120.11|0
1657629900000|2022-07-12 12:45:00|123.19|120.31|124.44|121.56|125.03|122.15|122.99|120.11|0
1657630200000|2022-07-12 12:50:00|124.54|121.66|124.05|121.17|124.93|122.05|124.05|121.17|0
1657630500000|2022-07-12 12:55:00|124.15|121.27|124.24|121.36|124.44|121.56|123.56|120.68|0
1657630800000|2022-07-12 13:00:00|124.29|121.41|123.17|120.29|124.73|121.85|123.17|120.29|0
1657631100000|2022-07-12 13:05:00|122.98|120.1|122.59|119.71|123.07|120.19|122.01|119.13|0
1657631400000|2022-07-12 13:10:00|122.68|119.8|122.62|119.74|123.87|120.99|122.33|119.45|0
1657631700000|2022-07-12 13:15:00|122.71|119.83|123|120.12|123.29|120.41|122.33|119.45|0
1657632000000|2022-07-12 13:20:00|123.09|120.21|122.7|119.82|123.19|120.31|122.51|119.63|0
1657632300000|2022-07-12 13:25:00|122.61|119.73|122.03|119.15|122.61|119.73|121.07|118.19|0
1657632600000|2022-07-12 13:30:00|122.12|119.24|120.11|117.23|122.12|119.24|117.4|114.52|0
1657632900000|2022-07-12 13:35:00|119.4|116.52|114.41|111.53|119.4|116.52|113.32|110.44|0
1657633200000|2022-07-12 13:40:00|114.27|111.39|116.42|113.54|116.6|113.72|113.68|110.8|0
1657633500000|2022-07-12 13:45:00|116.23|113.35|119.11|116.23|119.11|116.23|115.41|112.53|0
1657633800000|2022-07-12 13:50:00|119.58|116.7|118.17|115.29|119.67|116.79|117.71|114.83|0
1657634100000|2022-07-12 13:55:00|118.45|115.57|121.94|119.06|122.23|119.35|118.22|115.34|0
1657634400000|2022-07-12 14:00:00|122.32|119.44|124.37|121.49|126.93|124.05|122.32|119.44|0
1657634700000|2022-07-12 14:05:00|124.33|121.45|123.88|121|124.57|121.69|122.24|119.36|0
1657635000000|2022-07-12 14:10:00|123.79|120.91|121.85|118.97|124.47|121.59|120.03|117.15|0
1657635300000|2022-07-12 14:15:00|121.75|118.87|119.63|116.75|123.49|120.61|119.63|116.75|0
1657635600000|2022-07-12 14:20:00|119.92|117.04|121.26|118.38|122.04|119.16|118.73|115.85|0
1657635900000|2022-07-12 14:25:00|121.55|118.67|122.42|119.54|123.1|120.22|119.92|117.04|0
1657636200000|2022-07-12 14:30:00|122.22|119.34|117.82|114.94|122.22|119.34|117.54|114.66|0
1657636500000|2022-07-12 14:35:00|118.1|115.22|119.6|116.72|119.81|116.93|117.52|114.64|0
1657636800000|2022-07-12 14:40:00|119.51|116.63|118.93|116.05|120.66|117.78|118.65|115.77|0
1657637100000|2022-07-12 14:45:00|118.84|115.96|119.31|116.43|120.65|117.77|117.51|114.63|0
1657637400000|2022-07-12 14:50:00|119.41|116.53|118.3|115.9|121.03|118.15|118.3|115.9|0
1657637700000|2022-07-12 14:55:00|118.49|116.09|117.54|115.14|118.97|116.57|116.79|114.39|0
1657638000000|2022-07-12 15:00:00|117.5|115.1|118.3|115.9|119.06|116.66|117.07|114.67|0
1657638300000|2022-07-12 15:05:00|118.49|116.09|116.5|114.1|119.53|117.13|116.5|114.1|0
1657638600000|2022-07-12 15:10:00|116.4|114|114.72|112.32|116.4|114|113.61|111.21|0
1657638900000|2022-07-12 15:15:00|114.91|112.51|116.87|114.47|117.43|115.03|114.63|112.23|0
1657639200000|2022-07-12 15:20:00|116.82|114.42|114.9|112.5|116.96|114.56|114.25|111.85|0
1657639500000|2022-07-12 15:25:00|114.99|112.59|113.39|110.99|115.64|113.24|113.3|110.9|0
1657639800000|2022-07-12 15:30:00|113.02|110.62|113.94|111.54|114.41|112.01|112.47|110.07|0
1657640100000|2022-07-12 15:35:00|113.67|111.27|115.33|112.93|116.36|113.96|113.2|110.8|0
1657640400000|2022-07-12 15:40:00|115.52|113.12|116.83|114.43|117.68|115.28|115.42|113.02|0
1657640700000|2022-07-12 15:45:00|116.64|114.24|116.45|114.05|117.49|115.09|115.98|113.58|0
1657641000000|2022-07-12 15:50:00|116.54|114.14|117.48|115.08|117.48|115.08|116.16|113.76|0
1657641300000|2022-07-12 15:55:00|117.58|115.18|116.16|113.76|117.76|115.36|116.16|113.76|0
1657641600000|2022-07-12 16:00:00|115.88|113.48|116.44|114.04|117|114.6|115.41|113.01|0
1657641900000|2022-07-12 16:05:00|116.34|113.94|117.56|115.16|117.56|115.16|114.75|112.35|0
1657642200000|2022-07-12 16:10:00|117.47|115.07|115.58|113.18|117.56|115.16|115.21|112.81|0
1657642500000|2022-07-12 16:15:00|115.4|113|115.77|113.37|116.14|113.74|115.02|112.62|0
1657642800000|2022-07-12 16:20:00|115.86|113.46|115.2|112.8|116.42|114.02|114.74|112.34|0
1657643100000|2022-07-12 16:25:00|115.29|112.89|114.73|112.33|115.85|113.45|114.64|112.24|0
1657643400000|2022-07-12 16:30:00|114.82|112.42|113.43|111.03|115.38|112.98|113.43|111.03|0
1657643700000|2022-07-12 16:35:00|113.62|111.22|113.34|110.94|113.99|111.59|112.78|110.38|0
1657644000000|2022-07-12 16:40:00|113.43|111.03|113.88|111.48|114.07|111.67|113.06|110.66|0
1657644300000|2022-07-12 16:45:00|113.79|111.39|113.88|111.48|114.25|111.85|113.14|110.74|0
1657644600000|2022-07-12 16:50:00|113.97|111.57|114.8|112.4|115.83|113.43|113.88|111.48|0
1657644900000|2022-07-12 16:55:00|114.9|112.5|114.11|111.71|115.27|112.87|113.87|111.47|0
1657645200000|2022-07-12 17:00:00|114.15|111.75|115.45|113.05|116.15|113.75|112.22|109.82|0
1657645500000|2022-07-12 17:05:00|115.17|112.77|116.38|113.98|116.76|114.36|114.98|112.58|0
1657645800000|2022-07-12 17:10:00|116.48|114.08|116.94|114.54|117.23|114.83|116.47|114.07|0
1657646100000|2022-07-12 17:15:00|117.23|114.83|117.69|115.29|117.69|115.29|116.56|114.16|0
1657646400000|2022-07-12 17:20:00|117.6|115.2|117.88|115.48|118.45|116.05|117.22|114.82|0
1657646700000|2022-07-12 17:25:00|117.97|115.57|116.93|114.53|118.45|116.05|116.93|114.53|0
1657647000000|2022-07-12 17:30:00|116.84|114.44|117.02|114.62|117.21|114.81|116.36|113.96|0
1657647300000|2022-07-12 17:35:00|117.11|114.71|117.02|114.62|117.3|114.9|116.45|114.05|0
1657647600000|2022-07-12 17:40:00|116.92|114.52|116.45|114.05|117.11|114.71|115.98|113.58|0
1657647900000|2022-07-12 17:45:00|116.54|114.14|116.54|114.14|117.48|115.08|116.16|113.76|0
1657648200000|2022-07-12 17:50:00|116.63|114.23|115.41|113.01|117.01|114.61|115.31|112.91|0
1657648500000|2022-07-12 17:55:00|115.31|112.91|115.68|113.28|115.87|113.47|114.94|112.54|0
1657648800000|2022-07-12 18:00:00|115.59|113.19|117.47|115.07|117.56|115.16|115.4|113|0
1657649100000|2022-07-12 18:05:00|117.37|114.97|117.46|115.06|118.03|115.63|117.18|114.78|0
1657649400000|2022-07-12 18:10:00|117.56|115.16|116.89|114.49|117.75|115.35|116.42|114.02|0
1657649700000|2022-07-12 18:15:00|116.99|114.59|117.36|114.96|117.65|115.25|116.8|114.4|0
1657650000000|2022-07-12 18:20:00|117.45|115.05|118.02|115.62|118.12|115.72|117.17|114.77|0
1657650300000|2022-07-12 18:25:00|118.11|115.71|117.83|115.43|118.3|115.9|117.54|115.14|0
1657650600000|2022-07-12 18:30:00|117.73|115.33|120.02|117.62|120.02|117.62|117.35|114.95|0
1657650900000|2022-07-12 18:35:00|119.92|117.52|119.89|117.49|120.02|117.62|118.11|115.71|0
1657651200000|2022-07-12 18:40:00|119.79|117.39|120.17|117.77|120.85|118.45|119.79|117.39|0
1657651500000|2022-07-12 18:45:00|120.36|117.96|119.78|117.38|120.65|118.25|119.59|117.19|0
1657651800000|2022-07-12 18:50:00|119.88|117.48|121.13|118.73|121.13|118.73|119.88|117.48|0
1657652100000|2022-07-12 18:55:00|121.03|118.63|123.36|120.96|123.36|120.96|120.93|118.53|0
1657652400000|2022-07-12 19:00:00|123.75|121.35|128.53|126.13|128.84|126.44|123.75|121.35|0
1657652700000|2022-07-12 19:05:00|128.63|126.23|130.46|128.06|130.46|128.06|127.42|125.02|0
1657653000000|2022-07-12 19:10:00|130.15|127.75|128.32|125.92|131.48|129.08|128.22|125.82|0
1657653300000|2022-07-12 19:15:00|128.22|125.82|128.82|126.42|130.25|127.85|128.22|125.82|0
1657653600000|2022-07-12 19:20:00|129.03|126.63|132.19|129.79|132.81|130.41|128.52|126.12|0
1657653900000|2022-07-12 19:25:00|132.14|129.74|132.09|129.69|132.91|130.51|128.39|125.99|0
1657654200000|2022-07-12 19:30:00|132.04|129.64|134.64|132.24|134.85|132.45|131.32|128.92|0
1657654500000|2022-07-12 19:35:00|134.74|132.34|135.37|132.97|137.38|134.98|134.64|132.24|0
1657654800000|2022-07-12 19:40:00|135.47|133.07|134.42|132.02|136.63|134.23|134.31|131.91|0
1657655100000|2022-07-12 19:45:00|134.31|131.91|133.11|130.71|134.52|132.12|131.92|129.52|0
1657655400000|2022-07-12 19:50:00|132.54|130.14|129.56|127.16|132.54|130.14|128.85|126.45|0
1657655700000|2022-07-12 19:55:00|129.76|127.36|129.15|126.75|130.78|128.38|129.05|126.65|0
1657656000000|2022-07-12 20:00:00|129.76|127.36|131.5|129.1|131.7|129.3|129.55|127.15|0
1657656300000|2022-07-12 20:05:00|131.39|128.99|131.18|128.78|131.49|129.09|130.47|128.07|0
1657656600000|2022-07-12 20:10:00|131.39|128.99|130.36|127.96|131.39|128.99|129.95|127.55|0
1657656900000|2022-07-12 20:15:00|130.56|127.76|130.35|127.55|130.66|127.86|129.94|127.14|0
1657657200000|2022-07-12 20:20:00|130.45|127.65|131.16|128.36|131.47|128.67|130.14|127.34|0
1657657500000|2022-07-12 20:25:00|131.27|128.47|130.95|128.15|131.47|128.67|130.65|127.85|0
1657657800000|2022-07-12 20:30:00|130.91|128.11|130.85|128.05|131.67|128.87|130.24|127.44|0
1657658100000|2022-07-12 20:35:00|130.75|127.95|130.74|127.94|131.05|128.25|130.54|127.74|0
1657658400000|2022-07-12 20:40:00|130.64|127.84|130.33|127.53|130.69|127.89|130.23|127.43|0
1657658700000|2022-07-12 20:45:00|130.43|127.63|130.32|127.52|130.53|127.73|130.32|127.52|0
1657659000000|2022-07-12 20:50:00|130.22|127.42|129.81|127.01|130.32|127.52|129.81|127.01|0
1657659300000|2022-07-12 20:55:00|129.91|127.11|129.92|127.12|130.21|127.41|129.81|127.01|0
1657659600000|2022-07-12 21:00:00|130.07|127.27|130.09|127.29|130.19|127.39|129.93|127.13|0
1657659900000|2022-07-12 21:05:00|130.08|127.28|130.06|127.26|130.2|127.4|129.94|127.14|0
1657660200000|2022-07-12 21:10:00|130.02|127.22|130.1|127.3|130.1|127.3|130.02|127.22|0
1657660500000|2022-07-12 21:15:00|130.09|127.29|129.99|127.19|130.1|127.3|129.98|127.18|0
1657660800000|2022-07-12 21:20:00|129.92|127.12|130.03|127.23|130.03|127.23|129.92|127.12|0
1657661100000|2022-07-12 21:25:00|130.06|127.26|130.07|127.27|130.14|127.34|130.06|127.26|0
1657661400000|2022-07-12 21:30:00|130.1|127.3|130|127.2|130.15|127.35|130|127.2|0
1657661700000|2022-07-12 21:35:00|130.02|127.22|129.9|127.1|130.02|127.22|129.8|127|0
1657662000000|2022-07-12 21:40:00|129.91|127.11|129.93|127.13|129.93|127.13|129.87|127.07|0
1657662300000|2022-07-12 21:45:00|129.9|127.1|129.95|127.15|129.95|127.15|129.9|127.1|0
1657662600000|2022-07-12 21:50:00|129.98|127.18|129.81|127.01|130.12|127.32|129.81|127.01|0
1657662900000|2022-07-12 21:55:00|129.89|127.09|129.99|127.19|130.12|127.32|129.84|127.04|0
1657663200000|2022-07-12 22:00:00|129.1|126.3|129.75|126.95|129.86|127.06|128.69|125.89|0
1657663500000|2022-07-12 22:05:00|129.7|126.9|128.93|126.13|129.7|126.9|128.63|125.83|0
1657663800000|2022-07-12 22:10:00|129.03|126.23|129.23|126.43|129.33|126.53|128.63|125.83|0
1657664100000|2022-07-12 22:15:00|129.33|126.53|129.84|127.04|130.2|127.4|129.33|126.53|0
1657664400000|2022-07-12 22:20:00|129.79|126.99|130.35|127.55|130.76|127.96|129.74|126.94|0
1657664700000|2022-07-12 22:25:00|130.45|127.65|130.04|127.24|130.45|127.65|129.63|126.83|0
1657665000000|2022-07-12 22:30:00|129.99|127.19|129.83|127.03|130.24|127.44|129.63|126.83|0
1657665300000|2022-07-12 22:35:00|129.78|126.98|130.23|127.43|130.23|127.43|129.62|126.82|0
1657665600000|2022-07-12 22:40:00|130.13|127.33|129.21|126.41|130.13|127.33|129.11|126.31|0
1657665900000|2022-07-12 22:45:00|129.16|126.36|129.2|126.4|129.61|126.81|129.11|126.31|0
1657666200000|2022-07-12 22:50:00|129.1|126.3|129.5|126.7|129.71|126.91|129.1|126.3|0
1657666500000|2022-07-12 22:55:00|129.61|126.81|129.91|127.11|130.11|127.31|129.61|126.81|0
1657666800000|2022-07-12 23:00:00|129.81|127.01|129.29|126.49|129.81|127.01|128.99|126.19|0
1657667100000|2022-07-12 23:05:00|129.19|126.39|129.29|126.49|129.39|126.59|128.89|126.09|0
1657667400000|2022-07-12 23:10:00|129.34|126.54|129.49|126.69|129.49|126.69|129.28|126.48|0
1657667700000|2022-07-12 23:15:00|129.54|126.74|130.2|127.4|130.2|127.4|129.49|126.69|0
1657668000000|2022-07-12 23:20:00|130.4|127.6|130.35|127.55|131.43|128.63|130.35|127.55|0
1657668300000|2022-07-12 23:25:00|130.5|127.7|130.5|127.7|130.81|128.01|130.29|127.49|0
1657668600000|2022-07-12 23:30:00|130.55|127.75|129.06|126.26|130.6|127.8|128.86|126.06|0
1657668900000|2022-07-12 23:35:00|128.96|126.16|128.35|125.55|129.22|126.42|128.35|125.55|0
1657669200000|2022-07-12 23:40:00|128.25|125.45|128.35|125.55|128.75|125.95|127.95|125.15|0
1657669500000|2022-07-12 23:45:00|128.45|125.65|128.85|126.05|129.05|126.25|128.3|125.5|0
1657669800000|2022-07-12 23:50:00|128.95|126.15|130.17|127.37|130.58|127.78|128.9|126.1|0
1657670100000|2022-07-12 23:55:00|130.27|127.47|130.16|127.36|130.47|127.67|129.96|127.16|0
1657670400000|2022-07-13 00:00:00|129.86|127.06|128.63|125.83|130.16|127.36|127.93|125.13|0
1657670700000|2022-07-13 00:05:00|128.43|125.63|129.03|126.23|129.24|126.44|128.43|125.63|0
1657671000000|2022-07-13 00:10:00|129.14|126.34|129.13|126.33|130.66|127.86|129.13|126.33|0
1657671300000|2022-07-13 00:15:00|128.98|126.18|128.72|125.92|129.54|126.74|128.32|125.52|0
1657671600000|2022-07-13 00:20:00|129.03|126.23|128.77|125.97|129.08|126.28|128.11|125.31|0
1657671900000|2022-07-13 00:25:00|128.72|125.92|129.12|126.32|129.33|126.53|128.36|125.56|0
1657672200000|2022-07-13 00:30:00|129.22|126.42|128.91|126.11|129.73|126.93|128.31|125.51|0
1657672500000|2022-07-13 00:35:00|128.86|126.06|127.44|124.64|129.32|126.52|127.39|124.59|0
1657672800000|2022-07-13 00:40:00|127.49|124.69|127.39|124.59|128|125.2|127.29|124.49|0
1657673100000|2022-07-13 00:45:00|127.44|124.64|127.99|125.19|128.09|125.29|126.99|124.19|0
1657673400000|2022-07-13 00:50:00|128.04|125.24|128.04|125.24|128.24|125.44|127.68|124.88|0
1657673700000|2022-07-13 00:55:00|128.24|125.44|127.78|124.98|128.24|125.44|127.18|124.38|0
1657674000000|2022-07-13 01:00:00|127.73|124.93|126.47|123.67|127.78|124.98|126.02|123.22|0
1657674300000|2022-07-13 01:05:00|126.37|123.57|126.06|123.26|126.37|123.57|125.57|122.77|0
1657674600000|2022-07-13 01:10:00|126.12|123.32|126.56|123.76|126.96|124.16|125.96|123.16|0
1657674900000|2022-07-13 01:15:00|126.46|123.66|127.66|124.86|127.76|124.96|126.31|123.51|0
1657675200000|2022-07-13 01:20:00|127.76|124.96|128.57|125.77|128.57|125.77|127.46|124.66|0
1657675500000|2022-07-13 01:25:00|128.67|125.87|128.46|125.66|128.87|126.07|128.06|125.26|0
1657675800000|2022-07-13 01:30:00|128.36|125.56|128.61|125.81|129.17|126.37|127.95|125.15|0
1657676100000|2022-07-13 01:35:00|128.56|125.76|129.93|127.13|129.98|127.18|128.56|125.76|0
1657676400000|2022-07-13 01:40:00|129.87|127.07|130.28|127.48|130.69|127.89|129.21|126.41|0
1657676700000|2022-07-13 01:45:00|130.33|127.53|129.51|126.71|130.69|127.89|128.95|126.15|0
1657677000000|2022-07-13 01:50:00|129.46|126.66|129.51|126.71|130.27|127.47|128.95|126.15|0
1657677300000|2022-07-13 01:55:00|129.45|126.65|129.71|126.91|129.96|127.16|129.1|126.3|0
1657677600000|2022-07-13 02:00:00|129.65|126.85|128.53|125.73|129.65|126.85|128.28|125.48|0
1657677900000|2022-07-13 02:05:00|128.43|125.63|129.44|126.64|129.54|126.74|128.33|125.53|0
1657678200000|2022-07-13 02:10:00|129.34|126.54|129.29|126.49|129.44|126.64|128.53|125.73|0
1657678500000|2022-07-13 02:15:00|129.39|126.59|129.79|126.99|130.15|127.35|129.39|126.59|0
1657678800000|2022-07-13 02:20:00|129.84|127.04|129.79|126.99|130.14|127.34|128.82|126.02|0
1657679100000|2022-07-13 02:25:00|129.73|126.93|129.73|126.93|130.19|127.39|129.43|126.63|0
1657679400000|2022-07-13 02:30:00|129.83|127.03|128.81|126.01|129.83|127.03|128.76|125.96|0
1657679700000|2022-07-13 02:35:00|128.71|125.91|127.69|124.89|129.22|126.42|127.59|124.79|0
1657680000000|2022-07-13 02:40:00|127.59|124.79|128.19|125.39|128.3|125.5|127.59|124.79|0
1657680300000|2022-07-13 02:45:00|128.15|125.35|127.18|124.38|128.4|125.6|127.08|124.28|0
1657680600000|2022-07-13 02:50:00|127.08|124.28|126.98|124.18|127.48|124.68|126.98|124.18|0
1657680900000|2022-07-13 02:55:00|127.08|124.28|127.03|124.23|127.38|124.58|126.67|123.87|0
1657681200000|2022-07-13 03:00:00|126.82|124.02|127.32|124.52|127.47|124.67|126.77|123.97|0
1657681500000|2022-07-13 03:05:00|127.27|124.47|127.07|124.27|127.47|124.67|126.97|124.17|0
1657681800000|2022-07-13 03:10:00|127.17|124.37|127.11|124.31|127.37|124.57|127.06|124.26|0
1657682100000|2022-07-13 03:15:00|127.06|124.26|127.36|124.56|127.61|124.81|126.66|123.86|0
1657682400000|2022-07-13 03:20:00|127.26|124.46|126.45|123.65|127.26|124.46|126.45|123.65|0
1657682700000|2022-07-13 03:25:00|126.55|123.75|127.05|124.25|127.15|124.35|126.45|123.65|0
1657683000000|2022-07-13 03:30:00|127|124.2|126.04|123.24|127|124.2|125.94|123.14|0
1657683300000|2022-07-13 03:35:00|125.84|123.04|126.04|123.24|126.34|123.54|125.74|122.94|0
1657683600000|2022-07-13 03:40:00|125.94|123.14|125.93|123.13|126.34|123.54|125.74|122.94|0
1657683900000|2022-07-13 03:45:00|126.03|123.23|126.23|123.43|126.23|123.43|125.83|123.03|0
1657684200000|2022-07-13 03:50:00|126.33|123.53|126.43|123.63|126.83|124.03|126.18|123.38|0
1657684500000|2022-07-13 03:55:00|126.53|123.73|126.72|123.92|126.92|124.12|126.33|123.53|0
1657684800000|2022-07-13 04:00:00|126.67|123.87|127.17|124.37|127.32|124.52|126.62|123.82|0
1657685100000|2022-07-13 04:05:00|127.22|124.42|127.42|124.62|127.52|124.72|127.12|124.32|0
1657685400000|2022-07-13 04:10:00|127.37|124.57|127.41|124.61|127.52|124.72|127.11|124.31|0
1657685700000|2022-07-13 04:15:00|127.31|124.51|127.21|124.41|127.41|124.61|127.11|124.31|0
1657686000000|2022-07-13 04:20:00|127.11|124.31|127|124.2|127.11|124.31|126.7|123.9|0
1657686300000|2022-07-13 04:25:00|127.1|124.3|126.7|123.9|127.1|124.3|126.6|123.8|0
1657686600000|2022-07-13 04:30:00|126.6|123.8|127.15|124.35|127.6|124.8|126.6|123.8|0
1657686900000|2022-07-13 04:35:00|127.09|124.29|127.04|124.24|127.49|124.69|126.99|124.19|0
1657687200000|2022-07-13 04:40:00|126.99|124.19|126.98|124.18|127.09|124.29|126.59|123.79|0
1657687500000|2022-07-13 04:45:00|126.94|124.14|127.18|124.38|127.28|124.48|126.94|124.14|0
1657687800000|2022-07-13 04:50:00|127.38|124.58|127.38|124.58|127.54|124.74|126.88|124.08|0
1657688100000|2022-07-13 04:55:00|127.48|124.68|127.27|124.47|127.68|124.88|127.08|124.28|0
1657688400000|2022-07-13 05:00:00|127.33|124.53|127.07|124.27|127.73|124.93|126.62|123.82|0
1657688700000|2022-07-13 05:05:00|127.17|124.37|127.47|124.67|127.57|124.77|127.07|124.27|0
1657689000000|2022-07-13 05:10:00|127.57|124.77|127.66|124.86|127.87|125.07|127.36|124.56|0
1657689300000|2022-07-13 05:15:00|127.76|124.96|127.66|124.86|128.07|125.27|127.46|124.66|0
1657689600000|2022-07-13 05:20:00|127.56|124.76|127.55|124.75|128.37|125.57|127.55|124.75|0
1657689900000|2022-07-13 05:25:00|127.51|124.71|126.95|124.15|127.86|125.06|126.75|123.95|0
1657690200000|2022-07-13 05:30:00|127.15|124.35|128.46|125.66|128.46|125.66|127.15|124.35|0
1657690500000|2022-07-13 05:35:00|128.35|125.55|127.54|124.74|128.35|125.55|127.54|124.74|0
1657690800000|2022-07-13 05:40:00|127.44|124.64|127.39|124.59|127.9|125.1|127.14|124.34|0
1657691100000|2022-07-13 05:45:00|127.44|124.64|126.93|124.13|127.64|124.84|126.93|124.13|0
1657691400000|2022-07-13 05:50:00|127.03|124.23|126.93|124.13|127.33|124.53|126.73|123.93|0
1657691700000|2022-07-13 05:55:00|126.72|123.92|127.02|124.22|127.22|124.42|126.72|123.92|0
1657692000000|2022-07-13 06:00:00|127.12|124.32|127.17|124.37|127.42|124.62|126.52|123.72|0
1657692300000|2022-07-13 06:05:00|127.22|124.42|127.62|124.82|127.82|125.02|126.91|124.11|0
1657692600000|2022-07-13 06:10:00|127.72|124.92|127.92|125.12|128.63|125.83|127.21|124.41|0
1657692900000|2022-07-13 06:15:00|128.02|125.22|128.11|125.31|129.08|126.28|127.92|125.12|0
1657693200000|2022-07-13 06:20:00|128.01|125.21|128.11|125.31|128.21|125.41|127.61|124.81|0
1657693500000|2022-07-13 06:25:00|128.21|125.41|127|124.2|128.41|125.61|126.95|124.15|0
1657693800000|2022-07-13 06:30:00|127.05|124.25|127.39|124.59|127.7|124.9|126.9|124.1|0
1657694100000|2022-07-13 06:35:00|127.45|124.65|126.59|123.79|127.5|124.7|126.39|123.59|0
1657694400000|2022-07-13 06:40:00|126.49|123.69|124.69|121.89|126.49|123.69|124.59|121.79|0
1657694700000|2022-07-13 06:45:00|124.59|121.79|123.79|120.99|124.99|122.19|123.3|120.5|0
1657695000000|2022-07-13 06:50:00|123.75|120.95|124.48|121.68|124.98|122.18|123.2|120.4|0
1657695300000|2022-07-13 06:55:00|124.28|121.48|124.18|121.38|124.63|121.83|123.69|120.89|0
1657695600000|2022-07-13 07:00:00|124.48|121.68|125.23|122.43|125.78|122.98|124.23|121.43|0
1657695900000|2022-07-13 07:05:00|125.28|122.88|125.97|123.57|126.38|123.98|124.98|122.58|0
1657696200000|2022-07-13 07:10:00|125.83|123.43|126.22|123.82|126.37|123.97|125.08|122.68|0
1657696500000|2022-07-13 07:15:00|126.17|123.77|127.22|124.82|128.38|125.98|126.17|123.77|0
1657696800000|2022-07-13 07:20:00|127.37|124.97|127.36|124.96|127.97|125.57|127.17|124.77|0
1657697100000|2022-07-13 07:25:00|127.42|125.02|127.92|125.52|128.47|126.07|126.86|124.46|0
1657697400000|2022-07-13 07:30:00|128.02|125.62|126.95|124.55|128.57|126.17|126.65|124.25|0
1657697700000|2022-07-13 07:35:00|127.01|124.61|128.11|125.71|128.77|126.37|126.91|124.51|0
1657698000000|2022-07-13 07:40:00|127.91|125.51|128.97|126.57|129.27|126.87|127.76|125.36|0
1657698300000|2022-07-13 07:45:00|129.17|126.77|128.96|126.56|130.24|127.84|128.86|126.46|0
1657698600000|2022-07-13 07:50:00|129.02|126.62|129.37|126.97|129.77|127.37|129.02|126.62|0
1657698900000|2022-07-13 07:55:00|129.57|127.17|129.67|127.27|130.18|127.78|129.36|126.96|0
1657699200000|2022-07-13 08:00:00|129.77|127.37|129.05|126.65|130.38|127.98|128.65|126.25|0
1657699500000|2022-07-13 08:05:00|129|126.6|130.17|127.77|131.3|128.9|128.75|126.35|0
1657699800000|2022-07-13 08:10:00|129.96|127.56|130.37|127.97|130.58|128.18|129.86|127.46|0
1657700100000|2022-07-13 08:15:00|130.42|128.02|128.69|126.29|130.57|128.17|128.43|126.03|0
1657700400000|2022-07-13 08:20:00|128.73|126.33|128.32|125.92|128.94|126.54|128.28|125.88|0
1657700700000|2022-07-13 08:25:00|128.43|126.03|127.71|125.31|128.43|126.03|127.61|125.21|0
1657701000000|2022-07-13 08:30:00|127.81|125.41|126.6|124.2|127.91|125.51|126.4|124|0
1657701300000|2022-07-13 08:35:00|126.55|124.15|125.7|123.3|126.65|124.25|125.7|123.3|0
1657701600000|2022-07-13 08:40:00|125.8|123.4|126.69|124.29|126.8|124.4|125.8|123.4|0
1657701900000|2022-07-13 08:45:00|126.65|124.25|125.39|122.99|126.75|124.35|124.99|122.59|0
1657702200000|2022-07-13 08:50:00|125.49|123.09|125.09|122.69|125.59|123.19|124.94|122.54|0
1657702500000|2022-07-13 08:55:00|124.99|122.59|123.99|121.59|125.29|122.89|123.8|121.4|0
1657702800000|2022-07-13 09:00:00|124.14|121.74|124.14|121.74|124.79|122.39|123.89|121.49|0
1657703100000|2022-07-13 09:05:00|124.19|121.79|124.78|122.38|125.18|122.78|124.19|121.79|0
1657703400000|2022-07-13 09:10:00|124.88|122.48|124.97|122.57|125.37|122.97|124.48|122.08|0
1657703700000|2022-07-13 09:15:00|125.07|122.67|125.17|122.77|125.37|122.97|124.48|122.08|0
1657704000000|2022-07-13 09:20:00|125.27|122.87|125.16|122.76|125.27|122.87|124.37|121.97|0
1657704300000|2022-07-13 09:25:00|125.26|122.86|124.07|121.67|125.36|122.96|124.07|121.67|0
1657704600000|2022-07-13 09:30:00|124.12|121.72|124.31|121.91|124.76|122.36|124.06|121.66|0
1657704900000|2022-07-13 09:35:00|124.21|121.81|124.55|122.15|124.85|122.45|124.21|121.81|0
1657705200000|2022-07-13 09:40:00|124.65|122.25|125.74|123.34|125.84|123.44|124.51|122.11|0
1657705500000|2022-07-13 09:45:00|125.64|123.24|125.49|123.09|125.79|123.39|125.24|122.84|0
1657705800000|2022-07-13 09:50:00|125.44|123.04|125.34|122.94|126.09|123.69|125.14|122.74|0
1657706100000|2022-07-13 09:55:00|125.44|123.04|125.73|123.33|125.73|123.33|125.28|122.88|0
1657706400000|2022-07-13 10:00:00|125.83|123.43|125.93|123.53|126.33|123.93|125.38|122.98|0
1657706700000|2022-07-13 10:05:00|125.88|123.48|125.92|123.52|126.02|123.62|125.62|123.22|0
1657707000000|2022-07-13 10:10:00|125.97|123.57|126.02|123.62|126.32|123.92|125.72|123.32|0
1657707300000|2022-07-13 10:15:00|125.92|123.52|125.91|123.51|125.92|123.52|125.52|123.12|0
1657707600000|2022-07-13 10:20:00|125.86|123.46|125.91|123.51|126.11|123.71|125.61|123.21|0
1657707900000|2022-07-13 10:25:00|125.96|123.56|126.5|124.1|126.91|124.51|125.91|123.51|0
1657708200000|2022-07-13 10:30:00|126.61|124.21|126.85|124.45|127.21|124.81|126.6|124.2|0
1657708500000|2022-07-13 10:35:00|126.8|124.4|126.8|124.4|128.01|125.61|126.65|124.25|0
1657708800000|2022-07-13 10:40:00|126.9|124.5|126.09|123.69|126.9|124.5|125.99|123.59|0
1657709100000|2022-07-13 10:45:00|126.19|123.79|126.39|123.99|126.39|123.99|125.79|123.39|0
1657709400000|2022-07-13 10:50:00|126.29|123.89|126.64|124.24|126.64|124.24|125.99|123.59|0
1657709700000|2022-07-13 10:55:00|126.68|124.28|125.98|123.58|126.99|124.59|125.98|123.58|0
1657710000000|2022-07-13 11:00:00|125.93|123.53|126.27|123.87|126.78|124.38|125.93|123.53|0
1657710300000|2022-07-13 11:05:00|126.33|123.93|125.67|123.27|126.77|124.37|125.57|123.17|0
1657710600000|2022-07-13 11:10:00|125.72|123.32|124.77|122.37|125.87|123.47|124.37|121.97|0
1657710900000|2022-07-13 11:15:00|124.87|122.47|125.06|122.66|125.16|122.76|124.57|122.17|0
1657711200000|2022-07-13 11:20:00|125.02|122.62|126.71|124.31|126.76|124.36|124.82|122.42|0
1657711500000|2022-07-13 11:25:00|126.56|124.16|126.51|124.11|126.81|124.41|125.86|123.46|0
1657711800000|2022-07-13 11:30:00|126.61|124.21|125.95|123.55|126.95|124.55|125.85|123.45|0
1657712100000|2022-07-13 11:35:00|125.85|123.45|125.55|123.15|126.25|123.85|125.55|123.15|0
1657712400000|2022-07-13 11:40:00|125.45|123.05|124.55|122.15|125.45|123.05|124.25|121.85|0
1657712700000|2022-07-13 11:45:00|124.6|122.2|124.05|121.65|124.65|122.25|123.75|121.35|0
1657713000000|2022-07-13 11:50:00|123.95|121.55|124.06|121.66|125.54|123.14|123.95|121.55|0
1657713300000|2022-07-13 11:55:00|124.11|121.71|123.95|121.55|124.35|121.95|123.36|120.96|0
1657713600000|2022-07-13 12:00:00|124|121.6|122.33|119.93|124.55|122.15|121.21|118.81|0
1657713900000|2022-07-13 12:05:00|122.28|119.88|122.67|120.27|122.76|120.36|122.28|119.88|0
1657714200000|2022-07-13 12:10:00|122.86|120.46|123.55|121.15|124.14|121.74|122.66|120.26|0
1657714500000|2022-07-13 12:15:00|123.45|121.05|123.38|120.98|124.02|121.62|123.25|120.85|0
1657714800000|2022-07-13 12:20:00|123.18|120.78|122.79|120.39|123.18|120.78|122.1|119.7|0
1657715100000|2022-07-13 12:25:00|122.59|120.19|115.14|112.74|123.57|121.17|111.51|109.11|0
1657715400000|2022-07-13 12:30:00|115.98|113.58|153.33|150.93|154.14|151.74|115.98|113.58|0
1657715700000|2022-07-13 12:35:00|153.68|151.28|154.6|152.2|156.07|153.67|151.6|149.2|0
1657716000000|2022-07-13 12:40:00|154.48|152.08|155.65|153.25|157.88|155.48|152.86|150.46|0
1657716300000|2022-07-13 12:45:00|155.53|153.13|156.05|153.65|159.89|157.49|154.76|152.36|0
1657716600000|2022-07-13 12:50:00|156.28|153.88|155.59|153.19|157.91|155.51|155.01|152.61|0
1657716900000|2022-07-13 12:55:00|155.47|153.07|153.4|151|157.67|155.27|153.05|150.65|0
1657717200000|2022-07-13 13:00:00|154.08|151.68|149.67|147.27|156.39|153.99|149.67|147.27|0
1657717500000|2022-07-13 13:05:00|149.78|147.38|150.9|148.5|153.75|151.35|149.67|147.27|0
1657717800000|2022-07-13 13:10:00|150.79|148.39|150.75|148.35|152.38|149.98|149.39|146.99|0
1657718100000|2022-07-13 13:15:00|150.86|148.46|154.17|151.77|154.63|152.23|149.39|146.99|0
1657718400000|2022-07-13 13:20:00|153.82|151.42|155.32|152.92|156.48|154.08|153.08|150.68|0
1657718700000|2022-07-13 13:25:00|155.2|152.8|156.01|153.61|156.82|154.42|154.51|152.11|0
1657719000000|2022-07-13 13:30:00|155.66|153.26|151.87|149.47|157.63|155.23|150.28|147.88|0
1657719300000|2022-07-13 13:35:00|151.41|149.01|143.71|141.31|154.5|152.1|143.71|141.31|0
1657719600000|2022-07-13 13:40:00|143.82|141.42|148.33|145.93|148.66|146.26|143.71|141.31|0
1657719900000|2022-07-13 13:45:00|147.6|145.2|142.02|139.62|152.06|149.66|142.02|139.62|0
1657720200000|2022-07-13 13:50:00|141.91|139.51|143.2|140.8|144.65|142.25|141.8|139.4|0
1657720500000|2022-07-13 13:55:00|143.09|140.69|143.09|140.69|146.19|143.79|141.67|139.27|0
1657720800000|2022-07-13 14:00:00|143.42|141.02|145.07|142.67|149.22|146.82|142.32|139.92|0
1657721100000|2022-07-13 14:05:00|145.18|142.78|148.53|146.13|149.67|147.27|143.52|141.12|0
1657721400000|2022-07-13 14:10:00|148.76|146.36|147.07|144.67|149.66|147.26|144.95|142.55|0
1657721700000|2022-07-13 14:15:00|147.18|144.78|152.28|149.88|152.4|150|146.73|144.33|0
1657722000000|2022-07-13 14:20:00|152.63|150.23|152.35|149.95|153.89|151.49|149.6|147.2|0
1657722300000|2022-07-13 14:25:00|152.12|149.72|146.48|144.08|152.69|150.29|146.48|144.08|0
1657722600000|2022-07-13 14:30:00|147.16|144.76|141.38|138.98|148.17|145.77|139.85|137.45|0
1657722900000|2022-07-13 14:35:00|140.72|138.32|140.43|138.03|143.79|141.39|138.77|136.37|0
1657723200000|2022-07-13 14:40:00|140.65|138.25|134.33|131.93|141.08|138.68|134.33|131.93|0
1657723500000|2022-07-13 14:45:00|133.96|131.56|133.91|131.51|135.17|132.77|132.75|130.35|0
1657723800000|2022-07-13 14:50:00|133.59|131.19|133.45|131.05|135.34|132.94|129.8|127.4|0
1657724100000|2022-07-13 14:55:00|133.35|130.95|132.29|129.89|133.35|130.95|130.73|128.33|0
1657724400000|2022-07-13 15:00:00|132.19|129.79|132.71|130.31|134.08|131.68|131.24|128.84|0
1657724700000|2022-07-13 15:05:00|132.39|129.99|130.45|128.05|132.39|129.99|126.92|124.52|0
1657725000000|2022-07-13 15:10:00|130.56|128.16|129.31|126.91|130.76|128.36|128.5|126.1|0
1657725300000|2022-07-13 15:15:00|129.11|126.71|132.11|129.71|132.63|130.23|129.01|126.61|0
1657725600000|2022-07-13 15:20:00|131.79|129.39|132.83|130.43|132.83|130.43|130.55|128.15|0
1657725900000|2022-07-13 15:25:00|132.94|130.54|136.11|133.71|137.26|134.86|132.94|130.54|0
1657726200000|2022-07-13 15:30:00|136.32|133.92|137.07|134.67|137.07|134.67|134.52|132.12|0
1657726500000|2022-07-13 15:35:00|137.18|134.78|137.17|134.77|137.71|135.31|136.43|134.03|0
1657726800000|2022-07-13 15:40:00|137.28|134.88|138.24|135.84|138.57|136.17|136.31|133.91|0
1657727100000|2022-07-13 15:45:00|138.78|136.38|137.06|134.66|139.76|137.36|137.01|134.61|0
1657727400000|2022-07-13 15:50:00|136.95|134.55|135.66|133.26|137.16|134.76|133.45|131.05|0
1657727700000|2022-07-13 15:55:00|135.77|133.37|136.3|133.9|136.41|134.01|134.81|132.41|0
1657728000000|2022-07-13 16:00:00|136.09|133.69|133.54|131.14|137.05|134.65|133.44|131.04|0
1657728300000|2022-07-13 16:05:00|133.65|131.25|132.7|130.3|134.17|131.77|131.86|129.46|0
1657728600000|2022-07-13 16:10:00|132.8|130.4|136.13|133.73|136.45|134.05|132.8|130.4|0
1657728900000|2022-07-13 16:15:00|136.34|133.94|135.27|132.87|136.98|134.58|135.27|132.87|0
1657729200000|2022-07-13 16:20:00|135.17|132.77|133.79|131.39|136.54|134.14|133.58|131.18|0
1657729500000|2022-07-13 16:25:00|133.9|131.5|132.53|130.13|134.63|132.23|132.22|129.82|0
1657729800000|2022-07-13 16:30:00|132.43|130.03|131.38|128.98|133.47|131.07|130.66|128.26|0
1657730100000|2022-07-13 16:35:00|131.69|129.29|129.13|126.73|132.26|129.86|129.13|126.73|0
1657730400000|2022-07-13 16:40:00|128.93|126.53|130.11|127.71|131.1|128.7|128.93|126.53|0
1657730700000|2022-07-13 16:45:00|130.26|127.86|129.74|127.34|131.2|128.8|129.33|126.93|0
1657731000000|2022-07-13 16:50:00|129.85|127.45|128.09|125.69|130.67|128.27|127.89|125.49|0
1657731300000|2022-07-13 16:55:00|127.78|125.38|126.96|124.56|129.12|126.72|126.96|124.56|0
1657731600000|2022-07-13 17:00:00|126.86|124.46|124.39|121.99|128.5|126.1|123.14|120.74|0
1657731900000|2022-07-13 17:05:00|124.14|121.74|125.84|123.44|126.65|124.25|123.24|120.84|0
1657732200000|2022-07-13 17:10:00|126.04|123.64|125.25|122.85|126.45|124.05|124.43|122.03|0
1657732500000|2022-07-13 17:15:00|125.05|122.65|130.11|127.71|130.84|128.44|125.05|122.65|0
1657732800000|2022-07-13 17:20:00|130.01|127.61|128.57|126.17|130.94|128.54|128.57|126.17|0
1657733100000|2022-07-13 17:25:00|128.78|126.38|128.67|126.27|130.42|128.02|128.57|126.17|0
1657733400000|2022-07-13 17:30:00|128.77|126.37|130|127.6|131.13|128.73|128.77|126.37|0
1657733700000|2022-07-13 17:35:00|130.1|127.7|131.75|129.35|131.96|129.56|129.89|127.49|0
1657734000000|2022-07-13 17:40:00|131.85|129.45|129.37|126.97|131.85|129.45|128.96|126.56|0
1657734300000|2022-07-13 17:45:00|129.07|126.67|127.84|125.44|129.78|127.38|127.49|125.09|0
1657734600000|2022-07-13 17:50:00|127.74|125.34|129.16|126.76|129.16|126.76|127.23|124.83|0
1657734900000|2022-07-13 17:55:00|129.47|127.07|128.14|125.74|129.77|127.37|127.83|125.43|0
1657735200000|2022-07-13 18:00:00|128.24|125.84|137.53|135.13|137.53|135.13|128.24|125.84|0
1657735500000|2022-07-13 18:05:00|137.74|135.34|136.44|134.04|137.74|135.34|132.23|129.83|0
1657735800000|2022-07-13 18:10:00|136.34|133.94|133.06|130.66|136.66|134.26|132.95|130.55|0
1657736100000|2022-07-13 18:15:00|133.16|130.76|132.85|130.45|135.9|133.5|132.74|130.34|0
1657736400000|2022-07-13 18:20:00|133.05|130.65|131.38|128.98|134.63|132.23|130.76|128.36|0
1657736700000|2022-07-13 18:25:00|131.07|128.67|128.1|125.7|132.94|130.54|128|125.6|0
1657737000000|2022-07-13 18:30:00|128|125.6|125.65|123.25|128.21|125.81|125.45|123.05|0
1657737300000|2022-07-13 18:35:00|125.45|123.05|124.94|122.54|126.87|124.47|124.74|122.34|0
1657737600000|2022-07-13 18:40:00|124.84|122.44|125.31|122.91|125.31|122.91|123.29|120.89|0
1657737900000|2022-07-13 18:45:00|124.91|122.51|126.97|124.57|126.97|124.57|123.7|121.3|0
1657738200000|2022-07-13 18:50:00|126.87|124.47|127.48|125.08|127.58|125.18|125.04|122.64|0
1657738500000|2022-07-13 18:55:00|127.58|125.18|124.13|121.73|129.33|126.93|123.93|121.53|0
1657738800000|2022-07-13 19:00:00|124.03|121.63|124.43|122.03|126.25|123.85|123.63|121.23|0
1657739100000|2022-07-13 19:05:00|124.48|122.08|127.93|125.53|129.32|126.92|124.43|122.03|0
1657739400000|2022-07-13 19:10:00|128.19|125.79|126.14|123.74|128.39|125.99|125.63|123.23|0
1657739700000|2022-07-13 19:15:00|126.24|123.84|125.52|123.12|127.26|124.86|125.32|122.92|0
1657740000000|2022-07-13 19:20:00|125.42|123.02|126.43|124.03|127.15|124.75|125.02|122.62|0
1657740300000|2022-07-13 19:25:00|126.54|124.14|128.48|126.08|128.68|126.28|126.54|124.14|0
1657740600000|2022-07-13 19:30:00|128.68|126.28|131.42|129.02|132.01|129.61|127.86|125.46|0
1657740900000|2022-07-13 19:35:00|131.52|129.12|129.12|126.72|131.84|129.44|128.91|126.51|0
1657741200000|2022-07-13 19:40:00|129.32|126.92|131.83|129.43|132.14|129.74|129.32|126.92|0
1657741500000|2022-07-13 19:45:00|131.93|129.53|131.61|129.21|132.99|130.59|131.09|128.69|0
1657741800000|2022-07-13 19:50:00|132.25|129.85|131.19|128.79|133.62|131.22|130.56|128.16|0
1657742100000|2022-07-13 19:55:00|131.24|128.84|133.93|131.53|133.93|131.53|129.78|127.38|0
1657742400000|2022-07-13 20:00:00|134.04|131.64|133.82|131.42|134.68|132.28|133.29|130.89|0
1657742700000|2022-07-13 20:05:00|133.93|131.53|134.67|132.27|134.99|132.59|133.72|131.32|0
1657743000000|2022-07-13 20:10:00|134.46|132.06|135.95|133.55|135.95|133.55|134.03|131.63|0
1657743300000|2022-07-13 20:15:00|135.89|133.09|136.9|134.1|136.91|134.11|135.72|132.92|0
1657743600000|2022-07-13 20:20:00|137.01|134.21|136.79|133.99|137.12|134.32|136.68|133.88|0
1657743900000|2022-07-13 20:25:00|137.01|134.21|136.46|133.66|137.33|134.53|136.46|133.66|0
1657744200000|2022-07-13 20:30:00|136.57|133.77|136.46|133.66|136.57|133.77|136.25|133.45|0
1657744500000|2022-07-13 20:35:00|136.35|133.55|136.78|133.98|137.21|134.41|136.35|133.55|0
1657744800000|2022-07-13 20:40:00|136.73|133.93|137.21|134.41|137.21|134.41|136.56|133.76|0
1657745100000|2022-07-13 20:45:00|137.1|134.3|137.42|134.62|137.64|134.84|136.99|134.19|0
1657745400000|2022-07-13 20:50:00|137.31|134.51|136.87|134.07|137.63|134.83|136.77|133.97|0
1657745700000|2022-07-13 20:55:00|136.98|134.18|137.38|134.58|137.7|134.9|135.44|132.64|0
1657746000000|2022-07-13 21:00:00|137.53|134.73|137.55|134.75|137.62|134.82|137.52|134.72|0
1657746300000|2022-07-13 21:05:00|137.6|134.8|137.58|134.78|137.6|134.8|137.53|134.73|0
1657746600000|2022-07-13 21:10:00|137.6|134.8|137.83|135.03|138.02|135.22|137.59|134.79|0
1657746900000|2022-07-13 21:15:00|137.84|135.04|137.93|135.13|138.05|135.25|137.84|135.04|0
1657747200000|2022-07-13 21:20:00|137.86|135.06|137.92|135.12|137.94|135.14|137.77|134.97|0
1657747500000|2022-07-13 21:25:00|137.77|134.97|137.77|134.97|137.82|135.02|137.75|134.95|0
1657747800000|2022-07-13 21:30:00|137.78|134.98|137.84|135.04|137.84|135.04|137.69|134.89|0
1657748100000|2022-07-13 21:35:00|137.86|135.06|137.81|135.01|137.86|135.06|137.76|134.96|0
1657748400000|2022-07-13 21:40:00|137.76|134.96|137.76|134.96|137.76|134.96|137.76|134.96|0
1657748700000|2022-07-13 21:45:00|137.75|134.95|137.73|134.93|137.8|135|137.67|134.87|0
1657749000000|2022-07-13 21:50:00|137.75|134.95|137.78|134.98|137.78|134.98|137.73|134.93|0
1657749300000|2022-07-13 21:55:00|137.76|134.96|137.79|134.99|137.89|135.09|137.75|134.95|0
1657749600000|2022-07-13 22:00:00|138.09|135.29|138.13|135.33|138.74|135.94|137.49|134.69|0
1657749900000|2022-07-13 22:05:00|138.3|135.5|139.44|136.64|139.66|136.86|138.24|135.44|0
1657750200000|2022-07-13 22:10:00|139.49|136.69|138.94|136.14|139.55|136.75|138.89|136.09|0
1657750500000|2022-07-13 22:15:00|139|136.2|138.66|135.86|139|136.2|138.4|135.6|0
1657750800000|2022-07-13 22:20:00|138.56|135.76|138.77|135.97|139.1|136.3|138.45|135.65|0
1657751100000|2022-07-13 22:25:00|138.66|135.86|138.77|135.97|139.59|136.79|138.66|135.86|0
1657751400000|2022-07-13 22:30:00|138.87|136.07|140.62|137.82|140.62|137.82|138.77|135.97|0
1657751700000|2022-07-13 22:35:00|140.51|137.71|142.38|139.58|142.5|139.7|140.51|137.71|0
1657752000000|2022-07-13 22:40:00|142.16|139.36|142.6|139.8|142.6|139.8|141.61|138.81|0
1657752300000|2022-07-13 22:45:00|142.49|139.69|142.43|139.63|143.27|140.47|141.83|139.03|0
1657752600000|2022-07-13 22:50:00|142.38|139.58|141.93|139.13|142.38|139.58|141.27|138.47|0
1657752900000|2022-07-13 22:55:00|141.88|139.08|141.87|139.07|142.1|139.3|141.6|138.8|0
1657753200000|2022-07-13 23:00:00|141.81|139.01|141.04|138.24|142.04|139.24|140.49|137.69|0
1657753500000|2022-07-13 23:05:00|141.15|138.35|141.03|138.23|141.59|138.79|140.98|138.18|0
1657753800000|2022-07-13 23:10:00|141.14|138.34|143.36|140.56|143.47|140.67|141.14|138.34|0
1657754100000|2022-07-13 23:15:00|143.47|140.67|143.91|141.11|143.91|141.11|143.13|140.33|0
1657754400000|2022-07-13 23:20:00|143.8|141|142.79|139.99|143.91|141.11|142.68|139.88|0
1657754700000|2022-07-13 23:25:00|142.68|139.88|143.46|140.66|143.57|140.77|142.63|139.83|0
1657755000000|2022-07-13 23:30:00|143.57|140.77|143.12|140.32|143.57|140.77|142.56|139.76|0
1657755300000|2022-07-13 23:35:00|143.06|140.26|145.69|142.89|145.69|142.89|143.01|140.21|0
1657755600000|2022-07-13 23:40:00|145.64|142.84|145.63|142.83|146.59|143.79|145.57|142.77|0
1657755900000|2022-07-13 23:45:00|145.69|142.89|145.8|143|146.36|143.56|145.57|142.77|0
1657756200000|2022-07-13 23:50:00|145.74|142.94|145.17|142.37|145.91|143.11|144.67|141.87|0
1657756500000|2022-07-13 23:55:00|145.11|142.31|145|142.2|145.17|142.37|144.66|141.86|0
1657756800000|2022-07-14 00:00:00|145.11|142.31|143.31|140.51|146.46|143.66|143.2|140.4|0
1657757100000|2022-07-14 00:05:00|143.09|140.29|143.09|140.29|143.65|140.85|142.86|140.06|0
1657757400000|2022-07-14 00:10:00|142.98|140.18|142.86|140.06|143.64|140.84|142.75|139.95|0
1657757700000|2022-07-14 00:15:00|143.08|140.28|141.47|138.67|143.08|140.28|141.2|138.4|0
1657758000000|2022-07-14 00:20:00|141.53|138.73|141.96|139.16|142.07|139.27|140.86|138.06|0
1657758300000|2022-07-14 00:25:00|141.85|139.05|142.07|139.27|142.52|139.72|141.52|138.72|0
1657758600000|2022-07-14 00:30:00|142.18|139.38|142.07|139.27|142.29|139.49|141.29|138.49|0
1657758900000|2022-07-14 00:35:00|142.01|139.21|142.06|139.26|142.73|139.93|141.73|138.93|0
1657759200000|2022-07-14 00:40:00|141.95|139.15|141.84|139.04|142.06|139.26|141.29|138.49|0
1657759500000|2022-07-14 00:45:00|141.78|138.98|142.05|139.25|142.72|139.92|141.78|138.98|0
1657759800000|2022-07-14 00:50:00|141.94|139.14|141.55|138.75|142.16|139.36|141.17|138.37|0
1657760100000|2022-07-14 00:55:00|141.39|138.59|141.82|139.02|141.83|139.03|141.05|138.25|0
1657760400000|2022-07-14 01:00:00|141.71|138.91|141.16|138.36|142.26|139.46|141.16|138.36|0
1657760700000|2022-07-14 01:05:00|141.27|138.47|141.26|138.46|141.93|139.13|141.26|138.46|0
1657761000000|2022-07-14 01:10:00|141.15|138.35|140.93|138.13|141.48|138.68|140.49|137.69|0
1657761300000|2022-07-14 01:15:00|140.71|137.91|139.99|137.19|140.82|138.02|139.61|136.81|0
1657761600000|2022-07-14 01:20:00|139.93|137.13|139.27|136.47|140.15|137.35|138.84|136.04|0
1657761900000|2022-07-14 01:25:00|139.44|136.64|139.49|136.69|139.6|136.8|139.05|136.25|0
1657762200000|2022-07-14 01:30:00|139.38|136.58|139.7|136.9|140.25|137.45|139.16|136.36|0
1657762500000|2022-07-14 01:35:00|139.81|137.01|139.48|136.68|140.25|137.45|139.21|136.41|0
1657762800000|2022-07-14 01:40:00|139.43|136.63|139.8|137|140.24|137.44|139.43|136.63|0
1657763100000|2022-07-14 01:45:00|139.75|136.95|140.57|137.77|140.57|137.77|139.53|136.73|0
1657763400000|2022-07-14 01:50:00|140.51|137.71|140.34|137.54|141.23|138.43|140.23|137.43|0
1657763700000|2022-07-14 01:55:00|140.4|137.6|138.75|135.95|140.4|137.6|137.78|134.98|0
1657764000000|2022-07-14 02:00:00|138.48|135.68|138.58|135.78|138.91|136.11|138.15|135.35|0
1657764300000|2022-07-14 02:05:00|138.53|135.73|138.25|135.45|138.69|135.89|137.77|134.97|0
1657764600000|2022-07-14 02:10:00|138.31|135.51|138.36|135.56|138.53|135.73|137.82|135.02|0
1657764900000|2022-07-14 02:15:00|138.47|135.67|138.9|136.1|139.12|136.32|138.25|135.45|0
1657765200000|2022-07-14 02:20:00|138.79|135.99|137.91|135.11|138.85|136.05|137.81|135.01|0
1657765500000|2022-07-14 02:25:00|137.81|135.01|138.02|135.22|138.24|135.44|137.64|134.84|0
1657765800000|2022-07-14 02:30:00|138.13|135.33|137.15|134.35|138.24|135.44|136.72|133.92|0
1657766100000|2022-07-14 02:35:00|137.1|134.3|135.96|133.16|137.1|134.3|135.74|132.94|0
1657766400000|2022-07-14 02:40:00|136.17|133.37|136.38|133.58|136.71|133.91|135.53|132.73|0
1657766700000|2022-07-14 02:45:00|136.33|133.53|136.92|134.12|137.24|134.44|136.28|133.48|0
1657767000000|2022-07-14 02:50:00|136.81|134.01|137.46|134.66|137.46|134.66|136.59|133.79|0
1657767300000|2022-07-14 02:55:00|137.35|134.55|137.02|134.22|137.35|134.55|136.8|134|0
1657767600000|2022-07-14 03:00:00|136.91|134.11|136.04|133.24|137.02|134.22|136.04|133.24|0
1657767900000|2022-07-14 03:05:00|136.15|133.35|135.72|132.92|136.37|133.57|135.18|132.38|0
1657768200000|2022-07-14 03:10:00|135.61|132.81|135.77|132.97|136.36|133.56|135.45|132.65|0
1657768500000|2022-07-14 03:15:00|135.71|132.91|136.14|133.34|136.14|133.34|135.66|132.86|0
1657768800000|2022-07-14 03:20:00|136.09|133.29|135.17|132.37|136.09|133.29|134.64|131.84|0
1657769100000|2022-07-14 03:25:00|135.12|132.32|134.31|131.51|135.17|132.37|133.78|130.98|0
1657769400000|2022-07-14 03:30:00|134.37|131.57|134.41|131.61|134.84|132.04|134.1|131.3|0
1657769700000|2022-07-14 03:35:00|134.31|131.51|134.84|132.04|134.94|132.14|133.99|131.19|0
1657770000000|2022-07-14 03:40:00|134.79|131.99|134.19|131.39|135.16|132.36|133.45|130.65|0
1657770300000|2022-07-14 03:45:00|134.09|131.29|134.93|132.13|134.94|132.14|133.87|131.07|0
1657770600000|2022-07-14 03:50:00|134.83|132.03|135.14|132.34|135.25|132.45|134.61|131.81|0
1657770900000|2022-07-14 03:55:00|135.36|132.56|135.14|132.34|135.57|132.77|135.03|132.23|0
1657771200000|2022-07-14 04:00:00|134.98|132.18|134.82|132.02|135.03|132.23|134.39|131.59|0
1657771500000|2022-07-14 04:05:00|134.87|132.07|135.67|132.87|135.88|133.08|134.81|132.01|0
1657771800000|2022-07-14 04:10:00|135.72|132.92|135.99|133.19|136.09|133.29|135.35|132.55|0
1657772100000|2022-07-14 04:15:00|135.88|133.08|135.34|132.54|135.88|133.08|135.02|132.22|0
1657772400000|2022-07-14 04:20:00|135.44|132.64|135.55|132.75|135.87|133.07|135.44|132.64|0
1657772700000|2022-07-14 04:25:00|135.5|132.7|135.12|132.32|135.65|132.85|134.9|132.1|0
1657773000000|2022-07-14 04:30:00|135.06|132.26|134.53|131.73|135.11|132.31|134.47|131.67|0
1657773300000|2022-07-14 04:35:00|134.58|131.78|134.57|131.77|134.74|131.94|134.21|131.41|0
1657773600000|2022-07-14 04:40:00|134.47|131.67|134.52|131.72|134.57|131.77|134.36|131.56|0
1657773900000|2022-07-14 04:45:00|134.46|131.66|134.14|131.34|134.57|131.77|133.71|130.91|0
1657774200000|2022-07-14 04:50:00|134.09|131.29|134.67|131.87|134.88|132.08|133.98|131.18|0
1657774500000|2022-07-14 04:55:00|134.56|131.76|134.66|131.86|134.88|132.08|134.34|131.54|0
1657774800000|2022-07-14 05:00:00|134.5|131.7|134.02|131.22|135.04|132.24|133.81|131.01|0
1657775100000|2022-07-14 05:05:00|133.91|131.11|134.33|131.53|134.44|131.64|133.59|130.79|0
1657775400000|2022-07-14 05:10:00|134.39|131.59|134.22|131.42|134.65|131.85|134.12|131.32|0
1657775700000|2022-07-14 05:15:00|134.33|131.53|134.54|131.74|134.75|131.95|133.8|131|0
1657776000000|2022-07-14 05:20:00|134.59|131.79|135.71|132.91|135.93|133.13|134.54|131.74|0
1657776300000|2022-07-14 05:25:00|135.82|133.02|135.71|132.91|136.25|133.45|135.5|132.7|0
1657776600000|2022-07-14 05:30:00|135.66|132.86|135.38|132.58|136.03|133.23|135.28|132.48|0
1657776900000|2022-07-14 05:35:00|135.44|132.64|136.62|133.82|136.62|133.82|135.38|132.58|0
1657777200000|2022-07-14 05:40:00|136.56|133.76|138.29|135.49|138.29|135.49|136.56|133.76|0
1657777500000|2022-07-14 05:45:00|138.4|135.6|138.18|135.38|138.72|135.92|137.96|135.16|0
1657777800000|2022-07-14 05:50:00|138.12|135.32|138.72|135.92|139.04|136.24|137.96|135.16|0
1657778100000|2022-07-14 05:55:00|138.66|135.86|138.66|135.86|139.1|136.3|138.17|135.37|0
1657778400000|2022-07-14 06:00:00|138.49|135.69|140.27|137.47|140.49|137.69|138.17|135.37|0
1657778700000|2022-07-14 06:05:00|140.32|137.52|138.3|135.5|140.43|137.63|138.03|135.23|0
1657779000000|2022-07-14 06:10:00|138.35|135.55|138.02|135.22|138.68|135.88|137.48|134.68|0
1657779300000|2022-07-14 06:15:00|138.13|135.33|140.04|137.24|140.09|137.29|138.13|135.33|0
1657779600000|2022-07-14 06:20:00|139.98|137.18|141.55|138.75|142.29|139.49|139.54|136.74|0
1657779900000|2022-07-14 06:25:00|141.44|138.64|141.21|138.41|141.99|139.19|140.56|137.76|0
1657780200000|2022-07-14 06:30:00|141.54|138.74|142.53|139.73|143.09|140.29|141.1|138.3|0
1657780500000|2022-07-14 06:35:00|142.59|139.79|142.75|139.95|143.2|140.4|142.31|139.51|0
1657780800000|2022-07-14 06:40:00|142.86|140.06|142.19|139.39|143.08|140.28|141.97|139.17|0
1657781100000|2022-07-14 06:45:00|142.3|139.5|140.24|137.44|142.3|139.5|140.02|137.22|0
1657781400000|2022-07-14 06:50:00|140.35|137.55|140.9|138.1|140.9|138.1|140.02|137.22|0
1657781700000|2022-07-14 06:55:00|141.01|138.21|141|138.2|141.44|138.64|140.13|137.33|0
1657782000000|2022-07-14 07:00:00|140.89|138.09|141.55|138.75|141.61|138.81|139.36|136.56|0
1657782300000|2022-07-14 07:05:00|141.57|139.17|144.91|142.51|145.02|142.62|141.46|139.06|0
1657782600000|2022-07-14 07:10:00|145.02|142.62|144.33|141.93|145.47|143.07|143|140.6|0
1657782900000|2022-07-14 07:15:00|144.39|141.99|141.72|139.32|144.78|142.38|140.73|138.33|0
1657783200000|2022-07-14 07:20:00|141.61|139.21|140.42|138.02|142.12|139.72|140.42|138.02|0
1657783500000|2022-07-14 07:25:00|140.48|138.08|140.31|137.91|141.3|138.9|139.6|137.2|0
1657783800000|2022-07-14 07:30:00|140.47|138.07|142.12|139.72|142.57|140.17|139.76|137.36|0
1657784100000|2022-07-14 07:35:00|141.96|139.56|142.01|139.61|142.18|139.78|139.64|137.24|0
1657784400000|2022-07-14 07:40:00|142.17|139.77|141.97|139.57|143.17|140.77|140.81|138.41|0
1657784700000|2022-07-14 07:45:00|142.02|139.62|144.25|141.85|144.25|141.85|141.91|139.51|0
1657785000000|2022-07-14 07:50:00|144.14|141.74|145.2|142.8|145.65|143.25|143.74|141.34|0
1657785300000|2022-07-14 07:55:00|145.09|142.69|145.64|143.24|146.1|143.7|144.63|142.23|0
1657785600000|2022-07-14 08:00:00|145.59|143.19|143.73|141.33|147.12|144.72|143.28|140.88|0
1657785900000|2022-07-14 08:05:00|143.51|141.11|143.95|141.55|145.19|142.79|143.51|141.11|0
1657786200000|2022-07-14 08:10:00|143.73|141.33|144.17|141.77|144.96|142.56|143.61|141.21|0
1657786500000|2022-07-14 08:15:00|144.06|141.66|144.61|142.21|145.74|143.34|143.61|141.21|0
1657786800000|2022-07-14 08:20:00|144.5|142.1|148.3|145.9|148.3|145.9|144.5|142.1|0
1657787100000|2022-07-14 08:25:00|148.35|145.95|147.89|145.49|148.69|146.29|147.43|145.03|0
1657787400000|2022-07-14 08:30:00|148.29|145.89|149.49|147.09|149.9|147.5|148.29|145.89|0
1657787700000|2022-07-14 08:35:00|149.37|146.97|151.96|149.56|151.96|149.56|148.02|145.62|0
1657788000000|2022-07-14 08:40:00|151.9|149.5|154.89|152.49|154.89|152.49|151.67|149.27|0
1657788300000|2022-07-14 08:45:00|154.77|152.37|154.48|152.08|155|152.6|152.64|150.24|0
1657788600000|2022-07-14 08:50:00|154.6|152.2|155.3|152.9|155.89|153.49|154.01|151.61|0
1657788900000|2022-07-14 08:55:00|155.42|153.02|154.71|152.31|156.24|153.84|152.72|150.32|0
1657789200000|2022-07-14 09:00:00|154.59|152.19|153.65|151.25|155.18|152.78|153.65|151.25|0
1657789500000|2022-07-14 09:05:00|153.59|151.19|153.12|150.72|154.35|151.95|153.06|150.66|0
1657789800000|2022-07-14 09:10:00|153|150.6|153.7|151.3|153.94|151.54|152.48|150.08|0
1657790100000|2022-07-14 09:15:00|153.64|151.24|154.28|151.88|154.99|152.59|153.23|150.83|0
1657790400000|2022-07-14 09:20:00|154.34|151.94|155.67|153.27|156.09|153.69|153.4|151|0
1657790700000|2022-07-14 09:25:00|155.74|153.34|154.49|152.09|155.74|153.34|153.55|151.15|0
1657791000000|2022-07-14 09:30:00|154.55|152.15|155.02|152.62|155.14|152.74|153.2|150.8|0
1657791300000|2022-07-14 09:35:00|154.9|152.5|153.78|151.38|155.55|153.15|153.78|151.38|0
1657791600000|2022-07-14 09:40:00|153.72|151.32|152.14|149.74|154.13|151.73|151.74|149.34|0
1657791900000|2022-07-14 09:45:00|152.26|149.86|151.67|149.27|152.37|149.97|151.67|149.27|0
1657792200000|2022-07-14 09:50:00|151.79|149.39|150.63|148.23|152.95|150.55|150.63|148.23|0
1657792500000|2022-07-14 09:55:00|150.74|148.34|150.09|147.69|151.58|149.18|149.81|147.41|0
1657792800000|2022-07-14 10:00:00|150.15|147.75|150.55|148.15|151.01|148.61|150.04|147.64|0
1657793100000|2022-07-14 10:05:00|150.43|148.03|150.66|148.26|150.66|148.26|149.39|146.99|0
1657793400000|2022-07-14 10:10:00|150.78|148.38|151.81|149.41|152.28|149.88|150.31|147.91|0
1657793700000|2022-07-14 10:15:00|151.88|149.48|151.87|149.47|152.4|150|150.88|148.48|0
1657794000000|2022-07-14 10:20:00|151.93|149.53|152.22|149.82|152.51|150.11|150.65|148.25|0
1657794300000|2022-07-14 10:25:00|152.39|149.99|151.8|149.4|152.39|149.99|151.52|149.12|0
1657794600000|2022-07-14 10:30:00|151.75|149.35|151.22|148.82|152.61|150.21|151.1|148.7|0
1657794900000|2022-07-14 10:35:00|151.1|148.7|150.98|148.58|151.68|149.28|150.46|148.06|0
1657795200000|2022-07-14 10:40:00|150.93|148.53|152.14|149.74|152.32|149.92|150.29|147.89|0
1657795500000|2022-07-14 10:45:00|152.02|149.62|156.07|153.67|156.37|153.97|151.09|148.69|0
1657795800000|2022-07-14 10:50:00|156.01|153.61|156.24|153.84|158.15|155.75|156.01|153.61|0
1657796100000|2022-07-14 10:55:00|155.65|153.25|156.06|153.66|157.26|154.86|154.41|152.01|0
1657796400000|2022-07-14 11:00:00|155.65|153.25|154.47|152.07|155.95|153.55|153.23|150.83|0
1657796700000|2022-07-14 11:05:00|154.29|151.89|155.46|153.06|156.36|153.96|154.17|151.77|0
1657797000000|2022-07-14 11:10:00|155.7|153.3|155.05|152.65|157.12|154.72|154.87|152.47|0
1657797300000|2022-07-14 11:15:00|155.1|152.7|154.81|152.41|155.88|153.48|154.28|151.88|0
1657797600000|2022-07-14 11:20:00|154.75|152.35|154.98|152.58|156.28|153.88|154.27|151.87|0
1657797900000|2022-07-14 11:25:00|155.16|152.76|155.51|153.11|157.11|154.71|155.1|152.7|0
1657798200000|2022-07-14 11:30:00|154.38|151.98|156.27|153.87|157.94|155.54|153.44|151.04|0
1657798500000|2022-07-14 11:35:00|156.51|154.11|157.34|154.94|158.06|155.66|156.45|154.05|0
1657798800000|2022-07-14 11:40:00|157.58|155.18|157.81|155.41|158|155.6|155.67|153.27|0
1657799100000|2022-07-14 11:45:00|157.93|155.53|156.97|154.57|157.99|155.59|156.38|153.98|0
1657799400000|2022-07-14 11:50:00|157.09|154.69|157.45|155.05|157.69|155.29|156.5|154.1|0
1657799700000|2022-07-14 11:55:00|157.33|154.93|157.44|155.04|157.92|155.52|156.49|154.09|0
1657800000000|2022-07-14 12:00:00|157.5|155.1|158.82|156.42|159.48|157.08|156.25|153.85|0
1657800300000|2022-07-14 12:05:00|158.76|156.36|161.43|159.03|161.67|159.27|158.51|156.11|0
1657800600000|2022-07-14 12:10:00|161.31|158.91|158.39|155.99|161.31|158.91|158.03|155.63|0
1657800900000|2022-07-14 12:15:00|158.45|156.05|157.49|155.09|158.75|156.35|157.31|154.91|0
1657801200000|2022-07-14 12:20:00|157.55|155.15|157.79|155.39|158.03|155.63|156.24|153.84|0
1657801500000|2022-07-14 12:25:00|157.97|155.57|157.37|154.97|158.44|156.04|157.07|154.67|0
1657801800000|2022-07-14 12:30:00|157.42|155.02|153.91|151.51|161.21|158.81|153.44|151.04|0
1657802100000|2022-07-14 12:35:00|153.85|151.45|153.2|150.8|155.44|153.04|151.86|149.46|0
1657802400000|2022-07-14 12:40:00|152.97|150.57|155.79|153.39|156.14|153.74|152.97|150.57|0
1657802700000|2022-07-14 12:45:00|156.02|153.62|156.61|154.21|157.81|155.41|155.55|153.15|0
1657803000000|2022-07-14 12:50:00|156.73|154.33|155.78|153.38|157.21|154.81|155.31|152.91|0
1657803300000|2022-07-14 12:55:00|155.9|153.5|156.6|154.2|158.28|155.88|155.54|153.14|0
1657803600000|2022-07-14 13:00:00|156.78|154.38|155.71|153.31|157.79|155.39|155.18|152.78|0
1657803900000|2022-07-14 13:05:00|155.77|153.37|158.87|156.47|158.99|156.59|155.3|152.9|0
1657804200000|2022-07-14 13:10:00|158.69|156.29|160.02|157.62|160.99|158.59|158.29|155.89|0
1657804500000|2022-07-14 13:15:00|160.14|157.74|158.1|155.7|160.14|157.74|157.74|155.34|0
1657804800000|2022-07-14 13:20:00|158.28|155.88|157.38|154.98|158.52|156.12|156.67|154.27|0
1657805100000|2022-07-14 13:25:00|157.5|155.1|158.63|156.23|158.69|156.29|156.31|153.91|0
1657805400000|2022-07-14 13:30:00|158.81|156.41|160.85|158.45|162.3|159.9|155.72|153.32|0
1657805700000|2022-07-14 13:35:00|160.55|158.15|165.6|163.2|166.22|163.82|160.07|157.67|0
1657806000000|2022-07-14 13:40:00|166.34|163.94|166.01|163.61|167.95|165.55|164.96|162.56|0
1657806300000|2022-07-14 13:45:00|166.13|163.73|162.19|159.79|166.38|163.98|160.48|158.08|0
1657806600000|2022-07-14 13:50:00|162.43|160.03|161.21|158.81|163.29|160.89|158.3|155.9|0
1657806900000|2022-07-14 13:55:00|160.96|158.56|163.9|161.5|163.9|161.5|159.87|157.47|0
1657807200000|2022-07-14 14:00:00|164.14|161.74|169.63|167.23|169.76|167.36|164.14|161.74|0
1657807500000|2022-07-14 14:05:00|169.76|167.36|169.25|166.85|170.26|167.86|168.38|165.98|0
1657807800000|2022-07-14 14:10:00|169.5|167.1|168.25|165.85|171.14|168.74|167.87|165.47|0
1657808100000|2022-07-14 14:15:00|168.37|165.97|169.75|167.35|170.63|168.23|167.37|164.97|0
1657808400000|2022-07-14 14:20:00|169.87|167.47|166.87|164.47|169.87|167.47|166.25|163.85|0
1657808700000|2022-07-14 14:25:00|167.24|164.84|166.61|164.21|168.11|165.71|165.5|163.1|0
1657809000000|2022-07-14 14:30:00|166.74|164.34|167.23|164.83|168.98|166.58|163.41|161.01|0
1657809300000|2022-07-14 14:35:00|167.11|164.71|165.36|162.96|168.24|165.84|165.11|162.71|0
1657809600000|2022-07-14 14:40:00|165.48|163.08|164.86|162.46|165.48|163.08|162.89|160.49|0
1657809900000|2022-07-14 14:45:00|165.11|162.71|163.74|161.34|166.72|164.32|163.44|161.04|0
1657810200000|2022-07-14 14:50:00|163.25|160.85|161.7|159.3|165.63|163.23|161.46|159.06|0
1657810500000|2022-07-14 14:55:00|162.19|159.79|165|162.6|165.99|163.59|162.07|159.67|0
1657810800000|2022-07-14 15:00:00|163.77|161.37|162.67|160.27|165.12|162.72|159.88|157.48|0
1657811100000|2022-07-14 15:05:00|162.91|160.51|158.67|156.27|163.04|160.64|158.67|156.27|0
1657811400000|2022-07-14 15:10:00|158.91|156.51|160.23|157.83|160.96|158.56|157.95|155.55|0
1657811700000|2022-07-14 15:15:00|160.47|158.07|157.59|155.19|162.29|159.89|157.47|155.07|0
1657812000000|2022-07-14 15:20:00|157.95|155.55|156.63|154.23|158.54|156.14|154.5|152.1|0
1657812300000|2022-07-14 15:25:00|156.75|154.35|155.8|153.4|157.11|154.71|155.33|152.93|0
1657812600000|2022-07-14 15:30:00|155.44|153.04|158.17|155.77|158.79|156.39|154.97|152.57|0
1657812900000|2022-07-14 15:35:00|157.93|155.53|156.97|154.57|159.84|157.44|156.14|153.74|0
1657813200000|2022-07-14 15:40:00|156.92|154.52|149.96|147.56|156.92|154.52|148.02|145.62|0
1657813500000|2022-07-14 15:45:00|150.19|147.79|151.23|148.83|151.98|149.58|149.5|147.1|0
1657813800000|2022-07-14 15:50:00|151.35|148.95|151.07|148.67|151.42|149.02|148.89|146.49|0
1657814100000|2022-07-14 15:55:00|150.95|148.55|149.45|147.05|151.76|149.36|148.54|146.14|0
1657814400000|2022-07-14 16:00:00|149.22|146.82|150.02|147.62|151.06|148.66|148.31|145.91|0
1657814700000|2022-07-14 16:05:00|150.14|147.74|152.21|149.81|152.91|150.51|150.02|147.62|0
1657815000000|2022-07-14 16:10:00|151.98|149.58|149.58|147.18|152.33|149.93|148.89|146.49|0
1657815300000|2022-07-14 16:15:00|149.35|146.95|149.69|147.29|151.66|149.26|148.08|145.68|0
1657815600000|2022-07-14 16:20:00|149.92|147.52|151.54|149.14|151.54|149.14|148.19|145.79|0
1657815900000|2022-07-14 16:25:00|151.31|148.91|154.82|152.42|155.06|152.66|151.31|148.91|0
1657816200000|2022-07-14 16:30:00|154.7|152.3|153.87|151.47|154.7|152.3|152.35|149.95|0
1657816500000|2022-07-14 16:35:00|153.99|151.59|153.63|151.23|154.81|152.41|153.16|150.76|0
1657816800000|2022-07-14 16:40:00|153.51|151.11|155.04|152.64|156.11|153.71|153.51|151.11|0
1657817100000|2022-07-14 16:45:00|154.81|152.41|159.46|157.06|159.58|157.18|154.45|152.05|0
1657817400000|2022-07-14 16:50:00|159.58|157.18|157.87|155.47|159.94|157.54|157.31|154.91|0
1657817700000|2022-07-14 16:55:00|157.99|155.59|156.97|154.57|159.06|156.66|156.79|154.39|0
1657818000000|2022-07-14 17:00:00|156.91|154.51|158.58|156.18|159.3|156.9|156.67|154.27|0
1657818300000|2022-07-14 17:05:00|158.82|156.42|156.9|154.5|160.26|157.86|156.78|154.38|0
1657818600000|2022-07-14 17:10:00|157.02|154.62|157.25|154.85|159.41|157.01|157.02|154.62|0
1657818900000|2022-07-14 17:15:00|157.37|154.97|153.71|151.31|158.33|155.93|152.89|150.49|0
1657819200000|2022-07-14 17:20:00|153.41|151.01|152.39|149.99|153.85|151.45|152.13|149.73|0
1657819500000|2022-07-14 17:25:00|152.63|150.23|150.17|147.77|152.63|150.23|149.83|147.43|0
1657819800000|2022-07-14 17:30:00|150.29|147.89|153.44|151.04|153.68|151.28|150.29|147.89|0
1657820100000|2022-07-14 17:35:00|153.56|151.16|150.75|148.35|153.56|151.16|150.17|147.77|0
1657820400000|2022-07-14 17:40:00|150.63|148.23|149.12|146.72|150.86|148.46|148.43|146.03|0
1657820700000|2022-07-14 17:45:00|148.89|146.49|148.35|145.95|149.93|147.53|148.01|145.61|0
1657821000000|2022-07-14 17:50:00|148.24|145.84|149.27|146.87|150.9|148.5|146.86|144.46|0
1657821300000|2022-07-14 17:55:00|148.93|146.53|147.66|145.26|149.04|146.64|146.97|144.57|0
1657821600000|2022-07-14 18:00:00|147.77|145.37|146.17|143.77|148.23|145.83|145.6|143.2|0
1657821900000|2022-07-14 18:05:00|146.39|143.99|145.78|143.38|146.62|144.22|144.46|142.06|0
1657822200000|2022-07-14 18:10:00|146.01|143.61|146.12|143.72|147.38|144.98|145.33|142.93|0
1657822500000|2022-07-14 18:15:00|146.01|143.61|141.73|139.33|146.69|144.29|141.06|138.66|0
1657822800000|2022-07-14 18:20:00|141.5|139.1|140.29|137.89|141.5|139.1|139.29|136.89|0
1657823100000|2022-07-14 18:25:00|139.85|137.45|138.74|136.34|141.28|138.88|138.42|136.02|0
1657823400000|2022-07-14 18:30:00|138.64|136.24|138.3|135.9|139.73|137.33|137.76|135.36|0
1657823700000|2022-07-14 18:35:00|138.19|135.79|135.56|133.16|138.19|135.79|135.56|133.16|0
1657824000000|2022-07-14 18:40:00|135.45|133.05|139.15|136.75|139.81|137.41|135.45|133.05|0
1657824300000|2022-07-14 18:45:00|139.26|136.86|138.59|136.19|140.36|137.96|138.48|136.08|0
1657824600000|2022-07-14 18:50:00|138.48|136.08|140.02|137.62|140.69|138.29|138.48|136.08|0
1657824900000|2022-07-14 18:55:00|139.91|137.51|137.93|135.53|139.91|137.51|136.73|134.33|0
1657825200000|2022-07-14 19:00:00|137.49|135.09|138.47|136.07|138.8|136.4|136.4|134|0
1657825500000|2022-07-14 19:05:00|138.58|136.18|139.3|136.9|139.52|137.12|136.48|134.08|0
1657825800000|2022-07-14 19:10:00|139.41|137.01|136.66|134.26|139.63|137.23|136.33|133.93|0
1657826100000|2022-07-14 19:15:00|136.55|134.15|137.09|134.69|138.96|136.56|136.33|133.93|0
1657826400000|2022-07-14 19:20:00|136.87|134.47|134.16|131.76|137.31|134.91|133.94|131.54|0
1657826700000|2022-07-14 19:25:00|133.94|131.54|133.61|131.21|135.34|132.94|133.61|131.21|0
1657827000000|2022-07-14 19:30:00|133.51|131.11|135.55|133.15|135.55|133.15|133.4|131|0
1657827300000|2022-07-14 19:35:00|136.1|133.7|137.51|135.11|138.39|135.99|135.61|133.21|0
1657827600000|2022-07-14 19:40:00|137.95|135.55|136.85|134.45|138.39|135.99|136.42|134.02|0
1657827900000|2022-07-14 19:45:00|137.4|135|137.28|134.88|139.38|136.98|136.2|133.8|0
1657828200000|2022-07-14 19:50:00|136.52|134.12|135.64|133.24|136.73|134.33|135.21|132.81|0
1657828500000|2022-07-14 19:55:00|135.97|133.57|136.29|133.89|137.28|134.88|134.02|131.62|0
1657828800000|2022-07-14 20:00:00|135.75|133.35|134.01|131.61|135.86|133.46|133.91|131.51|0
1657829100000|2022-07-14 20:05:00|133.91|131.51|134.87|132.47|135.53|133.13|133.91|131.51|0
1657829400000|2022-07-14 20:10:00|135.09|132.69|134.22|131.82|135.96|133.56|134.22|131.82|0
1657829700000|2022-07-14 20:15:00|134.75|131.95|135.72|132.92|135.72|132.92|134.64|131.84|0
1657830000000|2022-07-14 20:20:00|135.82|133.02|135.82|133.02|136.04|133.24|135.39|132.59|0
1657830300000|2022-07-14 20:25:00|135.71|132.91|135.6|132.8|135.82|133.02|135.6|132.8|0
1657830600000|2022-07-14 20:30:00|135.71|132.91|135.81|133.01|135.81|133.01|135.59|132.79|0
1657830900000|2022-07-14 20:35:00|135.7|132.9|134.94|132.14|135.81|133.01|134.83|132.03|0
1657831200000|2022-07-14 20:40:00|134.83|132.03|134.4|131.6|134.94|132.14|134.18|131.38|0
1657831500000|2022-07-14 20:45:00|134.5|131.7|134.61|131.81|134.83|132.03|134.5|131.7|0
1657831800000|2022-07-14 20:50:00|134.5|131.7|134.93|132.13|134.93|132.13|134.39|131.59|0
1657832100000|2022-07-14 20:55:00|135.04|132.24|135.09|132.29|135.47|132.67|134.93|132.13|0
1657832400000|2022-07-14 21:00:00|135.22|132.42|135.43|132.63|135.68|132.88|135.07|132.27|0
1657832700000|2022-07-14 21:05:00|135.42|132.62|135.39|132.59|135.53|132.73|135.39|132.59|0
1657833000000|2022-07-14 21:10:00|135.43|132.63|135.4|132.6|135.47|132.67|135.37|132.57|0
1657833300000|2022-07-14 21:15:00|135.35|132.55|135.3|132.5|135.38|132.58|135.3|132.5|0
1657833600000|2022-07-14 21:20:00|135.35|132.55|135.34|132.54|135.35|132.55|135.3|132.5|0
1657833900000|2022-07-14 21:25:00|135.36|132.56|135.27|132.47|135.36|132.56|135.24|132.44|0
1657834200000|2022-07-14 21:30:00|135.29|132.49|135.26|132.46|135.29|132.49|135.26|132.46|0
1657834500000|2022-07-14 21:35:00|135.24|132.44|135.22|132.42|135.24|132.44|135.21|132.41|0
1657834800000|2022-07-14 21:40:00|135.21|132.41|135.11|132.31|135.21|132.41|135.09|132.29|0
1657835100000|2022-07-14 21:45:00|135.06|132.26|134.99|132.19|135.1|132.3|134.99|132.19|0
1657835400000|2022-07-14 21:50:00|134.96|132.16|134.96|132.16|134.99|132.19|134.96|132.16|0
1657835700000|2022-07-14 21:55:00|134.95|132.15|134.97|132.17|134.97|132.17|134.94|132.14|0
1657836000000|2022-07-14 22:00:00|134.5|131.7|133.9|131.1|134.5|131.7|133.04|130.24|0
1657836300000|2022-07-14 22:05:00|134.11|131.31|133.04|130.24|134.44|131.64|133.04|130.24|0
1657836600000|2022-07-14 22:10:00|133.14|130.34|133.35|130.55|133.57|130.77|133.09|130.29|0
1657836900000|2022-07-14 22:15:00|133.3|130.5|132.17|129.37|133.3|130.5|132.17|129.37|0
1657837200000|2022-07-14 22:20:00|132.49|129.69|132.49|129.69|133.35|130.55|132.17|129.37|0
1657837500000|2022-07-14 22:25:00|132.55|129.75|132.38|129.58|132.6|129.8|131.96|129.16|0
1657837800000|2022-07-14 22:30:00|132.27|129.47|131.95|129.15|132.27|129.47|131.84|129.04|0
1657838100000|2022-07-14 22:35:00|131.9|129.1|130.99|128.19|132.05|129.25|130.46|127.66|0
1657838400000|2022-07-14 22:40:00|130.88|128.08|130.56|127.76|130.88|128.08|130.04|127.24|0
1657838700000|2022-07-14 22:45:00|130.67|127.87|130.56|127.76|130.72|127.92|130.14|127.34|0
1657839000000|2022-07-14 22:50:00|130.66|127.86|131.51|128.71|131.61|128.81|130.66|127.86|0
1657839300000|2022-07-14 22:55:00|131.4|128.6|131.4|128.6|131.61|128.81|131.08|128.28|0
1657839600000|2022-07-14 23:00:00|131.35|128.55|131.39|128.59|131.5|128.7|131.18|128.38|0
1657839900000|2022-07-14 23:05:00|131.5|128.7|131.18|128.38|131.5|128.7|130.75|127.95|0
1657840200000|2022-07-14 23:10:00|131.28|128.48|131.81|129.01|131.81|129.01|131.28|128.48|0
1657840500000|2022-07-14 23:15:00|131.7|128.9|131.7|128.9|131.81|129.01|131.59|128.79|0
1657840800000|2022-07-14 23:20:00|131.75|128.95|131.8|129|131.8|129|131.59|128.79|0
1657841100000|2022-07-14 23:25:00|131.69|128.89|131.16|128.36|131.69|128.89|130.95|128.15|0
1657841400000|2022-07-14 23:30:00|130.95|128.15|131.37|128.57|131.47|128.67|130.95|128.15|0
1657841700000|2022-07-14 23:35:00|131.47|128.67|130.09|127.29|131.47|128.67|130.09|127.29|0
1657842000000|2022-07-14 23:40:00|129.99|127.19|129.93|127.13|130.09|127.29|129.15|126.35|0
1657842300000|2022-07-14 23:45:00|129.98|127.18|129.56|126.76|129.98|127.18|129.51|126.71|0
1657842600000|2022-07-14 23:50:00|129.67|126.87|130.29|127.49|130.4|127.6|129.51|126.71|0
1657842900000|2022-07-14 23:55:00|130.5|127.7|128.5|125.7|130.5|127.7|128.4|125.6|0
1657843200000|2022-07-15 00:00:00|128.61|125.81|129.86|127.06|130.39|127.59|128.5|125.7|0
1657843500000|2022-07-15 00:05:00|129.81|127.01|130.33|127.53|130.92|128.12|129.81|127.01|0
1657843800000|2022-07-15 00:10:00|130.49|127.69|131.33|128.53|131.44|128.64|130.12|127.32|0
1657844100000|2022-07-15 00:15:00|131.28|128.48|132.13|129.33|132.82|130.02|131.07|128.27|0
1657844400000|2022-07-15 00:20:00|132.39|129.59|133.67|130.87|133.67|130.87|132.07|129.27|0
1657844700000|2022-07-15 00:25:00|133.73|130.93|134.1|131.3|134.64|131.84|133.24|130.44|0
1657845000000|2022-07-15 00:30:00|134.21|131.41|132.7|129.9|134.42|131.62|132.59|129.79|0
1657845300000|2022-07-15 00:35:00|132.59|129.79|133.55|130.75|133.98|131.18|132.38|129.58|0
1657845600000|2022-07-15 00:40:00|133.45|130.65|134.6|131.8|135.36|132.56|133.45|130.65|0
1657845900000|2022-07-15 00:45:00|134.49|131.69|133.1|130.3|134.92|132.12|132.99|130.19|0
1657846200000|2022-07-15 00:50:00|133.31|130.51|133.73|130.93|133.74|130.94|133.2|130.4|0
1657846500000|2022-07-15 00:55:00|133.63|130.83|135.24|132.44|135.24|132.44|133.41|130.61|0
1657846800000|2022-07-15 01:00:00|135.45|132.65|134.8|132|135.77|132.97|134.75|131.95|0
1657847100000|2022-07-15 01:05:00|134.91|132.11|135.23|132.43|136.31|133.51|134.69|131.89|0
1657847400000|2022-07-15 01:10:00|135.18|132.38|134.68|131.88|135.77|132.97|134.68|131.88|0
1657847700000|2022-07-15 01:15:00|134.79|131.99|134.95|132.15|135|132.2|134.25|131.45|0
1657848000000|2022-07-15 01:20:00|135|132.2|134.03|131.23|135.6|132.8|133.5|130.7|0
1657848300000|2022-07-15 01:25:00|134.09|131.29|133.28|130.48|134.52|131.72|132.96|130.16|0
1657848600000|2022-07-15 01:30:00|133.12|130.32|133.27|130.47|133.38|130.58|132.21|129.41|0
1657848900000|2022-07-15 01:35:00|133.01|130.21|132.95|130.15|133.91|131.11|132.63|129.83|0
1657849200000|2022-07-15 01:40:00|132.84|130.04|132.84|130.04|134.18|131.38|132.62|129.82|0
1657849500000|2022-07-15 01:45:00|132.94|130.14|132.73|129.93|133.16|130.36|132.09|129.29|0
1657849800000|2022-07-15 01:50:00|132.67|129.87|131.87|129.07|132.73|129.93|131.34|128.54|0
1657850100000|2022-07-15 01:55:00|131.76|128.96|131.13|128.33|132.08|129.28|131.13|128.33|0
1657850400000|2022-07-15 02:00:00|131.23|128.43|131.18|128.38|131.97|129.17|130.91|128.11|0
1657850700000|2022-07-15 02:05:00|131.12|128.32|130.91|128.11|131.33|128.53|130.7|127.9|0
1657851000000|2022-07-15 02:10:00|130.96|128.16|131.27|128.47|131.43|128.63|130.59|127.79|0
1657851300000|2022-07-15 02:15:00|131.22|128.42|130.64|127.84|131.59|128.79|130.53|127.73|0
1657851600000|2022-07-15 02:20:00|130.58|127.78|130.79|127.99|131|128.2|130.37|127.57|0
1657851900000|2022-07-15 02:25:00|130.84|128.04|130.73|127.93|131.31|128.51|130.73|127.93|0
1657852200000|2022-07-15 02:30:00|130.47|127.67|130.78|127.98|130.99|128.19|130.36|127.56|0
1657852500000|2022-07-15 02:35:00|130.67|127.87|131.3|128.5|131.73|128.93|130.36|127.56|0
1657852800000|2022-07-15 02:40:00|131.36|128.56|131.35|128.55|131.41|128.61|131.09|128.29|0
1657853100000|2022-07-15 02:45:00|131.19|128.39|132.25|129.45|132.25|129.45|131.19|128.39|0
1657853400000|2022-07-15 02:50:00|132.14|129.34|130.76|127.96|132.14|129.34|130.76|127.96|0
1657853700000|2022-07-15 02:55:00|130.66|127.86|130.55|127.75|131.08|128.28|130.44|127.64|0
1657854000000|2022-07-15 03:00:00|130.65|127.85|130.44|127.64|130.76|127.96|130.23|127.43|0
1657854300000|2022-07-15 03:05:00|130.49|127.69|131.28|128.48|131.28|128.48|130.44|127.64|0
1657854600000|2022-07-15 03:10:00|131.23|128.43|131.43|128.63|131.49|128.69|130.64|127.84|0
1657854900000|2022-07-15 03:15:00|131.38|128.58|132.65|129.85|132.65|129.85|130.96|128.16|0
1657855200000|2022-07-15 03:20:00|132.81|130.01|131.79|128.99|133.18|130.38|131.58|128.78|0
1657855500000|2022-07-15 03:25:00|131.85|129.05|131.95|129.15|131.95|129.15|130.95|128.15|0
1657855800000|2022-07-15 03:30:00|131.9|129.1|130.73|127.93|132|129.2|130.73|127.93|0
1657856100000|2022-07-15 03:35:00|130.52|127.72|130.62|127.82|131.25|128.45|130.52|127.72|0
1657856400000|2022-07-15 03:40:00|130.72|127.92|130.56|127.76|130.83|128.03|130.4|127.6|0
1657856700000|2022-07-15 03:45:00|130.46|127.66|130.82|128.02|131.35|128.55|130.3|127.5|0
1657857000000|2022-07-15 03:50:00|130.77|127.97|130.4|127.6|131.14|128.34|130.08|127.28|0
1657857300000|2022-07-15 03:55:00|130.5|127.7|130.29|127.49|130.61|127.81|130.08|127.28|0
1657857600000|2022-07-15 04:00:00|130.18|127.38|131.44|128.64|131.44|128.64|130.13|127.33|0
1657857900000|2022-07-15 04:05:00|131.39|128.59|131.39|128.59|131.81|129.01|131.12|128.32|0
1657858200000|2022-07-15 04:10:00|131.54|128.74|131.12|128.32|131.54|128.74|130.91|128.11|0
1657858500000|2022-07-15 04:15:00|131.22|128.42|131.11|128.31|131.43|128.63|131.01|128.21|0
1657858800000|2022-07-15 04:20:00|131.01|128.21|131.32|128.52|131.53|128.73|131.01|128.21|0
1657859100000|2022-07-15 04:25:00|131.37|128.57|131.42|128.62|131.53|128.73|131.11|128.31|0
1657859400000|2022-07-15 04:30:00|131.37|128.57|131.21|128.41|131.42|128.62|130.95|128.15|0
1657859700000|2022-07-15 04:35:00|131.15|128.35|131.2|128.4|131.73|128.93|131.1|128.3|0
1657860000000|2022-07-15 04:40:00|131.26|128.46|131.62|128.82|131.84|129.04|131.1|128.3|0
1657860300000|2022-07-15 04:45:00|131.68|128.88|131.94|129.14|131.94|129.14|131.41|128.61|0
1657860600000|2022-07-15 04:50:00|131.93|129.13|131.72|128.92|132.36|129.56|131.61|128.81|0
1657860900000|2022-07-15 04:55:00|131.82|129.02|131.98|129.18|132.14|129.34|131.61|128.81|0
1657861200000|2022-07-15 05:00:00|131.93|129.13|132.83|130.03|132.88|130.08|131.5|128.7|0
1657861500000|2022-07-15 05:05:00|132.77|129.97|132.98|130.18|133.09|130.29|132.56|129.76|0
1657861800000|2022-07-15 05:10:00|133.09|130.29|133.36|130.56|133.52|130.72|132.77|129.97|0
1657862100000|2022-07-15 05:15:00|133.3|130.5|133.67|130.87|133.94|131.14|133.3|130.5|0
1657862400000|2022-07-15 05:20:00|133.62|130.82|134.04|131.24|134.21|131.41|133.29|130.49|0
1657862700000|2022-07-15 05:25:00|134.15|131.35|134.36|131.56|134.36|131.56|133.77|130.97|0
1657863000000|2022-07-15 05:30:00|134.47|131.67|135.54|132.74|135.65|132.85|134.25|131.45|0
1657863300000|2022-07-15 05:35:00|135.65|132.85|135.76|132.96|135.76|132.96|135.06|132.26|0
1657863600000|2022-07-15 05:40:00|135.81|133.01|135.54|132.74|136.19|133.39|135.43|132.63|0
1657863900000|2022-07-15 05:45:00|135.64|132.84|133.91|131.11|135.64|132.84|133.91|131.11|0
1657864200000|2022-07-15 05:50:00|134.02|131.22|134.34|131.54|134.34|131.54|133.38|130.58|0
1657864500000|2022-07-15 05:55:00|134.45|131.65|133.8|131|134.66|131.86|133.32|130.52|0
1657864800000|2022-07-15 06:00:00|134.01|131.21|135.28|132.48|135.39|132.59|133.37|130.57|0
1657865100000|2022-07-15 06:05:00|134.15|131.35|133.93|131.13|135.44|132.64|133.72|130.92|0
1657865400000|2022-07-15 06:10:00|134.15|131.35|132.96|130.16|134.52|131.72|132.96|130.16|0
1657865700000|2022-07-15 06:15:00|133.07|130.27|133.28|130.48|133.71|130.91|132.8|130|0
1657866000000|2022-07-15 06:20:00|133.17|130.37|134.45|131.65|134.89|132.09|133.07|130.27|0
1657866300000|2022-07-15 06:25:00|134.56|131.76|134.88|132.08|135.53|132.73|134.3|131.5|0
1657866600000|2022-07-15 06:30:00|134.99|132.19|135.8|133|135.96|133.16|134.23|131.43|0
1657866900000|2022-07-15 06:35:00|135.74|132.94|137.92|135.12|138.03|135.23|135.63|132.83|0
1657867200000|2022-07-15 06:40:00|138.03|135.23|137.97|135.17|138.68|135.88|137.53|134.73|0
1657867500000|2022-07-15 06:45:00|137.69|134.89|137.86|135.06|138.13|135.33|137.04|134.24|0
1657867800000|2022-07-15 06:50:00|137.8|135|137.9|135.1|138.02|135.22|137.36|134.56|0
1657868100000|2022-07-15 06:55:00|138.01|135.21|138.78|135.98|138.78|135.98|137.74|134.94|0
1657868400000|2022-07-15 07:00:00|139.06|136.26|139.1|136.3|140.1|137.3|138.01|135.21|0
1657868700000|2022-07-15 07:05:00|138.52|136.12|140.23|137.83|142.02|139.62|138.52|136.12|0
1657869000000|2022-07-15 07:10:00|140.12|137.72|138.79|136.39|140.51|138.11|138.57|136.17|0
1657869300000|2022-07-15 07:15:00|139.01|136.61|135.72|133.32|139.12|136.72|135.72|133.32|0
1657869600000|2022-07-15 07:20:00|135.45|133.05|135.17|132.77|136.37|133.97|134.64|132.24|0
1657869900000|2022-07-15 07:25:00|134.91|132.51|134.79|132.39|135.12|132.72|133.51|131.11|0
1657870200000|2022-07-15 07:30:00|134.69|132.29|135.38|132.98|135.76|133.36|133.88|131.48|0
1657870500000|2022-07-15 07:35:00|135.49|133.09|134.03|131.63|135.6|133.2|133.55|131.15|0
1657870800000|2022-07-15 07:40:00|134.19|131.79|135.21|132.81|135.59|133.19|134.03|131.63|0
1657871100000|2022-07-15 07:45:00|135.27|132.87|136.08|133.68|136.13|133.73|134.73|132.33|0
1657871400000|2022-07-15 07:50:00|136.13|133.73|136.73|134.33|137.16|134.76|135.91|133.51|0
1657871700000|2022-07-15 07:55:00|136.84|134.44|135.8|133.4|136.84|134.44|135.15|132.75|0
1657872000000|2022-07-15 08:00:00|135.79|133.39|138.14|135.74|138.19|135.79|135.47|133.07|0
1657872300000|2022-07-15 08:05:00|137.75|135.35|136.87|134.47|137.97|135.57|136.55|134.15|0
1657872600000|2022-07-15 08:10:00|137.09|134.69|137.49|135.09|137.93|135.53|136|133.6|0
1657872900000|2022-07-15 08:15:00|137.38|134.98|137.71|135.31|138.32|135.92|137.05|134.65|0
1657873200000|2022-07-15 08:20:00|137.55|135.15|136.5|134.1|138.26|135.86|136.29|133.89|0
1657873500000|2022-07-15 08:25:00|136.61|134.21|135.52|133.12|136.61|134.21|135.52|133.12|0
1657873800000|2022-07-15 08:30:00|135.31|132.91|135.57|133.17|135.95|133.55|134.77|132.37|0
1657874100000|2022-07-15 08:35:00|135.68|133.28|135.3|132.9|135.73|133.33|134.76|132.36|0
1657874400000|2022-07-15 08:40:00|135.19|132.79|132.82|130.42|135.25|132.85|132.61|130.21|0
1657874700000|2022-07-15 08:45:00|132.72|130.32|131.33|128.93|133.3|130.9|131.22|128.82|0
1657875000000|2022-07-15 08:50:00|131.28|128.88|130.9|128.5|131.54|129.14|130.06|127.66|0
1657875300000|2022-07-15 08:55:00|130.85|128.45|132.49|130.09|132.65|130.25|130.69|128.29|0
1657875600000|2022-07-15 09:00:00|132.65|130.25|131.85|129.45|132.65|130.25|131.53|129.13|0
1657875900000|2022-07-15 09:05:00|131.74|129.34|130.78|128.38|131.74|129.34|130.57|128.17|0
1657876200000|2022-07-15 09:10:00|130.63|128.23|130.89|128.49|130.99|128.59|129.94|127.54|0
1657876500000|2022-07-15 09:15:00|130.67|128.27|131.62|129.22|131.79|129.39|130.41|128.01|0
1657876800000|2022-07-15 09:20:00|131.83|129.43|133.11|130.71|133.22|130.82|131.62|129.22|0
1657877100000|2022-07-15 09:25:00|133.16|130.76|132.46|130.06|133.22|130.82|132.09|129.69|0
1657877400000|2022-07-15 09:30:00|132.57|130.17|131.4|129|132.68|130.28|131.35|128.95|0
1657877700000|2022-07-15 09:35:00|131.35|128.95|131.55|129.15|132.78|130.38|131.35|128.95|0
1657878000000|2022-07-15 09:40:00|131.5|129.1|132.24|129.84|132.51|130.11|131.5|129.1|0
1657878300000|2022-07-15 09:45:00|132.08|129.68|133.52|131.12|133.52|131.12|132.03|129.63|0
1657878600000|2022-07-15 09:50:00|133.41|131.01|134.26|131.86|134.37|131.97|133.3|130.9|0
1657878900000|2022-07-15 09:55:00|134.37|131.97|133.29|130.89|134.37|131.97|132.55|130.15|0
1657879200000|2022-07-15 10:00:00|133.51|131.11|133.61|131.21|134.69|132.29|133.29|130.89|0
1657879500000|2022-07-15 10:05:00|133.72|131.32|133.82|131.42|134.47|132.07|133.5|131.1|0
1657879800000|2022-07-15 10:10:00|134.14|131.74|133.82|131.42|134.25|131.85|133.5|131.1|0
1657880100000|2022-07-15 10:15:00|133.92|131.52|134.13|131.73|134.25|131.85|133.49|131.09|0
1657880400000|2022-07-15 10:20:00|134.24|131.84|132.84|130.44|134.35|131.95|131.89|129.49|0
1657880700000|2022-07-15 10:25:00|132.9|130.5|132.09|129.69|133.11|130.71|131.88|129.48|0
1657881000000|2022-07-15 10:30:00|132.15|129.75|133.16|130.76|133.16|130.76|131.77|129.37|0
1657881300000|2022-07-15 10:35:00|133.1|130.7|132.83|130.43|133.58|131.18|132.83|130.43|0
1657881600000|2022-07-15 10:40:00|132.78|130.38|132.72|130.32|133.26|130.86|132.62|130.22|0
1657881900000|2022-07-15 10:45:00|132.88|130.48|131.71|129.31|132.99|130.59|131.65|129.25|0
1657882200000|2022-07-15 10:50:00|131.86|129.46|132.07|129.67|132.45|130.05|131.65|129.25|0
1657882500000|2022-07-15 10:55:00|132.02|129.62|132.28|129.88|132.71|130.31|131.86|129.46|0
1657882800000|2022-07-15 11:00:00|132.12|129.72|131.27|128.87|132.39|129.99|130.9|128.5|0
1657883100000|2022-07-15 11:05:00|131.32|128.92|131.32|128.92|131.74|129.34|130.74|128.34|0
1657883400000|2022-07-15 11:10:00|131.42|129.02|130.36|127.96|131.74|129.34|130.15|127.75|0
1657883700000|2022-07-15 11:15:00|130.47|128.07|131.1|128.7|131.15|128.75|130.47|128.07|0
1657884000000|2022-07-15 11:20:00|131.05|128.65|130.04|127.64|131.2|128.8|129.62|127.22|0
1657884300000|2022-07-15 11:25:00|129.99|127.59|130.24|127.84|130.35|127.95|129.41|127.01|0
1657884600000|2022-07-15 11:30:00|130.19|127.79|129.61|127.21|130.24|127.84|129.5|127.1|0
1657884900000|2022-07-15 11:35:00|129.71|127.31|130.55|128.15|130.66|128.26|129.5|127.1|0
1657885200000|2022-07-15 11:40:00|130.5|128.1|131.82|129.42|131.93|129.53|130.45|128.05|0
1657885500000|2022-07-15 11:45:00|131.92|129.52|130.86|128.46|132.03|129.63|130.86|128.46|0
1657885800000|2022-07-15 11:50:00|130.97|128.57|131.49|129.09|131.7|129.3|130.97|128.57|0
1657886100000|2022-07-15 11:55:00|131.6|129.2|132.98|130.58|132.98|130.58|131.38|128.98|0
1657886400000|2022-07-15 12:00:00|132.87|130.47|132.76|130.36|132.93|130.53|131.8|129.4|0
1657886700000|2022-07-15 12:05:00|132.97|130.57|132.97|130.57|133.4|131|132.44|130.04|0
1657887000000|2022-07-15 12:10:00|132.86|130.46|132.96|130.56|133.72|131.32|132.86|130.46|0
1657887300000|2022-07-15 12:15:00|133.07|130.67|134.35|131.95|134.79|132.39|132.86|130.46|0
1657887600000|2022-07-15 12:20:00|134.57|132.17|135.05|132.65|135.97|133.57|134.46|132.06|0
1657887900000|2022-07-15 12:25:00|135|132.6|133.19|130.79|135|132.6|131.95|129.55|0
1657888200000|2022-07-15 12:30:00|133.72|131.32|134.64|132.24|138.14|135.74|132.11|129.71|0
1657888500000|2022-07-15 12:35:00|134.85|132.45|128.03|125.63|135.29|132.89|128.03|125.63|0
1657888800000|2022-07-15 12:40:00|127.72|125.32|127.82|125.42|129.19|126.79|127.51|125.11|0
1657889100000|2022-07-15 12:45:00|127.61|125.21|121.67|119.27|127.93|125.53|121.27|118.87|0
1657889400000|2022-07-15 12:50:00|121.87|119.47|119.96|117.56|121.97|119.57|118.97|116.57|0
1657889700000|2022-07-15 12:55:00|120.06|117.66|121.17|118.77|122.93|120.53|119.17|116.77|0
1657890000000|2022-07-15 13:00:00|121.27|118.87|118.24|115.84|121.47|119.07|117.84|115.44|0
1657890300000|2022-07-15 13:05:00|118.34|115.94|116.36|113.96|118.44|116.04|115.49|113.09|0
1657890600000|2022-07-15 13:10:00|116.46|114.06|118.18|115.78|118.63|116.23|116.46|114.06|0
1657890900000|2022-07-15 13:15:00|118.23|115.83|118.58|116.18|119.32|116.92|118.13|115.73|0
1657891200000|2022-07-15 13:20:00|118.62|116.22|118.22|115.82|119.52|117.12|118.12|115.72|0
1657891500000|2022-07-15 13:25:00|117.92|115.52|114.79|112.39|117.92|115.52|114.3|111.9|0
1657891800000|2022-07-15 13:30:00|114.4|112|114.43|112.03|114.52|112.12|112.24|109.84|0
1657892100000|2022-07-15 13:35:00|113.65|111.25|116.47|114.07|117.16|114.76|112.69|110.29|0
1657892400000|2022-07-15 13:40:00|116.08|113.68|116.37|113.97|118.05|115.65|115.88|113.48|0
1657892700000|2022-07-15 13:45:00|116.08|113.68|118.92|116.52|120.53|118.13|116.08|113.68|0
1657893000000|2022-07-15 13:50:00|119.12|116.72|121.94|119.54|122.55|120.15|118.72|116.32|0
1657893300000|2022-07-15 13:55:00|122.34|119.94|118.77|116.37|122.95|120.55|118.42|116.02|0
1657893600000|2022-07-15 14:00:00|115.71|113.31|113.72|111.32|115.85|113.45|109.73|107.33|0
1657893900000|2022-07-15 14:05:00|113.91|111.51|114.49|112.09|116.83|114.43|112.66|110.26|0
1657894200000|2022-07-15 14:10:00|114.39|111.99|113.71|111.31|115.55|113.15|112.46|110.06|0
1657894500000|2022-07-15 14:15:00|113.81|111.41|113.03|110.63|114.87|112.47|112.46|110.06|0
1657894800000|2022-07-15 14:20:00|112.84|110.44|111.79|109.39|116.82|114.42|111.5|109.1|0
1657895100000|2022-07-15 14:25:00|111.5|109.1|108.49|106.09|112.69|110.29|108.21|105.81|0
1657895400000|2022-07-15 14:30:00|108.21|105.81|108.12|105.72|110.5|108.1|107.56|105.16|0
1657895700000|2022-07-15 14:35:00|107.93|105.53|109.8|107.4|109.99|107.59|107.56|105.16|0
1657896000000|2022-07-15 14:40:00|109.61|107.21|111.22|108.82|111.22|108.82|109.05|106.65|0
1657896300000|2022-07-15 14:45:00|111.31|108.91|111.02|108.62|112.75|110.35|110.46|108.06|0
1657896600000|2022-07-15 14:50:00|111.31|108.91|111.11|108.71|111.97|109.57|110.54|108.14|0
1657896900000|2022-07-15 14:55:00|111.4|109|108.89|106.49|111.69|109.29|108.52|106.12|0
1657897200000|2022-07-15 15:00:00|109.08|106.68|107.95|105.55|109.46|107.06|107.58|105.18|0
1657897500000|2022-07-15 15:05:00|107.86|105.46|105.91|103.51|108.51|106.11|105.45|103.05|0
1657897800000|2022-07-15 15:10:00|105.63|103.23|105.81|103.41|107.02|104.62|105.63|103.23|0
1657898100000|2022-07-15 15:15:00|105.63|103.23|106.09|103.69|106.36|103.96|104.8|102.4|0
1657898400000|2022-07-15 15:20:00|105.99|103.59|105.86|103.46|105.99|103.59|104.8|102.4|0
1657898700000|2022-07-15 15:25:00|105.77|103.37|105.58|103.18|106.24|103.84|104.57|102.17|0
1657899000000|2022-07-15 15:30:00|105.67|103.27|105.85|103.45|106.87|104.47|104.57|102.17|0
1657899300000|2022-07-15 15:35:00|105.76|103.36|104.83|102.43|106.31|103.91|104.56|102.16|0
1657899600000|2022-07-15 15:40:00|105.02|102.62|105.2|102.8|105.94|103.54|104.65|102.25|0
1657899900000|2022-07-15 15:45:00|105.11|102.71|104.41|102.01|105.84|103.44|104.04|101.64|0
1657900200000|2022-07-15 15:50:00|104.68|102.28|105.78|103.38|105.78|103.38|104.68|102.28|0
1657900500000|2022-07-15 15:55:00|106.06|103.66|106.43|104.03|106.71|104.31|105.41|103.01|0
1657900800000|2022-07-15 16:00:00|106.62|104.22|105.96|103.56|107.36|104.96|105.59|103.19|0
1657901100000|2022-07-15 16:05:00|106.05|103.65|108.01|105.61|108.29|105.89|106.05|103.65|0
1657901400000|2022-07-15 16:10:00|108.11|105.71|107.91|105.51|108.95|106.55|107.35|104.95|0
1657901700000|2022-07-15 16:15:00|108.1|105.7|106.79|104.39|108.48|106.08|106.79|104.39|0
1657902000000|2022-07-15 16:20:00|106.88|104.48|106.32|103.92|107.35|104.95|105.39|102.99|0
1657902300000|2022-07-15 16:25:00|106.41|104.01|106.13|103.73|106.74|104.34|105.66|103.26|0
1657902600000|2022-07-15 16:30:00|106.18|103.78|107.25|104.85|108.01|105.61|105.75|103.35|0
1657902900000|2022-07-15 16:35:00|107.44|105.04|107.42|105.02|107.81|105.41|106.96|104.56|0
1657903200000|2022-07-15 16:40:00|107.51|105.11|106.85|104.45|108.55|106.15|106.57|104.17|0
1657903500000|2022-07-15 16:45:00|106.99|104.59|106|103.6|107.04|104.64|105.73|103.33|0
1657903800000|2022-07-15 16:50:00|105.91|103.51|106.94|104.54|107.31|104.91|105.72|103.32|0
1657904100000|2022-07-15 16:55:00|106.89|104.49|106.56|104.16|107.22|104.82|106.09|103.69|0
1657904400000|2022-07-15 17:00:00|106.46|104.06|105.62|103.22|106.56|104.16|105.53|103.13|0
1657904700000|2022-07-15 17:05:00|105.53|103.13|104.87|102.47|105.81|103.41|104.78|102.38|0
1657905000000|2022-07-15 17:10:00|104.97|102.57|104.87|102.47|105.24|102.84|104.59|102.19|0
1657905300000|2022-07-15 17:15:00|105.15|102.75|105.05|102.65|105.7|103.3|104.87|102.47|0
1657905600000|2022-07-15 17:20:00|104.96|102.56|104.86|102.46|105.6|103.2|104.77|102.37|0
1657905900000|2022-07-15 17:25:00|104.77|102.37|103.39|100.99|104.95|102.55|103.39|100.99|0
1657906200000|2022-07-15 17:30:00|103.48|101.08|103.2|100.8|103.93|101.53|102.93|100.53|0
1657906500000|2022-07-15 17:35:00|103.29|100.89|102.92|100.52|103.66|101.26|102.92|100.52|0
1657906800000|2022-07-15 17:40:00|102.83|100.43|103.65|101.25|103.83|101.43|102.83|100.43|0
1657907100000|2022-07-15 17:45:00|103.74|101.34|104.2|101.8|104.2|101.8|103.37|100.97|0
1657907400000|2022-07-15 17:50:00|104.29|101.89|105.58|103.18|105.58|103.18|103.83|101.43|0
1657907700000|2022-07-15 17:55:00|105.72|103.32|104.93|102.53|105.86|103.46|104.74|102.34|0
1657908000000|2022-07-15 18:00:00|104.83|102.43|106.22|103.82|106.6|104.2|104.65|102.25|0
1657908300000|2022-07-15 18:05:00|106.13|103.73|105.38|102.98|106.32|103.92|105.38|102.98|0
1657908600000|2022-07-15 18:10:00|105.2|102.8|104.64|102.24|105.89|103.49|104.64|102.24|0
1657908900000|2022-07-15 18:15:00|104.54|102.14|104.17|101.77|104.91|102.51|104.08|101.68|0
1657909200000|2022-07-15 18:20:00|104.08|101.68|105.05|102.65|105.84|103.44|104.08|101.68|0
1657909500000|2022-07-15 18:25:00|105|102.6|104.53|102.13|106.02|103.62|104.53|102.13|0
1657909800000|2022-07-15 18:30:00|104.62|102.22|104.71|102.31|105.09|102.69|104.26|101.86|0
1657910100000|2022-07-15 18:35:00|104.81|102.41|104.89|102.49|105.17|102.77|104.62|102.22|0
1657910400000|2022-07-15 18:40:00|104.8|102.4|103.78|101.38|104.99|102.59|103.78|101.38|0
1657910700000|2022-07-15 18:45:00|103.69|101.29|102.77|100.37|103.69|101.29|102.77|100.37|0
1657911000000|2022-07-15 18:50:00|102.86|100.46|103.32|100.92|103.69|101.29|102.77|100.37|0
1657911300000|2022-07-15 18:55:00|103.37|100.97|104.32|101.92|104.51|102.11|103.27|100.87|0
1657911600000|2022-07-15 19:00:00|104.6|102.2|104.04|101.64|105.34|102.94|104.04|101.64|0
1657911900000|2022-07-15 19:05:00|104.14|101.74|103.58|101.18|104.5|102.1|103.49|101.09|0
1657912200000|2022-07-15 19:10:00|103.67|101.27|104.5|102.1|104.59|102.19|103.3|100.9|0
1657912500000|2022-07-15 19:15:00|104.4|102|104.49|102.09|104.68|102.28|103.57|101.17|0
1657912800000|2022-07-15 19:20:00|104.4|102|105.14|102.74|105.14|102.74|103.66|101.26|0
1657913100000|2022-07-15 19:25:00|105.41|103.01|104.95|102.55|105.41|103.01|104.58|102.18|0
1657913400000|2022-07-15 19:30:00|105.04|102.64|106.43|104.03|106.9|104.5|104.76|102.36|0
1657913700000|2022-07-15 19:35:00|106.34|103.94|106.05|103.65|106.99|104.59|105.13|102.73|0
1657914000000|2022-07-15 19:40:00|106.15|103.75|104.29|101.89|106.33|103.93|104.29|101.89|0
1657914300000|2022-07-15 19:45:00|104.38|101.98|105.67|103.27|105.77|103.37|104.1|101.7|0
1657914600000|2022-07-15 19:50:00|105.3|102.9|104.37|101.97|107.08|104.68|104.37|101.97|0
1657914900000|2022-07-15 19:55:00|104.19|101.79|101.72|99.32|104.19|101.79|101.18|98.78|0
1657915200000|2022-07-15 20:00:00|101.99|99.59|101.71|99.31|102.72|100.32|101.53|99.13|0
1657915500000|2022-07-15 20:05:00|101.9|99.5|101.62|99.22|102.08|99.68|101.62|99.22|0
1657915800000|2022-07-15 20:10:00|101.53|99.13|101.98|99.58|102.07|99.67|101.26|98.86|0
1658103300000|2022-07-18 00:15:00|100.55|97.75|100.59|97.79|100.86|98.06|100.51|97.71|0
1658103600000|2022-07-18 00:20:00|100.55|97.75|100.37|97.57|100.77|97.97|100.32|97.52|0
1658103900000|2022-07-18 00:25:00|100.41|97.61|100.14|97.34|100.5|97.7|100.14|97.34|0
1658104200000|2022-07-18 00:30:00|100.23|97.43|100.72|97.92|100.81|98.01|100.1|97.3|0
1658104500000|2022-07-18 00:35:00|100.76|97.96|101.92|99.12|102.01|99.21|100.4|97.6|0
1658104800000|2022-07-18 00:40:00|101.83|99.03|102.19|99.39|102.46|99.66|101.56|98.76|0
1658105100000|2022-07-18 00:45:00|102.14|99.34|102.18|99.38|102.19|99.39|101.73|98.93|0
1658105400000|2022-07-18 00:50:00|102.27|99.47|102.41|99.61|102.63|99.83|102.09|99.29|0
1658105700000|2022-07-18 00:55:00|102.45|99.65|102.08|99.28|102.5|99.7|101.72|98.92|0
1658106000000|2022-07-18 01:00:00|101.99|99.19|101.36|98.56|102.08|99.28|101.36|98.56|0
1658106300000|2022-07-18 01:05:00|101.45|98.65|101.36|98.56|101.9|99.1|101.27|98.47|0
1658106600000|2022-07-18 01:10:00|101.27|98.47|101.35|98.55|101.98|99.18|101.27|98.47|0
1658106900000|2022-07-18 01:15:00|101.26|98.46|100.1|97.3|101.35|98.55|100.1|97.3|0
1658107200000|2022-07-18 01:20:00|100.15|97.35|99.65|96.85|100.45|97.65|99.48|96.68|0
1658107500000|2022-07-18 01:25:00|99.56|96.76|99.91|97.11|100|97.2|99.3|96.5|0
1658107800000|2022-07-18 01:30:00|99.78|96.98|99.73|96.93|100.44|97.64|99.73|96.93|0
1658108100000|2022-07-18 01:35:00|99.64|96.84|101.15|98.35|101.42|98.62|99.64|96.84|0
1658108400000|2022-07-18 01:40:00|101.2|98.4|100.88|98.08|101.29|98.49|100.61|97.81|0
1658108700000|2022-07-18 01:45:00|100.84|98.04|100.25|97.45|101.06|98.26|100.16|97.36|0
1658109000000|2022-07-18 01:50:00|100.3|97.5|99.89|97.09|100.3|97.5|99.72|96.92|0
1658109300000|2022-07-18 01:55:00|99.94|97.14|99.94|97.14|100.2|97.4|99.89|97.09|0
1658109600000|2022-07-18 02:00:00|99.89|97.09|100.11|97.31|100.15|97.35|99.62|96.82|0
1658109900000|2022-07-18 02:05:00|100.15|97.35|100.19|97.39|100.33|97.53|100.02|97.22|0
1658110200000|2022-07-18 02:10:00|100.15|97.35|100.23|97.43|100.41|97.61|99.79|96.99|0
1658110500000|2022-07-18 02:15:00|100.19|97.39|99.87|97.07|100.19|97.39|99.61|96.81|0
1658110800000|2022-07-18 02:20:00|99.78|96.98|100.05|97.25|100.18|97.38|99.61|96.81|0
1658111100000|2022-07-18 02:25:00|100.13|97.33|100.58|97.78|100.67|97.87|99.87|97.07|0
1658111400000|2022-07-18 02:30:00|100.49|97.69|100|97.2|100.49|97.69|99.86|97.06|0
1658111700000|2022-07-18 02:35:00|99.95|97.15|99.9|97.1|100.71|97.91|99.42|96.62|0
1658112000000|2022-07-18 02:40:00|99.94|97.14|99.68|96.88|100.08|97.28|99.5|96.7|0
1658112300000|2022-07-18 02:45:00|99.67|96.87|99.67|96.87|100.07|97.27|99.45|96.65|0
1658112600000|2022-07-18 02:50:00|99.49|96.69|99.58|96.78|99.76|96.96|99.31|96.51|0
1658112900000|2022-07-18 02:55:00|99.49|96.69|99.31|96.51|99.54|96.74|99.22|96.42|0
1658113200000|2022-07-18 03:00:00|99.27|96.47|98.78|95.98|99.4|96.6|98.6|95.8|0
1658113500000|2022-07-18 03:05:00|98.73|95.93|97.98|95.18|98.73|95.93|97.9|95.1|0
1658113800000|2022-07-18 03:10:00|97.9|95.1|97.98|95.18|98.16|95.36|97.46|94.66|0
1658114100000|2022-07-18 03:15:00|97.89|95.09|99.38|96.58|99.47|96.67|97.54|94.74|0
1658114400000|2022-07-18 03:20:00|99.42|96.62|98.76|95.96|99.64|96.84|98.59|95.79|0
1658114700000|2022-07-18 03:25:00|98.72|95.92|98.67|95.87|98.94|96.14|98.46|95.66|0
1658115000000|2022-07-18 03:30:00|98.76|95.96|98.84|96.04|99.19|96.39|98.59|95.79|0
1658115300000|2022-07-18 03:35:00|98.93|96.13|98.8|96|99.36|96.56|98.58|95.78|0
1658115600000|2022-07-18 03:40:00|98.75|95.95|99.1|96.3|99.23|96.43|98.58|95.78|0
1658115900000|2022-07-18 03:45:00|99.01|96.21|99.18|96.38|99.18|96.38|98.92|96.12|0
1658116200000|2022-07-18 03:50:00|99.22|96.42|98.96|96.16|99.31|96.51|98.83|96.03|0
1658116500000|2022-07-18 03:55:00|99|96.2|99|96.2|99.09|96.29|98.74|95.94|0
1658116800000|2022-07-18 04:00:00|98.95|96.15|98.56|95.76|98.95|96.15|98.47|95.67|0
1658117100000|2022-07-18 04:05:00|98.64|95.84|98.64|95.84|98.81|96.01|98.55|95.75|0
1658117400000|2022-07-18 04:10:00|98.55|95.75|98.9|96.1|98.9|96.1|98.46|95.66|0
1658117700000|2022-07-18 04:15:00|98.98|96.18|98.98|96.18|99.07|96.27|98.89|96.09|0
1658118000000|2022-07-18 04:20:00|99.02|96.22|99.5|96.7|99.5|96.7|99.02|96.22|0
1658118300000|2022-07-18 04:25:00|99.59|96.79|99.28|96.48|99.85|97.05|99.28|96.48|0
1658118600000|2022-07-18 04:30:00|99.23|96.43|99.45|96.65|99.49|96.69|99.23|96.43|0
1658118900000|2022-07-18 04:35:00|99.4|96.6|98.88|96.08|99.4|96.6|98.88|96.08|0
1658119200000|2022-07-18 04:40:00|98.96|96.16|98.87|96.07|99.14|96.34|98.87|96.07|0
1658119500000|2022-07-18 04:45:00|98.78|95.98|98.95|96.15|99|96.2|98.7|95.9|0
1658119800000|2022-07-18 04:50:00|99|96.2|98.69|95.89|99|96.2|98.6|95.8|0
1658120100000|2022-07-18 04:55:00|98.78|95.98|98.3|95.5|98.82|96.02|98.16|95.36|0
1658120400000|2022-07-18 05:00:00|98.16|95.36|99.03|96.23|99.2|96.4|98.08|95.28|0
1658120700000|2022-07-18 05:05:00|98.94|96.14|99.2|96.4|99.2|96.4|98.77|95.97|0
1658121000000|2022-07-18 05:10:00|99.16|96.36|99.07|96.27|99.28|96.48|98.94|96.14|0
1658121300000|2022-07-18 05:15:00|99.02|96.22|99.24|96.44|99.24|96.44|98.67|95.87|0
1658121600000|2022-07-18 05:20:00|99.28|96.48|98.66|95.86|99.32|96.52|98.66|95.86|0
1658121900000|2022-07-18 05:25:00|98.58|95.78|98.31|95.51|98.75|95.95|98.31|95.51|0
1658122200000|2022-07-18 05:30:00|98.27|95.47|97.87|95.07|98.49|95.69|97.87|95.07|0
1658122500000|2022-07-18 05:35:00|97.83|95.03|97.44|94.64|98.22|95.42|97.01|94.21|0
1658122800000|2022-07-18 05:40:00|97.48|94.68|97.09|94.29|97.65|94.85|97.05|94.25|0
1658123100000|2022-07-18 05:45:00|97|94.2|96.7|93.9|97.22|94.42|96.66|93.86|0
1658123400000|2022-07-18 05:50:00|96.79|93.99|97.17|94.37|97.17|94.37|96.66|93.86|0
1658123700000|2022-07-18 05:55:00|97.13|94.33|96.82|94.02|97.25|94.45|96.78|93.98|0
1658124000000|2022-07-18 06:00:00|96.91|94.11|97.59|94.79|97.59|94.79|95.88|93.08|0
1658124300000|2022-07-18 06:05:00|97.64|94.84|97.59|94.79|97.68|94.88|96.94|94.14|0
1658124600000|2022-07-18 06:10:00|97.67|94.87|97.97|95.17|98.1|95.3|97.59|94.79|0
1658124900000|2022-07-18 06:15:00|98.01|95.21|97.66|94.86|98.27|95.47|97.41|94.61|0
1658125200000|2022-07-18 06:20:00|97.58|94.78|97.49|94.69|98.1|95.3|97.45|94.65|0
1658125500000|2022-07-18 06:25:00|97.57|94.77|97.48|94.68|98.18|95.38|97.48|94.68|0
1658125800000|2022-07-18 06:30:00|97.57|94.77|97.48|94.68|98.09|95.29|97.05|94.25|0
1658126100000|2022-07-18 06:35:00|97.39|94.59|97.47|94.67|97.65|94.85|96.87|94.07|0
1658126400000|2022-07-18 06:40:00|97.52|94.72|96.61|93.81|97.56|94.76|96.44|93.64|0
1658126700000|2022-07-18 06:45:00|96.53|93.73|96.26|93.46|96.53|93.73|95.84|93.04|0
1658127000000|2022-07-18 06:50:00|96.35|93.55|96.09|93.29|96.52|93.72|95.75|92.95|0
1658127300000|2022-07-18 06:55:00|96.13|93.33|95.49|92.69|96.26|93.46|95.49|92.69|0
1658127600000|2022-07-18 07:00:00|96.04|93.24|97.11|94.31|97.11|94.31|95.57|92.77|0
1658127900000|2022-07-18 07:05:00|96.82|94.42|95.84|93.44|97|94.6|95.33|92.93|0
1658128200000|2022-07-18 07:10:00|95.88|93.48|95.19|92.79|96.05|93.65|95.02|92.62|0
1658128500000|2022-07-18 07:15:00|95.28|92.88|94.17|91.77|95.28|92.88|93.92|91.52|0
1658128800000|2022-07-18 07:20:00|94.34|91.94|93.75|91.35|94.68|92.28|93.42|91.02|0
1658129100000|2022-07-18 07:25:00|93.83|91.43|93.75|91.35|94.59|92.19|93.66|91.26|0
1658129400000|2022-07-18 07:30:00|93.58|91.18|92.41|90.01|93.91|91.51|92.24|89.84|0
1658129700000|2022-07-18 07:35:00|92.45|90.05|92.4|90|92.57|90.17|91.91|89.51|0
1658130000000|2022-07-18 07:40:00|92.49|90.09|92.15|89.75|92.65|90.25|91.49|89.09|0
1658130300000|2022-07-18 07:45:00|92.23|89.83|92.44|90.04|92.69|90.29|91.94|89.54|0
1658130600000|2022-07-18 07:50:00|92.48|90.08|93.14|90.74|93.22|90.82|92.31|89.91|0
1658130900000|2022-07-18 07:55:00|93.06|90.66|92.89|90.49|93.31|90.91|92.89|90.49|0
1658131200000|2022-07-18 08:00:00|92.97|90.57|93.06|90.66|95.86|93.46|92.47|90.07|0
1658131500000|2022-07-18 08:05:00|93.02|90.62|92.73|90.33|93.48|91.08|92.31|89.91|0
1658131800000|2022-07-18 08:10:00|92.89|90.49|92.68|90.28|93.39|90.99|92.64|90.24|0
1658132100000|2022-07-18 08:15:00|92.77|90.37|92.93|90.53|93.1|90.7|92.64|90.24|0
1658132400000|2022-07-18 08:20:00|93.01|90.61|91.8|89.4|93.05|90.65|91.8|89.4|0
1658132700000|2022-07-18 08:25:00|91.72|89.32|90.16|87.76|91.72|89.32|89.84|87.44|0
1658133000000|2022-07-18 08:30:00|90.08|87.68|90|87.6|90.57|88.17|89.59|87.19|0
1658133300000|2022-07-18 08:35:00|89.96|87.56|90.2|87.8|90.81|88.41|89.92|87.52|0
1658133600000|2022-07-18 08:40:00|90.24|87.84|90.48|88.08|90.48|88.08|89.75|87.35|0
1658133900000|2022-07-18 08:45:00|90.44|88.04|90.31|87.91|90.76|88.36|90.15|87.75|0
1658134200000|2022-07-18 08:50:00|90.35|87.95|89.86|87.46|90.47|88.07|89.74|87.34|0
1658134500000|2022-07-18 08:55:00|89.9|87.5|89.45|87.05|89.9|87.5|89.17|86.77|0
1658134800000|2022-07-18 09:00:00|89.49|87.09|89.89|87.49|89.89|87.49|89.29|86.89|0
1658135100000|2022-07-18 09:05:00|89.85|87.45|90.7|88.3|90.95|88.55|89.73|87.33|0
1658135400000|2022-07-18 09:10:00|90.78|88.38|90.29|87.89|90.78|88.38|90.29|87.89|0
1658135700000|2022-07-18 09:15:00|90.37|87.97|90.12|87.72|90.78|88.38|89.96|87.56|0
1658136000000|2022-07-18 09:20:00|90.04|87.64|89.59|87.19|90.04|87.64|89.55|87.15|0
1658136300000|2022-07-18 09:25:00|89.55|87.15|90.93|88.53|91.01|88.61|89.55|87.15|0
1658136600000|2022-07-18 09:30:00|90.97|88.57|91.25|88.85|91.46|89.06|90.68|88.28|0
1658136900000|2022-07-18 09:35:00|91.21|88.81|91.09|88.69|91.41|89.01|90.84|88.44|0
1658137200000|2022-07-18 09:40:00|91.05|88.65|91.16|88.76|91.58|89.18|90.84|88.44|0
1658137500000|2022-07-18 09:45:00|91.25|88.85|91.86|89.46|91.86|89.46|91.2|88.8|0
1658137800000|2022-07-18 09:50:00|91.9|89.5|92.06|89.66|92.14|89.74|91.78|89.38|0
1658138100000|2022-07-18 09:55:00|91.98|89.58|91.48|89.08|91.98|89.58|91.48|89.08|0
1658138400000|2022-07-18 10:00:00|91.56|89.16|92.05|89.65|92.05|89.65|91.39|88.99|0
1658138700000|2022-07-18 10:05:00|91.97|89.57|91.39|88.99|91.97|89.57|91.31|88.91|0
1658139000000|2022-07-18 10:10:00|91.35|88.95|90.48|88.08|91.47|89.07|90.48|88.08|0
1658139300000|2022-07-18 10:15:00|90.57|88.17|90.85|88.45|91.18|88.78|90.57|88.17|0
1658139600000|2022-07-18 10:20:00|90.81|88.41|90.56|88.16|90.89|88.49|90.48|88.08|0
1658139900000|2022-07-18 10:25:00|90.6|88.2|90.84|88.44|90.96|88.56|90.48|88.08|0
1658140200000|2022-07-18 10:30:00|90.88|88.48|90.79|88.39|90.88|88.48|90.72|88.32|0
1658140500000|2022-07-18 10:35:00|90.88|88.48|91.36|88.96|91.69|89.29|90.88|88.48|0
1658140800000|2022-07-18 10:40:00|91.41|89.01|91.52|89.12|91.77|89.37|91.2|88.8|0
1658141100000|2022-07-18 10:45:00|91.61|89.21|91.36|88.96|91.93|89.53|91.36|88.96|0
1658141400000|2022-07-18 10:50:00|91.27|88.87|91.93|89.53|91.93|89.53|91.27|88.87|0
1658141700000|2022-07-18 10:55:00|92.01|89.61|91.68|89.28|92.01|89.61|91.35|88.95|0
1658142000000|2022-07-18 11:00:00|91.76|89.36|91.75|89.35|92.5|90.1|91.67|89.27|0
1658142300000|2022-07-18 11:05:00|91.67|89.27|90.44|88.04|91.75|89.35|90.36|87.96|0
1658142600000|2022-07-18 11:10:00|90.36|87.96|90.93|88.53|90.93|88.53|90.27|87.87|0
1658142900000|2022-07-18 11:15:00|91.01|88.61|90.55|88.15|91.01|88.61|90.35|87.95|0
1658143200000|2022-07-18 11:20:00|90.51|88.11|89.7|87.3|90.59|88.19|89.53|87.13|0
1658143500000|2022-07-18 11:25:00|89.78|87.38|90.1|87.7|90.59|88.19|89.78|87.38|0
1658143800000|2022-07-18 11:30:00|90.18|87.78|90.26|87.86|90.34|87.94|89.85|87.45|0
1658144100000|2022-07-18 11:35:00|90.34|87.94|90.74|88.34|90.82|88.42|90.34|87.94|0
1658144400000|2022-07-18 11:40:00|90.82|88.42|90.98|88.58|91.15|88.75|90.74|88.34|0
1658144700000|2022-07-18 11:45:00|91.06|88.66|90.57|88.17|91.06|88.66|90.49|88.09|0
1658145000000|2022-07-18 11:50:00|90.61|88.21|90.97|88.57|91.06|88.66|90.32|87.92|0
1658145300000|2022-07-18 11:55:00|91.06|88.66|91.22|88.82|91.46|89.06|90.81|88.41|0
1658145600000|2022-07-18 12:00:00|91.13|88.73|91.21|88.81|91.38|88.98|90.39|87.99|0
1658145900000|2022-07-18 12:05:00|91.17|88.77|90.96|88.56|91.21|88.81|90.55|88.15|0
1658146200000|2022-07-18 12:10:00|91.04|88.64|91.45|89.05|91.62|89.22|91.04|88.64|0
1658146500000|2022-07-18 12:15:00|91.37|88.97|93.27|90.87|93.35|90.95|91.37|88.97|0
1658146800000|2022-07-18 12:20:00|93.19|90.79|93.85|91.45|94.36|91.96|92.93|90.53|0
1658147100000|2022-07-18 12:25:00|94.02|91.62|95.11|92.71|95.37|92.97|93.85|91.45|0
1658147400000|2022-07-18 12:30:00|95.24|92.84|93.84|91.44|95.37|92.97|93.84|91.44|0
1658147700000|2022-07-18 12:35:00|93.93|91.53|94.3|91.9|94.6|92.2|93.67|91.27|0
1658148000000|2022-07-18 12:40:00|94.43|92.03|93.92|91.52|94.68|92.28|93.92|91.52|0
1658148300000|2022-07-18 12:45:00|94|91.6|94.67|92.27|95.14|92.74|93.75|91.35|0
1658148600000|2022-07-18 12:50:00|94.8|92.4|94.67|92.27|94.92|92.52|94.29|91.89|0
1658148900000|2022-07-18 12:55:00|94.71|92.31|93.24|90.84|94.84|92.44|93.15|90.75|0
1658149200000|2022-07-18 13:00:00|93.28|90.88|93.9|91.5|93.99|91.59|93.23|90.83|0
1658149500000|2022-07-18 13:05:00|93.82|91.42|93.61|91.21|93.98|91.58|93.31|90.91|0
1658149800000|2022-07-18 13:10:00|93.65|91.25|94.15|91.75|94.48|92.08|93.48|91.08|0
1658150100000|2022-07-18 13:15:00|94.06|91.66|93.39|90.99|94.14|91.74|93.22|90.82|0
1658150400000|2022-07-18 13:20:00|93.47|91.07|93.47|91.07|94.14|91.74|93.22|90.82|0
1658150700000|2022-07-18 13:25:00|93.55|91.15|92.88|90.48|93.63|91.23|92.38|89.98|0
1658151000000|2022-07-18 13:30:00|92.71|90.31|91.45|89.05|93.8|91.4|89.22|86.82|0
1658151300000|2022-07-18 13:35:00|92.16|89.76|92.44|90.04|92.95|90.55|90.71|88.31|0
1658151600000|2022-07-18 13:40:00|92.78|90.38|92.18|89.78|94.12|91.72|91.53|89.13|0
1658151900000|2022-07-18 13:45:00|92.01|89.61|91.64|89.24|93.17|90.77|91.02|88.62|0
1658152200000|2022-07-18 13:50:00|91.68|89.28|91.76|89.36|92.5|90.1|91.27|88.87|0
1658152500000|2022-07-18 13:55:00|91.84|89.44|92.91|90.51|93.16|90.76|90.69|88.29|0
1658152800000|2022-07-18 14:00:00|92.83|90.43|93.32|90.92|94.25|91.85|92|89.6|0
1658153100000|2022-07-18 14:05:00|93.16|90.76|94.32|91.92|94.92|92.52|93.16|90.76|0
1658153400000|2022-07-18 14:10:00|94.24|91.84|94.13|91.73|96.78|94.38|93.99|91.59|0
1658153700000|2022-07-18 14:15:00|94.04|91.64|93.78|91.38|94.8|92.4|93.11|90.71|0
1658154000000|2022-07-18 14:20:00|93.7|91.3|93.44|91.04|94|91.6|92.86|90.46|0
1658154300000|2022-07-18 14:25:00|93.53|91.13|93.94|91.54|94.54|92.14|93.44|91.04|0
1658154600000|2022-07-18 14:30:00|93.86|91.46|92.68|90.28|93.94|91.54|92.26|89.86|0
1658154900000|2022-07-18 14:35:00|92.64|90.24|92.93|90.53|93.69|91.29|92.26|89.86|0
1658155200000|2022-07-18 14:40:00|92.89|90.49|93.1|90.7|93.35|90.95|92.26|89.86|0
1658155500000|2022-07-18 14:45:00|93.18|90.78|94.1|91.7|95.04|92.64|93.1|90.7|0
1658155800000|2022-07-18 14:50:00|94.15|91.75|93.51|91.11|94.53|92.13|93.42|91.02|0
1658156100000|2022-07-18 14:55:00|93.59|91.19|92.83|90.43|93.85|91.45|92.33|89.93|0
1658156400000|2022-07-18 15:00:00|92.75|90.35|93.16|90.76|93.92|91.52|92.41|90.01|0
1658156700000|2022-07-18 15:05:00|93.08|90.68|94|91.6|94.34|91.94|92.66|90.26|0
1658157000000|2022-07-18 15:10:00|93.92|91.52|93.91|91.51|94.51|92.11|93.75|91.35|0
1658157300000|2022-07-18 15:15:00|94|91.6|94.16|91.76|94.85|92.45|93.66|91.26|0
1658157600000|2022-07-18 15:20:00|94.08|91.68|93.65|91.25|94.42|92.02|93.48|91.08|0
1658157900000|2022-07-18 15:25:00|93.57|91.17|93.82|91.42|94.08|91.68|93.23|90.83|0
1658158200000|2022-07-18 15:30:00|93.73|91.33|93.31|90.91|94.41|92.01|92.72|90.32|0
1658158500000|2022-07-18 15:35:00|93.39|90.99|92.46|90.06|93.48|91.08|92.38|89.98|0
1658158800000|2022-07-18 15:40:00|92.3|89.9|91.3|88.9|92.55|90.15|91.3|88.9|0
1658159100000|2022-07-18 15:45:00|91.29|88.89|92.37|89.97|92.54|90.14|91.13|88.73|0
1658159400000|2022-07-18 15:50:00|92.46|90.06|91.78|89.38|92.71|90.31|91.7|89.3|0
1658159700000|2022-07-18 15:55:00|91.87|89.47|91.37|88.97|91.95|89.55|91.03|88.63|0
1658160000000|2022-07-18 16:00:00|91.2|88.8|91.9|89.5|92.11|89.71|91.2|88.8|0
1658160300000|2022-07-18 16:05:00|91.94|89.54|92.44|90.04|92.78|90.38|91.36|88.96|0
1658160600000|2022-07-18 16:10:00|92.36|89.96|91.69|89.29|92.52|90.12|91.44|89.04|0
1658160900000|2022-07-18 16:15:00|91.77|89.37|92.6|90.2|92.93|90.53|91.6|89.2|0
1658161200000|2022-07-18 16:20:00|92.68|90.28|92.09|89.69|92.85|90.45|92.09|89.69|0
1658161500000|2022-07-18 16:25:00|92.18|89.78|93.01|90.61|93.18|90.78|92.18|89.78|0
1658161800000|2022-07-18 16:30:00|92.93|90.53|93.01|90.61|93.09|90.69|92.5|90.1|0
1658162100000|2022-07-18 16:35:00|93.09|90.69|92.33|89.93|93.09|90.69|92.25|89.85|0
1658162400000|2022-07-18 16:40:00|92.41|90.01|92.66|90.26|92.66|90.26|92.08|89.68|0
1658162700000|2022-07-18 16:45:00|92.75|90.35|93.5|91.1|93.67|91.27|92.58|90.18|0
1658163000000|2022-07-18 16:50:00|93.58|91.18|94.77|92.37|94.77|92.37|93.41|91.01|0
1658163300000|2022-07-18 16:55:00|94.85|92.45|96.44|94.04|96.79|94.39|94.2|91.8|0
1658163600000|2022-07-18 17:00:00|96.35|93.95|95.92|93.52|96.52|94.12|95.92|93.52|0
1658163900000|2022-07-18 17:05:00|95.84|93.44|96.17|93.77|96.43|94.03|95.75|93.35|0
1658164200000|2022-07-18 17:10:00|96.26|93.86|96.34|93.94|96.95|94.55|96.08|93.68|0
1658164500000|2022-07-18 17:15:00|96.26|93.86|97.98|95.58|98.07|95.67|96.17|93.77|0
1658164800000|2022-07-18 17:20:00|98.07|95.67|97.54|95.14|98.67|96.27|97.54|95.14|0
1658165100000|2022-07-18 17:25:00|97.45|95.05|96.67|94.27|97.63|95.23|96.59|94.19|0
1658165400000|2022-07-18 17:30:00|96.76|94.36|99.54|97.14|99.54|97.14|96.59|94.19|0
1658165700000|2022-07-18 17:35:00|99.63|97.23|100.24|97.84|101.13|98.73|99.01|96.61|0
1658166000000|2022-07-18 17:40:00|100.33|97.93|100.86|98.46|101.13|98.73|99.8|97.4|0
1658166300000|2022-07-18 17:45:00|100.77|98.37|102.55|100.15|102.73|100.33|100.15|97.75|0
1658166600000|2022-07-18 17:50:00|102.64|100.24|101.92|99.52|102.64|100.24|101.48|99.08|0
1658166900000|2022-07-18 17:55:00|101.83|99.43|106.34|103.46|106.99|104.11|101.83|99.43|0
1658167200000|2022-07-18 18:00:00|106.43|103.55|106.19|103.79|107.3|104.9|105.69|102.81|0
1658167500000|2022-07-18 18:05:00|106.09|103.69|106.37|103.97|106.74|104.34|105.72|103.32|0
1658167800000|2022-07-18 18:10:00|106.46|104.06|105.62|103.22|107.11|104.71|105.53|103.13|0
1658168100000|2022-07-18 18:15:00|105.53|103.13|104.43|102.03|105.86|103.46|104.25|101.85|0
1658168400000|2022-07-18 18:20:00|104.61|102.21|105.98|103.58|105.98|103.58|103.88|101.48|0
1658168700000|2022-07-18 18:25:00|105.89|103.49|107.83|105.43|108.21|105.81|105.71|103.31|0
1658169000000|2022-07-18 18:30:00|108.02|105.62|106.9|104.5|108.3|105.9|106.9|104.5|0
1658169300000|2022-07-18 18:35:00|106.99|104.59|106.25|103.85|107.27|104.87|105.24|102.84|0
1658169600000|2022-07-18 18:40:00|106.06|103.66|109.13|106.73|109.32|106.92|105.97|103.57|0
1658169900000|2022-07-18 18:45:00|109.04|106.64|108.75|106.35|109.7|107.3|108.29|105.89|0
1658170200000|2022-07-18 18:50:00|108.57|106.17|110.26|107.86|111.6|109.2|108.57|106.17|0
1658170500000|2022-07-18 18:55:00|110.45|108.05|110.55|108.15|111.88|109.48|109.2|106.8|0
1658170800000|2022-07-18 19:00:00|110.93|108.53|110.17|107.77|111.22|108.82|109.55|107.15|0
1658171100000|2022-07-18 19:05:00|110.36|107.96|108.36|105.96|110.36|107.96|107.99|105.59|0
1658171400000|2022-07-18 19:10:00|108.27|105.87|109.02|106.62|110.35|107.95|108.08|105.68|0
1658171700000|2022-07-18 19:15:00|108.92|106.52|107.7|105.3|109.11|106.71|107.6|105.2|0
1658172000000|2022-07-18 19:20:00|107.88|105.48|109.01|106.61|109.39|106.99|107.32|104.92|0
1658172300000|2022-07-18 19:25:00|108.91|106.51|111.68|109.28|111.68|109.28|108.63|106.23|0
1658172600000|2022-07-18 19:30:00|111.77|109.37|113.71|111.31|114.4|112|111.63|109.23|0
1658172900000|2022-07-18 19:35:00|113.81|111.41|116.27|113.87|116.87|114.47|113.03|110.63|0
1658173200000|2022-07-18 19:40:00|116.37|113.97|116.57|114.17|117.17|114.77|115.38|112.98|0
1658173500000|2022-07-18 19:45:00|116.86|114.46|119.48|117.08|119.48|117.08|116.66|114.26|0
1658173800000|2022-07-18 19:50:00|118.36|115.96|114.97|112.57|118.46|116.06|114.77|112.37|0
1658174100000|2022-07-18 19:55:00|114.87|112.47|115.36|112.96|116.06|113.66|113.5|111.1|0
1658174400000|2022-07-18 20:00:00|113.79|111.39|114.67|112.27|115.26|112.86|112.81|110.41|0
1658174700000|2022-07-18 20:05:00|114.77|112.37|113.29|110.89|114.77|112.37|113.1|110.7|0
1658175000000|2022-07-18 20:10:00|113.19|110.79|113.09|110.69|113.58|111.18|112.61|110.21|0
1658175300000|2022-07-18 20:15:00|113.49|110.59|113.09|110.29|113.68|110.88|113.09|110.29|0
1658175600000|2022-07-18 20:20:00|113.19|110.39|113.09|110.29|113.28|110.48|112.7|109.9|0
1658175900000|2022-07-18 20:25:00|112.99|110.19|113.18|110.38|113.28|110.48|112.89|110.09|0
1658176200000|2022-07-18 20:30:00|113.28|110.48|113.18|110.38|113.38|110.58|113.08|110.28|0
1658176500000|2022-07-18 20:35:00|113.13|110.33|111.98|109.18|113.27|110.47|111.79|108.99|0
1658176800000|2022-07-18 20:40:00|111.89|109.09|112.08|109.28|112.18|109.38|111.79|108.99|0
1658177100000|2022-07-18 20:45:00|111.98|109.18|112.27|109.47|112.36|109.56|111.98|109.18|0
1658177400000|2022-07-18 20:50:00|112.17|109.37|111.68|108.88|112.27|109.47|111.68|108.88|0
1658177700000|2022-07-18 20:55:00|111.58|108.78|111.92|109.12|112.07|109.27|111.58|108.78|0
1658178000000|2022-07-18 21:00:00|112.06|109.26|111.99|109.19|112.37|109.57|111.98|109.18|0
1658178300000|2022-07-18 21:05:00|111.97|109.17|111.93|109.13|111.97|109.17|111.86|109.06|0
1658178600000|2022-07-18 21:10:00|111.9|109.1|112.13|109.33|112.13|109.33|111.9|109.1|0
1658178900000|2022-07-18 21:15:00|112.2|109.4|112.49|109.69|112.49|109.69|112.2|109.4|0
1658179200000|2022-07-18 21:20:00|112.56|109.76|111.89|109.09|112.56|109.76|111.85|109.05|0
1658179500000|2022-07-18 21:25:00|111.77|108.97|111.93|109.13|112|109.2|111.77|108.97|0
1658179800000|2022-07-18 21:30:00|111.89|109.09|111.85|109.05|111.92|109.12|111.85|109.05|0
1658180100000|2022-07-18 21:35:00|111.92|109.12|111.94|109.14|112.03|109.23|111.92|109.12|0
1658180400000|2022-07-18 21:40:00|112|109.2|111.94|109.14|112|109.2|111.94|109.14|0
1658180700000|2022-07-18 21:45:00|111.91|109.11|111.82|109.02|111.95|109.15|111.82|109.02|0
1658181000000|2022-07-18 21:50:00|111.79|108.99|111.82|109.02|111.85|109.05|111.78|108.98|0
1658181300000|2022-07-18 21:55:00|111.83|109.03|111.83|109.03|111.94|109.14|111.67|108.87|0
1658181600000|2022-07-18 22:00:00|112.26|109.46|111.9|109.1|112.59|109.79|111.87|109.07|0
1658181900000|2022-07-18 22:05:00|111.95|109.15|111.9|109.1|112.19|109.39|111.9|109.1|0
1658182200000|2022-07-18 22:10:00|111.8|109|111.39|108.59|111.8|109|110.77|107.97|0
1658182500000|2022-07-18 22:15:00|111.3|108.5|111.1|108.3|111.98|109.18|111.1|108.3|0
1658182800000|2022-07-18 22:20:00|110.9|108.1|110.51|107.71|111.1|108.3|110.22|107.42|0
1658183100000|2022-07-18 22:25:00|110.41|107.61|110.8|108|110.9|108.1|110.41|107.61|0
1658183400000|2022-07-18 22:30:00|110.7|107.9|110.79|107.99|110.99|108.19|110.7|107.9|0
1658183700000|2022-07-18 22:35:00|110.7|107.9|109.53|106.73|110.7|107.9|109.34|106.54|0
1658184000000|2022-07-18 22:40:00|109.49|106.69|109.43|106.63|109.72|106.92|109.43|106.63|0
1658184300000|2022-07-18 22:45:00|109.48|106.68|109.72|106.92|110.01|107.21|109.43|106.63|0
1658184600000|2022-07-18 22:50:00|109.62|106.82|109.76|106.96|109.81|107.01|109.52|106.72|0
1658184900000|2022-07-18 22:55:00|109.71|106.91|110.09|107.29|110.19|107.39|109.71|106.91|0
1658185200000|2022-07-18 23:00:00|110.19|107.39|110.77|107.97|110.77|107.97|109.8|107|0
1658185500000|2022-07-18 23:05:00|110.87|108.07|110.76|107.96|111.35|108.55|110.76|107.96|0
1658185800000|2022-07-18 23:10:00|110.67|107.87|110.86|108.06|111.05|108.25|110.52|107.72|0
1658186100000|2022-07-18 23:15:00|110.76|107.96|110.47|107.67|110.81|108.01|110.23|107.43|0
1658186400000|2022-07-18 23:20:00|110.46|107.66|110.27|107.47|110.61|107.81|110.27|107.47|0
1658186700000|2022-07-18 23:25:00|110.36|107.56|110.17|107.37|110.36|107.56|109.78|106.98|0
1658187000000|2022-07-18 23:30:00|110.07|107.27|109.68|106.88|110.17|107.37|109.58|106.78|0
1658187300000|2022-07-18 23:35:00|109.78|106.98|108.81|106.01|109.83|107.03|108.72|105.92|0
1658187600000|2022-07-18 23:40:00|108.91|106.11|108.61|105.81|109.48|106.68|108.52|105.72|0
1658187900000|2022-07-18 23:45:00|108.81|106.01|109.67|106.87|109.76|106.96|108.8|106|0
1658188200000|2022-07-18 23:50:00|109.76|106.96|108.61|105.81|109.86|107.06|108.51|105.71|0
1658188500000|2022-07-18 23:55:00|108.51|105.71|108.22|105.42|108.61|105.81|108.03|105.23|0
1658188800000|2022-07-19 00:00:00|108.12|105.32|109.37|106.57|109.56|106.76|107.93|105.13|0
1658189100000|2022-07-19 00:05:00|109.46|106.66|109.99|107.19|110.62|107.82|109.46|106.66|0
1658189400000|2022-07-19 00:10:00|109.89|107.09|109.74|106.94|110.03|107.23|109.45|106.65|0
1658189700000|2022-07-19 00:15:00|109.79|106.99|110.03|107.23|110.27|107.47|109.12|106.32|0
1658190000000|2022-07-19 00:20:00|110.12|107.32|109.83|107.03|110.32|107.52|109.59|106.79|0
1658190300000|2022-07-19 00:25:00|109.78|106.98|109.49|106.69|110.02|107.22|109.44|106.64|0
1658190600000|2022-07-19 00:30:00|109.54|106.74|110.79|107.99|111.04|108.24|109.49|106.69|0
1658190900000|2022-07-19 00:35:00|110.89|108.09|110.93|108.13|111.47|108.67|110.69|107.89|0
1658191200000|2022-07-19 00:40:00|110.98|108.18|110.49|107.69|111.17|108.37|110.39|107.59|0
1658191500000|2022-07-19 00:45:00|110.59|107.79|110.68|107.88|110.73|107.93|110.35|107.55|0
1658191800000|2022-07-19 00:50:00|110.58|107.78|110|107.2|110.68|107.88|109.81|107.01|0
1658192100000|2022-07-19 00:55:00|110.09|107.29|110.19|107.39|110.38|107.58|110|107.2|0
1658192400000|2022-07-19 01:00:00|110.28|107.48|109.51|106.71|110.67|107.87|109.51|106.71|0
1658192700000|2022-07-19 01:05:00|109.46|106.66|109.6|106.8|109.94|107.14|109.12|106.32|0
1658193000000|2022-07-19 01:10:00|109.65|106.85|109.59|106.79|109.79|106.99|109.12|106.32|0
1658193300000|2022-07-19 01:15:00|109.65|106.85|109.64|106.84|109.98|107.18|109.5|106.7|0
1658193600000|2022-07-19 01:20:00|109.69|106.89|109.3|106.5|109.69|106.89|109.01|106.21|0
1658193900000|2022-07-19 01:25:00|109.2|106.4|108.91|106.11|109.83|107.03|108.72|105.92|0
1658194200000|2022-07-19 01:30:00|109.01|106.21|108.43|105.63|109.39|106.59|108.09|105.29|0
1658194500000|2022-07-19 01:35:00|108.48|105.68|108.8|106|108.9|106.1|108.38|105.58|0
1658194800000|2022-07-19 01:40:00|108.76|105.96|108.9|106.1|108.9|106.1|108.42|105.62|0
1658195100000|2022-07-19 01:45:00|108.99|106.19|108.37|105.57|109.52|106.72|108.22|105.42|0
1658195400000|2022-07-19 01:50:00|108.32|105.52|108.5|105.7|108.6|105.8|108.31|105.51|0
1658195700000|2022-07-19 01:55:00|108.6|105.8|109.99|107.19|109.99|107.19|108.41|105.61|0
1658196000000|2022-07-19 02:00:00|109.75|106.95|109.17|106.37|109.75|106.95|108.98|106.18|0
1658196300000|2022-07-19 02:05:00|109.12|106.32|108.11|105.31|109.31|106.51|108.11|105.31|0
1658196600000|2022-07-19 02:10:00|108.25|105.45|107.92|105.12|108.4|105.6|107.82|105.02|0
1658196900000|2022-07-19 02:15:00|107.96|105.16|108.29|105.49|108.29|105.49|107.34|104.54|0
1658197200000|2022-07-19 02:20:00|108.2|105.4|108.29|105.49|108.39|105.59|108|105.2|0
1658197500000|2022-07-19 02:25:00|108.38|105.58|107.9|105.1|108.57|105.77|107.9|105.1|0
1658197800000|2022-07-19 02:30:00|108|105.2|107.9|105.1|108.28|105.48|107.8|105|0
1658198100000|2022-07-19 02:35:00|107.95|105.15|107.75|104.95|108.18|105.38|107.7|104.9|0
1658198400000|2022-07-19 02:40:00|107.7|104.9|108.56|105.76|108.65|105.85|107.7|104.9|0
1658198700000|2022-07-19 02:45:00|108.61|105.81|108.22|105.42|108.65|105.85|107.89|105.09|0
1658199000000|2022-07-19 02:50:00|108.17|105.37|108.36|105.56|108.45|105.65|107.79|104.99|0
1658199300000|2022-07-19 02:55:00|108.45|105.65|108.02|105.22|108.45|105.65|107.78|104.98|0
1658199600000|2022-07-19 03:00:00|107.97|105.17|107.78|104.98|108.07|105.27|107.69|104.89|0
1658199900000|2022-07-19 03:05:00|107.87|105.07|107.3|104.5|107.87|105.07|107.16|104.36|0
1658200200000|2022-07-19 03:10:00|107.39|104.59|107.86|105.06|107.86|105.06|107.16|104.36|0
1658200500000|2022-07-19 03:15:00|107.82|105.02|107.57|104.77|108.05|105.25|107.57|104.77|0
1658200800000|2022-07-19 03:20:00|107.62|104.82|107.86|105.06|108.05|105.25|107.53|104.73|0
1658201100000|2022-07-19 03:25:00|107.81|105.01|108.04|105.24|108.23|105.43|107.67|104.87|0
1658201400000|2022-07-19 03:30:00|108|105.2|109|106.2|109|106.2|108|105.2|0
1658201700000|2022-07-19 03:35:00|109.09|106.29|109.52|106.72|109.76|106.96|108.9|106.1|0
1658202000000|2022-07-19 03:40:00|109.57|106.77|109.95|107.15|110.15|107.35|109.47|106.67|0
1658202300000|2022-07-19 03:45:00|109.85|107.05|109.71|106.91|109.95|107.15|109.66|106.86|0
1658202600000|2022-07-19 03:50:00|109.75|106.95|109.65|106.85|110.14|107.34|109.65|106.85|0
1658202900000|2022-07-19 03:55:00|109.75|106.95|109.36|106.56|109.99|107.19|109.36|106.56|0
1658203200000|2022-07-19 04:00:00|109.26|106.46|109.45|106.65|109.55|106.75|109.17|106.37|0
1658203500000|2022-07-19 04:05:00|109.35|106.55|109.35|106.55|109.55|106.75|109.16|106.36|0
1658203800000|2022-07-19 04:10:00|109.45|106.65|109.25|106.45|109.45|106.65|109.2|106.4|0
1658204100000|2022-07-19 04:15:00|109.15|106.35|109.25|106.45|109.3|106.5|109.06|106.26|0
1658204400000|2022-07-19 04:20:00|109.2|106.4|110.21|107.41|110.21|107.41|109.2|106.4|0
1658204700000|2022-07-19 04:25:00|110.16|107.36|109.72|106.92|110.4|107.6|109.72|106.92|0
1658205000000|2022-07-19 04:30:00|109.82|107.02|109.81|107.01|110.3|107.5|109.62|106.82|0
1658205300000|2022-07-19 04:35:00|109.76|106.96|109.23|106.43|109.76|106.96|109.23|106.43|0
1658205600000|2022-07-19 04:40:00|109.13|106.33|109.51|106.71|109.51|106.71|109.13|106.33|0
1658205900000|2022-07-19 04:45:00|109.56|106.76|109.22|106.42|109.56|106.76|108.89|106.09|0
1658206200000|2022-07-19 04:50:00|109.32|106.52|109.89|107.09|109.89|107.09|109.12|106.32|0
1658206500000|2022-07-19 04:55:00|109.8|107|110.47|107.67|110.76|107.96|109.79|106.99|0
1658206800000|2022-07-19 05:00:00|110.42|107.62|111.85|109.05|113.13|110.33|110.37|107.57|0
1658207100000|2022-07-19 05:05:00|111.84|109.04|111.06|108.26|111.94|109.14|110.97|108.17|0
1658207400000|2022-07-19 05:10:00|110.97|108.17|110.1|107.3|110.97|108.17|110.1|107.3|0
1658207700000|2022-07-19 05:15:00|110.09|107.29|110.09|107.29|110.38|107.58|110|107.2|0
1658208000000|2022-07-19 05:20:00|110.19|107.39|110.18|107.38|110.57|107.77|110.09|107.29|0
1658208300000|2022-07-19 05:25:00|110.09|107.29|110.18|107.38|110.23|107.43|109.41|106.61|0
1658208600000|2022-07-19 05:30:00|110.23|107.43|109.41|106.61|110.42|107.62|109.41|106.61|0
1658208900000|2022-07-19 05:35:00|109.5|106.7|109.26|106.46|109.5|106.7|108.93|106.13|0
1658209200000|2022-07-19 05:40:00|109.31|106.51|109.21|106.41|109.4|106.6|108.97|106.17|0
1658209500000|2022-07-19 05:45:00|109.11|106.31|109.3|106.5|109.49|106.69|109.01|106.21|0
1658209800000|2022-07-19 05:50:00|109.2|106.4|108.63|105.83|109.2|106.4|108.44|105.64|0
1658210100000|2022-07-19 05:55:00|108.53|105.73|109.48|106.68|109.48|106.68|108.53|105.73|0
1658210400000|2022-07-19 06:00:00|109.67|106.87|109.48|106.68|110.54|107.74|109.19|106.39|0
1658210700000|2022-07-19 06:05:00|109.57|106.77|108.9|106.1|109.86|107.06|108.8|106|0
1658211000000|2022-07-19 06:10:00|108.95|106.15|109.04|106.24|109.09|106.29|108.04|105.24|0
1658211300000|2022-07-19 06:15:00|108.99|106.19|109.75|106.95|109.85|107.05|108.8|106|0
1658211600000|2022-07-19 06:20:00|109.66|106.86|109.94|107.14|110.09|107.29|109.46|106.66|0
1658211900000|2022-07-19 06:25:00|110.04|107.24|109.74|106.94|110.32|107.52|109.65|106.85|0
1658212200000|2022-07-19 06:30:00|109.7|106.9|110.32|107.52|110.7|107.9|109.36|106.56|0
1658212500000|2022-07-19 06:35:00|110.37|107.57|109.93|107.13|110.6|107.8|109.93|107.13|0
1658212800000|2022-07-19 06:40:00|109.98|107.18|109.35|106.55|110.02|107.22|109.25|106.45|0
1658213100000|2022-07-19 06:45:00|109.3|106.5|109.53|106.73|109.54|106.74|109.06|106.26|0
1658213400000|2022-07-19 06:50:00|109.63|106.83|109.72|106.92|110.06|107.26|109.15|106.35|0
1658213700000|2022-07-19 06:55:00|109.77|106.97|109.72|106.92|110.01|107.21|109.53|106.73|0
1658214000000|2022-07-19 07:00:00|109.53|106.73|106.86|104.06|110.97|108.17|106.39|103.59|0
1658214300000|2022-07-19 07:05:00|106.29|103.89|106.52|104.12|106.66|104.26|105.35|102.95|0
1658214600000|2022-07-19 07:10:00|106.56|104.16|106.47|104.07|107.13|104.73|106.09|103.69|0
1658214900000|2022-07-19 07:15:00|106.37|103.97|106.46|104.06|107.03|104.63|105.95|103.55|0
1658215200000|2022-07-19 07:20:00|106.55|104.15|107.12|104.72|107.35|104.95|105.9|103.5|0
1658215500000|2022-07-19 07:25:00|107.17|104.77|107.02|104.62|107.21|104.81|106.17|103.77|0
1658215800000|2022-07-19 07:30:00|107.11|104.71|110.06|107.66|110.31|107.91|107.02|104.62|0
1658216100000|2022-07-19 07:35:00|110.26|107.86|109|106.6|110.35|107.95|108.82|106.42|0
1658216400000|2022-07-19 07:40:00|109.1|106.7|112.09|109.69|112.48|110.08|109.1|106.7|0
1658216700000|2022-07-19 07:45:00|112.29|109.89|109.81|107.41|112.29|109.89|109.47|107.07|0
1658217000000|2022-07-19 07:50:00|109.85|107.45|110.96|108.56|111.25|108.85|109.52|107.12|0
1658217300000|2022-07-19 07:55:00|111.01|108.61|110.62|108.22|111.98|109.58|110.33|107.93|0
1658217600000|2022-07-19 08:00:00|110.67|108.27|110.32|107.92|110.91|108.51|109.27|106.87|0
1658217900000|2022-07-19 08:05:00|110.23|107.83|108.74|106.34|110.8|108.4|108.74|106.34|0
1658218200000|2022-07-19 08:10:00|108.88|106.48|109.54|107.14|109.83|107.43|108.69|106.29|0
1658218500000|2022-07-19 08:15:00|109.45|107.05|109.92|107.52|110.21|107.81|109.35|106.95|0
1658218800000|2022-07-19 08:20:00|109.83|107.43|109.34|106.94|110.12|107.72|109.06|106.66|0
1658219100000|2022-07-19 08:25:00|109.25|106.85|110.2|107.8|110.3|107.9|109.15|106.75|0
1658219400000|2022-07-19 08:30:00|110.35|107.95|108.62|106.22|110.4|108|108.62|106.22|0
1658219700000|2022-07-19 08:35:00|108.67|106.27|108.38|105.98|108.76|106.36|107.43|105.03|0
1658220000000|2022-07-19 08:40:00|108.28|105.88|107.9|105.5|108.28|105.88|107.52|105.12|0
1658220300000|2022-07-19 08:45:00|107.8|105.4|108.32|105.92|108.46|106.06|107.52|105.12|0
1658220600000|2022-07-19 08:50:00|108.27|105.87|108.13|105.73|108.94|106.54|107.89|105.49|0
1658220900000|2022-07-19 08:55:00|108.17|105.77|106.84|104.44|108.17|105.77|106.56|104.16|0
1658221200000|2022-07-19 09:00:00|106.89|104.49|106.65|104.25|107.13|104.73|106.09|103.69|0
1658221500000|2022-07-19 09:05:00|106.75|104.35|106.46|104.06|106.93|104.53|106.09|103.69|0
1658221800000|2022-07-19 09:10:00|106.55|104.15|105.61|103.21|106.74|104.34|105.24|102.84|0
1658222100000|2022-07-19 09:15:00|105.52|103.12|105.98|103.58|106.27|103.87|105.47|103.07|0
1658222400000|2022-07-19 09:20:00|105.94|103.54|104.03|101.63|106.08|103.68|103.66|101.26|0
1658222700000|2022-07-19 09:25:00|103.98|101.58|103.79|101.39|104.12|101.72|103.56|101.16|0
1658223000000|2022-07-19 09:30:00|103.74|101.34|103.28|100.88|103.74|101.34|103.15|100.75|0
1658223300000|2022-07-19 09:35:00|103.19|100.79|103.37|100.97|103.55|101.15|103.1|100.7|0
1658223600000|2022-07-19 09:40:00|103.32|100.92|103.18|100.78|103.46|101.06|103.18|100.78|0
1658223900000|2022-07-19 09:45:00|103.09|100.69|102.86|100.46|103.5|101.1|102.35|99.95|0
1658224200000|2022-07-19 09:50:00|102.77|100.37|101.89|99.49|102.9|100.5|101.89|99.49|0
1658224500000|2022-07-19 09:55:00|101.98|99.58|103.08|100.68|103.12|100.72|101.98|99.58|0
1658224800000|2022-07-19 10:00:00|102.98|100.58|102.61|100.21|103.31|100.91|102.52|100.12|0
1658225100000|2022-07-19 10:05:00|102.66|100.26|101.34|98.94|102.66|100.26|101.25|98.85|0
1658225400000|2022-07-19 10:10:00|101.38|98.98|99.15|96.75|103.01|100.61|98.8|96.4|0
1658225700000|2022-07-19 10:15:00|99.33|96.93|100.1|97.7|100.14|97.74|99.33|96.93|0
1658226000000|2022-07-19 10:20:00|100.14|97.74|100.14|97.74|100.23|97.83|99.51|97.11|0
1658226300000|2022-07-19 10:25:00|100.05|97.65|99.77|97.37|100.73|98.33|99.33|96.93|0
1658226600000|2022-07-19 10:30:00|100.13|97.73|99.14|96.74|100.22|97.82|99.05|96.65|0
1658226900000|2022-07-19 10:35:00|99.1|96.7|98.51|96.11|99.32|96.92|98.16|95.76|0
1658227200000|2022-07-19 10:40:00|98.6|96.2|99.09|96.69|99.14|96.74|98.51|96.11|0
1658227500000|2022-07-19 10:45:00|99.13|96.73|99.67|97.27|99.67|97.27|99.04|96.64|0
1658227800000|2022-07-19 10:50:00|99.71|97.31|99.84|97.44|100.39|97.99|99.58|97.18|0
1658228100000|2022-07-19 10:55:00|99.93|97.53|99.84|97.44|100.47|98.07|99.57|97.17|0
1658228400000|2022-07-19 11:00:00|100.11|97.71|101.01|98.61|101.46|99.06|99.93|97.53|0
1658228700000|2022-07-19 11:05:00|101.1|98.7|101|98.6|101.37|98.97|100.46|98.06|0
1658229000000|2022-07-19 11:10:00|101.09|98.69|99.65|97.25|101.09|98.69|99.65|97.25|0
1658229300000|2022-07-19 11:15:00|99.74|97.34|100.9|98.5|100.9|98.5|99.56|97.16|0
1658229600000|2022-07-19 11:20:00|101.09|98.69|101.04|98.64|101.26|98.86|100.9|98.5|0
1658229900000|2022-07-19 11:25:00|100.99|98.59|100.17|97.77|101.08|98.68|100.17|97.77|0
1658230200000|2022-07-19 11:30:00|100.26|97.86|100.94|98.54|101.16|98.76|99.9|97.5|0
1658230500000|2022-07-19 11:35:00|100.89|98.49|101.52|99.12|101.71|99.31|100.71|98.31|0
1658230800000|2022-07-19 11:40:00|101.61|99.21|102.02|99.62|102.16|99.76|101.34|98.94|0
1658231100000|2022-07-19 11:45:00|102.07|99.67|101.52|99.12|102.16|99.76|101.42|99.02|0
1658231400000|2022-07-19 11:50:00|101.24|98.84|99.88|97.48|101.33|98.93|99.52|97.12|0
1658231700000|2022-07-19 11:55:00|99.79|97.39|100.51|98.11|100.51|98.11|99.79|97.39|0
1658232000000|2022-07-19 12:00:00|100.33|97.93|100.51|98.11|100.6|98.2|99.79|97.39|0
1658232300000|2022-07-19 12:05:00|100.42|98.02|101.5|99.1|101.5|99.1|100.24|97.84|0
1658232600000|2022-07-19 12:10:00|101.41|99.01|101.68|99.28|102.14|99.74|101.32|98.92|0
1658232900000|2022-07-19 12:15:00|101.64|99.24|102.68|100.28|102.77|100.37|101.22|98.82|0
1658233200000|2022-07-19 12:20:00|102.31|99.91|103.23|100.83|103.6|101.2|102.31|99.91|0
1658233500000|2022-07-19 12:25:00|103.13|100.73|103.68|101.28|103.96|101.56|102.81|100.41|0
1658233800000|2022-07-19 12:30:00|103.59|101.19|102.21|99.81|103.78|101.38|102.03|99.63|0
1658234100000|2022-07-19 12:35:00|102.12|99.72|102.3|99.9|102.39|99.99|101.66|99.26|0
1658234400000|2022-07-19 12:40:00|102.2|99.8|101.2|98.8|102.39|99.99|101.11|98.71|0
1658234700000|2022-07-19 12:45:00|101.02|98.62|99.39|96.99|101.43|99.03|99.39|96.99|0
1658235000000|2022-07-19 12:50:00|99.3|96.9|98.42|96.02|99.57|97.17|98.16|95.76|0
1658235300000|2022-07-19 12:55:00|98.33|95.93|98.95|96.55|98.95|96.55|98.16|95.76|0
1658235600000|2022-07-19 13:00:00|98.86|96.46|99.22|96.82|99.49|97.09|98.77|96.37|0
1658235900000|2022-07-19 13:05:00|99.26|96.86|98.77|96.37|99.48|97.08|98.77|96.37|0
1658236200000|2022-07-19 13:10:00|98.86|96.46|98.14|95.74|99.12|96.72|97.61|95.21|0
1658236500000|2022-07-19 13:15:00|98.05|95.65|97.08|94.68|98.23|95.83|96.55|94.15|0
1658236800000|2022-07-19 13:20:00|97.17|94.77|97.07|94.67|97.52|95.12|96.55|94.15|0
1658237100000|2022-07-19 13:25:00|97.16|94.76|97.6|95.2|97.6|95.2|96.37|93.97|0
1658237400000|2022-07-19 13:30:00|97.25|94.85|97.42|95.02|98.66|96.26|96.37|93.97|0
1658237700000|2022-07-19 13:35:00|97.51|95.11|97.15|94.75|98.03|95.63|95.84|93.44|0
1658238000000|2022-07-19 13:40:00|96.62|94.22|97.32|94.92|98.34|95.94|95.47|93.07|0
1658238300000|2022-07-19 13:45:00|96.92|94.52|97.44|95.04|98.96|96.56|96.74|94.34|0
1658238600000|2022-07-19 13:50:00|97.53|95.13|96.78|94.38|97.8|95.4|96.3|93.9|0
1658238900000|2022-07-19 13:55:00|96.82|94.42|93.78|91.38|97.17|94.77|93.69|91.29|0
1658239200000|2022-07-19 14:00:00|93.69|91.29|93.73|91.33|94.47|92.07|93.26|90.86|0
1658239500000|2022-07-19 14:05:00|93.86|91.46|94.46|92.06|95.94|93.54|93.77|91.37|0
1658239800000|2022-07-19 14:10:00|94.37|91.97|93.25|90.85|95.06|92.66|91.81|89.41|0
1658240100000|2022-07-19 14:15:00|93.42|91.02|93.76|91.36|94.89|92.49|93.25|90.85|0
1658240400000|2022-07-19 14:20:00|93.68|91.28|91.88|89.48|93.76|91.36|91.13|88.73|0
1658240700000|2022-07-19 14:25:00|91.97|89.57|89.7|87.3|92.05|89.65|89.29|86.89|0
1658241000000|2022-07-19 14:30:00|89.62|87.22|91.34|88.94|92.31|89.91|89.12|86.72|0
1658241300000|2022-07-19 14:35:00|91.25|88.85|91.25|88.85|92.01|89.61|90.75|88.35|0
1658241600000|2022-07-19 14:40:00|91.17|88.77|90.75|88.35|91.33|88.93|90.33|87.93|0
1658241900000|2022-07-19 14:45:00|90.66|88.26|89.32|86.92|90.66|88.26|89.09|86.69|0
1658242200000|2022-07-19 14:50:00|89.4|87|88.9|86.5|89.4|87|88.34|85.94|0
1658242500000|2022-07-19 14:55:00|88.99|86.59|88.9|86.5|89.89|87.49|88.74|86.34|0
1658242800000|2022-07-19 15:00:00|88.82|86.42|87.52|85.12|88.82|86.42|86.96|84.56|0
1658243100000|2022-07-19 15:05:00|87.44|85.04|86.79|84.39|87.6|85.2|86.47|84.07|0
1658243400000|2022-07-19 15:10:00|86.55|84.15|86.87|84.47|87.43|85.03|86.47|84.07|0
1658243700000|2022-07-19 15:15:00|86.79|84.39|88.95|86.55|88.95|86.55|86.55|84.15|0
1658244000000|2022-07-19 15:20:00|88.86|86.46|88.94|86.54|89.51|87.11|88.7|86.3|0
1658244300000|2022-07-19 15:25:00|89.02|86.62|87.64|85.24|89.02|86.62|87.4|85|0
1658244600000|2022-07-19 15:30:00|87.56|85.16|86.04|83.64|87.56|85.16|85.88|83.48|0
1658244900000|2022-07-19 15:35:00|86.2|83.8|87.47|85.07|87.55|85.15|85.8|83.4|0
1658245200000|2022-07-19 15:40:00|87.55|85.15|88.03|85.63|88.68|86.28|87.55|85.15|0
1658245500000|2022-07-19 15:45:00|87.95|85.55|88.76|86.36|88.76|86.36|87.87|85.47|0
1658245800000|2022-07-19 15:50:00|88.68|86.28|87.46|85.06|88.76|86.36|87.46|85.06|0
1658246100000|2022-07-19 15:55:00|87.38|84.98|86.42|84.02|87.46|85.06|86.34|83.94|0
1658246400000|2022-07-19 16:00:00|86.34|83.94|88.1|85.7|88.34|85.94|86.34|83.94|0
1658246700000|2022-07-19 16:05:00|88.18|85.78|88.42|86.02|89.23|86.83|88.09|85.69|0
1658247000000|2022-07-19 16:10:00|88.34|85.94|87.85|85.45|88.34|85.94|87.37|84.97|0
1658247300000|2022-07-19 16:15:00|87.93|85.53|87.76|85.36|88.49|86.09|87.76|85.36|0
1658247600000|2022-07-19 16:20:00|87.72|85.32|86.32|83.92|87.72|85.32|86.32|83.92|0
1658247900000|2022-07-19 16:25:00|86.4|84|86.07|83.67|86.56|84.16|85.92|83.52|0
1658248200000|2022-07-19 16:30:00|86|83.6|84.57|82.17|86.15|83.75|84.5|82.1|0
1658248500000|2022-07-19 16:35:00|84.65|82.25|84.8|82.4|85.36|82.96|84.65|82.25|0
1658248800000|2022-07-19 16:40:00|84.88|82.48|86.24|83.84|86.32|83.92|84.33|81.93|0
1658249100000|2022-07-19 16:45:00|86.32|83.92|85.84|83.44|86.39|83.99|85.45|83.05|0
1658249400000|2022-07-19 16:50:00|85.76|83.36|86.39|83.99|86.78|84.38|85.68|83.28|0
1658249700000|2022-07-19 16:55:00|86.47|84.07|85.44|83.04|86.7|84.3|85.44|83.04|0
1658250000000|2022-07-19 17:00:00|85.36|82.96|85.67|83.27|85.75|83.35|85.36|82.96|0
1658250300000|2022-07-19 17:05:00|85.83|83.43|86.53|84.13|86.69|84.29|85.83|83.43|0
1658250600000|2022-07-19 17:10:00|86.38|83.98|86.8|84.4|87.29|84.89|85.62|83.22|0
1658250900000|2022-07-19 17:15:00|86.72|84.32|87.35|84.95|87.35|84.95|86.25|83.85|0
1658251200000|2022-07-19 17:20:00|87.27|84.87|86.87|84.47|87.91|85.51|86.87|84.47|0
1658251500000|2022-07-19 17:25:00|86.79|84.39|86.87|84.47|87.19|84.79|86.56|84.16|0
1658251800000|2022-07-19 17:30:00|86.79|84.39|85.84|83.44|86.87|84.47|85.84|83.44|0
1658252100000|2022-07-19 17:35:00|85.92|83.52|84.21|81.81|85.92|83.52|84.05|81.65|0
1658252400000|2022-07-19 17:40:00|84.13|81.73|83.36|80.96|84.28|81.88|83.28|80.88|0
1658252700000|2022-07-19 17:45:00|83.28|80.88|83.43|81.03|83.66|81.26|83.13|80.73|0
1658253000000|2022-07-19 17:50:00|83.35|80.95|83.43|81.03|83.81|81.41|83.2|80.8|0
1658253300000|2022-07-19 17:55:00|83.5|81.1|82.2|79.8|83.5|81.1|82.13|79.73|0
1658253600000|2022-07-19 18:00:00|82.28|79.88|81|78.6|82.36|79.96|81|78.6|0
1658253900000|2022-07-19 18:05:00|81.07|78.67|80.17|77.77|81.15|78.75|80.02|77.62|0
1658254200000|2022-07-19 18:10:00|80.25|77.85|81.21|78.81|81.29|78.89|80.1|77.7|0
1658254500000|2022-07-19 18:15:00|81.29|78.89|80.76|78.36|82.04|79.64|80.69|78.29|0
1658254800000|2022-07-19 18:20:00|80.69|78.29|81.6|79.2|82.21|79.81|80.61|78.21|0
1658255100000|2022-07-19 18:25:00|81.53|79.13|83.82|81.42|84.04|81.64|81.53|79.13|0
1658255400000|2022-07-19 18:30:00|83.74|81.34|83.28|80.88|83.82|81.42|82.6|80.2|0
1658255700000|2022-07-19 18:35:00|83.2|80.8|83.58|81.18|83.58|81.18|82.75|80.35|0
1658256000000|2022-07-19 18:40:00|83.5|81.1|83.12|80.72|83.88|81.48|82.82|80.42|0
1658256300000|2022-07-19 18:45:00|83.19|80.79|84.26|81.86|84.95|82.55|83.19|80.79|0
1658256600000|2022-07-19 18:50:00|84.03|81.63|82.96|80.56|84.64|82.24|82.88|80.48|0
1658256900000|2022-07-19 18:55:00|83.03|80.63|82.95|80.55|83.49|81.09|82.73|80.33|0
1658257200000|2022-07-19 19:00:00|82.8|80.4|83.41|81.01|84.09|81.69|82.8|80.4|0
1658257500000|2022-07-19 19:05:00|83.48|81.08|81.67|79.27|83.56|81.16|81.59|79.19|0
1658257800000|2022-07-19 19:10:00|81.74|79.34|82.34|79.94|83.02|80.62|81.74|79.34|0
1658258100000|2022-07-19 19:15:00|82.41|80.01|82.03|79.63|83.02|80.62|81.88|79.48|0
1658258400000|2022-07-19 19:20:00|82.11|79.71|82.63|80.23|83.24|80.84|81.96|79.56|0
1658258700000|2022-07-19 19:25:00|82.71|80.31|82.33|79.93|82.71|80.31|81.73|79.33|0
1658259000000|2022-07-19 19:30:00|82.25|79.85|83.61|81.21|83.61|81.21|81.65|79.25|0
1658259300000|2022-07-19 19:35:00|83.69|81.29|82.09|79.69|83.69|81.29|82.09|79.69|0
1658259600000|2022-07-19 19:40:00|82.17|79.77|80.8|78.4|82.26|79.86|80|77.6|0
1658259900000|2022-07-19 19:45:00|80.87|78.47|81.46|79.06|81.76|79.36|80.43|78.03|0
1658260200000|2022-07-19 19:50:00|81.83|79.43|82.2|79.8|82.81|80.41|81.39|78.99|0
1658260500000|2022-07-19 19:55:00|82.05|79.65|82.72|80.32|82.72|80.32|80.79|78.39|0
1658260800000|2022-07-19 20:00:00|82.35|79.95|81.15|78.75|82.57|80.17|81|78.6|0
1658261100000|2022-07-19 20:05:00|81.23|78.83|80.56|78.16|81.52|79.12|80.41|78.01|0
1658261400000|2022-07-19 20:10:00|80.63|78.23|80.41|78.01|80.85|78.45|80.41|78.01|0
1658261700000|2022-07-19 20:15:00|80.6|77.8|79.87|77.07|80.68|77.88|79.8|77|0
1658262000000|2022-07-19 20:20:00|79.91|77.11|79.35|76.55|80.01|77.21|79.21|76.41|0
1658262300000|2022-07-19 20:25:00|79.32|76.52|79.28|76.48|79.42|76.62|79.21|76.41|0
1658262600000|2022-07-19 20:30:00|79.35|76.55|79.49|76.69|79.56|76.76|79.13|76.33|0
1658262900000|2022-07-19 20:35:00|79.56|76.76|79.78|76.98|79.85|77.05|79.56|76.76|0
1658263200000|2022-07-19 20:40:00|79.7|76.9|79.7|76.9|80|77.2|79.52|76.72|0
1658263500000|2022-07-19 20:45:00|79.77|76.97|79.84|77.04|80.06|77.26|79.7|76.9|0
1658263800000|2022-07-19 20:50:00|79.92|77.12|79.91|77.11|79.99|77.19|79.77|76.97|0
1658264100000|2022-07-19 20:55:00|79.99|77.19|80.02|77.22|80.05|77.25|79.69|76.89|0
1658264400000|2022-07-19 21:00:00|79.88|77.08|79.89|77.09|80|77.2|79.84|77.04|0
1658264700000|2022-07-19 21:05:00|79.88|77.08|79.83|77.03|79.88|77.08|79.79|76.99|0
1658265000000|2022-07-19 21:10:00|79.82|77.02|79.71|76.91|79.82|77.02|79.65|76.85|0
1658265300000|2022-07-19 21:15:00|79.68|76.88|79.47|76.67|79.68|76.88|79.43|76.63|0
1658265600000|2022-07-19 21:20:00|79.44|76.64|79.39|76.59|79.44|76.64|79.31|76.51|0
1658265900000|2022-07-19 21:25:00|79.37|76.57|79.25|76.45|79.37|76.57|79.23|76.43|0
1658266200000|2022-07-19 21:30:00|79.23|76.43|79.35|76.55|79.45|76.65|79.22|76.42|0
1658266500000|2022-07-19 21:35:00|79.39|76.59|79.27|76.47|79.4|76.6|79.23|76.43|0
1658266800000|2022-07-19 21:40:00|79.26|76.46|79.27|76.47|79.33|76.53|79.26|76.46|0
1658267100000|2022-07-19 21:45:00|79.26|76.46|79.27|76.47|79.36|76.56|79.26|76.46|0
1658267400000|2022-07-19 21:50:00|79.26|76.46|79.21|76.41|79.27|76.47|79.21|76.41|0
1658267700000|2022-07-19 21:55:00|79.23|76.43|79.21|76.41|79.3|76.5|79.21|76.41|0
1658268000000|2022-07-19 22:00:00|79.31|76.51|80.29|77.49|80.33|77.53|79.02|76.22|0
1658268300000|2022-07-19 22:05:00|80.26|77.46|80|77.2|80.37|77.57|79.78|76.98|0
1658268600000|2022-07-19 22:10:00|79.92|77.12|79.92|77.12|80.07|77.27|79.78|76.98|0
1658268900000|2022-07-19 22:15:00|79.88|77.08|79.77|76.97|79.95|77.15|79.77|76.97|0
1658269200000|2022-07-19 22:20:00|79.7|76.9|80.2|77.4|80.28|77.48|79.7|76.9|0
1658269500000|2022-07-19 22:25:00|80.28|77.48|80.42|77.62|80.42|77.62|80.2|77.4|0
1658269800000|2022-07-19 22:30:00|80.46|77.66|80.78|77.98|80.9|78.1|80.42|77.62|0
1658270100000|2022-07-19 22:35:00|80.71|77.91|80.52|77.72|80.78|77.98|80.41|77.61|0
1658270400000|2022-07-19 22:40:00|80.49|77.69|80.7|77.9|80.85|78.05|80.49|77.69|0
1658270700000|2022-07-19 22:45:00|80.78|77.98|80.48|77.68|80.78|77.98|80.48|77.68|0
1658271000000|2022-07-19 22:50:00|80.4|77.6|80.47|77.67|80.51|77.71|80.18|77.38|0
1658271300000|2022-07-19 22:55:00|80.4|77.6|79.74|76.94|80.4|77.6|79.74|76.94|0
1658271600000|2022-07-19 23:00:00|79.66|76.86|79.95|77.15|80.1|77.3|79.48|76.68|0
1658271900000|2022-07-19 23:05:00|79.8|77|79.69|76.89|80.17|77.37|79.65|76.85|0
1658272200000|2022-07-19 23:10:00|79.73|76.93|79.72|76.92|79.87|77.07|79.65|76.85|0
1658272500000|2022-07-19 23:15:00|79.8|77|79.98|77.18|80.01|77.21|79.72|76.92|0
1658272800000|2022-07-19 23:20:00|79.94|77.14|80.49|77.69|80.64|77.84|79.94|77.14|0
1658273100000|2022-07-19 23:25:00|80.52|77.72|80.3|77.5|80.6|77.8|80.3|77.5|0
1658273400000|2022-07-19 23:30:00|80.22|77.42|80.37|77.57|80.44|77.64|80.15|77.35|0
1658273700000|2022-07-19 23:35:00|80.44|77.64|80.66|77.86|80.73|77.93|80.36|77.56|0
1658274000000|2022-07-19 23:40:00|80.7|77.9|80.73|77.93|80.8|78|80.47|77.67|0
1658274300000|2022-07-19 23:45:00|80.65|77.85|80.35|77.55|80.87|78.07|80.35|77.55|0
1658274600000|2022-07-19 23:50:00|80.28|77.48|80.13|77.33|80.32|77.52|79.99|77.19|0
1658274900000|2022-07-19 23:55:00|80.06|77.26|80.2|77.4|80.2|77.4|79.91|77.11|0
1658275200000|2022-07-20 00:00:00|80.27|77.47|80.93|78.13|81.23|78.43|80.2|77.4|0
1658275500000|2022-07-20 00:05:00|81.08|78.28|80.78|77.98|81.08|78.28|80.56|77.76|0
1658275800000|2022-07-20 00:10:00|80.74|77.94|80.63|77.83|81.15|78.35|80.63|77.83|0
1658276100000|2022-07-20 00:15:00|80.55|77.75|80.04|77.24|80.63|77.83|79.96|77.16|0
1658276400000|2022-07-20 00:20:00|80.11|77.31|79.45|76.65|80.29|77.49|79.38|76.58|0
1658276700000|2022-07-20 00:25:00|79.52|76.72|78.43|75.63|79.52|76.72|77.07|74.27|0
1658277000000|2022-07-20 00:30:00|78.4|75.6|78.68|75.88|78.68|75.88|77.64|74.84|0
1658277300000|2022-07-20 00:35:00|78.64|75.84|78.92|76.12|79.07|76.27|78.46|75.66|0
1658277600000|2022-07-20 00:40:00|79|76.2|79.17|76.37|79.21|76.41|78.85|76.05|0
1658277900000|2022-07-20 00:45:00|79.14|76.34|78.92|76.12|79.14|76.34|78.67|75.87|0
1658278200000|2022-07-20 00:50:00|78.84|76.04|78.91|76.11|79.27|76.47|78.84|76.04|0
1658278500000|2022-07-20 00:55:00|78.95|76.15|78.33|75.53|78.98|76.18|78.26|75.46|0
1658278800000|2022-07-20 01:00:00|78.4|75.6|78.9|76.1|79.05|76.25|78.26|75.46|0
1658279100000|2022-07-20 01:05:00|78.98|76.18|78.94|76.14|79.04|76.24|78.61|75.81|0
1658279400000|2022-07-20 01:10:00|78.9|76.1|79.33|76.53|79.51|76.71|78.75|75.95|0
1658279700000|2022-07-20 01:15:00|79.18|76.38|78.75|75.95|79.4|76.6|78.53|75.73|0
1658280000000|2022-07-20 01:20:00|78.68|75.88|79.1|76.3|79.29|76.49|78.53|75.73|0
1658280300000|2022-07-20 01:25:00|79.18|76.38|78.81|76.01|79.18|76.38|78.7|75.9|0
1658280600000|2022-07-20 01:30:00|78.88|76.08|78.09|75.29|78.95|76.15|78.09|75.29|0
1658280900000|2022-07-20 01:35:00|78.13|75.33|77.94|75.14|78.38|75.58|77.52|74.72|0
1658281200000|2022-07-20 01:40:00|78.01|75.21|77.87|75.07|78.16|75.36|77.69|74.89|0
1658281500000|2022-07-20 01:45:00|77.83|75.03|77.86|75.06|78.08|75.28|77.8|75|0
1658281800000|2022-07-20 01:50:00|77.9|75.1|77.29|74.49|77.93|75.13|77.01|74.21|0
1658282100000|2022-07-20 01:55:00|77.36|74.56|77.43|74.63|77.57|74.77|76.73|73.93|0
1658282400000|2022-07-20 02:00:00|77.5|74.7|77.92|75.12|77.99|75.19|77.5|74.7|0
1658282700000|2022-07-20 02:05:00|77.89|75.09|77.56|74.76|77.99|75.19|77.56|74.76|0
1658283000000|2022-07-20 02:10:00|77.53|74.73|77.67|74.87|77.7|74.9|77.14|74.34|0
1658283300000|2022-07-20 02:15:00|77.63|74.83|77.41|74.61|77.7|74.9|77.06|74.26|0
1658283600000|2022-07-20 02:20:00|77.34|74.54|77.34|74.54|77.59|74.79|77.13|74.33|0
1658283900000|2022-07-20 02:25:00|77.3|74.5|77.12|74.32|77.34|74.54|77.09|74.29|0
1658284200000|2022-07-20 02:30:00|77.05|74.25|76.27|73.47|77.12|74.32|76.27|73.47|0
1658284500000|2022-07-20 02:35:00|76.2|73.4|75.5|72.7|76.41|73.61|75.43|72.63|0
1658284800000|2022-07-20 02:40:00|75.57|72.77|75.5|72.7|75.71|72.91|75.26|72.46|0
1658285100000|2022-07-20 02:45:00|75.57|72.77|75.95|73.15|75.98|73.18|75.5|72.7|0
1658285400000|2022-07-20 02:50:00|75.98|73.18|75.91|73.11|76.26|73.46|75.91|73.11|0
1658285700000|2022-07-20 02:55:00|75.84|73.04|75.94|73.14|76.11|73.31|75.84|73.04|0
1658286000000|2022-07-20 03:00:00|75.97|73.17|75.9|73.1|76.11|73.31|75.76|72.96|0
1658286300000|2022-07-20 03:05:00|75.97|73.17|76.31|73.51|76.38|73.58|75.97|73.17|0
1658286600000|2022-07-20 03:10:00|76.28|73.48|76.1|73.3|76.28|73.48|75.96|73.16|0
1658286900000|2022-07-20 03:15:00|76.17|73.37|76.1|73.3|76.24|73.44|75.89|73.09|0
1658287200000|2022-07-20 03:20:00|76.13|73.33|75.88|73.08|76.24|73.44|75.78|72.98|0
1658287500000|2022-07-20 03:25:00|75.95|73.15|75.88|73.08|76.02|73.22|75.74|72.94|0
1658287800000|2022-07-20 03:30:00|75.81|73.01|76.01|73.21|76.08|73.28|75.74|72.94|0
1658288100000|2022-07-20 03:35:00|75.94|73.14|76.01|73.21|76.15|73.35|75.94|73.14|0
1658288400000|2022-07-20 03:40:00|76.08|73.28|76.22|73.42|76.22|73.42|76.01|73.21|0
1658288700000|2022-07-20 03:45:00|76.21|73.41|76.42|73.62|76.64|73.84|76.21|73.41|0
1658289000000|2022-07-20 03:50:00|76.49|73.69|76.77|73.97|76.84|74.04|76.49|73.69|0
1658289300000|2022-07-20 03:55:00|76.81|74.01|76.27|73.47|76.91|74.11|76.24|73.44|0
1658289600000|2022-07-20 04:00:00|76.2|73.4|76.2|73.4|76.34|73.54|75.99|73.19|0
1658289900000|2022-07-20 04:05:00|76.27|73.47|75.67|72.87|76.27|73.47|75.67|72.87|0
1658290200000|2022-07-20 04:10:00|75.64|72.84|75.91|73.11|75.91|73.11|75.56|72.76|0
1658290500000|2022-07-20 04:15:00|75.88|73.08|76.19|73.39|76.26|73.46|75.84|73.04|0
1658290800000|2022-07-20 04:20:00|76.26|73.46|76.53|73.73|76.53|73.73|76.08|73.28|0
1658291100000|2022-07-20 04:25:00|76.6|73.8|77.16|74.36|77.24|74.44|76.5|73.7|0
1658291400000|2022-07-20 04:30:00|77.2|74.4|76.88|74.08|77.2|74.4|76.6|73.8|0
1658291700000|2022-07-20 04:35:00|76.95|74.15|77.3|74.5|77.3|74.5|76.91|74.11|0
1658292000000|2022-07-20 04:40:00|77.33|74.53|76.87|74.07|77.37|74.57|76.87|74.07|0
1658292300000|2022-07-20 04:45:00|76.8|74|76.51|73.71|76.8|74|76.41|73.61|0
1658292600000|2022-07-20 04:50:00|76.44|73.64|76.16|73.36|76.72|73.92|76.16|73.36|0
1658292900000|2022-07-20 04:55:00|76.23|73.43|76.43|73.63|76.5|73.7|76.23|73.43|0
1658293200000|2022-07-20 05:00:00|76.5|73.7|77.35|74.55|77.7|74.9|76.43|73.63|0
1658293500000|2022-07-20 05:05:00|77.42|74.62|77.41|74.61|77.63|74.83|77.13|74.33|0
1658293800000|2022-07-20 05:10:00|77.38|74.58|77.55|74.75|77.98|75.18|77.38|74.58|0
1658294100000|2022-07-20 05:15:00|77.62|74.82|77.76|74.96|77.98|75.18|77.59|74.79|0
1658294400000|2022-07-20 05:20:00|77.9|75.1|78.33|75.53|78.55|75.75|77.9|75.1|0
1658294700000|2022-07-20 05:25:00|78.37|75.57|77.61|74.81|78.4|75.6|77.61|74.81|0
1658295000000|2022-07-20 05:30:00|77.65|74.85|77.96|75.16|78.32|75.52|77.65|74.85|0
1658295300000|2022-07-20 05:35:00|78.04|75.24|77.96|75.16|78.32|75.52|77.71|74.91|0
1658295600000|2022-07-20 05:40:00|78|75.2|77.88|75.08|78.17|75.37|77.57|74.77|0
1658295900000|2022-07-20 05:45:00|77.85|75.05|77.81|75.01|78.03|75.23|77.81|75.01|0
1658296200000|2022-07-20 05:50:00|77.88|75.08|77.73|74.93|77.88|75.08|77.38|74.58|0
1658296500000|2022-07-20 05:55:00|77.66|74.86|77.26|74.46|78.27|75.47|77.26|74.46|0
1658296800000|2022-07-20 06:00:00|77.41|74.61|77.62|74.82|77.83|75.03|76.91|74.11|0
1658297100000|2022-07-20 06:05:00|77.69|74.89|77.04|74.24|77.76|74.96|76.97|74.17|0
1658297400000|2022-07-20 06:10:00|77.11|74.31|77.72|74.92|77.75|74.95|77.11|74.31|0
1658297700000|2022-07-20 06:15:00|77.68|74.88|77.89|75.09|77.89|75.09|77.14|74.34|0
1658298000000|2022-07-20 06:20:00|77.86|75.06|78.1|75.3|78.46|75.66|77.6|74.8|0
1658298300000|2022-07-20 06:25:00|78.07|75.27|77.31|74.51|78.32|75.52|77.21|74.41|0
1658298600000|2022-07-20 06:30:00|77.38|74.58|77.16|74.36|77.49|74.69|77.1|74.3|0
1658298900000|2022-07-20 06:35:00|77.24|74.44|76.95|74.15|77.73|74.93|76.95|74.15|0
1658299200000|2022-07-20 06:40:00|76.81|74.01|77.23|74.43|77.59|74.79|76.73|73.93|0
1658299500000|2022-07-20 06:45:00|77.3|74.5|76.66|73.86|77.41|74.61|76.45|73.65|0
1658299800000|2022-07-20 06:50:00|76.73|73.93|77.22|74.42|77.43|74.63|76.58|73.78|0
1658300100000|2022-07-20 06:55:00|77.15|74.35|77.36|74.56|77.4|74.6|77|74.2|0
1658300400000|2022-07-20 07:00:00|77.64|74.84|77.78|74.98|79.22|76.42|77.64|74.84|0
1658300700000|2022-07-20 07:05:00|77.69|75.29|76.44|74.04|77.8|75.4|76.02|73.62|0
1658301000000|2022-07-20 07:10:00|76.37|73.97|77.22|74.82|77.4|75|76.23|73.83|0
1658301300000|2022-07-20 07:15:00|77.36|74.96|76.86|74.46|78.26|75.86|76.64|74.24|0
1658301600000|2022-07-20 07:20:00|76.93|74.53|77.21|74.81|77.21|74.81|75.79|73.39|0
1658301900000|2022-07-20 07:25:00|77.57|75.17|78.03|75.63|78.21|75.81|77.24|74.84|0
1658302200000|2022-07-20 07:30:00|78.06|75.66|79.14|76.74|79.22|76.82|77.38|74.98|0
1658302500000|2022-07-20 07:35:00|79.22|76.82|80.38|77.98|80.46|78.06|79.14|76.74|0
1658302800000|2022-07-20 07:40:00|80.46|78.06|81.27|78.87|81.34|78.94|79.87|77.47|0
1658303100000|2022-07-20 07:45:00|81.34|78.94|81.04|78.64|81.64|79.24|80.67|78.27|0
1658303400000|2022-07-20 07:50:00|81.11|78.71|80.52|78.12|81.19|78.79|80.3|77.9|0
1658303700000|2022-07-20 07:55:00|80.3|77.9|81.25|78.85|81.4|79|80|77.6|0
1658304000000|2022-07-20 08:00:00|81.33|78.93|79.56|77.16|81.48|79.08|79.48|77.08|0
1658304300000|2022-07-20 08:05:00|79.52|77.12|78.93|76.53|79.99|77.59|78.9|76.5|0
1658304600000|2022-07-20 08:10:00|78.97|76.57|78.96|76.56|79.11|76.71|78.32|75.92|0
1658304900000|2022-07-20 08:15:00|79.04|76.64|79.47|77.07|79.47|77.07|78.6|76.2|0
1658305200000|2022-07-20 08:20:00|79.54|77.14|80.2|77.8|80.35|77.95|79.32|76.92|0
1658305500000|2022-07-20 08:25:00|80.35|77.95|79.68|77.28|80.6|78.2|79.68|77.28|0
1658305800000|2022-07-20 08:30:00|79.79|77.39|79.75|77.35|80.01|77.61|79.42|77.02|0
1658306100000|2022-07-20 08:35:00|79.71|77.31|80.04|77.64|80.19|77.79|79.53|77.13|0
1658306400000|2022-07-20 08:40:00|80|77.6|79.96|77.56|80.07|77.67|79.6|77.2|0
1658306700000|2022-07-20 08:45:00|79.89|77.49|80.62|78.22|81.21|78.81|79.89|77.49|0
1658307000000|2022-07-20 08:50:00|80.66|78.26|80.88|78.48|81.25|78.85|80.66|78.26|0
1658307300000|2022-07-20 08:55:00|80.84|78.44|80.46|78.06|81.06|78.66|80.39|77.99|0
1658307600000|2022-07-20 09:00:00|80.54|78.14|79.8|77.4|80.54|78.14|79.43|77.03|0
1658307900000|2022-07-20 09:05:00|79.72|77.32|79.76|77.36|79.94|77.54|79.43|77.03|0
1658308200000|2022-07-20 09:10:00|79.79|77.39|79.75|77.35|79.94|77.54|79.43|77.03|0
1658308500000|2022-07-20 09:15:00|79.72|77.32|79.79|77.39|80.05|77.65|79.5|77.1|0
1658308800000|2022-07-20 09:20:00|79.82|77.42|79.85|77.45|80.37|77.97|79.57|77.17|0
1658309100000|2022-07-20 09:25:00|79.78|77.38|80.36|77.96|80.44|78.04|79.71|77.31|0
1658309400000|2022-07-20 09:30:00|80.29|77.89|80.07|77.67|80.59|78.19|79.85|77.45|0
1658309700000|2022-07-20 09:35:00|79.99|77.59|79.19|76.79|80.07|77.67|79.19|76.79|0
1658310000000|2022-07-20 09:40:00|79.22|76.82|79.55|77.15|79.77|77.37|79.04|76.64|0
1658310300000|2022-07-20 09:45:00|79.51|77.11|79.54|77.14|79.84|77.44|79.44|77.04|0
1658310600000|2022-07-20 09:50:00|79.58|77.18|78.92|76.52|79.61|77.21|78.92|76.52|0
1658310900000|2022-07-20 09:55:00|78.95|76.55|79.46|77.06|79.61|77.21|78.81|76.41|0
1658311200000|2022-07-20 10:00:00|79.53|77.13|79.97|77.57|80.3|77.9|79.17|76.77|0
1658311500000|2022-07-20 10:05:00|79.75|77.35|80.3|77.9|80.3|77.9|79.46|77.06|0
1658311800000|2022-07-20 10:10:00|80.18|77.78|80.18|77.78|80.59|78.19|80.18|77.78|0
1658312100000|2022-07-20 10:15:00|80.22|77.82|79.41|77.01|80.25|77.85|79.41|77.01|0
1658312400000|2022-07-20 10:20:00|79.37|76.97|79.44|77.04|79.77|77.37|79.22|76.82|0
1658312700000|2022-07-20 10:25:00|79.37|76.97|80.09|77.69|80.09|77.69|79.11|76.71|0
1658313000000|2022-07-20 10:30:00|80.17|77.77|83.07|80.67|83.07|80.67|80.02|77.62|0
1658313300000|2022-07-20 10:35:00|83.19|80.79|84.21|81.81|84.21|81.81|82.32|79.92|0
1658313600000|2022-07-20 10:40:00|84.13|81.73|83.59|81.19|85.05|82.65|82.99|80.59|0
1658313900000|2022-07-20 10:45:00|83.75|81.35|85.27|82.87|85.97|83.57|83.75|81.35|0
1658314200000|2022-07-20 10:50:00|85.2|82.8|84.39|81.99|85.27|82.87|84.12|81.72|0
1658314500000|2022-07-20 10:55:00|84.42|82.02|83.73|81.33|84.65|82.25|83.2|80.8|0
1658314800000|2022-07-20 11:00:00|83.58|81.18|83.73|81.33|83.8|81.4|83.27|80.87|0
1658315100000|2022-07-20 11:05:00|83.65|81.25|83.95|81.55|83.95|81.55|83.04|80.64|0
1658315400000|2022-07-20 11:10:00|83.88|81.48|84.18|81.78|84.56|82.16|83.65|81.25|0
1658315700000|2022-07-20 11:15:00|84.25|81.85|84.17|81.77|84.87|82.47|84.17|81.77|0
1658316000000|2022-07-20 11:20:00|84.1|81.7|83.41|81.01|84.1|81.7|83.33|80.93|0
1658316300000|2022-07-20 11:25:00|83.26|80.86|83.06|80.66|83.63|81.23|83.02|80.62|0
1658316600000|2022-07-20 11:30:00|83.1|80.7|83.17|80.77|83.71|81.31|82.95|80.55|0
1658316900000|2022-07-20 11:35:00|83.32|80.92|83.55|81.15|84.01|81.61|83.32|80.92|0
1658317200000|2022-07-20 11:40:00|83.51|81.11|84.61|82.21|84.61|82.21|83.51|81.11|0
1658317500000|2022-07-20 11:45:00|84.8|82.4|84.45|82.05|84.88|82.48|84.15|81.75|0
1658317800000|2022-07-20 11:50:00|84.38|81.98|84.22|81.82|84.84|82.44|84.07|81.67|0
1658318100000|2022-07-20 11:55:00|84.18|81.78|84.22|81.82|84.37|81.97|83.91|81.51|0
1658318400000|2022-07-20 12:00:00|84.37|81.97|83.49|81.09|84.37|81.97|83.11|80.71|0
1658318700000|2022-07-20 12:05:00|83.57|81.17|81.75|79.35|83.95|81.55|81.67|79.27|0
1658319000000|2022-07-20 12:10:00|81.9|79.5|81.67|79.27|82.05|79.65|81.52|79.12|0
1658319300000|2022-07-20 12:15:00|81.52|79.12|82.23|79.83|82.34|79.94|81.52|79.12|0
1658319600000|2022-07-20 12:20:00|82.27|79.87|85.16|82.76|85.78|83.38|82.19|79.79|0
1658319900000|2022-07-20 12:25:00|84.85|82.45|84.62|82.22|85.47|83.07|84.23|81.83|0
1658320200000|2022-07-20 12:30:00|84.69|82.29|83.77|81.37|84.92|82.52|83.39|80.99|0
1658320500000|2022-07-20 12:35:00|83.85|81.45|84.84|82.44|85.3|82.9|83.77|81.37|0
1658320800000|2022-07-20 12:40:00|84.68|82.28|84.3|81.9|85.3|82.9|84.07|81.67|0
1658321100000|2022-07-20 12:45:00|84.37|81.97|83.07|80.67|84.53|82.13|83|80.6|0
1658321400000|2022-07-20 12:50:00|83.41|81.01|81.97|79.57|83.58|81.18|81.49|79.09|0
1658321700000|2022-07-20 12:55:00|81.82|79.42|82.27|79.87|82.27|79.87|81.74|79.34|0
1658322000000|2022-07-20 13:00:00|82.35|79.95|81.96|79.56|82.42|80.02|81.37|78.97|0
1658322300000|2022-07-20 13:05:00|81.89|79.49|82.19|79.79|82.19|79.79|81.51|79.11|0
1658322600000|2022-07-20 13:10:00|82.11|79.71|82.64|80.24|82.64|80.24|81.88|79.48|0
1658322900000|2022-07-20 13:15:00|82.71|80.31|81.5|79.1|82.71|80.31|81.35|78.95|0
1658323200000|2022-07-20 13:20:00|81.65|79.25|80.97|78.57|81.8|79.4|80.6|78.2|0
1658323500000|2022-07-20 13:25:00|80.9|78.5|80.6|78.2|81.34|78.94|80.38|77.98|0
1658323800000|2022-07-20 13:30:00|80.82|78.42|81.41|79.01|83.15|80.75|80.67|78.27|0
1658324100000|2022-07-20 13:35:00|81.04|78.64|80|77.6|81.12|78.72|79.26|76.86|0
1658324400000|2022-07-20 13:40:00|80.07|77.67|80.36|77.96|81.26|78.86|79.48|77.08|0
1658324700000|2022-07-20 13:45:00|79.99|77.59|81.1|78.7|81.85|79.45|79.85|77.45|0
1658325000000|2022-07-20 13:50:00|81.18|78.78|81.92|79.52|82|79.6|80.06|77.66|0
1658325300000|2022-07-20 13:55:00|82.07|79.67|83.51|81.11|83.89|81.49|81.32|78.92|0
1658325600000|2022-07-20 14:00:00|83.66|81.26|82.9|80.5|84.2|81.8|82.45|80.05|0
1658325900000|2022-07-20 14:05:00|82.82|80.42|80.74|78.34|84.73|82.33|80.74|78.34|0
1658326200000|2022-07-20 14:10:00|80.67|78.27|80|77.6|80.89|78.49|79.85|77.45|0
1658326500000|2022-07-20 14:15:00|80.29|77.89|80.36|77.96|81.19|78.79|80.29|77.89|0
1658326800000|2022-07-20 14:20:00|80.29|77.89|78.22|75.82|80.44|78.04|78.22|75.82|0
1658327100000|2022-07-20 14:25:00|78.29|75.89|76.34|73.94|78.29|75.89|76.19|73.79|0
1658327400000|2022-07-20 14:30:00|76.19|73.79|74.28|71.88|76.55|74.15|73.86|71.46|0
1658327700000|2022-07-20 14:35:00|74.21|71.81|74.24|71.84|75.81|73.41|72.95|70.55|0
1658328000000|2022-07-20 14:40:00|74.31|71.91|74.45|72.05|75.5|73.1|74.31|71.91|0
1658328300000|2022-07-20 14:45:00|74.59|72.19|72.43|70.03|74.59|72.19|72.09|69.69|0
1658328600000|2022-07-20 14:50:00|72.57|70.17|70.82|68.42|72.71|70.31|70.35|67.95|0
1658328900000|2022-07-20 14:55:00|70.75|68.35|70.22|67.82|71.36|68.96|70.22|67.82|0
1658329200000|2022-07-20 15:00:00|70.08|67.68|71.49|69.09|72.1|69.7|70.08|67.68|0
1658329500000|2022-07-20 15:05:00|71.42|69.02|72.24|69.84|72.72|70.32|71.42|69.02|0
1658329800000|2022-07-20 15:10:00|72.17|69.77|72.71|70.31|72.85|70.45|72.03|69.63|0
1658330100000|2022-07-20 15:15:00|72.85|70.45|72.77|70.37|73.19|70.79|72.5|70.1|0
1658330400000|2022-07-20 15:20:00|72.71|70.31|73.35|70.95|74.29|71.89|72.57|70.17|0
1658330700000|2022-07-20 15:25:00|73.28|70.88|72.6|70.2|73.7|71.3|72.32|69.92|0
1658331000000|2022-07-20 15:30:00|72.53|70.13|72.97|70.57|73.25|70.85|72.12|69.72|0
1658331300000|2022-07-20 15:35:00|73.04|70.64|74.06|71.66|74.69|72.29|72.43|70.03|0
1658331600000|2022-07-20 15:40:00|74.2|71.8|73.65|71.25|74.76|72.36|73.51|71.11|0
1658331900000|2022-07-20 15:45:00|73.51|71.11|73.16|70.76|73.58|71.18|72.82|70.42|0
1658332200000|2022-07-20 15:50:00|73.23|70.83|71.8|69.4|73.23|70.83|71.47|69.07|0
1658332500000|2022-07-20 15:55:00|71.94|69.54|71.93|69.53|72.34|69.94|71.4|69|0
1658332800000|2022-07-20 16:00:00|72|69.6|71.72|69.32|72.31|69.91|71.6|69.2|0
1658333100000|2022-07-20 16:05:00|71.85|69.45|70.78|68.38|71.92|69.52|70.64|68.24|0
1658333400000|2022-07-20 16:10:00|70.91|68.51|70.71|68.31|71.17|68.77|70.51|68.11|0
1658333700000|2022-07-20 16:15:00|70.77|68.37|71.1|68.7|71.98|69.58|70.64|68.24|0
1658334000000|2022-07-20 16:20:00|71.03|68.63|71.23|68.83|71.64|69.24|70.97|68.57|0
1658334300000|2022-07-20 16:25:00|71.3|68.9|72.64|70.24|72.71|70.31|71.16|68.76|0
1658334600000|2022-07-20 16:30:00|72.71|70.31|71.69|69.29|72.71|70.31|71.69|69.29|0
1658334900000|2022-07-20 16:35:00|71.76|69.36|72.03|69.63|72.09|69.69|71.29|68.89|0
1658335200000|2022-07-20 16:40:00|71.89|69.49|75.7|72.82|75.77|73.34|71.69|69.29|0
1658335500000|2022-07-20 16:45:00|75.77|72.89|78.11|75.23|78.76|75.88|75.77|72.89|0
1658335800000|2022-07-20 16:50:00|78.04|75.16|74.82|71.94|78.18|75.3|74.4|71.52|0
1658336100000|2022-07-20 16:55:00|74.96|72.08|74.05|71.17|75.24|72.36|73.47|70.59|0
1658336400000|2022-07-20 17:00:00|74.12|71.24|77.08|74.68|77.36|74.96|73.98|71.1|0
1658336700000|2022-07-20 17:05:00|77.15|74.75|78.25|75.37|79.56|76.7|75.94|73.54|0
1658337000000|2022-07-20 17:10:00|78.61|75.73|80.78|77.9|80.95|78.07|78.61|75.73|0
1658337300000|2022-07-20 17:15:00|80.92|78.04|79.16|76.28|81.44|78.56|79.09|76.21|0
1658337600000|2022-07-20 17:20:00|78.95|76.07|79.81|76.93|80.18|77.3|78.95|76.07|0
1658337900000|2022-07-20 17:25:00|79.89|77.01|77.57|74.69|80.18|77.3|77.57|74.69|0
1658338200000|2022-07-20 17:30:00|77.71|74.83|76.5|73.62|78.5|75.62|75.94|73.06|0
1658338500000|2022-07-20 17:35:00|76.64|73.76|76.99|74.11|77.99|75.11|76.64|73.76|0
1658338800000|2022-07-20 17:40:00|77.03|74.15|77.1|74.22|78.71|75.83|76.43|73.55|0
1658339100000|2022-07-20 17:45:00|77.18|74.3|78.9|76.02|78.97|76.09|76.75|73.87|0
1658339400000|2022-07-20 17:50:00|78.97|76.09|78.89|76.01|79.18|76.3|78.17|75.29|0
1658339700000|2022-07-20 17:55:00|78.86|75.98|81.2|78.32|81.53|78.65|78.75|75.87|0
1658340000000|2022-07-20 18:00:00|81.38|78.5|79.19|76.31|81.38|78.5|78.99|76.11|0
1658340300000|2022-07-20 18:05:00|79.12|76.24|78.53|75.65|79.77|76.89|78.53|75.65|0
1658340600000|2022-07-20 18:10:00|78.61|75.73|78.96|76.08|79.91|77.03|78.46|75.58|0
1658340900000|2022-07-20 18:15:00|79.04|76.16|78.31|75.43|79.91|77.03|78.17|75.29|0
1658341200000|2022-07-20 18:20:00|78.17|75.29|76.35|73.95|78.53|75.65|76.35|73.95|0
1658341500000|2022-07-20 18:25:00|76.42|74.02|75.36|72.96|76.57|74.17|74.94|72.54|0
1658341800000|2022-07-20 18:30:00|75.29|72.89|75.08|72.68|76.35|73.95|75.01|72.61|0
1658342100000|2022-07-20 18:35:00|75.15|72.75|74.45|72.05|75.5|73.1|74.45|72.05|0
1658342400000|2022-07-20 18:40:00|74.38|71.98|74.79|72.39|75.42|73.02|74.38|71.98|0
1658342700000|2022-07-20 18:45:00|74.72|72.32|74.44|72.04|75.28|72.88|74.44|72.04|0
1658343000000|2022-07-20 18:50:00|74.37|71.97|77.11|74.71|77.25|74.85|74.37|71.97|0
1658343300000|2022-07-20 18:55:00|77.18|74.78|75.38|72.98|77.75|75.35|74.99|72.59|0
1658343600000|2022-07-20 19:00:00|75.41|73.01|73.05|70.65|75.83|73.43|72.98|70.58|0
1658343900000|2022-07-20 19:05:00|72.98|70.58|73.53|71.13|73.8|71.4|72.3|69.9|0
1658344200000|2022-07-20 19:10:00|73.46|71.06|73.32|70.92|73.73|71.33|72.57|70.17|0
1658344500000|2022-07-20 19:15:00|73.11|70.71|72.5|70.1|73.52|71.12|72.16|69.76|0
1658344800000|2022-07-20 19:20:00|72.56|70.16|73.52|71.12|73.86|71.46|72.29|69.89|0
1658345100000|2022-07-20 19:25:00|73.45|71.05|72.01|69.61|73.45|71.05|71.95|69.55|0
1658345400000|2022-07-20 19:30:00|71.95|69.55|74.06|71.66|75.65|73.25|71.81|69.41|0
1658345700000|2022-07-20 19:35:00|74.2|71.8|74.13|71.73|74.82|72.42|73.51|71.11|0
1658346000000|2022-07-20 19:40:00|74.27|71.87|72.89|70.49|74.47|72.07|72.41|70.01|0
1658346300000|2022-07-20 19:45:00|73.03|70.63|73.36|70.96|74.12|71.72|72.55|70.15|0
1658346600000|2022-07-20 19:50:00|72.89|70.49|74.6|72.2|75.02|72.62|72.41|70.01|0
1658346900000|2022-07-20 19:55:00|74.39|71.99|74.8|72.4|75.29|72.89|73.98|71.58|0
1658347200000|2022-07-20 20:00:00|74.73|72.33|73.97|71.57|74.73|72.33|73.35|70.95|0
1658347500000|2022-07-20 20:05:00|74.04|71.64|74.03|71.63|74.66|72.26|73.55|71.15|0
1658347800000|2022-07-20 20:10:00|74.24|71.84|75.49|73.09|75.77|73.37|74.1|71.7|0
1658348100000|2022-07-20 20:15:00|75.76|72.96|76.43|73.63|77.17|74.37|75.48|72.68|0
1658348400000|2022-07-20 20:20:00|76.39|73.59|76.31|73.51|76.63|73.83|75.97|73.17|0
1658348700000|2022-07-20 20:25:00|76.35|73.55|76.59|73.79|76.95|74.15|76.24|73.44|0
1658349000000|2022-07-20 20:30:00|76.66|73.86|76.8|74|77.02|74.22|76.38|73.58|0
1658349300000|2022-07-20 20:35:00|76.77|73.97|77.29|74.49|77.29|74.49|76.66|73.86|0
1658349600000|2022-07-20 20:40:00|77.19|74.39|76.79|73.99|77.29|74.49|76.51|73.71|0
1658349900000|2022-07-20 20:45:00|76.76|73.96|77.07|74.27|77.07|74.27|76.58|73.78|0
1658350200000|2022-07-20 20:50:00|77.14|74.34|77.14|74.34|77.28|74.48|76.93|74.13|0
1658350500000|2022-07-20 20:55:00|77.21|74.41|77.2|74.4|77.24|74.44|77.14|74.34|0
1658350800000|2022-07-20 21:00:00|77.15|74.35|77.08|74.28|77.22|74.42|77.05|74.25|0
1658351100000|2022-07-20 21:05:00|77.09|74.29|77.05|74.25|77.28|74.48|76.92|74.12|0
1658351400000|2022-07-20 21:10:00|77.04|74.24|77.16|74.36|77.24|74.44|77.03|74.23|0
1658351700000|2022-07-20 21:15:00|77.2|74.4|77.15|74.35|77.2|74.4|77.14|74.34|0
1658352000000|2022-07-20 21:20:00|77.17|74.37|77.12|74.32|77.18|74.38|77.1|74.3|0
1658352300000|2022-07-20 21:25:00|77|74.2|76.74|73.94|77.06|74.26|76.68|73.88|0
1658352600000|2022-07-20 21:30:00|76.72|73.92|76.55|73.75|76.72|73.92|76.54|73.74|0
1658352900000|2022-07-20 21:35:00|76.65|73.85|76.02|73.22|76.68|73.88|76.02|73.22|0
1658353200000|2022-07-20 21:40:00|76.17|73.37|76.12|73.32|76.52|73.72|76.12|73.32|0
1658353500000|2022-07-20 21:45:00|76.03|73.23|75.97|73.17|76.03|73.23|75.93|73.13|0
1658353800000|2022-07-20 21:50:00|75.94|73.14|76.34|73.54|76.34|73.54|75.94|73.14|0
1658354100000|2022-07-20 21:55:00|76.32|73.52|76.7|73.9|76.7|73.9|76.19|73.39|0
1658354400000|2022-07-20 22:00:00|76.84|74.04|76.87|74.07|77.3|74.5|76.52|73.72|0
1658354700000|2022-07-20 22:05:00|76.8|74|77.08|74.28|77.22|74.42|76.65|73.85|0
1658355000000|2022-07-20 22:10:00|77.04|74.24|76.93|74.13|77.18|74.38|76.79|73.99|0
1658355300000|2022-07-20 22:15:00|77|74.2|77.96|75.16|78.04|75.24|77|74.2|0
1658355600000|2022-07-20 22:20:00|78|75.2|77.78|74.98|78.28|75.48|77.78|74.98|0
1658355900000|2022-07-20 22:25:00|77.71|74.91|77.35|74.55|77.74|74.94|77.06|74.26|0
1658356200000|2022-07-20 22:30:00|77.27|74.47|77.31|74.51|77.66|74.86|76.99|74.19|0
1658356500000|2022-07-20 22:35:00|77.34|74.54|78.2|75.4|78.2|75.4|77.34|74.54|0
1658356800000|2022-07-20 22:40:00|78.12|75.32|78.26|75.46|78.26|75.46|77.84|75.04|0
1658357100000|2022-07-20 22:45:00|78.23|75.43|77.83|75.03|78.26|75.46|77.65|74.85|0
1658357400000|2022-07-20 22:50:00|78.04|75.24|78.11|75.31|78.26|75.46|78.04|75.24|0
1658357700000|2022-07-20 22:55:00|78.04|75.24|77.82|75.02|78.18|75.38|77.68|74.88|0
1658358000000|2022-07-20 23:00:00|77.75|74.95|77.85|75.05|77.89|75.09|77.68|74.88|0
1658358300000|2022-07-20 23:05:00|77.89|75.09|77.17|74.37|77.89|75.09|77.1|74.3|0
1658358600000|2022-07-20 23:10:00|77.24|74.44|77.38|74.58|77.6|74.8|77.14|74.34|0
1658358900000|2022-07-20 23:15:00|77.34|74.54|76.95|74.15|77.34|74.54|76.95|74.15|0
1658359200000|2022-07-20 23:20:00|77.02|74.22|76.24|73.44|77.06|74.26|76.17|73.37|0
1658359500000|2022-07-20 23:25:00|76.17|73.37|76.09|73.29|76.2|73.4|75.81|73.01|0
1658359800000|2022-07-20 23:30:00|76.16|73.36|75.95|73.15|76.44|73.64|75.95|73.15|0
1658360100000|2022-07-20 23:35:00|75.88|73.08|76.22|73.42|76.23|73.43|75.88|73.08|0
1658360400000|2022-07-20 23:40:00|76.29|73.49|76.15|73.35|76.54|73.74|76.08|73.28|0
1658360700000|2022-07-20 23:45:00|76.19|73.39|75.9|73.1|76.22|73.42|75.76|72.96|0
1658361000000|2022-07-20 23:50:00|75.93|73.13|75.58|72.78|76|73.2|75.44|72.64|0
1658361300000|2022-07-20 23:55:00|75.55|72.75|76.35|73.55|76.35|73.55|75.51|72.71|0
1658361600000|2022-07-21 00:00:00|76.49|73.69|77.2|74.4|77.48|74.68|76.49|73.69|0
1658361900000|2022-07-21 00:05:00|77.12|74.32|77.62|74.82|77.84|75.04|77.12|74.32|0
1658362200000|2022-07-21 00:10:00|77.69|74.89|77.47|74.67|78.05|75.25|77.4|74.6|0
1658362500000|2022-07-21 00:15:00|77.4|74.6|76.69|73.89|77.68|74.88|76.51|73.71|0
1658362800000|2022-07-21 00:20:00|76.62|73.82|76.29|73.49|76.97|74.17|76.29|73.49|0
1658363100000|2022-07-21 00:25:00|76.26|73.46|76.18|73.38|76.68|73.88|76.08|73.28|0
1658363400000|2022-07-21 00:30:00|76.25|73.45|76.36|73.56|76.53|73.73|75.97|73.17|0
1658363700000|2022-07-21 00:35:00|76.46|73.66|76.03|73.23|76.46|73.66|75.68|72.88|0
1658364000000|2022-07-21 00:40:00|76|73.2|76.17|73.37|76.35|73.55|75.89|73.09|0
1658364300000|2022-07-21 00:45:00|76.1|73.3|75.6|72.8|76.1|73.3|75.46|72.66|0
1658364600000|2022-07-21 00:50:00|75.67|72.87|75.49|72.69|75.74|72.94|75.31|72.51|0
1658364900000|2022-07-21 00:55:00|75.45|72.65|75.24|72.44|75.45|72.65|74.96|72.16|0
1658365200000|2022-07-21 01:00:00|75.31|72.51|75.98|73.18|75.98|73.18|75.31|72.51|0
1658365500000|2022-07-21 01:05:00|76.05|73.25|76.33|73.53|76.93|74.13|76.05|73.25|0
1658365800000|2022-07-21 01:10:00|76.29|73.49|76.25|73.45|76.65|73.85|76|73.2|0
1658366100000|2022-07-21 01:15:00|76.21|73.41|76.14|73.34|76.36|73.56|75.72|72.92|0
1658366400000|2022-07-21 01:20:00|76.18|73.38|76.42|73.62|76.64|73.84|76.07|73.27|0
1658366700000|2022-07-21 01:25:00|76.49|73.69|78.36|75.56|78.36|75.56|76.49|73.69|0
1658367000000|2022-07-21 01:30:00|78.28|75.48|77.05|74.25|78.43|75.63|77.05|74.25|0
1658367300000|2022-07-21 01:35:00|77.13|74.33|76.48|73.68|77.13|74.33|76.44|73.64|0
1658367600000|2022-07-21 01:40:00|76.59|73.79|76.47|73.67|76.62|73.82|76.05|73.25|0
1658367900000|2022-07-21 01:45:00|76.4|73.6|76.72|73.92|77.33|74.53|76.4|73.6|0
1658368200000|2022-07-21 01:50:00|76.68|73.88|77.18|74.38|77.33|74.53|76.68|73.88|0
1658368500000|2022-07-21 01:55:00|77.11|74.31|76.78|73.98|77.18|74.38|76.68|73.88|0
1658368800000|2022-07-21 02:00:00|76.82|74.02|76.24|73.44|77.18|74.38|76.24|73.44|0
1658369100000|2022-07-21 02:05:00|76.1|73.3|76.31|73.51|76.45|73.65|75.71|72.91|0
1658369400000|2022-07-21 02:10:00|76.24|73.44|75.95|73.15|76.31|73.51|75.74|72.94|0
1658369700000|2022-07-21 02:15:00|75.88|73.08|75.88|73.08|76.06|73.26|75.6|72.8|0
1658370000000|2022-07-21 02:20:00|75.81|73.01|75.84|73.04|75.88|73.08|75.38|72.58|0
1658370300000|2022-07-21 02:25:00|75.87|73.07|75.66|72.86|75.87|73.07|75.52|72.72|0
1658370600000|2022-07-21 02:30:00|75.69|72.89|75.58|72.78|75.98|73.18|75.48|72.68|0
1658370900000|2022-07-21 02:35:00|75.51|72.71|75.44|72.64|75.65|72.85|75.37|72.57|0
1658371200000|2022-07-21 02:40:00|75.47|72.67|75.57|72.77|75.58|72.78|75.36|72.56|0
1658371500000|2022-07-21 02:45:00|75.65|72.85|75.78|72.98|75.85|73.05|75.26|72.46|0
1658371800000|2022-07-21 02:50:00|75.85|73.05|75.85|73.05|76.13|73.33|75.64|72.84|0
1658372100000|2022-07-21 02:55:00|75.92|73.12|75.85|73.05|76.06|73.26|75.77|72.97|0
1658372400000|2022-07-21 03:00:00|75.81|73.01|75.63|72.83|76.13|73.33|75.63|72.83|0
1658372700000|2022-07-21 03:05:00|75.56|72.76|75.48|72.68|75.84|73.04|75.42|72.62|0
1658373000000|2022-07-21 03:10:00|75.41|72.61|74.78|71.98|75.55|72.75|74.71|71.91|0
1658373300000|2022-07-21 03:15:00|74.71|71.91|74.98|72.18|75.13|72.33|74.64|71.84|0
1658373600000|2022-07-21 03:20:00|75.02|72.22|75.26|72.46|75.4|72.6|74.91|72.11|0
1658373900000|2022-07-21 03:25:00|75.33|72.53|75.33|72.53|75.47|72.67|75.19|72.39|0
1658374200000|2022-07-21 03:30:00|75.29|72.49|75.53|72.73|75.61|72.81|74.97|72.17|0
1658374500000|2022-07-21 03:35:00|75.57|72.77|75.25|72.45|75.67|72.87|75.18|72.38|0
1658374800000|2022-07-21 03:40:00|75.32|72.52|75.31|72.51|75.53|72.73|75.18|72.38|0
1658375100000|2022-07-21 03:45:00|75.24|72.44|75.17|72.37|75.31|72.51|74.96|72.16|0
1658375400000|2022-07-21 03:50:00|75.24|72.44|74.74|71.94|75.24|72.44|74.74|71.94|0
1658375700000|2022-07-21 03:55:00|74.78|71.98|75.16|72.36|75.23|72.43|74.74|71.94|0
1658376000000|2022-07-21 04:00:00|75.09|72.29|75.16|72.36|75.16|72.36|74.53|71.73|0
1658376300000|2022-07-21 04:05:00|75.02|72.22|75.19|72.39|75.22|72.42|74.94|72.14|0
1658376600000|2022-07-21 04:10:00|75.15|72.35|75.29|72.49|75.5|72.7|75.15|72.35|0
1658376900000|2022-07-21 04:15:00|75.22|72.42|75.14|72.34|75.36|72.56|75.01|72.21|0
1658377200000|2022-07-21 04:20:00|75.22|72.42|75.78|72.98|75.78|72.98|75.21|72.41|0
1658377500000|2022-07-21 04:25:00|75.85|73.05|75.84|73.04|75.92|73.12|75.67|72.87|0
1658377800000|2022-07-21 04:30:00|75.77|72.97|75.06|72.26|75.84|73.04|74.85|72.05|0
1658378100000|2022-07-21 04:35:00|74.99|72.19|75.38|72.58|75.62|72.82|74.99|72.19|0
1658378400000|2022-07-21 04:40:00|75.34|72.54|74.77|71.97|75.41|72.61|74.77|71.97|0
1658378700000|2022-07-21 04:45:00|74.74|71.94|74.21|71.41|74.98|72.18|74.14|71.34|0
1658379000000|2022-07-21 04:50:00|74.14|71.34|73.72|70.92|74.14|71.34|73.41|70.61|0
1658379300000|2022-07-21 04:55:00|73.65|70.85|74.2|71.4|74.2|71.4|73.58|70.78|0
1658379600000|2022-07-21 05:00:00|74.27|71.47|74.48|71.68|74.69|71.89|74.06|71.26|0
1658379900000|2022-07-21 05:05:00|74.41|71.61|73.71|70.91|74.69|71.89|73.71|70.91|0
1658380200000|2022-07-21 05:10:00|73.64|70.84|74.13|71.33|74.23|71.43|73.36|70.56|0
1658380500000|2022-07-21 05:15:00|74.09|71.29|74.64|71.84|74.71|71.91|74.02|71.22|0
1658380800000|2022-07-21 05:20:00|74.57|71.77|74.22|71.42|74.71|71.91|74.08|71.28|0
1658381100000|2022-07-21 05:25:00|74.26|71.46|74.29|71.49|74.43|71.63|74.15|71.35|0
1658381400000|2022-07-21 05:30:00|74.22|71.42|74.25|71.45|74.29|71.49|73.73|70.93|0
1658381700000|2022-07-21 05:35:00|74.28|71.48|73.31|70.51|74.42|71.62|73.31|70.51|0
1658382000000|2022-07-21 05:40:00|73.38|70.58|73.1|70.3|73.38|70.58|72.76|69.96|0
1658382300000|2022-07-21 05:45:00|73|70.2|72.59|69.79|73.24|70.44|72.35|69.55|0
1658382600000|2022-07-21 05:50:00|72.55|69.75|71.73|68.93|72.62|69.82|70.8|68|0
1658382900000|2022-07-21 05:55:00|71.8|69|71.53|68.73|72|69.2|71.4|68.6|0
1658383200000|2022-07-21 06:00:00|71.46|68.66|71.79|68.99|71.93|69.13|71.19|68.39|0
1658383500000|2022-07-21 06:05:00|71.86|69.06|71.32|68.52|72.06|69.26|71.12|68.32|0
1658383800000|2022-07-21 06:10:00|71.25|68.45|70.95|68.15|71.52|68.72|70.91|68.11|0
1658384100000|2022-07-21 06:15:00|70.98|68.18|71.51|68.71|72.33|69.53|70.98|68.18|0
1658384400000|2022-07-21 06:20:00|71.44|68.64|72.32|69.52|72.39|69.59|71.38|68.58|0
1658384700000|2022-07-21 06:25:00|72.39|69.59|72.83|70.03|72.93|70.13|71.84|69.04|0
1658385000000|2022-07-21 06:30:00|73|70.2|74.06|71.26|74.1|71.3|72.86|70.06|0
1658385300000|2022-07-21 06:35:00|74.1|71.3|73.03|70.23|74.3|71.5|73.03|70.23|0
1658385600000|2022-07-21 06:40:00|73.09|70.29|73.33|70.53|73.4|70.6|72.99|70.19|0
1658385900000|2022-07-21 06:45:00|73.3|70.5|73.95|71.15|73.95|71.15|73.3|70.5|0
1658386200000|2022-07-21 06:50:00|73.88|71.08|73.7|70.9|74.36|71.56|73.39|70.59|0
1658386500000|2022-07-21 06:55:00|73.66|70.86|74.08|71.28|74.35|71.55|73.46|70.66|0
1658386800000|2022-07-21 07:00:00|74.01|71.21|74.18|70.82|74.63|71.62|73.83|70.65|0
1658387100000|2022-07-21 07:05:00|74.11|71.23|73.14|70.74|74.56|71.68|73.14|70.4|0
1658387400000|2022-07-21 07:10:00|73.11|70.71|73.73|71.33|73.73|71.33|72.22|69.82|0
1658387700000|2022-07-21 07:15:00|73.77|71.37|73.49|71.09|74.81|72.41|73.35|70.95|0
1658388000000|2022-07-21 07:20:00|73.42|71.02|73.34|70.94|73.83|71.43|72.7|70.3|0
1658388300000|2022-07-21 07:25:00|73.31|70.91|75.49|73.09|75.49|73.09|73.24|70.84|0
1658388600000|2022-07-21 07:30:00|75.35|72.95|76.34|73.94|76.84|74.44|75.14|72.74|0
1658388900000|2022-07-21 07:35:00|76.27|73.87|75.95|73.55|76.69|74.29|75.95|73.55|0
1658389200000|2022-07-21 07:40:00|75.77|73.37|76.47|74.07|76.62|74.22|75.59|73.19|0
1658389500000|2022-07-21 07:45:00|76.54|74.14|75.69|73.29|76.54|74.14|75.55|73.15|0
1658389800000|2022-07-21 07:50:00|75.55|73.15|75.51|73.11|76.25|73.85|75.48|73.08|0
1658390100000|2022-07-21 07:55:00|75.26|72.86|76.39|73.99|76.53|74.13|75.26|72.86|0
1658390400000|2022-07-21 08:00:00|76.25|73.85|76.92|74.52|77.03|74.63|76.03|73.63|0
1658390700000|2022-07-21 08:05:00|76.95|74.55|76.7|74.3|77.31|74.91|76.31|73.91|0
1658391000000|2022-07-21 08:10:00|76.81|74.41|76.8|74.4|77.06|74.66|76.24|73.84|0
1658391300000|2022-07-21 08:15:00|76.87|74.47|77.3|74.9|77.59|75.19|76.62|74.22|0
1658391600000|2022-07-21 08:20:00|77.37|74.97|78.59|76.19|78.74|76.34|77.01|74.61|0
1658391900000|2022-07-21 08:25:00|78.56|76.16|78.08|75.68|78.7|76.3|77.72|75.32|0
1658392200000|2022-07-21 08:30:00|78.01|75.61|76.97|74.57|78.34|75.94|76.93|74.53|0
1658392500000|2022-07-21 08:35:00|76.86|74.46|77.57|75.17|77.79|75.39|76.64|74.24|0
1658392800000|2022-07-21 08:40:00|77.5|75.1|77.85|75.45|78.28|75.88|75.89|73.49|0
1658393100000|2022-07-21 08:45:00|77.78|75.38|77.77|75.37|77.99|75.59|77.13|74.73|0
1658393400000|2022-07-21 08:50:00|77.7|75.3|77.62|75.22|77.84|75.44|77.19|74.79|0
1658393700000|2022-07-21 08:55:00|77.59|75.19|76.33|73.93|77.66|75.26|76.26|73.86|0
1658394000000|2022-07-21 09:00:00|76.26|73.86|76.9|74.5|77.26|74.86|76.26|73.86|0
1658394300000|2022-07-21 09:05:00|76.97|74.57|76.75|74.35|77.11|74.71|76.58|74.18|0
1658394600000|2022-07-21 09:10:00|76.72|74.32|76.11|73.71|76.72|74.32|76.11|73.71|0
1658394900000|2022-07-21 09:15:00|76.18|73.78|76.07|73.67|76.71|74.31|75.96|73.56|0
1658395200000|2022-07-21 09:20:00|76.1|73.7|75.88|73.48|76.14|73.74|75.6|73.2|0
1658395500000|2022-07-21 09:25:00|75.81|73.41|76.38|73.98|76.38|73.98|75.6|73.2|0
1658395800000|2022-07-21 09:30:00|76.34|73.94|76.3|73.9|76.66|74.26|76.16|73.76|0
1658396100000|2022-07-21 09:35:00|76.27|73.87|76.16|73.76|76.91|74.51|76.16|73.76|0
1658396400000|2022-07-21 09:40:00|76.19|73.79|75.87|73.47|76.44|74.04|75.55|73.15|0
1658396700000|2022-07-21 09:45:00|75.8|73.4|75.65|73.25|76.15|73.75|75.44|73.04|0
1658397000000|2022-07-21 09:50:00|75.51|73.11|75.05|72.65|75.93|73.53|74.95|72.55|0
1658397300000|2022-07-21 09:55:00|75.8|73.4|74.6|72.2|75.84|73.44|74.6|72.2|0
1658397600000|2022-07-21 10:00:00|74.53|72.13|74.25|71.85|74.92|72.52|73.97|71.57|0
1658397900000|2022-07-21 10:05:00|74.36|71.96|73.83|71.43|74.95|72.55|73.83|71.43|0
1658398200000|2022-07-21 10:10:00|73.76|71.36|73.89|71.49|74.24|71.84|73.69|71.29|0
1658398500000|2022-07-21 10:15:00|73.96|71.56|73.54|71.14|74.31|71.91|73.34|70.94|0
1658398800000|2022-07-21 10:20:00|73.47|71.07|73.68|71.28|73.68|71.28|73.06|70.66|0
1658399100000|2022-07-21 10:25:00|73.61|71.21|73.53|71.13|73.71|71.31|73.05|70.65|0
1658399400000|2022-07-21 10:30:00|73.47|71.07|73.29|70.89|73.74|71.34|73.26|70.86|0
1658399700000|2022-07-21 10:35:00|73.32|70.92|73.67|71.27|73.88|71.48|73.32|70.92|0
1658400000000|2022-07-21 10:40:00|73.6|71.2|74.85|72.45|75.02|72.62|73.6|71.2|0
1658400300000|2022-07-21 10:45:00|74.99|72.59|75.41|73.01|75.41|73.01|74.7|72.3|0
1658400600000|2022-07-21 10:50:00|75.37|72.97|75.58|73.18|75.65|73.25|75.12|72.72|0
1658400900000|2022-07-21 10:55:00|75.65|73.25|75.19|72.79|75.9|73.5|74.84|72.44|0
1658401200000|2022-07-21 11:00:00|75.11|72.71|75.18|72.78|75.39|72.99|74.9|72.5|0
1658401500000|2022-07-21 11:05:00|75.22|72.82|74.51|72.11|75.53|73.13|74.41|72.01|0
1658401800000|2022-07-21 11:10:00|74.55|72.15|74.75|72.35|75.17|72.77|74.55|72.15|0
1658402100000|2022-07-21 11:15:00|74.68|72.28|74.75|72.35|74.82|72.42|74.19|71.79|0
1658402400000|2022-07-21 11:20:00|74.71|72.31|75.73|73.33|75.73|73.33|74.54|72.14|0
1658402700000|2022-07-21 11:25:00|75.8|73.4|75.34|72.94|75.87|73.47|75.23|72.83|0
1658403000000|2022-07-21 11:30:00|75.44|73.04|75.02|72.62|75.58|73.18|74.81|72.41|0
1658403300000|2022-07-21 11:35:00|74.98|72.58|76.21|73.81|76.29|73.89|74.88|72.48|0
1658403600000|2022-07-21 11:40:00|76.18|73.78|76.64|74.24|76.78|74.38|75.65|73.25|0
1658403900000|2022-07-21 11:45:00|76.71|74.31|75.46|73.06|76.78|74.38|75.46|73.06|0
1658404200000|2022-07-21 11:50:00|75.43|73.03|75|72.6|75.78|73.38|75|72.6|0
1658404500000|2022-07-21 11:55:00|75.07|72.67|75.45|73.05|75.7|73.3|75.07|72.67|0
1658404800000|2022-07-21 12:00:00|75.49|73.09|74.71|72.31|75.56|73.16|74.5|72.1|0
1658405100000|2022-07-21 12:05:00|74.64|72.24|74.43|72.03|74.85|72.45|73.8|71.4|0
1658405400000|2022-07-21 12:10:00|74.36|71.96|75.05|72.65|75.05|72.65|74.15|71.75|0
1658405700000|2022-07-21 12:15:00|74.95|72.55|73.68|70.32|77.66|74.75|73.58|70.22|0
1658406000000|2022-07-21 12:20:00|73.72|70.36|73.16|69.8|73.72|70.36|71.94|68.58|0
1658406300000|2022-07-21 12:25:00|73.23|69.87|74.19|70.83|74.61|71.25|73.23|69.87|0
1658406600000|2022-07-21 12:30:00|74.16|70.8|72.47|69.11|74.68|71.32|72.44|69.08|0
1658406900000|2022-07-21 12:35:00|72.34|68.98|71.35|67.99|73.15|69.79|71.35|67.99|0
1658407200000|2022-07-21 12:40:00|71.39|68.03|69.65|66.29|71.72|68.36|69.45|66.09|0
1658407500000|2022-07-21 12:45:00|69.58|66.22|69.83|67.43|70.38|67.53|69.1|66.22|0
1658407800000|2022-07-21 12:50:00|70|67.6|71.3|68.9|71.37|68.97|69.5|67.1|0
1658408100000|2022-07-21 12:55:00|71.23|68.83|70.46|68.06|71.75|69.35|69.73|67.33|0
1658408400000|2022-07-21 13:00:00|70.33|67.93|71.54|69.14|71.67|69.27|70.26|67.86|0
1658408700000|2022-07-21 13:05:00|71.67|69.27|72.56|70.16|73.04|70.64|71.67|69.27|0
1658409000000|2022-07-21 13:10:00|72.63|70.23|73.17|70.77|73.24|70.84|72.01|69.61|0
1658409300000|2022-07-21 13:15:00|73.24|70.84|74.35|71.95|74.49|72.09|72.28|69.88|0
1658409600000|2022-07-21 13:20:00|74.28|71.88|74.84|72.44|75.2|72.8|73.72|71.32|0
1658409900000|2022-07-21 13:25:00|74.91|72.51|74.91|72.51|75.48|73.08|74.7|72.3|0
1658410200000|2022-07-21 13:30:00|74.35|71.95|77.45|75.05|77.45|75.05|72.93|70.53|0
1658410500000|2022-07-21 13:35:00|77.74|75.34|75.38|72.98|79.42|77.02|75.38|72.98|0
1658410800000|2022-07-21 13:40:00|75.59|73.19|76.66|74.26|76.87|74.47|74.4|72|0
1658411100000|2022-07-21 13:45:00|77.37|74.97|74.95|72.55|77.95|75.55|74.32|71.92|0
1658411400000|2022-07-21 13:50:00|75.23|72.83|71.9|69.5|76.08|73.68|71.9|69.5|0
1658411700000|2022-07-21 13:55:00|71.83|69.43|73.46|71.06|73.94|71.54|71.56|69.16|0
1658412000000|2022-07-21 14:00:00|73.21|70.81|77.28|74.88|77.28|74.88|71.17|68.77|0
1658412300000|2022-07-21 14:05:00|77.14|74.74|76.99|74.59|77.93|75.53|75.43|73.03|0
1658412600000|2022-07-21 14:10:00|76.85|74.45|80.16|77.76|80.79|78.39|76.35|73.95|0
1658412900000|2022-07-21 14:15:00|80.27|77.87|76.09|73.69|80.34|77.94|75.46|73.06|0
1658413200000|2022-07-21 14:20:00|75.88|73.48|79.24|76.84|79.5|77.1|75.46|73.06|0
1658413500000|2022-07-21 14:25:00|79.13|76.73|80.98|78.58|82.19|79.79|79.06|76.66|0
1658413800000|2022-07-21 14:30:00|80.87|78.47|81.28|78.88|81.58|79.18|79.86|77.46|0
1658414100000|2022-07-21 14:35:00|81.05|78.65|75.82|73.42|81.05|78.65|75.82|73.42|0
1658414400000|2022-07-21 14:40:00|75.78|73.38|74.88|72.48|76.61|74.21|74.74|72.34|0
1658414700000|2022-07-21 14:45:00|74.74|72.34|75.74|73.34|75.99|73.59|74.67|72.27|0
1658415000000|2022-07-21 14:50:00|75.45|73.05|75.08|72.68|76.66|74.26|75.08|72.68|0
1658415300000|2022-07-21 14:55:00|74.94|72.54|73.11|70.71|75.36|72.96|72.9|70.5|0
1658415600000|2022-07-21 15:00:00|73.18|70.78|71.72|69.32|73.87|71.47|71.72|69.32|0
1658415900000|2022-07-21 15:05:00|71.65|69.25|72.68|70.28|73.17|70.77|71.65|69.25|0
1658416200000|2022-07-21 15:10:00|72.54|70.14|72.64|70.24|74.22|71.82|71.84|69.44|0
1658416500000|2022-07-21 15:15:00|72.5|70.1|72.29|69.89|73.33|70.93|71.88|69.48|0
1658416800000|2022-07-21 15:20:00|72.43|70.03|73.4|71|73.93|71.53|71.88|69.48|0
1658417100000|2022-07-21 15:25:00|73.33|70.93|71.46|69.06|73.54|71.14|71.46|69.06|0
1658417400000|2022-07-21 15:30:00|70.98|68.58|68.69|66.29|72.28|69.88|68.69|66.29|0
1658417700000|2022-07-21 15:35:00|68.82|66.42|69.75|67.35|69.75|67.35|68.36|65.96|0
1658418000000|2022-07-21 15:40:00|69.69|67.29|69.55|67.15|69.78|67.38|68.95|66.55|0
1658418300000|2022-07-21 15:45:00|69.51|67.11|70.49|68.09|70.55|68.15|69.01|66.61|0
1658418600000|2022-07-21 15:50:00|70.45|68.05|69.94|67.54|70.69|68.29|69.47|67.07|0
1658418900000|2022-07-21 15:55:00|69.81|67.41|69.6|67.2|69.94|67.54|69|66.6|0
1658419200000|2022-07-21 16:00:00|69.8|67.4|67.64|65.24|69.87|67.47|67.48|65.08|0
1658419500000|2022-07-21 16:05:00|67.61|65.21|65.86|63.46|67.94|65.54|65.79|63.39|0
1658419800000|2022-07-21 16:10:00|65.79|63.39|66.75|64.35|68.79|66.39|65.73|63.33|0
1658420100000|2022-07-21 16:15:00|66.69|64.29|66.36|63.96|67.27|64.87|66.04|63.64|0
1658420400000|2022-07-21 16:20:00|66.23|63.83|65.71|63.31|66.81|64.41|65.71|63.31|0
1658420700000|2022-07-21 16:25:00|65.84|63.44|64.5|62.1|66.03|63.63|64.37|61.97|0
1658421000000|2022-07-21 16:30:00|64.62|62.22|64.82|62.42|65.07|62.67|63.25|60.85|0
1658421300000|2022-07-21 16:35:00|64.75|62.35|64.43|62.03|65.19|62.79|64.24|61.84|0
1658421600000|2022-07-21 16:40:00|64.5|62.1|65.25|62.85|65.25|62.85|64.31|61.91|0
1658421900000|2022-07-21 16:45:00|65.19|62.79|65.63|63.23|65.89|63.49|65.06|62.66|0
1658422200000|2022-07-21 16:50:00|65.57|63.17|65.18|62.78|65.57|63.17|64.8|62.4|0
1658422500000|2022-07-21 16:55:00|65.12|62.72|64.86|62.46|65.37|62.97|64.61|62.21|0
1658422800000|2022-07-21 17:00:00|64.8|62.4|65.68|63.28|65.68|63.28|64.54|62.14|0
1658423100000|2022-07-21 17:05:00|65.67|63.27|65.61|63.21|66.12|63.72|64.91|62.51|0
1658423400000|2022-07-21 17:10:00|65.8|63.4|66.95|64.55|66.95|64.55|65.48|63.08|0
1658423700000|2022-07-21 17:15:00|67.01|64.61|65.42|63.02|67.14|64.74|64.91|62.51|0
1658424000000|2022-07-21 17:20:00|65.54|63.14|66.83|64.43|66.83|64.43|64.91|62.51|0
1658424300000|2022-07-21 17:25:00|66.7|64.3|66.94|64.54|67.54|65.14|65.86|63.46|0
1658424600000|2022-07-21 17:30:00|66.88|64.48|68.64|66.24|69.17|66.77|66.75|64.35|0
1658424900000|2022-07-21 17:35:00|68.84|66.44|67.19|64.79|69.24|66.84|67|64.6|0
1658425200000|2022-07-21 17:40:00|67.06|64.66|66.54|64.14|67.26|64.86|66.22|63.82|0
1658425500000|2022-07-21 17:45:00|66.41|64.01|67.28|64.88|67.58|65.18|66.35|63.95|0
1658425800000|2022-07-21 17:50:00|67.38|64.98|68.76|66.36|68.82|66.42|67.31|64.91|0
1658426100000|2022-07-21 17:55:00|68.89|66.49|67.24|64.84|69.02|66.62|67.11|64.71|0
1658426400000|2022-07-21 18:00:00|67.18|64.78|67.04|64.64|67.7|65.3|66.72|64.32|0
1658426700000|2022-07-21 18:05:00|66.98|64.58|66.13|63.73|67.3|64.9|65.69|63.29|0
1658427000000|2022-07-21 18:10:00|66.2|63.8|65.3|62.9|66.39|63.99|65.3|62.9|0
1658427300000|2022-07-21 18:15:00|65.24|62.84|65.3|62.9|65.84|63.44|64.91|62.51|0
1658427600000|2022-07-21 18:20:00|65.36|62.96|65.16|62.76|65.49|63.09|64.78|62.38|0
1658427900000|2022-07-21 18:25:00|65.23|62.83|65.22|62.82|65.93|63.53|64.97|62.57|0
1658428200000|2022-07-21 18:30:00|65.16|62.76|66.37|63.97|66.37|63.97|65.16|62.76|0
1658428500000|2022-07-21 18:35:00|66.44|64.04|65.6|63.2|67.02|64.62|65.6|63.2|0
1658428800000|2022-07-21 18:40:00|65.53|63.13|67.01|64.61|67.08|64.68|65.47|63.07|0
1658429100000|2022-07-21 18:45:00|66.95|64.55|66.49|64.09|67.47|65.07|66.49|64.09|0
1658429400000|2022-07-21 18:50:00|66.42|64.02|66.23|63.83|66.94|64.54|66.04|63.64|0
1658429700000|2022-07-21 18:55:00|66.16|63.76|65.9|63.5|66.42|64.02|65.27|62.87|0
1658430000000|2022-07-21 19:00:00|65.97|63.57|64.63|62.23|65.97|63.57|64.63|62.23|0
1658430300000|2022-07-21 19:05:00|64.75|62.35|63.37|60.97|64.94|62.54|63.37|60.97|0
1658430600000|2022-07-21 19:10:00|63.5|61.1|64.65|62.25|65|62.6|63.37|60.97|0
1658430900000|2022-07-21 19:15:00|64.75|62.35|64.68|62.28|65.57|63.17|64.46|62.06|0
1658431200000|2022-07-21 19:20:00|64.8|62.4|64.99|62.59|65.37|62.97|64.67|62.27|0
1658431500000|2022-07-21 19:25:00|64.93|62.53|64.36|61.96|64.99|62.59|63.98|61.58|0
1658431800000|2022-07-21 19:30:00|64.42|62.02|63.98|61.58|64.86|62.46|63.73|61.33|0
1658432100000|2022-07-21 19:35:00|63.91|61.51|64.6|62.2|64.66|62.26|63.35|60.95|0
1658432400000|2022-07-21 19:40:00|64.66|62.26|63.72|61.32|64.66|62.26|63.66|61.26|0
1658432700000|2022-07-21 19:45:00|63.78|61.38|63.78|61.38|64.12|61.72|63.46|61.06|0
1658433000000|2022-07-21 19:50:00|62.97|60.57|62.47|60.07|63.03|60.63|62.35|59.95|0
1658433300000|2022-07-21 19:55:00|62.5|60.1|61.02|58.62|63.42|61.02|61.02|58.62|0
1658433600000|2022-07-21 20:00:00|60.96|58.56|61.13|58.73|61.2|58.8|60.35|57.95|0
1658433900000|2022-07-21 20:05:00|61.19|58.79|61.68|59.28|61.74|59.34|61.19|58.79|0
1658434200000|2022-07-21 20:10:00|61.74|59.34|63.9|61.5|63.9|61.5|61.74|59.34|0
1658434500000|2022-07-21 20:15:00|64.03|61.23|64.66|61.86|64.79|61.99|63.66|60.86|0
1658434800000|2022-07-21 20:20:00|64.6|61.8|64.34|61.54|65.04|62.24|64.03|61.23|0
1658435100000|2022-07-21 20:25:00|64.28|61.48|64.27|61.47|64.34|61.54|64.15|61.35|0
1658435400000|2022-07-21 20:30:00|64.21|61.41|64.02|61.22|64.27|61.47|63.89|61.09|0
1658435700000|2022-07-21 20:35:00|63.96|61.16|63.95|61.15|63.96|61.16|63.52|60.72|0
1658436000000|2022-07-21 20:40:00|63.89|61.09|64.26|61.46|64.33|61.53|63.7|60.9|0
1658436300000|2022-07-21 20:45:00|64.32|61.52|64.13|61.33|64.45|61.65|64.13|61.33|0
1658436600000|2022-07-21 20:50:00|64.32|61.52|64.38|61.58|64.44|61.64|64.13|61.33|0
1658436900000|2022-07-21 20:55:00|64.44|61.64|63.72|60.92|64.44|61.64|63.72|60.92|0
1658437200000|2022-07-21 21:00:00|63.77|60.97|63.89|61.09|63.94|61.14|63.73|60.93|0
1658437500000|2022-07-21 21:05:00|63.84|61.04|63.85|61.05|63.96|61.16|63.82|61.02|0
1658437800000|2022-07-21 21:10:00|63.91|61.11|63.72|60.92|63.91|61.11|63.67|60.87|0
1658438100000|2022-07-21 21:15:00|63.71|60.91|63.66|60.86|63.73|60.93|63.61|60.81|0
1658438400000|2022-07-21 21:20:00|63.65|60.85|63.89|61.09|63.96|61.16|63.65|60.85|0
1658438700000|2022-07-21 21:25:00|63.88|61.08|63.97|61.17|64.05|61.25|63.85|61.05|0
1658439000000|2022-07-21 21:30:00|63.94|61.14|63.9|61.1|64.07|61.27|63.9|61.1|0
1658439300000|2022-07-21 21:35:00|63.95|61.15|63.96|61.16|63.96|61.16|63.8|61|0
1658439600000|2022-07-21 21:40:00|63.97|61.17|63.97|61.17|64.01|61.21|63.96|61.16|0
1658439900000|2022-07-21 21:45:00|63.99|61.19|64.11|61.31|64.11|61.31|63.97|61.17|0
1658440200000|2022-07-21 21:50:00|64.07|61.27|64.05|61.25|64.23|61.43|63.94|61.14|0
1658440500000|2022-07-21 21:55:00|64.04|61.24|64.17|61.37|64.19|61.39|64.04|61.24|0
1658440800000|2022-07-21 22:00:00|64.36|61.56|65.12|62.32|65.21|62.41|64.14|61.34|0
1658441100000|2022-07-21 22:05:00|65.24|62.44|65.46|62.66|65.85|63.05|65.24|62.44|0
1658441400000|2022-07-21 22:10:00|65.4|62.6|65.46|62.66|65.84|63.04|65.33|62.53|0
1658441700000|2022-07-21 22:15:00|65.49|62.69|64.82|62.02|65.71|62.91|64.82|62.02|0
1658442000000|2022-07-21 22:20:00|64.88|62.08|64.88|62.08|64.88|62.08|64.22|61.42|0
1658442300000|2022-07-21 22:25:00|64.81|62.01|64.5|61.7|64.94|62.14|64.28|61.48|0
1658442600000|2022-07-21 22:30:00|64.43|61.63|64.37|61.57|64.68|61.88|64.05|61.25|0
1658442900000|2022-07-21 22:35:00|64.49|61.69|64.93|62.13|64.99|62.19|64.49|61.69|0
1658443200000|2022-07-21 22:40:00|64.99|62.19|64.86|62.06|64.99|62.19|64.74|61.94|0
1658443500000|2022-07-21 22:45:00|64.9|62.1|64.73|61.93|65.11|62.31|64.61|61.81|0
1658443800000|2022-07-21 22:50:00|64.67|61.87|64.92|62.12|65.11|62.31|64.67|61.87|0
1658444100000|2022-07-21 22:55:00|64.85|62.05|64.95|62.15|64.98|62.18|64.73|61.93|0
1658444400000|2022-07-21 23:00:00|64.88|62.08|64.94|62.14|65.1|62.3|64.85|62.05|0
1658444700000|2022-07-21 23:05:00|64.91|62.11|65.03|62.23|65.16|62.36|64.85|62.05|0
1658445000000|2022-07-21 23:10:00|65.1|62.3|65.09|62.29|65.1|62.3|64.9|62.1|0
1658445300000|2022-07-21 23:15:00|65.03|62.23|65.22|62.42|65.41|62.61|64.9|62.1|0
1658445600000|2022-07-21 23:20:00|65.25|62.45|65.18|62.38|65.41|62.61|65.15|62.35|0
1658445900000|2022-07-21 23:25:00|65.21|62.41|64.76|61.96|65.27|62.47|64.7|61.9|0
1658446200000|2022-07-21 23:30:00|64.83|62.03|64.7|61.9|65.08|62.28|64.51|61.71|0
1658446500000|2022-07-21 23:35:00|64.76|61.96|65.07|62.27|65.2|62.4|64.76|61.96|0
1658446800000|2022-07-21 23:40:00|65.01|62.21|64.82|62.02|65.04|62.24|64.75|61.95|0
1658447100000|2022-07-21 23:45:00|64.88|62.08|64.88|62.08|65.13|62.33|64.69|61.89|0
1658447400000|2022-07-21 23:50:00|64.91|62.11|65.44|62.64|65.51|62.71|64.88|62.08|0
1658447700000|2022-07-21 23:55:00|65.38|62.58|65.44|62.64|65.57|62.77|65.25|62.45|0
1658448000000|2022-07-22 00:00:00|65.57|62.77|65.69|62.89|66.34|63.54|65.57|62.77|0
1658448300000|2022-07-22 00:05:00|65.63|62.83|66.07|63.27|66.07|63.27|65.63|62.83|0
1658448600000|2022-07-22 00:10:00|66.11|63.31|65.94|63.14|66.33|63.53|65.88|63.08|0
1658448900000|2022-07-22 00:15:00|65.97|63.17|65.42|62.62|66|63.2|65.23|62.43|0
1658449200000|2022-07-22 00:20:00|65.36|62.56|65.23|62.43|65.42|62.62|65.04|62.24|0
1658449500000|2022-07-22 00:25:00|65.17|62.37|65.48|62.68|65.48|62.68|64.97|62.17|0
1658449800000|2022-07-22 00:30:00|65.45|62.65|65.28|62.48|65.48|62.68|65.03|62.23|0
1658450100000|2022-07-22 00:35:00|65.32|62.52|64.9|62.1|65.67|62.87|64.84|62.04|0
1658450400000|2022-07-22 00:40:00|64.84|62.04|65.34|62.54|65.41|62.61|64.84|62.04|0
1658450700000|2022-07-22 00:45:00|65.4|62.6|65.12|62.32|65.4|62.6|65.02|62.22|0
1658451000000|2022-07-22 00:50:00|65.15|62.35|64.89|62.09|65.15|62.35|64.83|62.03|0
1658451300000|2022-07-22 00:55:00|64.82|62.02|64.63|61.83|64.95|62.15|64.57|61.77|0
1658451600000|2022-07-22 01:00:00|64.66|61.86|65.42|62.62|65.58|62.78|64.63|61.83|0
1658451900000|2022-07-22 01:05:00|65.45|62.65|65.45|62.65|65.52|62.72|65.2|62.4|0
1658452200000|2022-07-22 01:10:00|65.51|62.71|65.51|62.71|65.77|62.97|65.45|62.65|0
1658452500000|2022-07-22 01:15:00|65.54|62.74|65.76|62.96|66.08|63.28|65.44|62.64|0
1658452800000|2022-07-22 01:20:00|65.7|62.9|65.6|62.8|65.82|63.02|65.38|62.58|0
1658453100000|2022-07-22 01:25:00|65.63|62.83|65.24|62.44|65.63|62.83|64.99|62.19|0
1658453400000|2022-07-22 01:30:00|65.18|62.38|64.67|61.87|65.18|62.38|64.67|61.87|0
1658453700000|2022-07-22 01:35:00|64.6|61.8|64.28|61.48|64.86|62.06|64.03|61.23|0
1658454000000|2022-07-22 01:40:00|64.22|61.42|63.94|61.14|64.28|61.48|63.59|60.79|0
1658454300000|2022-07-22 01:45:00|63.9|61.1|64.56|61.76|64.59|61.79|63.9|61.1|0
1658454600000|2022-07-22 01:50:00|64.65|61.85|64.52|61.72|64.84|62.04|64.34|61.54|0
1658454900000|2022-07-22 01:55:00|64.56|61.76|64.3|61.5|64.65|61.85|64.24|61.44|0
1658455200000|2022-07-22 02:00:00|64.33|61.53|64.17|61.37|64.52|61.72|64.08|61.28|0
1658455500000|2022-07-22 02:05:00|64.14|61.34|64.64|61.84|64.64|61.84|64.11|61.31|0
1658455800000|2022-07-22 02:10:00|64.61|61.81|64.95|62.15|64.95|62.15|64.61|61.81|0
1658456100000|2022-07-22 02:15:00|65.08|62.28|64.89|62.09|65.2|62.4|64.82|62.02|0
1658456400000|2022-07-22 02:20:00|64.95|62.15|65.14|62.34|65.14|62.34|64.76|61.96|0
1658456700000|2022-07-22 02:25:00|65.2|62.4|65.32|62.52|65.45|62.65|64.98|62.18|0
1658457000000|2022-07-22 02:30:00|65.39|62.59|65.38|62.58|65.45|62.65|65.13|62.33|0
1658457300000|2022-07-22 02:35:00|65.42|62.62|65.8|63|65.83|63.03|65.38|62.58|0
1658457600000|2022-07-22 02:40:00|65.76|62.96|65.25|62.45|65.76|62.96|65.25|62.45|0
1658457900000|2022-07-22 02:45:00|65.22|62.42|65.43|62.63|65.5|62.7|65.18|62.38|0
1658458200000|2022-07-22 02:50:00|65.47|62.67|65.27|62.47|65.56|62.76|65.11|62.31|0
1658458500000|2022-07-22 02:55:00|65.24|62.44|65.49|62.69|65.49|62.69|65.24|62.44|0
1658458800000|2022-07-22 03:00:00|65.46|62.66|65.23|62.43|65.46|62.66|64.98|62.18|0
1658459100000|2022-07-22 03:05:00|65.17|62.37|65.23|62.43|65.48|62.68|65.1|62.3|0
1658459400000|2022-07-22 03:10:00|65.29|62.49|65.1|62.3|65.29|62.49|64.97|62.17|0
1658459700000|2022-07-22 03:15:00|65.07|62.27|65.35|62.55|65.35|62.55|64.84|62.04|0
1658460000000|2022-07-22 03:20:00|65.41|62.61|65.53|62.73|65.73|62.93|65.31|62.51|0
1658460300000|2022-07-22 03:25:00|65.57|62.77|65.08|62.28|65.6|62.8|65.08|62.28|0
1658460600000|2022-07-22 03:30:00|65.05|62.25|64.89|62.09|65.11|62.31|64.8|62|0
1658460900000|2022-07-22 03:35:00|64.86|62.06|64.95|62.15|65.14|62.34|64.82|62.02|0
1658461200000|2022-07-22 03:40:00|65.01|62.21|64.82|62.02|65.07|62.27|64.82|62.02|0
1658461500000|2022-07-22 03:45:00|64.85|62.05|64.81|62.01|64.88|62.08|64.63|61.83|0
1658461800000|2022-07-22 03:50:00|64.78|61.98|65.03|62.23|65.06|62.26|64.75|61.95|0
1658462100000|2022-07-22 03:55:00|65|62.2|64.68|61.88|65|62.2|64.68|61.88|0
1658462400000|2022-07-22 04:00:00|64.62|61.82|64.49|61.69|64.68|61.88|64.49|61.69|0
1658462700000|2022-07-22 04:05:00|64.55|61.75|64.42|61.62|64.61|61.81|64.42|61.62|0
1658463000000|2022-07-22 04:10:00|64.36|61.56|64.61|61.81|64.61|61.81|64.36|61.56|0
1658463300000|2022-07-22 04:15:00|64.6|61.8|64.6|61.8|64.79|61.99|64.6|61.8|0
1658463600000|2022-07-22 04:20:00|64.63|61.83|64.53|61.73|64.63|61.83|64.41|61.61|0
1658463900000|2022-07-22 04:25:00|64.6|61.8|64.72|61.92|64.79|61.99|64.53|61.73|0
1658464200000|2022-07-22 04:30:00|64.66|61.86|65.03|62.23|65.03|62.23|64.66|61.86|0
1658464500000|2022-07-22 04:35:00|65|62.2|64.9|62.1|65.03|62.23|64.71|61.91|0
1658464800000|2022-07-22 04:40:00|64.97|62.17|64.96|62.16|65.03|62.23|64.84|62.04|0
1658465100000|2022-07-22 04:45:00|65.03|62.23|64.89|62.09|65.03|62.23|64.83|62.03|0
1658465400000|2022-07-22 04:50:00|64.96|62.16|65.08|62.28|65.08|62.28|64.95|62.15|0
1658465700000|2022-07-22 04:55:00|65.02|62.22|65.27|62.47|65.3|62.5|64.89|62.09|0
1658466000000|2022-07-22 05:00:00|65.33|62.53|64.76|61.96|65.52|62.72|64.76|61.96|0
1658466300000|2022-07-22 05:05:00|64.82|62.02|65.13|62.33|65.33|62.53|64.5|61.7|0
1658466600000|2022-07-22 05:10:00|65.2|62.4|65.64|62.84|66.22|63.42|65.01|62.21|0
1658466900000|2022-07-22 05:15:00|65.7|62.9|65.44|62.64|65.96|63.16|65.32|62.52|0
1658467200000|2022-07-22 05:20:00|65.38|62.58|65.44|62.64|65.57|62.77|65.32|62.52|0
1658467500000|2022-07-22 05:25:00|65.41|62.61|64.93|62.13|65.41|62.61|64.93|62.13|0
1658467800000|2022-07-22 05:30:00|64.99|62.19|65.72|62.92|66.04|63.24|64.93|62.13|0
1658468100000|2022-07-22 05:35:00|65.69|62.89|65.81|63.01|66.01|63.21|65.62|62.82|0
1658468400000|2022-07-22 05:40:00|65.88|63.08|66|63.2|66|63.2|65.68|62.88|0
1658468700000|2022-07-22 05:45:00|65.94|63.14|65.87|63.07|66|63.2|65.74|62.94|0
1658469000000|2022-07-22 05:50:00|65.81|63.01|65.87|63.07|66|63.2|65.74|62.94|0
1658469300000|2022-07-22 05:55:00|65.93|63.13|65.93|63.13|65.99|63.19|65.67|62.87|0
1658469600000|2022-07-22 06:00:00|65.83|63.03|65.79|62.99|65.86|63.06|65.16|62.36|0
1658469900000|2022-07-22 06:05:00|65.67|62.87|65.6|62.8|65.79|62.99|65.22|62.42|0
1658470200000|2022-07-22 06:10:00|65.66|62.86|65.24|62.44|65.79|62.99|65.08|62.28|0
1658470500000|2022-07-22 06:15:00|65.27|62.47|65.37|62.57|65.46|62.66|64.89|62.09|0
1658470800000|2022-07-22 06:20:00|65.33|62.53|65.51|62.71|65.93|63.13|65.14|62.34|0
1658471100000|2022-07-22 06:25:00|65.55|62.75|65.25|62.45|66.02|63.22|65.19|62.39|0
1658471400000|2022-07-22 06:30:00|65.32|62.52|65.25|62.45|65.45|62.65|64.87|62.07|0
1658471700000|2022-07-22 06:35:00|65.31|62.51|65.25|62.45|65.35|62.55|65.06|62.26|0
1658472000000|2022-07-22 06:40:00|65.18|62.38|64.8|62|65.31|62.51|64.61|61.81|0
1658472300000|2022-07-22 06:45:00|64.86|62.06|64.17|61.37|64.86|62.06|63.98|61.18|0
1658472600000|2022-07-22 06:50:00|64.16|61.36|64.6|61.8|64.86|62.06|64.16|61.36|0
1658472900000|2022-07-22 06:55:00|64.57|61.77|64.44|61.64|64.79|61.99|64.41|61.61|0
1658473200000|2022-07-22 07:00:00|64.22|61.42|63.99|61.19|65.61|62.81|63.92|61.12|0
1658473500000|2022-07-22 07:05:00|63.92|61.12|63.47|61.07|64.67|62.27|63.47|61.07|0
1658473800000|2022-07-22 07:10:00|63.56|61.16|62.88|60.48|63.78|61.38|62.88|60.48|0
1658474100000|2022-07-22 07:15:00|62.84|60.44|64.09|61.69|64.09|61.69|62.6|60.2|0
1658474400000|2022-07-22 07:20:00|63.96|61.56|63.21|60.81|63.96|61.56|62.99|60.59|0
1658474700000|2022-07-22 07:25:00|63.15|60.75|64.05|61.65|64.05|61.65|62.83|60.43|0
1658475000000|2022-07-22 07:30:00|63.96|61.56|64.65|62.25|65.12|62.72|63.7|61.3|0
1658475300000|2022-07-22 07:35:00|64.71|62.31|65.73|63.33|65.92|63.52|64.2|61.8|0
1658475600000|2022-07-22 07:40:00|65.82|63.42|65.79|63.39|66.11|63.71|65.34|62.94|0
1658475900000|2022-07-22 07:45:00|65.72|63.32|65.4|63|65.75|63.35|65.34|62.94|0
1658476200000|2022-07-22 07:50:00|65.37|62.97|65.24|62.84|65.94|63.54|65.17|62.77|0
1658476500000|2022-07-22 07:55:00|65.2|62.8|64.82|62.42|65.2|62.8|64.31|61.91|0
1658476800000|2022-07-22 08:00:00|64.56|62.16|65.32|62.92|65.71|63.31|64.5|62.1|0
1658477100000|2022-07-22 08:05:00|65.26|62.86|65.7|63.3|65.9|63.5|65.19|62.79|0
1658477400000|2022-07-22 08:10:00|65.74|63.34|64.39|61.99|65.77|63.37|64.39|61.99|0
1658477700000|2022-07-22 08:15:00|64.49|62.09|64.8|62.4|64.8|62.4|63.92|61.52|0
1658478000000|2022-07-22 08:20:00|64.77|62.37|64.89|62.49|65.31|62.91|64.67|62.27|0
1658478300000|2022-07-22 08:25:00|64.86|62.46|64.1|61.7|64.86|62.46|64.1|61.7|0
1658478600000|2022-07-22 08:30:00|64.03|61.63|64.41|62.01|64.79|62.39|63.85|61.45|0
1658478900000|2022-07-22 08:35:00|64.35|61.95|63.9|61.5|64.35|61.95|63.65|61.25|0
1658479200000|2022-07-22 08:40:00|63.84|61.44|63.77|61.37|63.9|61.5|63.02|60.62|0
1658479500000|2022-07-22 08:45:00|63.8|61.4|64.02|61.62|64.11|61.71|63.39|60.99|0
1658479800000|2022-07-22 08:50:00|63.99|61.59|63.89|61.49|64.05|61.65|63.64|61.24|0
1658480100000|2022-07-22 08:55:00|63.83|61.43|63.92|61.52|64.17|61.77|63.73|61.33|0
1658480400000|2022-07-22 09:00:00|63.95|61.55|63.63|61.23|64.11|61.71|63.32|60.92|0
1658480700000|2022-07-22 09:05:00|63.66|61.26|63.41|61.01|63.66|61.26|62.82|60.42|0
1658481000000|2022-07-22 09:10:00|63.38|60.98|63.19|60.79|63.38|60.98|62.69|60.29|0
1658481300000|2022-07-22 09:15:00|63.22|60.82|62.56|60.16|63.22|60.82|62.38|59.98|0
1658481600000|2022-07-22 09:20:00|62.53|60.13|63.33|60.93|63.52|61.12|62.44|60.04|0
1658481900000|2022-07-22 09:25:00|63.37|60.97|63.8|61.4|63.83|61.43|63.08|60.68|0
1658482200000|2022-07-22 09:30:00|63.77|61.37|64.14|61.74|64.14|61.74|63.64|61.24|0
1658482500000|2022-07-22 09:35:00|64.08|61.68|64.26|61.86|64.33|61.93|63.82|61.42|0
1658482800000|2022-07-22 09:40:00|64.2|61.8|63.98|61.58|64.23|61.83|63.82|61.42|0
1658483100000|2022-07-22 09:45:00|64.01|61.61|63.5|61.1|64.13|61.73|63.5|61.1|0
1658483400000|2022-07-22 09:50:00|63.47|61.07|63.5|61.1|63.59|61.19|63.19|60.79|0
1658483700000|2022-07-22 09:55:00|63.53|61.13|64.18|61.78|64.18|61.78|63.43|61.03|0
1658484000000|2022-07-22 10:00:00|64.12|61.72|63.05|60.65|64.25|61.85|62.99|60.59|0
1658484300000|2022-07-22 10:05:00|62.99|60.59|63.42|61.02|63.8|61.4|62.81|60.41|0
1658484600000|2022-07-22 10:10:00|63.46|61.06|63.83|61.43|64.11|61.71|63.39|60.99|0
1658484900000|2022-07-22 10:15:00|63.76|61.36|63.7|61.3|64.23|61.83|63.7|61.3|0
1658485200000|2022-07-22 10:20:00|63.67|61.27|63.95|61.55|64.1|61.7|63.6|61.2|0
1658485500000|2022-07-22 10:25:00|64.04|61.64|63.69|61.29|64.1|61.7|63.66|61.26|0
1658485800000|2022-07-22 10:30:00|63.66|61.26|63.06|60.66|63.84|61.44|63.03|60.63|0
1658486100000|2022-07-22 10:35:00|63.03|60.63|62.96|60.56|63.09|60.69|62.72|60.32|0
1658486400000|2022-07-22 10:40:00|62.94|60.54|62.47|60.07|63.15|60.75|62.4|60|0
1658486700000|2022-07-22 10:45:00|62.53|60.13|62.52|60.12|62.53|60.13|62.22|59.82|0
1658487000000|2022-07-22 10:50:00|62.46|60.06|62.83|60.43|62.95|60.55|62.22|59.82|0
1658487300000|2022-07-22 10:55:00|62.89|60.49|63.2|60.8|63.32|60.92|62.58|60.18|0
1658487600000|2022-07-22 11:00:00|63.26|60.86|63.51|61.11|63.95|61.55|63.07|60.67|0
1658487900000|2022-07-22 11:05:00|63.54|61.14|63.69|61.29|64.07|61.67|63.44|61.04|0
1658488200000|2022-07-22 11:10:00|63.63|61.23|63.44|61.04|63.94|61.54|63.44|61.04|0
1658488500000|2022-07-22 11:15:00|63.47|61.07|63.56|61.16|63.75|61.35|63.19|60.79|0
1658488800000|2022-07-22 11:20:00|63.5|61.1|63.43|61.03|63.62|61.22|63.3|60.9|0
1658489100000|2022-07-22 11:25:00|63.37|60.97|62.86|60.46|63.43|61.03|62.86|60.46|0
1658489400000|2022-07-22 11:30:00|62.8|60.4|63.2|60.8|63.49|61.09|62.74|60.34|0
1658489700000|2022-07-22 11:35:00|63.23|60.83|62.86|60.46|63.48|61.08|62.8|60.4|0
1658490000000|2022-07-22 11:40:00|62.92|60.52|62.48|60.08|62.92|60.52|62.17|59.77|0
1658490300000|2022-07-22 11:45:00|62.42|60.02|62.29|59.89|62.67|60.27|61.92|59.52|0
1658490600000|2022-07-22 11:50:00|62.35|59.95|61.92|59.52|62.42|60.02|61.92|59.52|0
1658490900000|2022-07-22 11:55:00|61.86|59.46|61.61|59.21|62.1|59.7|61.49|59.09|0
1658491200000|2022-07-22 12:00:00|61.67|59.27|62.34|59.94|62.5|60.1|61.67|59.27|0
1658491500000|2022-07-22 12:05:00|62.4|60|61.01|58.61|63.11|60.71|60.83|58.43|0
1658491800000|2022-07-22 12:10:00|61.07|58.67|60.64|58.24|61.19|58.79|60.64|58.24|0
1658492100000|2022-07-22 12:15:00|60.7|58.3|60.15|57.75|60.73|58.33|60.09|57.69|0
1658492400000|2022-07-22 12:20:00|60.21|57.81|60.09|57.69|60.45|58.05|59.97|57.57|0
1658492700000|2022-07-22 12:25:00|60.03|57.63|60.69|58.29|60.75|58.35|60.03|57.63|0
1658493000000|2022-07-22 12:30:00|60.75|58.35|60.57|58.17|60.81|58.41|60.2|57.8|0
1658493300000|2022-07-22 12:35:00|60.63|58.23|60.81|58.41|60.99|58.59|60.44|58.04|0
1658493600000|2022-07-22 12:40:00|60.87|58.47|60.68|58.28|61.2|58.8|60.56|58.16|0
1658493900000|2022-07-22 12:45:00|60.62|58.22|60.31|57.91|60.74|58.34|60.13|57.73|0
1658494200000|2022-07-22 12:50:00|60.37|57.97|60.43|58.03|60.67|58.27|60.25|57.85|0
1658494500000|2022-07-22 12:55:00|60.49|58.09|60.67|58.27|60.85|58.45|60.49|58.09|0
1658494800000|2022-07-22 13:00:00|60.61|58.21|60.36|57.96|60.79|58.39|60.12|57.72|0
1658495100000|2022-07-22 13:05:00|60.42|58.02|60.24|57.84|60.48|58.08|59.82|57.42|0
1658495400000|2022-07-22 13:10:00|60.18|57.78|59.51|57.11|60.23|57.83|59.39|56.99|0
1658495700000|2022-07-22 13:15:00|59.57|57.17|59.75|57.35|59.87|57.47|59.51|57.11|0
1658496000000|2022-07-22 13:20:00|59.69|57.29|59.06|56.66|59.75|57.35|58.91|56.51|0
1658496300000|2022-07-22 13:25:00|59.09|56.69|58.96|56.56|59.38|56.98|58.91|56.51|0
1658496600000|2022-07-22 13:30:00|59.14|56.74|60.73|58.33|60.79|58.39|57.99|55.59|0
1658496900000|2022-07-22 13:35:00|60.79|58.39|57.64|55.24|61.52|59.12|56.09|53.69|0
1658497200000|2022-07-22 13:40:00|57.46|55.06|58.22|55.82|58.51|56.11|57.17|54.77|0
1658497500000|2022-07-22 13:45:00|57.69|55.29|57.98|55.58|59.94|57.54|57.46|55.06|0
1658497800000|2022-07-22 13:50:00|58.15|55.75|59.45|57.05|59.93|57.53|56.47|54.07|0
1658498100000|2022-07-22 13:55:00|59.69|57.29|61.57|59.17|61.57|59.17|59.69|57.29|0
1658498400000|2022-07-22 14:00:00|61.51|59.11|61.25|58.85|62.87|60.47|60.64|58.24|0
1658498700000|2022-07-22 14:05:00|61.31|58.91|62.48|60.08|63.04|60.64|61.12|58.72|0
1658499000000|2022-07-22 14:10:00|62.6|60.2|59.84|57.44|62.6|60.2|59.72|57.32|0
1658499300000|2022-07-22 14:15:00|59.9|57.5|59.12|56.72|59.9|57.5|58.82|56.42|0
1658499600000|2022-07-22 14:20:00|59.18|56.78|59.81|57.41|61.28|58.88|58.85|56.45|0
1658499900000|2022-07-22 14:25:00|59.87|57.47|59.33|56.93|61.27|58.87|59.27|56.87|0
1658500200000|2022-07-22 14:30:00|59.39|56.99|59.92|57.52|60.05|57.65|58.64|56.24|0
1658500500000|2022-07-22 14:35:00|59.86|57.46|60.1|57.7|60.59|58.19|59.5|57.1|0
1658500800000|2022-07-22 14:40:00|60.41|58.01|59.8|57.4|60.65|58.25|58.78|56.38|0
1658501100000|2022-07-22 14:45:00|59.86|57.46|59.55|57.15|60.22|57.82|59.08|56.68|0
1658501400000|2022-07-22 14:50:00|59.49|57.09|58.12|55.72|59.91|57.51|57.65|55.25|0
1658501700000|2022-07-22 14:55:00|58.06|55.66|58.32|55.92|59.41|57.01|57.77|55.37|0
1658502000000|2022-07-22 15:00:00|58.38|55.98|60.43|58.03|60.43|58.03|57.72|55.32|0
1658502300000|2022-07-22 15:05:00|60.61|58.21|59.75|57.35|60.73|58.33|59.39|56.99|0
1658502600000|2022-07-22 15:10:00|59.81|57.41|59.02|56.62|59.87|57.47|58.84|56.44|0
1658502900000|2022-07-22 15:15:00|58.96|56.56|59.62|57.22|60.42|58.02|58.96|56.56|0
1658503200000|2022-07-22 15:20:00|59.68|57.28|62.53|60.13|62.53|60.13|59.62|57.22|0
1658503500000|2022-07-22 15:25:00|62.5|60.1|62.89|60.49|62.89|60.49|61.39|58.99|0
1658503800000|2022-07-22 15:30:00|62.95|60.55|64.87|62.47|65.07|62.67|62.45|60.05|0
1658504100000|2022-07-22 15:35:00|64.94|62.54|65.65|63.25|67.13|64.73|64.55|62.15|0
1658504400000|2022-07-22 15:40:00|65.78|63.38|64.93|62.53|66.89|64.49|64.67|62.27|0
1658504700000|2022-07-22 15:45:00|64.86|62.46|64.91|62.51|65.95|63.55|64.71|62.31|0
1658505000000|2022-07-22 15:50:00|64.97|62.57|64|61.6|65.43|63.03|63.84|61.44|0
1658505300000|2022-07-22 15:55:00|64.13|61.73|64.68|62.28|65.29|62.89|64.13|61.73|0
1658505600000|2022-07-22 16:00:00|64.8|62.4|65.07|62.67|65.46|63.06|62.91|60.51|0
1658505900000|2022-07-22 16:05:00|64.94|62.54|65.79|63.39|65.86|63.46|64.75|62.35|0
1658506200000|2022-07-22 16:10:00|65.92|63.52|66.97|64.57|67.51|65.11|65.92|63.52|0
1658506500000|2022-07-22 16:15:00|67.04|64.64|66.27|63.87|67.04|64.64|65.52|63.12|0
1658506800000|2022-07-22 16:20:00|66.17|63.77|66.9|64.5|67.03|64.63|66.04|63.64|0
1658507100000|2022-07-22 16:25:00|66.77|64.37|66.17|63.77|67.7|65.3|65.64|63.24|0
1658507400000|2022-07-22 16:30:00|66.1|63.7|64.27|61.87|66.23|63.83|64.15|61.75|0
1658507700000|2022-07-22 16:35:00|64.34|61.94|65.57|63.17|65.9|63.5|64.27|61.87|0
1658508000000|2022-07-22 16:40:00|65.5|63.1|66.55|64.15|66.72|64.32|65.11|62.71|0
1658508300000|2022-07-22 16:45:00|66.62|64.22|66.15|63.75|66.82|64.42|65.37|62.97|0
1658508600000|2022-07-22 16:50:00|66.28|63.88|66.08|63.68|66.28|63.88|65.49|63.09|0
1658508900000|2022-07-22 16:55:00|66.15|63.75|66.94|64.54|67.27|64.87|65.69|63.29|0
1658509200000|2022-07-22 17:00:00|67|64.6|68.34|65.94|68.54|66.14|66.94|64.54|0
1658509500000|2022-07-22 17:05:00|68.41|66.01|66.85|64.45|68.41|66.01|66.61|64.21|0
1658509800000|2022-07-22 17:10:00|66.92|64.52|68.56|66.16|68.56|66.16|66.72|64.32|0
1658510100000|2022-07-22 17:15:00|68.53|66.13|69.79|67.39|69.93|67.53|68.39|65.99|0
1658510400000|2022-07-22 17:20:00|69.65|67.25|70.39|67.99|70.42|68.02|69.04|66.64|0
1658510700000|2022-07-22 17:25:00|70.42|68.02|69.93|67.53|70.63|68.23|69.56|67.16|0
1658511000000|2022-07-22 17:30:00|70.07|67.67|71.52|69.12|71.52|69.12|70.07|67.67|0
1658511300000|2022-07-22 17:35:00|71.59|69.19|70.75|68.35|72.51|70.11|70.75|68.35|0
1658511600000|2022-07-22 17:40:00|70.82|68.42|70.57|68.17|71.87|69.47|70.47|68.07|0
1658511900000|2022-07-22 17:45:00|70.54|68.14|70.6|68.2|71.23|68.83|69.84|67.44|0
1658512200000|2022-07-22 17:50:00|70.74|68.34|71.08|68.68|71.72|69.32|70.67|68.27|0
1658512500000|2022-07-22 17:55:00|71.15|68.75|69.07|66.67|71.15|68.75|68.87|66.47|0
1658512800000|2022-07-22 18:00:00|69.14|66.74|71.44|69.04|71.58|69.18|68.87|66.47|0
1658513100000|2022-07-22 18:05:00|71.37|68.97|71.72|69.32|71.9|69.5|70.74|68.34|0
1658513400000|2022-07-22 18:10:00|71.79|69.39|72.97|70.57|73.62|71.22|71.65|69.25|0
1658513700000|2022-07-22 18:15:00|72.83|70.43|71.27|68.87|72.9|70.5|71.13|68.73|0
1658514000000|2022-07-22 18:20:00|71.41|69.01|72.04|69.64|72.11|69.71|71.27|68.87|0
1658514300000|2022-07-22 18:25:00|72.11|69.71|71.68|69.28|72.75|70.35|71.47|69.07|0
1658514600000|2022-07-22 18:30:00|71.83|69.43|71.19|68.79|73.1|70.7|70.53|68.13|0
1658514900000|2022-07-22 18:35:00|71.12|68.72|71.61|69.21|72.39|69.99|70.63|68.23|0
1658515200000|2022-07-22 18:40:00|71.68|69.28|72.38|69.98|72.52|70.12|71.68|69.28|0
1658515500000|2022-07-22 18:45:00|72.45|70.05|71.32|68.92|72.59|70.19|71.32|68.92|0
1658515800000|2022-07-22 18:50:00|71.46|69.06|70.79|68.39|71.95|69.55|70.47|68.07|0
1658516100000|2022-07-22 18:55:00|70.75|68.35|69.65|66.77|71.58|68.7|68.72|65.84|0
1658516400000|2022-07-22 19:00:00|69.72|66.84|68.99|66.59|70.27|67.39|68.65|65.97|0
1658516700000|2022-07-22 19:05:00|69.13|66.73|69.96|67.56|70.24|67.84|68.71|66.31|0
1658517000000|2022-07-22 19:10:00|69.75|67.35|67.21|64.81|70.09|67.69|67.21|64.81|0
1658517300000|2022-07-22 19:15:00|66.94|64.54|68.02|65.62|68.12|65.72|66.94|64.54|0
1658517600000|2022-07-22 19:20:00|68.09|65.69|66.5|64.1|68.3|65.9|66.5|64.1|0
1658517900000|2022-07-22 19:25:00|66.43|64.03|66.36|63.96|67.78|65.38|66.3|63.9|0
1658518200000|2022-07-22 19:30:00|66.3|63.9|67.57|65.17|67.57|65.17|66.16|63.76|0
1658518500000|2022-07-22 19:35:00|67.64|65.24|68.9|66.5|69.04|66.64|67.43|65.03|0
1658518800000|2022-07-22 19:40:00|68.83|66.43|69.03|66.63|69.03|66.63|67.94|65.54|0
1658519100000|2022-07-22 19:45:00|69.1|66.7|69.03|66.63|70.07|67.67|68.07|65.67|0
1658519400000|2022-07-22 19:50:00|68.41|66.01|68.2|65.8|69.16|66.76|67.53|65.13|0
1658519700000|2022-07-22 19:55:00|68.14|65.74|65.21|62.81|68.14|65.74|65.21|62.81|0
1658520000000|2022-07-22 20:00:00|65.54|63.14|66.47|64.07|67.08|64.68|65.54|63.14|0
1658520300000|2022-07-22 20:05:00|66.53|64.13|65.93|63.53|66.73|64.33|65.86|63.46|0
1658520600000|2022-07-22 20:10:00|66|63.6|66.06|63.66|66.53|64.13|65.99|63.59|0
1658708100000|2022-07-25 00:15:00|66.43|63.63|66.07|63.27|66.5|63.7|65.57|62.77|0
1658708400000|2022-07-25 00:20:00|66.03|63.23|65.63|62.83|66.16|63.36|65.5|62.7|0
1658708700000|2022-07-25 00:25:00|65.56|62.76|66.02|63.22|66.09|63.29|65.43|62.63|0
1658709000000|2022-07-25 00:30:00|65.96|63.16|66.42|63.62|66.42|63.62|65.76|62.96|0
1658709300000|2022-07-25 00:35:00|66.35|63.55|67.26|64.46|67.26|64.46|66.32|63.52|0
1658709600000|2022-07-25 00:40:00|67.29|64.49|67.22|64.42|67.83|65.03|67.05|64.25|0
1658709900000|2022-07-25 00:45:00|67.15|64.35|67.55|64.75|67.66|64.86|66.98|64.18|0
1658710200000|2022-07-25 00:50:00|67.62|64.82|68.05|65.25|68.22|65.42|67.35|64.55|0
1658710500000|2022-07-25 00:55:00|67.98|65.18|69.07|66.27|69.14|66.34|67.95|65.15|0
1658710800000|2022-07-25 01:00:00|69.1|66.3|69.41|66.61|69.62|66.82|68.79|65.99|0
1658711100000|2022-07-25 01:05:00|69.34|66.54|69.06|66.26|69.47|66.67|68.93|66.13|0
1658711400000|2022-07-25 01:10:00|69.1|66.3|68.99|66.19|69.2|66.4|68.85|66.05|0
1658711700000|2022-07-25 01:15:00|69.06|66.26|68.3|65.5|69.4|66.6|68.16|65.36|0
1658712000000|2022-07-25 01:20:00|68.2|65.4|68.71|65.91|68.71|65.91|68.16|65.36|0
1658712300000|2022-07-25 01:25:00|68.77|65.97|68.77|65.97|68.94|66.14|68.43|65.63|0
1658712600000|2022-07-25 01:30:00|68.87|66.07|69.21|66.41|69.52|66.72|68.74|65.94|0
1658712900000|2022-07-25 01:35:00|69.18|66.38|68.97|66.17|69.25|66.45|68.63|65.83|0
1658713200000|2022-07-25 01:40:00|68.9|66.1|69.03|66.23|69.59|66.79|68.9|66.1|0
1658713500000|2022-07-25 01:45:00|69.14|66.34|69.3|66.5|69.37|66.57|68.82|66.02|0
1658713800000|2022-07-25 01:50:00|69.37|66.57|69.16|66.36|69.72|66.92|69.13|66.33|0
1658714100000|2022-07-25 01:55:00|69.23|66.43|69.16|66.36|69.29|66.49|68.82|66.02|0
1658714400000|2022-07-25 02:00:00|69.19|66.39|68.54|65.74|69.29|66.49|68.26|65.46|0
1658714700000|2022-07-25 02:05:00|68.6|65.8|69.01|66.21|69.15|66.35|68.4|65.6|0
1658715000000|2022-07-25 02:10:00|69.08|66.28|68.53|65.73|69.22|66.42|68.5|65.7|0
1658715300000|2022-07-25 02:15:00|68.39|65.59|68.8|66|69.04|66.24|68.19|65.39|0
1658715600000|2022-07-25 02:20:00|68.73|65.93|68.79|65.99|68.87|66.07|68.45|65.65|0
1658715900000|2022-07-25 02:25:00|68.72|65.92|68.65|65.85|68.86|66.06|68.55|65.75|0
1658716200000|2022-07-25 02:30:00|68.62|65.82|68.82|66.02|68.92|66.12|68.44|65.64|0
1658716500000|2022-07-25 02:35:00|68.78|65.98|68.61|65.81|68.85|66.05|68.58|65.78|0
1658716800000|2022-07-25 02:40:00|68.64|65.84|68.09|65.29|68.71|65.91|68.09|65.29|0
1658717100000|2022-07-25 02:45:00|68.16|65.36|68.23|65.43|68.5|65.7|68.16|65.36|0
1658717400000|2022-07-25 02:50:00|68.19|65.39|67.75|64.95|68.23|65.43|67.41|64.61|0
1658717700000|2022-07-25 02:55:00|67.78|64.98|67.67|64.87|67.81|65.01|67.61|64.81|0
1658718000000|2022-07-25 03:00:00|67.64|64.84|67.94|65.14|67.94|65.14|67.61|64.81|0
1658718300000|2022-07-25 03:05:00|67.91|65.11|67.4|64.6|67.98|65.18|67.4|64.6|0
1658718600000|2022-07-25 03:10:00|67.36|64.56|67.73|64.93|67.8|65|67.33|64.53|0
1658718900000|2022-07-25 03:15:00|67.66|64.86|67.52|64.72|67.73|64.93|67.46|64.66|0
1658719200000|2022-07-25 03:20:00|67.49|64.69|68.2|65.4|68.27|65.47|67.49|64.69|0
1658719500000|2022-07-25 03:25:00|68.13|65.33|68.33|65.53|68.4|65.6|67.86|65.06|0
1658719800000|2022-07-25 03:30:00|68.26|65.46|67.92|65.12|68.33|65.53|67.78|64.98|0
1658720100000|2022-07-25 03:35:00|67.98|65.18|67.64|64.84|68.12|65.32|67.48|64.68|0
1658720400000|2022-07-25 03:40:00|67.71|64.91|67.64|64.84|67.98|65.18|67.64|64.84|0
1658720700000|2022-07-25 03:45:00|67.74|64.94|67.43|64.63|67.77|64.97|67.36|64.56|0
1658721000000|2022-07-25 03:50:00|67.47|64.67|66.96|64.16|67.5|64.7|66.96|64.16|0
1658721300000|2022-07-25 03:55:00|67.02|64.22|66.89|64.09|67.16|64.36|66.82|64.02|0
1658721600000|2022-07-25 04:00:00|66.95|64.15|67.15|64.35|67.29|64.49|66.92|64.12|0
1658721900000|2022-07-25 04:05:00|67.18|64.38|67.01|64.21|67.28|64.48|67.01|64.21|0
1658722200000|2022-07-25 04:10:00|67.08|64.28|67.21|64.41|67.28|64.48|67.01|64.21|0
1658722500000|2022-07-25 04:15:00|67.28|64.48|67.27|64.47|67.51|64.71|67.2|64.4|0
1658722800000|2022-07-25 04:20:00|67.2|64.4|67.13|64.33|67.2|64.4|67.13|64.33|0
1658723100000|2022-07-25 04:25:00|67.2|64.4|67.06|64.26|67.2|64.4|66.93|64.13|0
1658723400000|2022-07-25 04:30:00|67.1|64.3|66.56|63.76|67.13|64.33|66.52|63.72|0
1658723700000|2022-07-25 04:35:00|66.59|63.79|66.72|63.92|66.79|63.99|66.52|63.72|0
1658724000000|2022-07-25 04:40:00|66.75|63.95|66.78|63.98|66.85|64.05|66.65|63.85|0
1658724300000|2022-07-25 04:45:00|66.82|64.02|66.71|63.91|67.12|64.32|66.64|63.84|0
1658724600000|2022-07-25 04:50:00|66.84|64.04|66.97|64.17|67.25|64.45|66.84|64.04|0
1658724900000|2022-07-25 04:55:00|67.01|64.21|67.21|64.41|67.24|64.44|66.9|64.1|0
1658725200000|2022-07-25 05:00:00|67.31|64.51|67.37|64.57|67.44|64.64|67.04|64.24|0
1658725500000|2022-07-25 05:05:00|67.44|64.64|66.96|64.16|67.57|64.77|66.9|64.1|0
1658725800000|2022-07-25 05:10:00|67.03|64.23|67.43|64.63|67.56|64.76|67.03|64.23|0
1658726100000|2022-07-25 05:15:00|67.5|64.7|67.76|64.96|67.9|65.1|67.46|64.66|0
1658726400000|2022-07-25 05:20:00|67.8|65|67.62|64.82|67.83|65.03|67.56|64.76|0
1658726700000|2022-07-25 05:25:00|67.69|64.89|67.62|64.82|67.96|65.16|67.62|64.82|0
1658727000000|2022-07-25 05:30:00|67.69|64.89|67.89|65.09|68.09|65.29|67.69|64.89|0
1658727300000|2022-07-25 05:35:00|67.92|65.12|67.51|64.71|67.95|65.15|67.28|64.48|0
1658727600000|2022-07-25 05:40:00|67.48|64.68|69.09|66.29|69.09|66.29|67.48|64.68|0
1658727900000|2022-07-25 05:45:00|69.02|66.22|69.22|66.42|69.29|66.49|68.88|66.08|0
1658728200000|2022-07-25 05:50:00|69.29|66.49|69.25|66.45|69.56|66.76|69.15|66.35|0
1658728500000|2022-07-25 05:55:00|69.28|66.48|68.8|66|69.32|66.52|68.46|65.66|0
1658728800000|2022-07-25 06:00:00|68.77|65.97|68.25|65.45|68.84|66.04|68.25|65.45|0
1658729100000|2022-07-25 06:05:00|68.19|65.39|67.98|65.18|68.39|65.59|67.98|65.18|0
1658729400000|2022-07-25 06:10:00|67.95|65.15|67.5|64.7|68.18|65.38|67.44|64.64|0
1658729700000|2022-07-25 06:15:00|67.64|64.84|68.24|65.44|68.31|65.51|67.44|64.64|0
1658730000000|2022-07-25 06:20:00|68.28|65.48|68.78|65.98|68.85|66.05|68.28|65.48|0
1658730300000|2022-07-25 06:25:00|68.85|66.05|69.12|66.32|69.32|66.52|68.71|65.91|0
1658730600000|2022-07-25 06:30:00|69.15|66.35|68.57|65.77|69.25|66.45|68.3|65.5|0
1658730900000|2022-07-25 06:35:00|68.64|65.84|68.7|65.9|69.01|66.21|68.4|65.6|0
1658731200000|2022-07-25 06:40:00|68.77|65.97|68.76|65.96|69.04|66.24|68.7|65.9|0
1658731500000|2022-07-25 06:45:00|68.7|65.9|68.39|65.59|68.76|65.96|68.39|65.59|0
1658731800000|2022-07-25 06:50:00|68.32|65.52|68.08|65.28|68.39|65.59|68.05|65.25|0
1658732100000|2022-07-25 06:55:00|68.11|65.31|67.77|64.97|68.35|65.55|67.67|64.87|0
1658732400000|2022-07-25 07:00:00|67.74|64.94|67.06|64.26|68.27|65.47|66.86|64.06|0
1658732700000|2022-07-25 07:05:00|66.93|64.53|66.86|64.46|67.53|65.13|66.79|64.39|0
1658733000000|2022-07-25 07:10:00|66.79|64.39|66.72|64.32|67.16|64.76|66.49|64.09|0
1658733300000|2022-07-25 07:15:00|66.79|64.39|67.32|64.92|67.59|65.19|66.52|64.12|0
1658733600000|2022-07-25 07:20:00|67.36|64.96|67.73|65.33|69.33|66.93|67.36|64.96|0
1658733900000|2022-07-25 07:25:00|67.79|65.39|67.62|65.22|67.93|65.53|67.12|64.72|0
1658734200000|2022-07-25 07:30:00|67.75|65.35|67.45|65.05|68.36|65.96|67.31|64.91|0
1658734500000|2022-07-25 07:35:00|67.41|65.01|67.61|65.21|68.09|65.69|67.28|64.88|0
1658734800000|2022-07-25 07:40:00|67.54|65.14|66.77|64.37|68.05|65.65|66.67|64.27|0
1658735100000|2022-07-25 07:45:00|66.87|64.47|66.86|64.46|66.93|64.53|66.36|63.96|0
1658735400000|2022-07-25 07:50:00|66.79|64.39|67.19|64.79|67.4|65|66.66|64.26|0
1658735700000|2022-07-25 07:55:00|67.26|64.86|67.46|65.06|67.53|65.13|66.86|64.46|0
1658736000000|2022-07-25 08:00:00|67.39|64.99|66.92|64.52|67.56|65.16|66.52|64.12|0
1658736300000|2022-07-25 08:05:00|66.98|64.58|65.85|63.45|67.05|64.65|65.65|63.25|0
1658736600000|2022-07-25 08:10:00|65.91|63.51|66.57|64.17|66.88|64.48|65.65|63.25|0
1658736900000|2022-07-25 08:15:00|66.71|64.31|65.9|63.5|66.71|64.31|65.44|63.04|0
1658737200000|2022-07-25 08:20:00|65.97|63.57|65.24|62.84|66.1|63.7|65.17|62.77|0
1658737500000|2022-07-25 08:25:00|65.31|62.91|65.7|63.3|65.76|63.36|65.17|62.77|0
1658737800000|2022-07-25 08:30:00|65.63|63.23|65.27|62.87|65.89|63.49|65.23|62.83|0
1658738100000|2022-07-25 08:35:00|65.4|63|63.73|61.33|65.43|63.03|63.6|61.2|0
1658738400000|2022-07-25 08:40:00|63.67|61.27|64.18|61.78|64.18|61.78|63.41|61.01|0
1658738700000|2022-07-25 08:45:00|64.11|61.71|63.98|61.58|64.18|61.78|63.53|61.13|0
1658739000000|2022-07-25 08:50:00|63.92|61.52|63.88|61.48|64.11|61.71|63.63|61.23|0
1658739300000|2022-07-25 08:55:00|63.85|61.45|63.97|61.57|64.1|61.7|63.84|61.44|0
1658739600000|2022-07-25 09:00:00|64.01|61.61|63.81|61.41|64.17|61.77|63.75|61.35|0
1658739900000|2022-07-25 09:05:00|63.84|61.44|63.26|60.86|63.84|61.44|62.68|60.28|0
1658740200000|2022-07-25 09:10:00|63.23|60.83|63.16|60.76|63.45|61.05|62.93|60.53|0
1658740500000|2022-07-25 09:15:00|63.19|60.79|62.86|60.46|63.44|61.04|62.86|60.46|0
1658740800000|2022-07-25 09:20:00|62.93|60.53|62.35|59.95|63.09|60.69|62.23|59.83|0
1658741100000|2022-07-25 09:25:00|62.42|60.02|62.89|60.49|62.92|60.52|62.35|59.95|0
1658741400000|2022-07-25 09:30:00|62.86|60.46|62.17|59.77|63.89|61.49|62.02|59.62|0
1658741700000|2022-07-25 09:35:00|62.21|59.81|62.11|59.71|62.3|59.9|61.6|59.2|0
1658742000000|2022-07-25 09:40:00|62.08|59.68|61.91|59.51|62.11|59.71|61.72|59.32|0
1658742300000|2022-07-25 09:45:00|61.98|59.58|61.53|59.13|62.23|59.83|61.47|59.07|0
1658742600000|2022-07-25 09:50:00|61.59|59.19|61.34|58.94|61.91|59.51|61.21|58.81|0
1658742900000|2022-07-25 09:55:00|61.25|58.85|60.84|58.44|61.28|58.88|60.77|58.37|0
1658743200000|2022-07-25 10:00:00|60.71|58.31|61.39|58.99|61.46|59.06|60.71|58.31|0
1658743500000|2022-07-25 10:05:00|61.33|58.93|61.45|59.05|61.58|59.18|61.33|58.93|0
1658743800000|2022-07-25 10:10:00|61.48|59.08|60.89|58.49|61.48|59.08|60.89|58.49|0
1658744100000|2022-07-25 10:15:00|60.92|58.52|60.85|58.45|60.92|58.52|60.48|58.08|0
1658744400000|2022-07-25 10:20:00|60.82|58.42|60.69|58.29|61.07|58.67|60.66|58.26|0
1658744700000|2022-07-25 10:25:00|60.75|58.35|60.81|58.41|60.97|58.57|60.63|58.23|0
1658745000000|2022-07-25 10:30:00|60.87|58.47|61.21|58.81|61.31|58.91|60.78|58.38|0
1658745300000|2022-07-25 10:35:00|61.24|58.84|60.93|58.53|61.24|58.84|60.93|58.53|0
1658745600000|2022-07-25 10:40:00|60.96|58.56|61.24|58.84|61.36|58.96|60.87|58.47|0
1658745900000|2022-07-25 10:45:00|61.17|58.77|60.86|58.46|61.17|58.77|60.74|58.34|0
1658746200000|2022-07-25 10:50:00|60.89|58.49|60.48|58.08|60.92|58.52|60.42|58.02|0
1658746500000|2022-07-25 10:55:00|60.61|58.21|60.26|57.86|60.67|58.27|60.23|57.83|0
1658746800000|2022-07-25 11:00:00|60.42|58.02|61.1|58.7|61.22|58.82|60.42|58.02|0
1658747100000|2022-07-25 11:05:00|61.03|58.63|60.72|58.32|61.1|58.7|60.69|58.29|0
1658747400000|2022-07-25 11:10:00|60.78|58.38|60.65|58.25|60.9|58.5|60.4|58|0
1658747700000|2022-07-25 11:15:00|60.59|58.19|60.59|58.19|60.71|58.31|60.52|58.12|0
1658748000000|2022-07-25 11:20:00|60.56|58.16|59.84|57.44|60.56|58.16|59.66|57.26|0
1658748300000|2022-07-25 11:25:00|59.87|57.47|60.14|57.74|60.33|57.93|59.66|57.26|0
1658748600000|2022-07-25 11:30:00|60.21|57.81|60.08|57.68|60.33|57.93|59.59|57.19|0
1658748900000|2022-07-25 11:35:00|60.02|57.62|60.32|57.92|60.45|58.05|60.02|57.62|0
1658749200000|2022-07-25 11:40:00|60.38|57.98|60.94|58.54|60.94|58.54|60.13|57.73|0
1658749500000|2022-07-25 11:45:00|60.88|58.48|61.5|59.1|61.75|59.35|60.69|58.29|0
1658749800000|2022-07-25 11:50:00|61.44|59.04|61.21|58.81|61.44|59.04|60.75|58.35|0
1658750100000|2022-07-25 11:55:00|61.24|58.84|61.11|58.71|61.46|59.06|60.99|58.59|0
1658750400000|2022-07-25 12:00:00|61.05|58.65|60.89|58.49|61.08|58.68|60.74|58.34|0
1658750700000|2022-07-25 12:05:00|60.86|58.46|60.67|58.27|61.23|58.83|60.61|58.21|0
1658751000000|2022-07-25 12:10:00|60.7|58.3|60.85|58.45|60.92|58.52|60.48|58.08|0
1658751300000|2022-07-25 12:15:00|60.73|58.33|60.79|58.39|61.29|58.89|60.66|58.26|0
1658751600000|2022-07-25 12:20:00|60.72|58.32|60.41|58.01|60.85|58.45|60.41|58.01|0
1658751900000|2022-07-25 12:25:00|60.44|58.04|61.09|58.69|61.15|58.75|60.35|57.95|0
1658752200000|2022-07-25 12:30:00|61.06|58.66|61.02|58.62|61.4|59|60.9|58.5|0
1658752500000|2022-07-25 12:35:00|61.15|58.75|62.28|59.88|62.41|60.01|61.15|58.75|0
1658752800000|2022-07-25 12:40:00|62.34|59.94|61.96|59.56|62.66|60.26|61.77|59.37|0
1658753100000|2022-07-25 12:45:00|62.02|59.62|62.4|60|62.46|60.06|61.96|59.56|0
1658753400000|2022-07-25 12:50:00|62.33|59.93|62.52|60.12|62.78|60.38|62.21|59.81|0
1658753700000|2022-07-25 12:55:00|62.46|60.06|62.14|59.74|62.46|60.06|61.76|59.36|0
1658754000000|2022-07-25 13:00:00|62.07|59.67|61.88|59.48|62.2|59.8|61.69|59.29|0
1658754300000|2022-07-25 13:05:00|61.94|59.54|62.45|60.05|62.45|60.05|61.88|59.48|0
1658754600000|2022-07-25 13:10:00|62.38|59.98|63.27|60.87|63.4|61|62.25|59.85|0
1658754900000|2022-07-25 13:15:00|63.21|60.81|62.63|60.23|63.27|60.87|62.63|60.23|0
1658755200000|2022-07-25 13:20:00|62.57|60.17|63.01|60.61|63.01|60.61|62.5|60.1|0
1658755500000|2022-07-25 13:25:00|62.98|60.58|63.91|61.51|63.91|61.51|62.88|60.48|0
1658755800000|2022-07-25 13:30:00|63.84|61.44|66.01|63.61|66.14|63.74|63.45|61.05|0
1658756100000|2022-07-25 13:35:00|65.87|63.47|66.09|63.69|67.59|65.19|65.36|62.96|0
1658756400000|2022-07-25 13:40:00|66.03|63.63|62.37|59.97|66.03|63.63|62.05|59.65|0
1658756700000|2022-07-25 13:45:00|62.5|60.1|63.66|61.26|64.26|61.86|62.24|59.84|0
1658757000000|2022-07-25 13:50:00|63.73|61.33|63.48|61.08|63.86|61.46|62.04|59.64|0
1658757300000|2022-07-25 13:55:00|63.41|61.01|62.62|60.22|63.61|61.21|61.09|58.69|0
1658757600000|2022-07-25 14:00:00|62.43|60.03|62.43|60.03|62.62|60.22|61.53|59.13|0
1658757900000|2022-07-25 14:05:00|62.3|59.9|62.88|60.48|64.39|61.99|62.1|59.7|0
1658758200000|2022-07-25 14:10:00|62.94|60.54|63.07|60.67|63.07|60.67|61.87|59.47|0
1658758500000|2022-07-25 14:15:00|63.26|60.86|64.15|61.75|64.61|62.21|62.97|60.57|0
1658758800000|2022-07-25 14:20:00|64.08|61.68|63.61|61.21|64.28|61.88|62.83|60.43|0
1658759100000|2022-07-25 14:25:00|63.55|61.15|64.27|61.87|66.49|64.09|62.96|60.56|0
1658759400000|2022-07-25 14:30:00|64.51|62.11|65.13|62.73|65.47|63.07|63.74|61.34|0
1658759700000|2022-07-25 14:35:00|65|62.6|64.6|62.2|66.15|63.75|64.4|62|0
1658760000000|2022-07-25 14:40:00|64.9|62.5|62.98|60.58|65.63|63.23|62.72|60.32|0
1658760300000|2022-07-25 14:45:00|63.11|60.71|62.71|60.31|63.24|60.84|62.26|59.86|0
1658760600000|2022-07-25 14:50:00|62.78|60.38|62.84|60.44|63.24|60.84|62.13|59.73|0
1658760900000|2022-07-25 14:55:00|62.91|60.51|62.6|60.2|63.32|60.92|61.74|59.34|0
1658761200000|2022-07-25 15:00:00|62.73|60.33|62.66|60.26|63.25|60.85|61.95|59.55|0
1658761500000|2022-07-25 15:05:00|62.63|60.23|62.2|59.8|63.05|60.65|61.68|59.28|0
1658761800000|2022-07-25 15:10:00|62.13|59.73|64.76|62.36|65.13|62.73|61.81|59.41|0
1658762100000|2022-07-25 15:15:00|64.9|62.5|64.3|61.9|65.43|63.03|64.1|61.7|0
1658762400000|2022-07-25 15:20:00|64.29|61.89|63.37|60.97|64.29|61.89|63.11|60.71|0
1658762700000|2022-07-25 15:25:00|63.84|61.44|61.97|59.57|63.92|61.52|61.84|59.44|0
1658763000000|2022-07-25 15:30:00|61.94|59.54|61.69|59.29|62.29|59.89|60.88|58.48|0
1658763300000|2022-07-25 15:35:00|61.62|59.22|62.13|59.73|62.26|59.86|61.24|58.84|0
1658763600000|2022-07-25 15:40:00|62.06|59.66|61.93|59.53|62.32|59.92|61.74|59.34|0
1658763900000|2022-07-25 15:45:00|62.06|59.66|61.67|59.27|62.06|59.66|60.91|58.51|0
1658764200000|2022-07-25 15:50:00|61.8|59.4|61.61|59.21|62.5|60.1|61.61|59.21|0
1658764500000|2022-07-25 15:55:00|61.73|59.33|61.79|59.39|62.31|59.91|61.48|59.08|0
1658764800000|2022-07-25 16:00:00|61.86|59.46|61.34|58.94|62.75|60.35|61.28|58.88|0
1658765100000|2022-07-25 16:05:00|61.41|59.01|62.43|60.03|62.43|60.03|61.34|58.94|0
1658765400000|2022-07-25 16:10:00|62.68|60.28|64.18|61.78|64.38|61.98|62.43|60.03|0
1658765700000|2022-07-25 16:15:00|63.98|61.58|64.17|61.77|64.9|62.5|63.78|61.38|0
1658766000000|2022-07-25 16:20:00|64.24|61.84|64.24|61.84|64.83|62.43|63.98|61.58|0
1658766300000|2022-07-25 16:25:00|64.3|61.9|63.45|61.05|64.43|62.03|63.32|60.92|0
1658766600000|2022-07-25 16:30:00|63.51|61.11|62.08|59.68|63.51|61.11|62.08|59.68|0
1658766900000|2022-07-25 16:35:00|62.02|59.62|62.47|60.07|62.53|60.13|61.96|59.56|0
1658767200000|2022-07-25 16:40:00|62.34|59.94|61.82|59.42|62.4|60|61.19|58.79|0
1658767500000|2022-07-25 16:45:00|61.63|59.23|60.65|58.25|61.82|59.42|60.43|58.03|0
1658767800000|2022-07-25 16:50:00|60.68|58.28|61.37|58.97|61.75|59.35|60.68|58.28|0
1658768100000|2022-07-25 16:55:00|61.34|58.94|62.07|59.67|62.13|59.73|61.34|58.94|0
1658768400000|2022-07-25 17:00:00|62.06|59.66|61.49|59.09|62.19|59.79|61.23|58.83|0
1658768700000|2022-07-25 17:05:00|61.42|59.02|61.1|58.7|62.06|59.66|60.98|58.58|0
1658769000000|2022-07-25 17:10:00|61.04|58.64|61.54|59.14|61.61|59.21|60.85|58.45|0
1658769300000|2022-07-25 17:15:00|61.48|59.08|61.73|59.33|61.99|59.59|61.48|59.08|0
1658769600000|2022-07-25 17:20:00|61.67|59.27|62.3|59.9|62.43|60.03|61.54|59.14|0
1658769900000|2022-07-25 17:25:00|62.17|59.77|63.01|60.61|63.01|60.61|62.17|59.77|0
1658770200000|2022-07-25 17:30:00|62.94|60.54|62.91|60.51|63.27|60.87|62.62|60.22|0
1658770500000|2022-07-25 17:35:00|62.94|60.54|64.44|62.04|64.51|62.11|62.94|60.54|0
1658770800000|2022-07-25 17:40:00|64.37|61.97|64.24|61.84|64.77|62.37|63.98|61.58|0
1658771100000|2022-07-25 17:45:00|64.3|61.9|64.37|61.97|64.5|62.1|63.91|61.51|0
1658771400000|2022-07-25 17:50:00|64.43|62.03|64.75|62.35|65.03|62.63|63.28|60.88|0
1658771700000|2022-07-25 17:55:00|64.82|62.42|65.01|62.61|65.01|62.61|64.75|62.35|0
1658772000000|2022-07-25 18:00:00|65.08|62.68|65.48|63.08|65.48|63.08|64.88|62.48|0
1658772300000|2022-07-25 18:05:00|65.54|63.14|65.2|62.8|65.61|63.21|64.54|62.14|0
1658772600000|2022-07-25 18:10:00|65.27|62.87|64.67|62.27|65.27|62.87|64.4|62|0
1658772900000|2022-07-25 18:15:00|64.73|62.33|65.7|63.3|65.8|63.4|64.6|62.2|0
1658773200000|2022-07-25 18:20:00|65.73|63.33|65.33|62.93|66.14|63.74|65.13|62.73|0
1658773500000|2022-07-25 18:25:00|65.39|62.99|65.59|63.19|65.93|63.53|65.19|62.79|0
1658773800000|2022-07-25 18:30:00|65.52|63.12|65.59|63.19|66.2|63.8|65.25|62.85|0
1658774100000|2022-07-25 18:35:00|65.52|63.12|65.11|62.71|65.59|63.19|64.65|62.25|0
1658774400000|2022-07-25 18:40:00|65.05|62.65|64.78|62.38|65.24|62.84|64.38|61.98|0
1658774700000|2022-07-25 18:45:00|64.71|62.31|66.11|63.71|66.66|64.26|64.71|62.31|0
1658775000000|2022-07-25 18:50:00|66.05|63.65|66.38|63.98|66.72|64.32|65.78|63.38|0
1658775300000|2022-07-25 18:55:00|66.31|63.91|67.06|64.66|67.13|64.73|65.77|63.37|0
1658775600000|2022-07-25 19:00:00|66.78|64.38|67.6|65.2|67.81|65.41|65.9|63.5|0
1658775900000|2022-07-25 19:05:00|67.81|65.41|67.25|64.85|68.29|65.89|67.12|64.72|0
1658776200000|2022-07-25 19:10:00|67.19|64.79|67.32|64.92|67.8|65.4|66.91|64.51|0
1658776500000|2022-07-25 19:15:00|67.25|64.85|67.01|64.61|68.01|65.61|66.7|64.3|0
1658776800000|2022-07-25 19:20:00|67.04|64.64|65.81|63.41|67.25|64.85|65.75|63.35|0
1658777100000|2022-07-25 19:25:00|65.75|63.35|66.86|64.46|67.03|64.63|65.61|63.21|0
1658777400000|2022-07-25 19:30:00|67.24|64.84|67.23|64.83|67.51|65.11|66.28|63.88|0
1658777700000|2022-07-25 19:35:00|67.17|64.77|65.26|62.86|67.17|64.77|65.13|62.73|0
1658778000000|2022-07-25 19:40:00|65.33|62.93|65.26|62.86|65.93|63.53|64.73|62.33|0
1658778300000|2022-07-25 19:45:00|65.33|62.93|64.41|62.01|65.53|63.13|63.6|61.2|0
1658778600000|2022-07-25 19:50:00|64.48|62.08|62.34|59.94|64.48|62.08|62.27|59.87|0
1658778900000|2022-07-25 19:55:00|62.14|59.74|61.56|59.16|62.27|59.87|60.79|58.39|0
1658779200000|2022-07-25 20:00:00|60.98|58.58|59.84|57.44|60.98|58.58|59.84|57.44|0
1658779500000|2022-07-25 20:05:00|59.97|57.57|60.5|58.1|61.28|58.88|59.97|57.57|0
1658779800000|2022-07-25 20:10:00|60.44|58.04|60.56|58.16|60.75|58.35|60.25|57.85|0
1658780100000|2022-07-25 20:15:00|60.7|57.9|63.27|60.47|63.53|60.73|60.44|57.64|0
1658780400000|2022-07-25 20:20:00|63.3|60.5|63.33|60.53|63.66|60.86|62.42|59.62|0
1658780700000|2022-07-25 20:25:00|63.39|60.59|63.55|60.75|63.65|60.85|63.06|60.26|0
1658781000000|2022-07-25 20:30:00|63.59|60.79|63.65|60.85|63.98|61.18|63.45|60.65|0
1658781300000|2022-07-25 20:35:00|63.58|60.78|63.51|60.71|63.71|60.91|63.45|60.65|0
1658781600000|2022-07-25 20:40:00|63.55|60.75|63.28|60.48|63.58|60.78|63.25|60.45|0
1658781900000|2022-07-25 20:45:00|63.25|60.45|63.24|60.44|63.25|60.45|63.11|60.31|0
1658782200000|2022-07-25 20:50:00|63.31|60.51|63.57|60.77|63.76|60.96|63.11|60.31|0
1658782500000|2022-07-25 20:55:00|63.63|60.83|63.79|60.99|63.82|61.02|63.4|60.6|0
1658782800000|2022-07-25 21:00:00|63.75|60.95|63.75|60.95|63.82|61.02|63.73|60.93|0
1658783100000|2022-07-25 21:05:00|63.74|60.94|64.28|61.48|64.31|61.51|63.73|60.93|0
1658783400000|2022-07-25 21:10:00|64.36|61.56|64.64|61.84|64.67|61.87|64.24|61.44|0
1658783700000|2022-07-25 21:15:00|64.7|61.9|64.82|62.02|64.9|62.1|64.7|61.9|0
1658784000000|2022-07-25 21:20:00|64.89|62.09|64.74|61.94|64.94|62.14|64.69|61.89|0
1658784300000|2022-07-25 21:25:00|64.73|61.93|64.74|61.94|64.94|62.14|64.69|61.89|0
1658784600000|2022-07-25 21:30:00|64.73|61.93|65.04|62.24|65.04|62.24|64.73|61.93|0
1658784900000|2022-07-25 21:35:00|65.01|62.21|65.29|62.49|65.34|62.54|65.01|62.21|0
1658785200000|2022-07-25 21:40:00|65.28|62.48|65.39|62.59|65.57|62.77|65.28|62.48|0
1658785500000|2022-07-25 21:45:00|65.33|62.53|65.58|62.78|65.7|62.9|65.33|62.53|0
1658785800000|2022-07-25 21:50:00|65.49|62.69|65.37|62.57|65.56|62.76|65.27|62.47|0
1658786100000|2022-07-25 21:55:00|65.39|62.59|65.29|62.49|65.43|62.63|65.13|62.33|0
1658786400000|2022-07-25 22:00:00|64.67|61.87|65.1|62.3|65.37|62.57|64.44|61.64|0
1658786700000|2022-07-25 22:05:00|65.14|62.34|64.96|62.16|65.14|62.34|64.83|62.03|0
1658787000000|2022-07-25 22:10:00|64.9|62.1|64.96|62.16|65.3|62.5|64.76|61.96|0
1658787300000|2022-07-25 22:15:00|64.89|62.09|64.62|61.82|64.89|62.09|64.49|61.69|0
1658787600000|2022-07-25 22:20:00|64.69|61.89|64.95|62.15|64.95|62.15|64.69|61.89|0
1658787900000|2022-07-25 22:25:00|65.02|62.22|65.15|62.35|65.22|62.42|65.02|62.22|0
1658788200000|2022-07-25 22:30:00|65.22|62.42|64.74|61.94|65.35|62.55|64.55|61.75|0
1658788500000|2022-07-25 22:35:00|64.68|61.88|64.61|61.81|64.71|61.91|64.27|61.47|0
1658788800000|2022-07-25 22:40:00|64.54|61.74|64.67|61.87|64.8|62|64.54|61.74|0
1658789100000|2022-07-25 22:45:00|64.6|61.8|64.86|62.06|64.93|62.13|64.6|61.8|0
1658789400000|2022-07-25 22:50:00|64.9|62.1|64.99|62.19|65.1|62.3|64.9|62.1|0
1658789700000|2022-07-25 22:55:00|65.06|62.26|64.52|61.72|65.13|62.33|64.49|61.69|0
1658790000000|2022-07-25 23:00:00|64.59|61.79|64.62|61.82|64.79|61.99|64.59|61.79|0
1658790300000|2022-07-25 23:05:00|64.52|61.72|64.85|62.05|64.85|62.05|64.49|61.69|0
1658790600000|2022-07-25 23:10:00|64.78|61.98|64.84|62.04|64.98|62.18|64.71|61.91|0
1658790900000|2022-07-25 23:15:00|64.91|62.11|64.91|62.11|65.04|62.24|64.91|62.11|0
1658791200000|2022-07-25 23:20:00|64.87|62.07|64.9|62.1|65.04|62.24|64.87|62.07|0
1658791500000|2022-07-25 23:25:00|64.97|62.17|65.57|62.77|65.64|62.84|64.97|62.17|0
1658791800000|2022-07-25 23:30:00|65.64|62.84|65.3|62.5|65.81|63.01|65.3|62.5|0
1658792100000|2022-07-25 23:35:00|65.36|62.56|65.63|62.83|65.77|62.97|65.36|62.56|0
1658792400000|2022-07-25 23:40:00|65.66|62.86|65.69|62.89|65.9|63.1|65.63|62.83|0
1658792700000|2022-07-25 23:45:00|65.49|62.69|65.39|62.59|65.63|62.83|65.29|62.49|0
1658793000000|2022-07-25 23:50:00|65.42|62.62|65.42|62.62|65.66|62.86|65.28|62.48|0
1658793300000|2022-07-25 23:55:00|65.48|62.68|65.14|62.34|65.48|62.68|65.08|62.28|0
1658793600000|2022-07-26 00:00:00|65.21|62.41|64.87|62.07|65.34|62.54|64.81|62.01|0
1658793900000|2022-07-26 00:05:00|64.8|62|64.97|62.17|65.37|62.57|64.6|61.8|0
1658794200000|2022-07-26 00:10:00|65|62.2|65.33|62.53|65.47|62.67|64.87|62.07|0
1658794500000|2022-07-26 00:15:00|65.4|62.6|65.33|62.53|66.07|63.27|65.06|62.26|0
1658794800000|2022-07-26 00:20:00|65.3|62.5|66.07|63.27|66.07|63.27|65.19|62.39|0
1658795100000|2022-07-26 00:25:00|66.03|63.23|65.45|62.65|66.03|63.23|65.32|62.52|0
1658795400000|2022-07-26 00:30:00|65.42|62.62|66.06|63.26|66.2|63.4|65.32|62.52|0
1658795700000|2022-07-26 00:35:00|66.13|63.33|65.85|63.05|66.4|63.6|65.72|62.92|0
1658796000000|2022-07-26 00:40:00|65.78|62.98|66.02|63.22|66.05|63.25|65.65|62.85|0
1658796300000|2022-07-26 00:45:00|66.05|63.25|66.39|63.59|66.73|63.93|66.05|63.25|0
1658796600000|2022-07-26 00:50:00|66.35|63.55|66.38|63.58|66.62|63.82|66.18|63.38|0
1658796900000|2022-07-26 00:55:00|66.42|63.62|66.04|63.24|66.59|63.79|65.97|63.17|0
1658797200000|2022-07-26 01:00:00|66.07|63.27|65.83|63.03|66.17|63.37|65.63|62.83|0
1658797500000|2022-07-26 01:05:00|65.73|62.93|65.62|62.82|66.03|63.23|65.62|62.82|0
1658797800000|2022-07-26 01:10:00|65.52|62.72|65.42|62.62|65.69|62.89|65.28|62.48|0
1658798100000|2022-07-26 01:15:00|65.35|62.55|65.11|62.31|65.48|62.68|65.01|62.21|0
1658798400000|2022-07-26 01:20:00|65.15|62.35|64.87|62.07|65.15|62.35|64.54|61.74|0
1658798700000|2022-07-26 01:25:00|64.81|62.01|64.27|61.47|65.01|62.21|64.14|61.34|0
1658799000000|2022-07-26 01:30:00|64.2|61.4|64.6|61.8|64.77|61.97|64.07|61.27|0
1658799300000|2022-07-26 01:35:00|64.57|61.77|65.78|62.98|65.92|63.12|64.53|61.73|0
1658799600000|2022-07-26 01:40:00|65.82|63.02|65.31|62.51|65.98|63.18|65.18|62.38|0
1658799900000|2022-07-26 01:45:00|65.34|62.54|65.91|63.11|66.04|63.24|65.34|62.54|0
1658800200000|2022-07-26 01:50:00|65.88|63.08|65.97|63.17|66.11|63.31|65.77|62.97|0
1658800500000|2022-07-26 01:55:00|65.94|63.14|66.1|63.3|66.37|63.57|65.9|63.1|0
1658800800000|2022-07-26 02:00:00|66.14|63.34|66.61|63.81|66.71|63.91|66.1|63.3|0
1658801100000|2022-07-26 02:05:00|66.68|63.88|66.03|63.23|66.71|63.91|65.96|63.16|0
1658801400000|2022-07-26 02:10:00|65.89|63.09|65.75|62.95|66.16|63.36|65.75|62.95|0
1658801700000|2022-07-26 02:15:00|65.82|63.02|66.02|63.22|66.16|63.36|65.75|62.95|0
1658802000000|2022-07-26 02:20:00|66.05|63.25|65.78|62.98|66.22|63.42|65.68|62.88|0
1658802300000|2022-07-26 02:25:00|65.81|63.01|65.74|62.94|65.88|63.08|65.61|62.81|0
1658802600000|2022-07-26 02:30:00|65.81|63.01|65.6|62.8|66.01|63.21|65.47|62.67|0
1658802900000|2022-07-26 02:35:00|65.54|62.74|65.07|62.27|65.54|62.74|64.67|61.87|0
1658803200000|2022-07-26 02:40:00|65.03|62.23|64.99|62.19|65.06|62.26|64.6|61.8|0
1658803500000|2022-07-26 02:45:00|64.86|62.06|64.46|61.66|64.93|62.13|64.46|61.66|0
1658803800000|2022-07-26 02:50:00|64.49|61.69|64.69|61.89|64.69|61.89|64.39|61.59|0
1658804100000|2022-07-26 02:55:00|64.72|61.92|65.08|62.28|65.18|62.38|64.69|61.89|0
1658804400000|2022-07-26 03:00:00|65.05|62.25|64.98|62.18|65.18|62.38|64.78|61.98|0
1658804700000|2022-07-26 03:05:00|64.91|62.11|64.84|62.04|64.91|62.11|64.65|61.85|0
1658805000000|2022-07-26 03:10:00|64.81|62.01|64.61|61.81|64.81|62.01|64.51|61.71|0
1658805300000|2022-07-26 03:15:00|64.67|61.87|64.77|61.97|64.83|62.03|64.57|61.77|0
1658805600000|2022-07-26 03:20:00|64.83|62.03|64.83|62.03|64.9|62.1|64.63|61.83|0
1658805900000|2022-07-26 03:25:00|64.76|61.96|64.76|61.96|65.03|62.23|64.76|61.96|0
1658806200000|2022-07-26 03:30:00|64.69|61.89|64.79|61.99|64.86|62.06|64.62|61.82|0
1658806500000|2022-07-26 03:35:00|64.75|61.95|65.02|62.22|65.05|62.25|64.62|61.82|0
1658806800000|2022-07-26 03:40:00|65.08|62.28|65.08|62.28|65.41|62.61|64.98|62.18|0
1658807100000|2022-07-26 03:45:00|65.15|62.35|65.41|62.61|65.41|62.61|65.14|62.34|0
1658807400000|2022-07-26 03:50:00|65.44|62.64|65.34|62.54|65.48|62.68|65.27|62.47|0
1658807700000|2022-07-26 03:55:00|65.31|62.51|65.07|62.27|65.34|62.54|65.07|62.27|0
1658808000000|2022-07-26 04:00:00|65|62.2|65.26|62.46|65.27|62.47|64.97|62.17|0
1658808300000|2022-07-26 04:05:00|65.23|62.43|65.33|62.53|65.4|62.6|65.16|62.36|0
1658808600000|2022-07-26 04:10:00|65.29|62.49|65.32|62.52|65.32|62.52|65.19|62.39|0
1658808900000|2022-07-26 04:15:00|65.29|62.49|65.52|62.72|65.52|62.72|65.25|62.45|0
1658809200000|2022-07-26 04:20:00|65.59|62.79|65.51|62.71|65.72|62.92|65.45|62.65|0
1658809500000|2022-07-26 04:25:00|65.58|62.78|65.78|62.98|65.85|63.05|65.58|62.78|0
1658809800000|2022-07-26 04:30:00|65.71|62.91|65.57|62.77|65.71|62.91|65.51|62.71|0
1658810100000|2022-07-26 04:35:00|65.64|62.84|65.7|62.9|65.71|62.91|65.57|62.77|0
1658810400000|2022-07-26 04:40:00|65.67|62.87|65.56|62.76|65.7|62.9|65.56|62.76|0
1658810700000|2022-07-26 04:45:00|65.5|62.7|65.43|62.63|65.5|62.7|65.36|62.56|0
1658811000000|2022-07-26 04:50:00|65.36|62.56|65.22|62.42|65.36|62.56|65.09|62.29|0
1658811300000|2022-07-26 04:55:00|65.16|62.36|65.15|62.35|65.22|62.42|64.99|62.19|0
1658811600000|2022-07-26 05:00:00|65.19|62.39|64.81|62.01|65.22|62.42|64.68|61.88|0
1658811900000|2022-07-26 05:05:00|64.75|61.95|65.34|62.54|65.45|62.65|64.75|61.95|0
1658812200000|2022-07-26 05:10:00|65.28|62.48|65.27|62.47|65.54|62.74|65.08|62.28|0
1658812500000|2022-07-26 05:15:00|65.21|62.41|65.89|63.09|65.99|63.19|65.14|62.34|0
1658812800000|2022-07-26 05:20:00|65.85|63.05|65.65|62.85|65.99|63.19|65.52|62.72|0
1658813100000|2022-07-26 05:25:00|65.58|62.78|65.44|62.64|65.65|62.85|65.31|62.51|0
1658813400000|2022-07-26 05:30:00|65.31|62.51|65.34|62.54|65.68|62.88|65.31|62.51|0
1658813700000|2022-07-26 05:35:00|65.31|62.51|65.7|62.9|65.7|62.9|65.17|62.37|0
1658814000000|2022-07-26 05:40:00|65.64|62.84|65.43|62.63|65.77|62.97|65.43|62.63|0
1658814300000|2022-07-26 05:45:00|65.5|62.7|65.33|62.53|65.57|62.77|65.23|62.43|0
1658814600000|2022-07-26 05:50:00|65.36|62.56|65.09|62.29|65.43|62.63|65.03|62.23|0
1658814900000|2022-07-26 05:55:00|65.02|62.22|65.09|62.29|65.25|62.45|64.79|61.99|0
1658815200000|2022-07-26 06:00:00|65.22|62.42|64.81|62.01|65.29|62.49|64.35|61.55|0
1658815500000|2022-07-26 06:05:00|64.88|62.08|65.31|62.51|65.31|62.51|64.81|62.01|0
1658815800000|2022-07-26 06:10:00|65.34|62.54|65.41|62.61|65.54|62.74|65.14|62.34|0
1658816100000|2022-07-26 06:15:00|65.44|62.64|65.71|62.91|65.81|63.01|65.31|62.51|0
1658816400000|2022-07-26 06:20:00|65.67|62.87|65.26|62.46|65.67|62.87|64.03|61.23|0
1658816700000|2022-07-26 06:25:00|65.19|62.39|64.78|61.98|65.26|62.46|64.75|61.95|0
1658817000000|2022-07-26 06:30:00|64.85|62.05|65.28|62.48|65.38|62.58|64.65|61.85|0
1658817300000|2022-07-26 06:35:00|65.35|62.55|64.91|62.11|65.85|63.05|64.78|61.98|0
1658817600000|2022-07-26 06:40:00|64.98|62.18|64.87|62.07|65.11|62.31|64.71|61.91|0
1658817900000|2022-07-26 06:45:00|64.84|62.04|65.24|62.44|65.34|62.54|64.77|61.97|0
1658818200000|2022-07-26 06:50:00|65.37|62.57|65.3|62.5|65.44|62.64|65.07|62.27|0
1658818500000|2022-07-26 06:55:00|65.4|62.6|65.16|62.36|65.6|62.8|65.09|62.29|0
1658818800000|2022-07-26 07:00:00|65.09|62.29|64.76|61.96|65.29|62.49|64.2|61.4|0
1658819100000|2022-07-26 07:05:00|64.49|62.09|64.89|62.49|65.02|62.62|64.29|61.89|0
1658819400000|2022-07-26 07:10:00|64.92|62.52|65.35|62.95|65.35|62.95|64.62|62.22|0
1658819700000|2022-07-26 07:15:00|65.42|63.02|64.34|61.94|65.69|63.29|64.34|61.94|0
1658820000000|2022-07-26 07:20:00|64.28|61.88|64.57|62.17|64.74|62.34|64.01|61.61|0
1658820300000|2022-07-26 07:25:00|64.61|62.21|64.34|61.94|64.61|62.21|63.81|61.41|0
1658820600000|2022-07-26 07:30:00|64.37|61.97|64.33|61.93|64.6|62.2|63.8|61.4|0
1658820900000|2022-07-26 07:35:00|64.4|62|64.66|62.26|64.93|62.53|64.23|61.83|0
1658821200000|2022-07-26 07:40:00|64.59|62.19|64.83|62.43|64.86|62.46|64.3|61.9|0
1658821500000|2022-07-26 07:45:00|64.79|62.39|64.12|61.72|64.86|62.46|64.06|61.66|0
1658821800000|2022-07-26 07:50:00|64.06|61.66|63.79|61.39|64.06|61.66|63.72|61.32|0
1658822100000|2022-07-26 07:55:00|63.85|61.45|63.72|61.32|63.99|61.59|63.32|60.92|0
1658822400000|2022-07-26 08:00:00|63.65|61.25|64.11|61.71|64.18|61.78|63.59|61.19|0
1658822700000|2022-07-26 08:05:00|64.04|61.64|64.57|62.17|64.77|62.37|64.04|61.64|0
1658823000000|2022-07-26 08:10:00|64.64|62.24|65.03|62.63|65.17|62.77|64.44|62.04|0
1658823300000|2022-07-26 08:15:00|65.1|62.7|64.76|62.36|65.37|62.97|64.76|62.36|0
1658823600000|2022-07-26 08:20:00|64.8|62.4|64.62|62.22|64.89|62.49|64.49|62.09|0
1658823900000|2022-07-26 08:25:00|64.59|62.19|64.42|62.02|64.76|62.36|64.29|61.89|0
1658824200000|2022-07-26 08:30:00|64.49|62.09|64.09|61.69|64.55|62.15|63.82|61.42|0
1658824500000|2022-07-26 08:35:00|64.15|61.75|64.28|61.88|64.55|62.15|64.09|61.69|0
1658824800000|2022-07-26 08:40:00|64.21|61.81|64.18|61.78|64.38|61.98|64.08|61.68|0
1658825100000|2022-07-26 08:45:00|64.21|61.81|64.4|62|64.61|62.21|64.08|61.68|0
1658825400000|2022-07-26 08:50:00|64.37|61.97|64.07|61.67|64.4|62|64.07|61.67|0
1658825700000|2022-07-26 08:55:00|64.04|61.64|64.3|61.9|64.33|61.93|63.87|61.47|0
1658826000000|2022-07-26 09:00:00|64.26|61.86|63.34|60.94|64.26|61.86|63.34|60.94|0
1658826300000|2022-07-26 09:05:00|63.37|60.97|63.59|61.19|63.83|61.43|63.07|60.67|0
1658826600000|2022-07-26 09:10:00|63.66|61.26|63.82|61.42|64.05|61.65|63.46|61.06|0
1658826900000|2022-07-26 09:15:00|63.85|61.45|64.18|61.78|64.31|61.91|63.76|61.36|0
1658827200000|2022-07-26 09:20:00|64.25|61.85|64.24|61.84|64.44|62.04|64.02|61.62|0
1658827500000|2022-07-26 09:25:00|64.31|61.91|64.64|62.24|64.77|62.37|64.24|61.84|0
1658827800000|2022-07-26 09:30:00|64.71|62.31|64.87|62.47|65.04|62.64|64.57|62.17|0
1658828100000|2022-07-26 09:35:00|64.83|62.43|64.7|62.3|65.24|62.84|64.56|62.16|0
1658828400000|2022-07-26 09:40:00|64.67|62.27|64.43|62.03|64.76|62.36|64.36|61.96|0
1658828700000|2022-07-26 09:45:00|64.46|62.06|64.09|61.69|64.46|62.06|63.76|61.36|0
1658829000000|2022-07-26 09:50:00|64.16|61.76|63.82|61.42|64.16|61.76|63.76|61.36|0
1658829300000|2022-07-26 09:55:00|63.89|61.49|63.92|61.52|64.02|61.62|63.82|61.42|0
1658829600000|2022-07-26 10:00:00|63.98|61.58|63.91|61.51|64.15|61.75|63.75|61.35|0
1658829900000|2022-07-26 10:05:00|63.95|61.55|64.07|61.67|64.41|62.01|63.45|61.05|0
1658830200000|2022-07-26 10:10:00|63.94|61.54|64.57|62.17|64.57|62.17|63.68|61.28|0
1658830500000|2022-07-26 10:15:00|64.54|62.14|65.2|62.8|65.2|62.8|64.33|61.93|0
1658830800000|2022-07-26 10:20:00|65.27|62.87|66.25|63.85|66.35|63.95|65.27|62.87|0
1658831100000|2022-07-26 10:25:00|66.28|63.88|65.87|63.47|66.68|64.28|65.73|63.33|0
1658831400000|2022-07-26 10:30:00|65.93|63.53|66.27|63.87|66.47|64.07|65.39|62.99|0
1658831700000|2022-07-26 10:35:00|66.34|63.94|66.4|64|66.71|64.31|66.27|63.87|0
1658832000000|2022-07-26 10:40:00|66.33|63.93|65.96|63.56|66.74|64.34|65.92|63.52|0
1658832300000|2022-07-26 10:45:00|65.92|63.52|65.51|63.11|65.92|63.52|65.38|62.98|0
1658832600000|2022-07-26 10:50:00|65.58|63.18|65.1|62.7|65.95|63.55|64.97|62.57|0
1658832900000|2022-07-26 10:55:00|65.17|62.77|65.44|63.04|65.57|63.17|65.1|62.7|0
1658833200000|2022-07-26 11:00:00|65.4|63|64.96|62.56|66.18|63.78|64.9|62.5|0
1658833500000|2022-07-26 11:05:00|65.1|62.7|65.36|62.96|65.5|63.1|64.83|62.43|0
1658833800000|2022-07-26 11:10:00|65.43|63.03|65.9|63.5|66.31|63.91|65.23|62.83|0
1658834100000|2022-07-26 11:15:00|65.83|63.43|66.1|63.7|66.1|63.7|65.42|63.02|0
1658834400000|2022-07-26 11:20:00|66.16|63.76|65.89|63.49|66.16|63.76|65.62|63.22|0
1658834700000|2022-07-26 11:25:00|65.82|63.42|65.21|62.81|65.89|63.49|64.94|62.54|0
1658835000000|2022-07-26 11:30:00|65.14|62.74|65|62.6|65.14|62.74|64.74|62.34|0
1658835300000|2022-07-26 11:35:00|65.07|62.67|64.97|62.57|65.27|62.87|64.87|62.47|0
1658835600000|2022-07-26 11:40:00|64.93|62.53|65.2|62.8|65.47|63.07|64.87|62.47|0
1658835900000|2022-07-26 11:45:00|65.13|62.73|64.79|62.39|65.2|62.8|64.79|62.39|0
1658836200000|2022-07-26 11:50:00|64.76|62.36|64.99|62.59|65.09|62.69|64.46|62.06|0
1658836500000|2022-07-26 11:55:00|65.06|62.66|65.66|63.26|65.76|63.36|64.99|62.59|0
1658836800000|2022-07-26 12:00:00|65.73|63.33|65.32|62.92|65.79|63.39|65.32|62.92|0
1658837100000|2022-07-26 12:05:00|65.25|62.85|65.04|62.64|65.32|62.92|64.91|62.51|0
1658837400000|2022-07-26 12:10:00|64.98|62.58|65.11|62.71|65.11|62.71|64.71|62.31|0
1658837700000|2022-07-26 12:15:00|65.14|62.74|65.98|63.58|66.12|63.72|64.97|62.57|0
1658838000000|2022-07-26 12:20:00|66.05|63.65|65.17|62.77|66.05|63.65|65.13|62.73|0
1658838300000|2022-07-26 12:25:00|65.1|62.7|65.03|62.63|65.23|62.83|64.76|62.36|0
1658838600000|2022-07-26 12:30:00|65.09|62.69|64.69|62.29|65.09|62.69|64.62|62.22|0
1658838900000|2022-07-26 12:35:00|64.62|62.22|64.62|62.22|64.82|62.42|64.26|61.86|0
1658839200000|2022-07-26 12:40:00|64.55|62.15|65.49|63.09|65.49|63.09|64.55|62.15|0
1658839500000|2022-07-26 12:45:00|65.42|63.02|66.29|63.89|66.43|64.03|65.35|62.95|0
1658839800000|2022-07-26 12:50:00|66.36|63.96|66.09|63.69|66.7|64.3|65.82|63.42|0
1658840100000|2022-07-26 12:55:00|66.15|63.75|65.61|63.21|66.29|63.89|65.61|63.21|0
1658840400000|2022-07-26 13:00:00|65.68|63.28|65.27|62.87|67.94|65.54|65.27|62.87|0
1658840700000|2022-07-26 13:05:00|65.13|62.73|66.14|63.74|66.18|63.78|65|62.6|0
1658841000000|2022-07-26 13:10:00|66.21|63.81|66.89|64.49|67.03|64.63|65.94|63.54|0
1658841300000|2022-07-26 13:15:00|66.96|64.56|67.09|64.69|67.3|64.9|66.89|64.49|0
1658841600000|2022-07-26 13:20:00|67.06|64.66|67.02|64.62|67.09|64.69|66.61|64.21|0
1658841900000|2022-07-26 13:25:00|66.88|64.48|65.99|63.59|67.57|65.17|65.72|63.32|0
1658842200000|2022-07-26 13:30:00|66.19|63.79|67.93|65.53|68.28|65.88|65.51|63.11|0
1658842500000|2022-07-26 13:35:00|68|65.6|66.82|64.42|68.56|66.16|66.62|64.22|0
1658842800000|2022-07-26 13:40:00|66.75|64.35|68.13|65.73|68.13|65.73|66.21|63.81|0
1658843100000|2022-07-26 13:45:00|68.2|65.8|69.41|67.01|69.67|67.27|68.13|65.73|0
1658843400000|2022-07-26 13:50:00|69.34|66.94|68.49|66.09|69.41|67.01|67.39|64.99|0
1658843700000|2022-07-26 13:55:00|68.35|65.95|68.35|65.95|69.05|66.65|67.87|65.47|0
1658844000000|2022-07-26 14:00:00|68.94|66.54|67.58|65.18|70.53|68.13|67.04|64.64|0
1658844300000|2022-07-26 14:05:00|67.52|65.12|68.06|65.66|68.28|65.88|67.24|64.84|0
1658844600000|2022-07-26 14:10:00|68.13|65.73|69.53|67.13|69.88|67.48|67.37|64.97|0
1658844900000|2022-07-26 14:15:00|69.39|66.99|69.45|67.05|69.88|67.48|68.68|66.28|0
1658845200000|2022-07-26 14:20:00|69.38|66.98|70.87|68.47|70.94|68.54|69.24|66.84|0
1658845500000|2022-07-26 14:25:00|70.79|68.39|70.36|67.96|71.01|68.61|70.01|67.61|0
1658845800000|2022-07-26 14:30:00|70.43|68.03|70.97|68.57|71.43|69.03|70.22|67.82|0
1658846100000|2022-07-26 14:35:00|70.86|68.46|70.71|68.31|71.43|69.03|70.21|67.81|0
1658846400000|2022-07-26 14:40:00|70.85|68.45|70.42|68.02|71.14|68.74|70|67.6|0
1658846700000|2022-07-26 14:45:00|70.35|67.95|70.13|67.73|70.42|68.02|69.71|67.31|0
1658847000000|2022-07-26 14:50:00|70.2|67.8|71.06|68.66|71.06|68.66|69.78|67.38|0
1658847300000|2022-07-26 14:55:00|71.27|68.87|69.28|66.88|71.49|69.09|69.28|66.88|0
1658847600000|2022-07-26 15:00:00|69.42|67.02|70.4|68|70.4|68|68.79|66.39|0
1658847900000|2022-07-26 15:05:00|70.48|68.08|71.69|69.29|72.06|69.66|70.48|68.08|0
1658848200000|2022-07-26 15:10:00|71.76|69.36|72.28|69.88|72.78|70.38|71.05|68.65|0
1658848500000|2022-07-26 15:15:00|72.06|69.66|72.49|70.09|72.78|70.38|71.84|69.44|0
1658848800000|2022-07-26 15:20:00|72.56|70.16|73.58|71.18|73.72|71.32|72.34|69.94|0
1658849100000|2022-07-26 15:25:00|73.5|71.1|75.42|73.02|75.42|73.02|73.43|71.03|0
1658849400000|2022-07-26 15:30:00|75.49|73.09|75.34|72.94|76.46|74.06|75.26|72.86|0
1658849700000|2022-07-26 15:35:00|75.45|73.05|76.16|73.76|76.61|74.21|75.3|72.9|0
1658850000000|2022-07-26 15:40:00|76.15|73.75|75.55|73.15|76.38|73.98|75.03|72.63|0
1658850300000|2022-07-26 15:45:00|75.48|73.08|76.45|74.05|76.52|74.12|75.48|73.08|0
1658850600000|2022-07-26 15:50:00|76.6|74.2|77.73|75.33|78.03|75.63|75.85|73.45|0
1658850900000|2022-07-26 15:55:00|77.8|75.4|77.72|75.32|77.96|75.56|76.89|74.49|0
1658851200000|2022-07-26 16:00:00|77.8|75.4|76.88|74.48|78.26|75.86|76.88|74.48|0
1658851500000|2022-07-26 16:05:00|76.96|74.56|77.18|74.78|77.87|75.47|76.58|74.18|0
1658851800000|2022-07-26 16:10:00|77.26|74.86|77.63|75.23|78.17|75.77|77.18|74.78|0
1658852100000|2022-07-26 16:15:00|77.56|75.16|76.76|74.36|77.56|75.16|76.27|73.87|0
1658852400000|2022-07-26 16:20:00|76.8|74.4|76.04|73.64|77.48|75.08|75.82|73.42|0
1658852700000|2022-07-26 16:25:00|75.89|73.49|75.89|73.49|76.64|74.24|75.59|73.19|0
1658853000000|2022-07-26 16:30:00|75.81|73.41|74.69|72.29|75.81|73.41|74.69|72.29|0
1658853300000|2022-07-26 16:35:00|74.62|72.22|75.51|73.11|75.51|73.11|74.47|72.07|0
1658853600000|2022-07-26 16:40:00|75.58|73.18|76.47|74.07|76.55|74.15|75.58|73.18|0
1658853900000|2022-07-26 16:45:00|76.4|74|75.65|73.25|76.77|74.37|75.35|72.95|0
1658854200000|2022-07-26 16:50:00|75.57|73.17|73.65|71.25|75.65|73.25|73.65|71.25|0
1658854500000|2022-07-26 16:55:00|73.73|71.33|73.79|71.39|74.02|71.62|73.28|70.88|0
1658854800000|2022-07-26 17:00:00|73.72|71.32|72.69|70.29|74.16|71.76|72.69|70.29|0
1658855100000|2022-07-26 17:05:00|72.62|70.22|71.17|68.77|73.13|70.73|71.1|68.7|0
1658855400000|2022-07-26 17:10:00|71.03|68.63|71.89|69.49|71.96|69.56|70.59|68.19|0
1658855700000|2022-07-26 17:15:00|71.82|69.42|72.54|70.14|72.61|70.21|71.81|69.41|0
1658856000000|2022-07-26 17:20:00|72.47|70.07|71.66|69.26|72.68|70.28|71.09|68.69|0
1658856300000|2022-07-26 17:25:00|71.81|69.41|71.01|68.61|72.1|69.7|70.79|68.39|0
1658856600000|2022-07-26 17:30:00|70.94|68.54|72.89|70.49|72.89|70.49|70.79|68.39|0
1658856900000|2022-07-26 17:35:00|72.97|70.57|72.96|70.56|73.11|70.71|72.38|69.98|0
1658857200000|2022-07-26 17:40:00|73.03|70.63|72.66|70.26|73.25|70.85|72.52|70.12|0
1658857500000|2022-07-26 17:45:00|72.59|70.19|73.39|70.99|73.62|71.22|72.59|70.19|0
1658857800000|2022-07-26 17:50:00|73.32|70.92|72.95|70.55|73.54|71.14|72.58|70.18|0
1658858100000|2022-07-26 17:55:00|72.87|70.47|73.68|71.28|73.68|71.28|72.65|70.25|0
1658858400000|2022-07-26 18:00:00|73.61|71.21|71.48|69.08|73.68|71.28|71.27|68.87|0
1658858700000|2022-07-26 18:05:00|71.41|69.01|73.45|71.05|73.6|71.2|70.62|68.22|0
1658859000000|2022-07-26 18:10:00|73.23|70.83|73.3|70.9|73.82|71.42|72.79|70.39|0
1658859300000|2022-07-26 18:15:00|73.37|70.97|74.48|72.08|74.63|72.23|73.3|70.9|0
1658859600000|2022-07-26 18:20:00|74.55|72.15|74.4|72|75|72.6|74.1|71.7|0
1658859900000|2022-07-26 18:25:00|74.48|72.08|75.82|73.42|75.9|73.5|74.33|71.93|0
1658860200000|2022-07-26 18:30:00|75.9|73.5|76.35|73.95|76.5|74.1|75.75|73.35|0
1658860500000|2022-07-26 18:35:00|76.27|73.87|77.24|74.84|77.24|74.84|75.74|73.34|0
1658860800000|2022-07-26 18:40:00|77.17|74.77|77.22|74.82|77.68|75.28|76.71|74.31|0
1658861100000|2022-07-26 18:45:00|77.3|74.9|77.68|75.28|77.68|75.28|76.76|74.36|0
1658861400000|2022-07-26 18:50:00|77.6|75.2|76.61|74.21|77.83|75.43|76.15|73.75|0
1658861700000|2022-07-26 18:55:00|76.68|74.28|76.3|73.9|77.21|74.81|76.22|73.82|0
1658862000000|2022-07-26 19:00:00|76.45|74.05|77.74|75.34|77.82|75.42|76.07|73.67|0
1658862300000|2022-07-26 19:05:00|77.66|75.26|78.04|75.64|78.66|76.26|77.43|75.03|0
1658862600000|2022-07-26 19:10:00|78.12|75.72|76.66|74.26|78.35|75.95|76.14|73.74|0
1658862900000|2022-07-26 19:15:00|76.51|74.11|76.43|74.03|76.74|74.34|75.83|73.43|0
1658863200000|2022-07-26 19:20:00|76.51|74.11|75.4|73|76.51|74.11|74.58|72.18|0
1658863500000|2022-07-26 19:25:00|75.32|72.92|75.09|72.69|76.08|73.68|75.02|72.62|0
1658863800000|2022-07-26 19:30:00|74.87|72.47|74.71|72.31|75.7|73.3|74.34|71.94|0
1658864100000|2022-07-26 19:35:00|74.64|72.24|74.11|71.71|75.39|72.99|74.04|71.64|0
1658864400000|2022-07-26 19:40:00|74.04|71.64|75.31|72.91|75.61|73.21|73.82|71.42|0
1658864700000|2022-07-26 19:45:00|75.23|72.83|77.15|74.75|78.58|76.18|75.01|72.61|0
1658865000000|2022-07-26 19:50:00|77|74.6|75.12|72.72|77.83|75.43|75.12|72.72|0
1658865300000|2022-07-26 19:55:00|74.89|72.49|75.21|72.81|75.73|73.33|73.43|71.03|0
1658865600000|2022-07-26 20:00:00|75.28|72.88|75.43|73.03|77.4|75|70.96|68.56|0
1658865900000|2022-07-26 20:05:00|75.09|72.69|72.1|69.7|75.17|72.77|71.74|69.34|0
1658866200000|2022-07-26 20:10:00|72.17|69.77|72.68|70.28|72.68|70.28|71.38|68.98|0
1658866500000|2022-07-26 20:15:00|72.44|69.64|71.64|68.84|72.88|70.08|70.99|68.19|0
1658866800000|2022-07-26 20:20:00|71.71|68.91|71.68|68.88|72.11|69.31|71.57|68.77|0
1658867100000|2022-07-26 20:25:00|71.57|68.77|71.45|68.65|72.07|69.27|71.42|68.62|0
1658867400000|2022-07-26 20:30:00|71.49|68.69|71.27|68.47|71.56|68.76|71.2|68.4|0
1658867700000|2022-07-26 20:35:00|71.2|68.4|70.8|68|71.27|68.47|70.4|67.6|0
1658868000000|2022-07-26 20:40:00|70.62|67.82|71.01|68.21|71.26|68.46|70.54|67.74|0
1658868300000|2022-07-26 20:45:00|71.04|68.24|70.39|67.59|71.08|68.28|70.29|67.49|0
1658868600000|2022-07-26 20:50:00|70.43|67.63|70.46|67.66|70.75|67.95|70.25|67.45|0
1658868900000|2022-07-26 20:55:00|70.6|67.8|69.64|66.84|70.75|67.95|69.5|66.7|0
1658869200000|2022-07-26 21:00:00|69.53|66.73|69.98|67.18|70.36|67.56|69.48|66.68|0
1658869500000|2022-07-26 21:05:00|69.9|67.1|69.41|66.61|69.96|67.16|69.41|66.61|0
1658869800000|2022-07-26 21:10:00|69.48|66.68|69.45|66.65|69.48|66.68|69.38|66.58|0
1658870100000|2022-07-26 21:15:00|69.47|66.67|69.33|66.53|69.48|66.68|69.25|66.45|0
1658870400000|2022-07-26 21:20:00|69.32|66.52|69.55|66.75|69.59|66.79|69.17|66.37|0
1658870700000|2022-07-26 21:25:00|69.29|66.49|69.14|66.34|69.39|66.59|69.05|66.25|0
1658871000000|2022-07-26 21:30:00|69.27|66.47|69.2|66.4|69.33|66.53|69.06|66.26|0
1658871300000|2022-07-26 21:35:00|69.11|66.31|69.39|66.59|69.53|66.73|69.11|66.31|0
1658871600000|2022-07-26 21:40:00|69.41|66.61|70|67.2|70.19|67.39|69.4|66.6|0
1658871900000|2022-07-26 21:45:00|70.01|67.21|69.94|67.14|70.07|67.27|69.87|67.07|0
1658872200000|2022-07-26 21:50:00|69.95|67.15|69.93|67.13|70.03|67.23|69.93|67.13|0
1658872500000|2022-07-26 21:55:00|69.92|67.12|69.37|66.57|69.92|67.12|69.24|66.44|0
1658872800000|2022-07-26 22:00:00|69.45|66.65|67.79|64.99|69.45|66.65|67.79|64.99|0
1658873100000|2022-07-26 22:05:00|67.45|64.65|65.33|62.53|67.59|64.79|65.26|62.46|0
1658873400000|2022-07-26 22:10:00|64.66|61.86|63.98|61.18|64.86|62.06|63.78|60.98|0
1658873700000|2022-07-26 22:15:00|64.01|61.21|64.91|62.11|64.95|62.15|64.01|61.21|0
1658874000000|2022-07-26 22:20:00|64.95|62.15|64.81|62.01|65.15|62.35|64.67|61.87|0
1658874300000|2022-07-26 22:25:00|64.77|61.97|65.34|62.54|65.34|62.54|64.77|61.97|0
1658874600000|2022-07-26 22:30:00|65.21|62.41|64.66|61.86|65.28|62.48|64.66|61.86|0
1658874900000|2022-07-26 22:35:00|64.73|61.93|66.08|63.28|66.08|63.28|64.66|61.86|0
1658875200000|2022-07-26 22:40:00|66.05|63.25|66.36|63.56|66.7|63.9|65.95|63.15|0
1658875500000|2022-07-26 22:45:00|66.29|63.49|66.76|63.96|66.83|64.03|66.08|63.28|0
1658875800000|2022-07-26 22:50:00|66.7|63.9|66.97|64.17|67.11|64.31|66.62|63.82|0
1658876100000|2022-07-26 22:55:00|66.93|64.13|66.55|63.75|66.97|64.17|66.48|63.68|0
1658876400000|2022-07-26 23:00:00|66.41|63.61|66.61|63.81|66.65|63.85|66|63.2|0
1658876700000|2022-07-26 23:05:00|66.54|63.74|66.2|63.4|66.82|64.02|66.06|63.26|0
1658877000000|2022-07-26 23:10:00|66.27|63.47|65.78|62.98|66.4|63.6|65.65|62.85|0
1658877300000|2022-07-26 23:15:00|65.75|62.95|65.85|63.05|66.05|63.25|65.58|62.78|0
1658877600000|2022-07-26 23:20:00|65.81|63.01|65.95|63.15|66.19|63.39|65.78|62.98|0
1658877900000|2022-07-26 23:25:00|65.91|63.11|65.47|62.67|65.98|63.18|65.43|62.63|0
1658878200000|2022-07-26 23:30:00|65.43|62.63|65.29|62.49|65.43|62.63|65.02|62.22|0
1658878500000|2022-07-26 23:35:00|65.22|62.42|64.75|61.95|65.22|62.42|64.61|61.81|0
1658878800000|2022-07-26 23:40:00|64.68|61.88|64.57|61.77|64.81|62.01|64.34|61.54|0
1658879100000|2022-07-26 23:45:00|64.54|61.74|64.13|61.33|64.71|61.91|64.13|61.33|0
1658879400000|2022-07-26 23:50:00|64.07|61.27|63.8|61|64.13|61.33|63.73|60.93|0
1658879700000|2022-07-26 23:55:00|63.73|60.93|64.39|61.59|64.46|61.66|63.73|60.93|0
1658880000000|2022-07-27 00:00:00|64.33|61.53|65.27|62.47|65.4|62.6|64.12|61.32|0
1658880300000|2022-07-27 00:05:00|65.2|62.4|64.32|61.52|65.2|62.4|64.18|61.38|0
1658880600000|2022-07-27 00:10:00|64.38|61.58|64.42|61.62|64.65|61.85|64.25|61.45|0
1658880900000|2022-07-27 00:15:00|64.25|61.45|63.97|61.17|64.25|61.45|63.78|60.98|0
1658881200000|2022-07-27 00:20:00|63.91|61.11|64.1|61.3|64.44|61.64|63.71|60.91|0
1658881500000|2022-07-27 00:25:00|64.24|61.44|64.23|61.43|64.37|61.57|64.04|61.24|0
1658881800000|2022-07-27 00:30:00|64.27|61.47|65.62|62.82|65.82|63.02|64.27|61.47|0
1658882100000|2022-07-27 00:35:00|65.58|62.78|65.68|62.88|65.88|63.08|65.55|62.75|0
1658882400000|2022-07-27 00:40:00|65.65|62.85|65.34|62.54|65.88|63.08|65.34|62.54|0
1658882700000|2022-07-27 00:45:00|65.2|62.4|65.67|62.87|65.88|63.08|65.07|62.27|0
1658883000000|2022-07-27 00:50:00|65.6|62.8|65.73|62.93|65.77|62.97|65.43|62.63|0
1658883300000|2022-07-27 00:55:00|65.67|62.87|65.66|62.86|65.67|62.87|65.33|62.53|0
1658883600000|2022-07-27 01:00:00|65.7|62.9|65.49|62.69|65.73|62.93|65.32|62.52|0
1658883900000|2022-07-27 01:05:00|65.52|62.72|65.65|62.85|65.79|62.99|65.52|62.72|0
1658884200000|2022-07-27 01:10:00|65.69|62.89|65.92|63.12|65.92|63.12|65.58|62.78|0
1658884500000|2022-07-27 01:15:00|65.89|63.09|66.39|63.59|66.53|63.73|65.85|63.05|0
1658884800000|2022-07-27 01:20:00|66.33|63.53|66.66|63.86|66.73|63.93|66.19|63.39|0
1658885100000|2022-07-27 01:25:00|66.59|63.79|66.87|64.07|67.07|64.27|66.59|63.79|0
1658885400000|2022-07-27 01:30:00|66.83|64.03|66.21|63.41|67.07|64.27|65.97|63.17|0
1658885700000|2022-07-27 01:35:00|66.18|63.38|66.45|63.65|66.58|63.78|66.11|63.31|0
1658886000000|2022-07-27 01:40:00|66.38|63.58|66.78|63.98|66.86|64.06|66.38|63.58|0
1658886300000|2022-07-27 01:45:00|66.75|63.95|66.16|63.36|66.78|63.98|66.16|63.36|0
1658886600000|2022-07-27 01:50:00|66.23|63.43|66.23|63.43|66.57|63.77|66.23|63.43|0
1658886900000|2022-07-27 01:55:00|66.26|63.46|66.29|63.49|66.43|63.63|66.09|63.29|0
1658887200000|2022-07-27 02:00:00|66.22|63.42|65.95|63.15|66.22|63.42|65.68|62.88|0
1658887500000|2022-07-27 02:05:00|66.02|63.22|66.05|63.25|66.22|63.42|65.98|63.18|0
1658887800000|2022-07-27 02:10:00|66.08|63.28|66.42|63.62|66.62|63.82|66.08|63.28|0
1658888100000|2022-07-27 02:15:00|66.35|63.55|66.34|63.54|66.59|63.79|66.34|63.54|0
1658888400000|2022-07-27 02:20:00|66.28|63.48|66.14|63.34|66.34|63.54|66.07|63.27|0
1658888700000|2022-07-27 02:25:00|66.07|63.27|66.4|63.6|66.41|63.61|66|63.2|0
1658889000000|2022-07-27 02:30:00|66.34|63.54|66.33|63.53|66.37|63.57|66.06|63.26|0
1658889300000|2022-07-27 02:35:00|66.37|63.57|66.26|63.46|66.4|63.6|66.19|63.39|0
1658889600000|2022-07-27 02:40:00|66.33|63.53|66.36|63.56|66.39|63.59|66.26|63.46|0
1658889900000|2022-07-27 02:45:00|66.32|63.52|66.25|63.45|66.39|63.59|66.12|63.32|0
1658890200000|2022-07-27 02:50:00|66.18|63.38|65.77|62.97|66.18|63.38|65.64|62.84|0
1658890500000|2022-07-27 02:55:00|65.84|63.04|65.83|63.03|65.97|63.17|65.73|62.93|0
1658890800000|2022-07-27 03:00:00|65.77|62.97|65.69|62.89|65.97|63.17|65.63|62.83|0
1658891100000|2022-07-27 03:05:00|65.63|62.83|65.42|62.62|65.76|62.96|65.35|62.55|0
1658891400000|2022-07-27 03:10:00|65.39|62.59|65.18|62.38|65.42|62.62|65.15|62.35|0
1658891700000|2022-07-27 03:15:00|65.21|62.41|65.34|62.54|65.41|62.61|65.01|62.21|0
1658892000000|2022-07-27 03:20:00|65.28|62.48|65.34|62.54|65.55|62.75|65.28|62.48|0
1658892300000|2022-07-27 03:25:00|65.31|62.51|65.47|62.67|65.54|62.74|65.27|62.47|0
1658892600000|2022-07-27 03:30:00|65.4|62.6|65.53|62.73|65.6|62.8|65.4|62.6|0
1658892900000|2022-07-27 03:35:00|65.47|62.67|65.6|62.8|65.67|62.87|65.4|62.6|0
1658893200000|2022-07-27 03:40:00|65.67|62.87|65.66|62.86|65.73|62.93|65.6|62.8|0
1658893500000|2022-07-27 03:45:00|65.59|62.79|65.66|62.86|65.66|62.86|65.46|62.66|0
1658893800000|2022-07-27 03:50:00|65.62|62.82|65.59|62.79|65.72|62.92|65.59|62.79|0
1658894100000|2022-07-27 03:55:00|65.52|62.72|65.58|62.78|65.59|62.79|65.45|62.65|0
1658894400000|2022-07-27 04:00:00|65.51|62.71|65.51|62.71|65.58|62.78|65.44|62.64|0
1658894700000|2022-07-27 04:05:00|65.58|62.78|65.3|62.5|65.58|62.78|65.3|62.5|0
1658895000000|2022-07-27 04:10:00|65.24|62.44|65.16|62.36|65.3|62.5|65.16|62.36|0
1658895300000|2022-07-27 04:15:00|65.1|62.3|65.23|62.43|65.3|62.5|64.89|62.09|0
1658895600000|2022-07-27 04:20:00|65.16|62.36|65.02|62.22|65.16|62.36|65.02|62.22|0
1658895900000|2022-07-27 04:25:00|64.99|62.19|65.08|62.28|65.09|62.29|64.95|62.15|0
1658896200000|2022-07-27 04:30:00|65.02|62.22|65.25|62.45|65.28|62.48|65.02|62.22|0
1658896500000|2022-07-27 04:35:00|65.21|62.41|65.14|62.34|65.28|62.48|65.08|62.28|0
1658896800000|2022-07-27 04:40:00|65.04|62.24|64.67|61.87|65.08|62.28|64.67|61.87|0
1658897100000|2022-07-27 04:45:00|64.64|61.84|63.8|61|64.74|61.94|63.8|61|0
1658897400000|2022-07-27 04:50:00|63.73|60.93|63.73|60.93|63.93|61.13|63.37|60.57|0
1658897700000|2022-07-27 04:55:00|63.79|60.99|63.66|60.86|63.86|61.06|63.59|60.79|0
1658898000000|2022-07-27 05:00:00|63.59|60.79|63.95|61.15|63.99|61.19|63.53|60.73|0
1658898300000|2022-07-27 05:05:00|63.99|61.19|63.85|61.05|64.12|61.32|63.85|61.05|0
1658898600000|2022-07-27 05:10:00|63.88|61.08|64|61.2|64.34|61.54|63.85|61.05|0
1658898900000|2022-07-27 05:15:00|63.93|61.13|64.26|61.46|64.26|61.46|63.73|60.93|0
1658899200000|2022-07-27 05:20:00|64.23|61.43|64.46|61.66|64.52|61.72|64.23|61.43|0
1658899500000|2022-07-27 05:25:00|64.52|61.72|63.86|61.06|64.59|61.79|63.86|61.06|0
1658899800000|2022-07-27 05:30:00|63.92|61.12|63.85|61.05|63.99|61.19|63.46|60.66|0
1658900100000|2022-07-27 05:35:00|63.92|61.12|64.18|61.38|64.18|61.38|63.65|60.85|0
1658900400000|2022-07-27 05:40:00|64.24|61.44|64.08|61.28|64.31|61.51|64.04|61.24|0
1658900700000|2022-07-27 05:45:00|64.11|61.31|64.44|61.64|64.57|61.77|64.04|61.24|0
1658901000000|2022-07-27 05:50:00|64.37|61.57|64.83|62.03|64.9|62.1|64.37|61.57|0
1658901300000|2022-07-27 05:55:00|64.77|61.97|64.46|61.66|64.83|62.03|64.36|61.56|0
1658901600000|2022-07-27 06:00:00|64.69|61.89|63.76|60.96|64.83|62.03|63.76|60.96|0
1658901900000|2022-07-27 06:05:00|63.73|60.93|64.09|61.29|64.22|61.42|63.73|60.93|0
1658902200000|2022-07-27 06:10:00|64.06|61.26|64.15|61.35|64.22|61.42|63.89|61.09|0
1658902500000|2022-07-27 06:15:00|64.08|61.28|64.74|61.94|64.75|61.95|64.02|61.22|0
1658902800000|2022-07-27 06:20:00|64.81|62.01|64.54|61.74|64.81|62.01|64.34|61.54|0
1658903100000|2022-07-27 06:25:00|64.61|61.81|64.57|61.77|64.81|62.01|64.21|61.41|0
1658903400000|2022-07-27 06:30:00|64.54|61.74|64.57|61.77|64.77|61.97|64.13|61.33|0
1658903700000|2022-07-27 06:35:00|64.53|61.73|64.73|61.93|64.73|61.93|64.27|61.47|0
1658904000000|2022-07-27 06:40:00|64.7|61.9|64.63|61.83|64.73|61.93|64.39|61.59|0
1658904300000|2022-07-27 06:45:00|64.59|61.79|65.16|62.36|65.16|62.36|64.52|61.72|0
1658904600000|2022-07-27 06:50:00|65.19|62.39|64.85|62.05|65.46|62.66|64.85|62.05|0
1658904900000|2022-07-27 06:55:00|64.92|62.12|65.18|62.38|65.18|62.38|64.78|61.98|0
1658905200000|2022-07-27 07:00:00|65.11|62.31|64.51|61.71|65.25|62.45|64.48|61.68|0
1658905500000|2022-07-27 07:05:00|64.31|61.91|64.3|61.9|64.44|62.04|63.87|61.47|0
1658905800000|2022-07-27 07:10:00|64.37|61.97|64.37|61.97|64.44|62.04|63.77|61.37|0
1658906100000|2022-07-27 07:15:00|64.4|62|63.17|60.77|66.5|64.1|63.04|60.64|0
1658906400000|2022-07-27 07:20:00|63.21|60.81|62.98|60.58|63.58|61.18|62.72|60.32|0
1658906700000|2022-07-27 07:25:00|63.05|60.65|62.91|60.51|63.31|60.91|62.75|60.35|0
1658907000000|2022-07-27 07:30:00|62.85|60.45|63.3|60.9|63.34|60.94|62.72|60.32|0
1658907300000|2022-07-27 07:35:00|63.24|60.84|63.04|60.64|63.3|60.9|63.04|60.64|0
1658907600000|2022-07-27 07:40:00|62.97|60.57|63.49|61.09|63.63|61.23|62.91|60.51|0
1658907900000|2022-07-27 07:45:00|63.53|61.13|63.03|60.63|63.63|61.23|62.84|60.44|0
1658908200000|2022-07-27 07:50:00|62.96|60.56|64.12|61.72|64.18|61.78|62.96|60.56|0
1658908500000|2022-07-27 07:55:00|64.08|61.68|63.68|61.28|64.22|61.82|63.68|61.28|0
1658908800000|2022-07-27 08:00:00|63.75|61.35|62.99|60.59|63.81|61.41|62.99|60.59|0
1658909100000|2022-07-27 08:05:00|63.02|60.62|62|59.6|63.12|60.72|61.39|58.99|0
1658909400000|2022-07-27 08:10:00|61.94|59.54|62.06|59.66|62.1|59.7|61.64|59.24|0
1658909700000|2022-07-27 08:15:00|62.03|59.63|62.36|59.96|62.36|59.96|61.34|58.94|0
1658910000000|2022-07-27 08:20:00|62.33|59.93|62.62|60.22|62.75|60.35|62.23|59.83|0
1658910300000|2022-07-27 08:25:00|62.68|60.28|62.65|60.25|62.88|60.48|62.48|60.08|0
1658910600000|2022-07-27 08:30:00|62.68|60.28|62.22|59.82|62.68|60.28|61.96|59.56|0
1658910900000|2022-07-27 08:35:00|62.25|59.85|62.47|60.07|62.54|60.14|62.02|59.62|0
1658911200000|2022-07-27 08:40:00|62.41|60.01|62.21|59.81|62.8|60.4|62.11|59.71|0
1658911500000|2022-07-27 08:45:00|62.18|59.78|62.2|59.8|62.47|60.07|62.14|59.74|0
1658911800000|2022-07-27 08:50:00|62.24|59.84|62.13|59.73|62.46|60.06|61.81|59.41|0
1658912100000|2022-07-27 08:55:00|62.07|59.67|62.46|60.06|62.46|60.06|62.07|59.67|0
1658912400000|2022-07-27 09:00:00|62.52|60.12|62.19|59.79|62.72|60.32|62.1|59.7|0
1658912700000|2022-07-27 09:05:00|62.16|59.76|61.99|59.59|62.19|59.79|61.93|59.53|0
1658913000000|2022-07-27 09:10:00|62.06|59.66|62.64|60.24|62.64|60.24|61.99|59.59|0
1658913300000|2022-07-27 09:15:00|62.61|60.21|62.44|60.04|62.64|60.24|62.31|59.91|0
1658913600000|2022-07-27 09:20:00|62.38|59.98|62.7|60.3|62.73|60.33|62.31|59.91|0
1658913900000|2022-07-27 09:25:00|62.67|60.27|63.27|60.87|64.04|61.64|62.63|60.23|0
1658914200000|2022-07-27 09:30:00|63.23|60.83|62.97|60.57|63.43|61.03|62.84|60.44|0
1658914500000|2022-07-27 09:35:00|62.9|60.5|63.03|60.63|63.36|60.96|62.51|60.11|0
1658914800000|2022-07-27 09:40:00|63|60.6|63.09|60.69|63.29|60.89|62.83|60.43|0
1658915100000|2022-07-27 09:45:00|63.16|60.76|63.74|61.34|63.88|61.48|63.09|60.69|0
1658915400000|2022-07-27 09:50:00|63.65|61.25|64.14|61.74|64.34|61.94|63.65|61.25|0
1658915700000|2022-07-27 09:55:00|64.07|61.67|63.87|61.47|64.34|61.94|63.87|61.47|0
1658916000000|2022-07-27 10:00:00|63.8|61.4|64.33|61.93|64.6|62.2|63.8|61.4|0
1658916300000|2022-07-27 10:05:00|64.26|61.86|64.16|61.76|64.6|62.2|64.06|61.66|0
1658916600000|2022-07-27 10:10:00|64.19|61.79|64.39|61.99|64.59|62.19|64.19|61.79|0
1658916900000|2022-07-27 10:15:00|64.42|62.02|64.62|62.22|64.72|62.32|64.39|61.99|0
1658917200000|2022-07-27 10:20:00|64.65|62.25|64.95|62.55|65.05|62.65|64.52|62.12|0
1658917500000|2022-07-27 10:25:00|64.91|62.51|64.98|62.58|64.98|62.58|64.31|61.91|0
1658917800000|2022-07-27 10:30:00|64.94|62.54|64.67|62.27|65.51|63.11|64.57|62.17|0
1658918100000|2022-07-27 10:35:00|64.64|62.24|64.5|62.1|64.7|62.3|64.3|61.9|0
1658918400000|2022-07-27 10:40:00|64.43|62.03|64.43|62.03|64.5|62.1|64.16|61.76|0
1658918700000|2022-07-27 10:45:00|64.63|62.23|64.66|62.26|64.96|62.56|64.36|61.96|0
1658919000000|2022-07-27 10:50:00|64.69|62.29|64.69|62.29|64.82|62.42|64.36|61.96|0
1658919300000|2022-07-27 10:55:00|64.66|62.26|64.35|61.95|64.72|62.32|64.19|61.79|0
1658919600000|2022-07-27 11:00:00|64.28|61.88|65.08|62.68|65.15|62.75|64.28|61.88|0
1658919900000|2022-07-27 11:05:00|65.02|62.62|65.55|63.15|65.62|63.22|64.88|62.48|0
1658920200000|2022-07-27 11:10:00|65.59|63.19|65.14|62.74|65.75|63.35|65.07|62.67|0
1658920500000|2022-07-27 11:15:00|65.21|62.81|65.2|62.8|65.34|62.94|65.07|62.67|0
1658920800000|2022-07-27 11:20:00|65.14|62.74|65|62.6|65.27|62.87|64.93|62.53|0
1658921100000|2022-07-27 11:25:00|64.93|62.53|64.9|62.5|64.93|62.53|64.53|62.13|0
1658921400000|2022-07-27 11:30:00|64.89|62.49|64.86|62.46|64.93|62.53|64.46|62.06|0
1658921700000|2022-07-27 11:35:00|64.79|62.39|65.12|62.72|65.46|63.06|64.72|62.32|0
1658922000000|2022-07-27 11:40:00|65.19|62.79|64.78|62.38|65.19|62.79|64.62|62.22|0
1658922300000|2022-07-27 11:45:00|64.75|62.35|65.25|62.85|65.25|62.85|64.58|62.18|0
1658922600000|2022-07-27 11:50:00|65.18|62.78|64.91|62.51|65.31|62.91|64.64|62.24|0
1658922900000|2022-07-27 11:55:00|64.94|62.54|65.37|62.97|65.51|63.11|64.64|62.24|0
1658923200000|2022-07-27 12:00:00|65.31|62.91|65.03|62.63|65.44|63.04|64.9|62.5|0
1658923500000|2022-07-27 12:05:00|64.9|62.5|64.96|62.56|65.03|62.63|64.63|62.23|0
1658923800000|2022-07-27 12:10:00|65.03|62.63|64.56|62.16|65.03|62.63|64.56|62.16|0
1658924100000|2022-07-27 12:15:00|64.49|62.09|63.95|61.55|64.75|62.35|63.95|61.55|0
1658924400000|2022-07-27 12:20:00|64.02|61.62|64.41|62.01|64.41|62.01|63.82|61.42|0
1658924700000|2022-07-27 12:25:00|64.35|61.95|64.64|62.24|64.64|62.24|64.08|61.68|0
1658925000000|2022-07-27 12:30:00|64.68|62.28|64.47|62.07|65.42|63.02|64.21|61.81|0
1658925300000|2022-07-27 12:35:00|64.41|62.01|64.44|62.04|64.8|62.4|64.27|61.87|0
1658925600000|2022-07-27 12:40:00|64.47|62.07|64.4|62|65.07|62.67|64.4|62|0
1658925900000|2022-07-27 12:45:00|64.46|62.06|63.99|61.59|64.53|62.13|63.99|61.59|0
1658926200000|2022-07-27 12:50:00|64.06|61.66|63.79|61.39|64.13|61.73|63.59|61.19|0
1658926500000|2022-07-27 12:55:00|63.72|61.32|63.79|61.39|63.92|61.52|63.39|60.99|0
1658926800000|2022-07-27 13:00:00|63.72|61.32|63.85|61.45|63.98|61.58|63.52|61.12|0
1658927100000|2022-07-27 13:05:00|63.82|61.42|63.84|61.44|63.91|61.51|63.52|61.12|0
1658927400000|2022-07-27 13:10:00|63.78|61.38|63.11|60.71|63.84|61.44|63.11|60.71|0
1658927700000|2022-07-27 13:15:00|63.18|60.78|63.05|60.65|63.31|60.91|62.98|60.58|0
1658928000000|2022-07-27 13:20:00|63.11|60.71|63.44|61.04|64.17|61.77|62.91|60.51|0
1658928300000|2022-07-27 13:25:00|63.4|61|64.29|61.89|64.43|62.03|63.17|60.77|0
1658928600000|2022-07-27 13:30:00|63.89|61.49|64.69|62.29|65.16|62.76|63.23|60.83|0
1658928900000|2022-07-27 13:35:00|64.76|62.36|62.77|60.37|64.76|62.36|62.64|60.24|0
1658929200000|2022-07-27 13:40:00|62.57|60.17|61.85|59.45|62.9|60.5|61.47|59.07|0
1658929500000|2022-07-27 13:45:00|61.6|59.2|61.14|58.74|62.31|59.91|60.95|58.55|0
1658929800000|2022-07-27 13:50:00|61.21|58.81|61.59|59.19|61.78|59.38|61.08|58.68|0
1658930100000|2022-07-27 13:55:00|61.62|59.22|61.78|59.38|61.78|59.38|60.94|58.54|0
1658930400000|2022-07-27 14:00:00|61.58|59.18|60.23|57.83|62.23|59.83|60.14|57.74|0
1658930700000|2022-07-27 14:05:00|60.1|57.7|61.38|58.98|61.7|59.3|59.59|57.19|0
1658931000000|2022-07-27 14:10:00|61.25|58.85|60.36|57.96|61.26|58.86|60.23|57.83|0
1658931300000|2022-07-27 14:15:00|60.23|57.83|59.72|57.32|60.36|57.96|59.41|57.01|0
1658931600000|2022-07-27 14:20:00|59.66|57.26|60.16|57.76|60.22|57.82|59.21|56.81|0
1658931900000|2022-07-27 14:25:00|60.1|57.7|59.78|57.38|60.54|58.14|59.59|57.19|0
1658932200000|2022-07-27 14:30:00|59.71|57.31|59.8|57.4|60.12|57.72|59.05|56.65|0
1658932500000|2022-07-27 14:35:00|59.87|57.47|59.17|56.77|59.87|57.47|58.98|56.58|0
1658932800000|2022-07-27 14:40:00|59.1|56.7|59.26|56.86|59.96|57.56|58.98|56.58|0
1658933100000|2022-07-27 14:45:00|59.32|56.92|58.94|56.54|59.45|57.05|58.75|56.35|0
1658933400000|2022-07-27 14:50:00|58.88|56.48|58.37|55.97|59.25|56.85|58.37|55.97|0
1658933700000|2022-07-27 14:55:00|58.31|55.91|59.22|56.82|59.41|57.01|58.12|55.72|0
1658934000000|2022-07-27 15:00:00|59.09|56.69|58.34|55.94|59.16|56.76|57.55|55.15|0
1658934300000|2022-07-27 15:05:00|58.41|56.01|59.34|56.94|59.46|57.06|58.16|55.76|0
1658934600000|2022-07-27 15:10:00|59.27|56.87|59.08|56.68|59.4|57|58.9|56.5|0
1658934900000|2022-07-27 15:15:00|59.02|56.62|58.95|56.55|59.02|56.62|58.52|56.12|0
1658935200000|2022-07-27 15:20:00|58.89|56.49|59.7|57.3|59.7|57.3|58.7|56.3|0
1658935500000|2022-07-27 15:25:00|59.77|57.37|59.13|56.73|60.02|57.62|58.95|56.55|0
1658935800000|2022-07-27 15:30:00|59.07|56.67|58.69|56.29|59.07|56.67|58.07|55.67|0
1658936100000|2022-07-27 15:35:00|58.63|56.23|58.75|56.35|58.94|56.54|58.19|55.79|0
1658936400000|2022-07-27 15:40:00|58.81|56.41|58.44|56.04|58.81|56.41|57.94|55.54|0
1658936700000|2022-07-27 15:45:00|58.37|55.97|58.31|55.91|58.81|56.41|58|55.6|0
1658937000000|2022-07-27 15:50:00|58.25|55.85|58.24|55.84|58.43|56.03|57.57|55.17|0
1658937300000|2022-07-27 15:55:00|58.18|55.78|57.87|55.47|58.3|55.9|57.38|54.98|0
1658937600000|2022-07-27 16:00:00|57.75|55.35|57.74|55.34|58.05|55.65|57.26|54.86|0
1658937900000|2022-07-27 16:05:00|57.68|55.28|57.55|55.15|57.99|55.59|57.31|54.91|0
1658938200000|2022-07-27 16:10:00|57.49|55.09|57.55|55.15|58.04|55.64|57.49|55.09|0
1658938500000|2022-07-27 16:15:00|57.49|55.09|57.48|55.08|57.86|55.46|57.36|54.96|0
1658938800000|2022-07-27 16:20:00|57.55|55.15|57.89|55.49|57.89|55.49|57.24|54.84|0
1658939100000|2022-07-27 16:25:00|57.83|55.43|57.88|55.48|58.01|55.61|57.28|54.88|0
1658939400000|2022-07-27 16:30:00|57.85|55.45|58.19|55.79|58.43|56.03|57.7|55.3|0
1658939700000|2022-07-27 16:35:00|58.12|55.72|58.68|56.28|58.74|56.34|58|55.6|0
1658940000000|2022-07-27 16:40:00|58.74|56.34|59.27|56.87|59.27|56.87|58.37|55.97|0
1658940300000|2022-07-27 16:45:00|59.2|56.8|59.64|57.24|59.64|57.24|59.02|56.62|0
1658940600000|2022-07-27 16:50:00|59.57|57.17|59.32|56.92|59.64|57.24|59.01|56.61|0
1658940900000|2022-07-27 16:55:00|59.45|57.05|60.32|57.92|60.38|57.98|59.32|56.92|0
1658941200000|2022-07-27 17:00:00|60.38|57.98|60.13|57.73|60.57|58.17|59.94|57.54|0
1658941500000|2022-07-27 17:05:00|60.19|57.79|60.57|58.17|61.08|58.68|60.06|57.66|0
1658941800000|2022-07-27 17:10:00|60.63|58.23|60.12|57.72|60.82|58.42|60.06|57.66|0
1658942100000|2022-07-27 17:15:00|60.25|57.85|60.49|58.09|60.49|58.09|59.93|57.53|0
1658942400000|2022-07-27 17:20:00|60.56|58.16|60.49|58.09|60.87|58.47|60.05|57.65|0
1658942700000|2022-07-27 17:25:00|60.43|58.03|59.92|57.52|60.62|58.22|59.92|57.52|0
1658943000000|2022-07-27 17:30:00|59.86|57.46|59.66|57.26|60.3|57.9|59.17|56.77|0
1658943300000|2022-07-27 17:35:00|59.73|57.33|59.78|57.38|59.98|57.58|59.41|57.01|0
1658943600000|2022-07-27 17:40:00|59.72|57.32|59.84|57.44|59.97|57.57|59.35|56.95|0
1658943900000|2022-07-27 17:45:00|59.91|57.51|59.4|57|60.22|57.82|59.15|56.75|0
1658944200000|2022-07-27 17:50:00|59.46|57.06|59.21|56.81|59.96|57.56|59.21|56.81|0
1658944500000|2022-07-27 17:55:00|59.24|56.84|59.64|57.24|60.4|58|58.96|56.56|0
1658944800000|2022-07-27 18:00:00|59.55|57.15|57.68|55.28|60.27|57.87|56.7|54.3|0
1658945100000|2022-07-27 18:05:00|57.5|55.1|60.49|58.09|60.94|58.54|57.5|55.1|0
1658945400000|2022-07-27 18:10:00|60.3|57.9|59.41|57.01|60.62|58.22|58.17|55.77|0
1658945700000|2022-07-27 18:15:00|59.47|57.07|58.6|56.2|59.47|57.07|57.92|55.52|0
1658946000000|2022-07-27 18:20:00|58.53|56.13|59.53|57.13|59.59|57.19|58.04|55.64|0
1658946300000|2022-07-27 18:25:00|59.59|57.19|58.28|55.88|59.59|57.19|57.61|55.21|0
1658946600000|2022-07-27 18:30:00|58.34|55.94|60.47|58.07|61.11|58.71|57.66|55.26|0
1658946900000|2022-07-27 18:35:00|60.4|58|53.79|51.39|60.4|58|53.73|51.33|0
1658947200000|2022-07-27 18:40:00|53.1|50.7|50.58|48.18|53.45|51.05|50.52|48.12|0
1658947500000|2022-07-27 18:45:00|50.36|47.96|51.18|48.78|51.51|49.11|49.92|47.52|0
1658947800000|2022-07-27 18:50:00|51.23|48.83|50.67|48.27|52.17|49.77|48.73|46.33|0
1658948100000|2022-07-27 18:55:00|50.56|48.16|51.99|49.59|53.11|50.71|49.97|47.57|0
1658948400000|2022-07-27 19:00:00|51.82|49.42|49.37|46.97|52.55|50.15|49.37|46.97|0
1658948700000|2022-07-27 19:05:00|49.59|47.19|49.64|47.24|50.61|48.21|48.95|46.55|0
1658949000000|2022-07-27 19:10:00|49.58|47.18|49.85|47.45|50.33|47.93|49.05|46.65|0
1658949300000|2022-07-27 19:15:00|49.9|47.5|49.68|47.28|50.2|47.8|48.67|46.27|0
1658949600000|2022-07-27 19:20:00|49.63|47.23|48.12|45.72|49.95|47.55|48.04|45.64|0
1658949900000|2022-07-27 19:25:00|48.15|45.75|45.94|43.54|48.15|45.75|45.94|43.54|0
1658950200000|2022-07-27 19:30:00|45.74|43.34|45.94|43.54|46.8|44.4|45.74|43.34|0
1658950500000|2022-07-27 19:35:00|45.99|43.59|47.36|44.96|47.46|45.06|45.89|43.49|0
1658950800000|2022-07-27 19:40:00|47.31|44.91|46.64|44.24|47.56|45.16|46.18|43.78|0
1658951100000|2022-07-27 19:45:00|46.79|44.39|47.35|44.95|47.4|45|46.38|43.98|0
1658951400000|2022-07-27 19:50:00|47.27|44.87|47.91|45.51|48.96|46.56|47.27|44.87|0
1658951700000|2022-07-27 19:55:00|47.76|45.36|49.38|46.98|49.38|46.98|47.47|45.07|0
1658952000000|2022-07-27 20:00:00|49.65|47.25|50.07|47.67|50.4|48|49.38|46.98|0
1658952300000|2022-07-27 20:05:00|50.13|47.73|51.05|48.65|51.82|49.42|50.02|47.62|0
1658952600000|2022-07-27 20:10:00|51.13|48.73|51.43|49.03|51.65|49.25|51.05|48.65|0
1658952900000|2022-07-27 20:15:00|51.52|48.72|51.52|48.72|51.68|48.88|51.03|48.23|0
1658953200000|2022-07-27 20:20:00|51.57|48.77|50.48|47.68|51.68|48.88|49.94|47.14|0
1658953500000|2022-07-27 20:25:00|50.51|47.71|50.69|47.89|50.75|47.95|50.18|47.38|0
1658953800000|2022-07-27 20:30:00|50.75|47.95|50.53|47.73|50.75|47.95|50.53|47.73|0
1658954100000|2022-07-27 20:35:00|50.47|47.67|50.63|47.83|50.74|47.94|50.2|47.4|0
1658954400000|2022-07-27 20:40:00|50.68|47.88|50.68|47.88|50.74|47.94|50.52|47.72|0
1658954700000|2022-07-27 20:45:00|50.63|47.83|50.57|47.77|50.73|47.93|50.57|47.77|0
1658955000000|2022-07-27 20:50:00|50.62|47.82|50.73|47.93|50.73|47.93|50.62|47.82|0
1658955300000|2022-07-27 20:55:00|50.67|47.87|50.64|47.84|50.73|47.93|50.59|47.79|0
1658955600000|2022-07-27 21:00:00|50.68|47.88|50.74|47.94|50.85|48.05|50.67|47.87|0
1658955900000|2022-07-27 21:05:00|50.81|48.01|50.7|47.9|50.89|48.09|50.62|47.82|0
1658956200000|2022-07-27 21:10:00|50.63|47.83|50.58|47.78|50.7|47.9|50.47|47.67|0
1658956500000|2022-07-27 21:15:00|50.6|47.8|50.57|47.77|50.68|47.88|50.51|47.71|0
1658956800000|2022-07-27 21:20:00|50.47|47.67|50.52|47.72|50.56|47.76|50.47|47.67|0
1658957100000|2022-07-27 21:25:00|50.51|47.71|50.49|47.69|50.55|47.75|50.46|47.66|0
1658957400000|2022-07-27 21:30:00|50.48|47.68|50.42|47.62|50.48|47.68|50.42|47.62|0
1658957700000|2022-07-27 21:35:00|50.43|47.63|50.55|47.75|50.61|47.81|50.42|47.62|0
1658958000000|2022-07-27 21:40:00|50.54|47.74|50.57|47.77|50.62|47.82|50.54|47.74|0
1658958300000|2022-07-27 21:45:00|50.56|47.76|50.65|47.85|50.67|47.87|50.56|47.76|0
1658958600000|2022-07-27 21:50:00|50.66|47.86|50.6|47.8|50.68|47.88|50.51|47.71|0
1658958900000|2022-07-27 21:55:00|50.61|47.81|50.6|47.8|50.69|47.89|50.48|47.68|0
1658959200000|2022-07-27 22:00:00|50.54|47.74|50.62|47.82|51.17|48.37|50.38|47.58|0
1658959500000|2022-07-27 22:05:00|50.57|47.77|51|48.2|51.16|48.36|50.56|47.76|0
1658959800000|2022-07-27 22:10:00|50.92|48.12|50.99|48.19|51.1|48.3|50.83|48.03|0
1658960100000|2022-07-27 22:15:00|51.02|48.22|50.82|48.02|51.1|48.3|50.82|48.02|0
1658960400000|2022-07-27 22:20:00|50.88|48.08|51.04|48.24|51.04|48.24|50.88|48.08|0
1658960700000|2022-07-27 22:25:00|51.09|48.29|50.98|48.18|51.09|48.29|50.93|48.13|0
1658961000000|2022-07-27 22:30:00|50.93|48.13|50.57|47.77|51.03|48.23|50.43|47.63|0
1658961300000|2022-07-27 22:35:00|50.6|47.8|50.76|47.96|51|48.2|50.6|47.8|0
1658961600000|2022-07-27 22:40:00|50.81|48.01|50.97|48.17|51.05|48.25|50.78|47.98|0
1658961900000|2022-07-27 22:45:00|50.91|48.11|50.75|47.95|50.91|48.11|50.64|47.84|0
1658962200000|2022-07-27 22:50:00|50.8|48|50.74|47.94|50.85|48.05|50.64|47.84|0
1658962500000|2022-07-27 22:55:00|50.77|47.97|50.74|47.94|50.9|48.1|50.72|47.92|0
1658962800000|2022-07-27 23:00:00|50.69|47.89|50.57|47.77|50.79|47.99|50.52|47.72|0
1658963100000|2022-07-27 23:05:00|50.52|47.72|50.35|47.55|50.63|47.83|50.14|47.34|0
1658963400000|2022-07-27 23:10:00|50.41|47.61|50.3|47.5|50.51|47.71|50.24|47.44|0
1658963700000|2022-07-27 23:15:00|50.27|47.47|50.56|47.76|50.56|47.76|50.19|47.39|0
1658964000000|2022-07-27 23:20:00|50.62|47.82|50.5|47.7|50.67|47.87|50.48|47.68|0
1658964300000|2022-07-27 23:25:00|50.56|47.76|50.47|47.67|50.67|47.87|50.39|47.59|0
1658964600000|2022-07-27 23:30:00|50.5|47.7|50.39|47.59|50.77|47.97|50.39|47.59|0
1658964900000|2022-07-27 23:35:00|50.33|47.53|50.74|47.94|50.82|48.02|50.33|47.53|0
1658965200000|2022-07-27 23:40:00|50.71|47.91|50.71|47.91|50.76|47.96|50.6|47.8|0
1658965500000|2022-07-27 23:45:00|50.76|47.96|50.32|47.52|50.87|48.07|50.32|47.52|0
1658965800000|2022-07-27 23:50:00|50.38|47.58|50.73|47.93|50.73|47.93|50.16|47.36|0
1658966100000|2022-07-27 23:55:00|50.75|47.95|50.8|48|51.08|48.28|50.64|47.84|0
1658966400000|2022-07-28 00:00:00|50.86|48.06|51.07|48.27|51.13|48.33|50.34|47.54|0
1658966700000|2022-07-28 00:05:00|51.02|48.22|51.23|48.43|51.29|48.49|50.63|47.83|0
1658967000000|2022-07-28 00:10:00|51.18|48.38|51.39|48.59|51.5|48.7|51.12|48.32|0
1658967300000|2022-07-28 00:15:00|51.45|48.65|51.55|48.75|51.61|48.81|51.39|48.59|0
1658967600000|2022-07-28 00:20:00|51.5|48.7|51.71|48.91|51.71|48.91|51.44|48.64|0
1658967900000|2022-07-28 00:25:00|51.66|48.86|52.1|49.3|52.1|49.3|51.44|48.64|0
1658968200000|2022-07-28 00:30:00|52.04|49.24|51.57|48.77|52.1|49.3|51.57|48.77|0
1658968500000|2022-07-28 00:35:00|51.6|48.8|51.7|48.9|51.81|49.01|51.54|48.74|0
1658968800000|2022-07-28 00:40:00|51.73|48.93|51.86|49.06|51.92|49.12|51.65|48.85|0
1658969100000|2022-07-28 00:45:00|51.92|49.12|51.69|48.89|52.14|49.34|51.64|48.84|0
1658969400000|2022-07-28 00:50:00|51.75|48.95|51.61|48.81|51.75|48.95|51.42|48.62|0
1658969700000|2022-07-28 00:55:00|51.58|48.78|51.52|48.72|51.64|48.84|51.47|48.67|0
1658970000000|2022-07-28 01:00:00|51.47|48.67|51.49|48.69|51.91|49.11|51.36|48.56|0
1658970300000|2022-07-28 01:05:00|51.46|48.66|51.29|48.49|51.52|48.72|51.19|48.39|0
1658970600000|2022-07-28 01:10:00|51.27|48.47|51.46|48.66|51.48|48.68|51.18|48.38|0
1658970900000|2022-07-28 01:15:00|51.4|48.6|51.18|48.38|51.62|48.82|51.12|48.32|0
1658971200000|2022-07-28 01:20:00|51.23|48.43|51.72|48.92|51.78|48.98|51.23|48.43|0
1658971500000|2022-07-28 01:25:00|51.75|48.95|51.66|48.86|51.78|48.98|51.56|48.76|0
1658971800000|2022-07-28 01:30:00|51.72|48.92|51.06|48.26|51.75|48.95|51|48.2|0
1658972100000|2022-07-28 01:35:00|51.11|48.31|51.22|48.42|51.49|48.69|50.98|48.18|0
1658972400000|2022-07-28 01:40:00|51.16|48.36|51.54|48.74|51.6|48.8|51.16|48.36|0
1658972700000|2022-07-28 01:45:00|51.49|48.69|51.32|48.52|51.6|48.8|51.21|48.41|0
1658973000000|2022-07-28 01:50:00|51.29|48.49|51.21|48.41|51.37|48.57|51.15|48.35|0
1658973300000|2022-07-28 01:55:00|51.2|48.4|50.85|48.05|51.26|48.46|50.77|47.97|0
1658973600000|2022-07-28 02:00:00|50.82|48.02|51.03|48.23|51.14|48.34|50.82|48.02|0
1658973900000|2022-07-28 02:05:00|50.95|48.15|51.08|48.28|51.14|48.34|50.87|48.07|0
1658974200000|2022-07-28 02:10:00|51.06|48.26|50.97|48.17|51.08|48.28|50.84|48.04|0
1658974500000|2022-07-28 02:15:00|50.95|48.15|50.94|48.14|51.02|48.22|50.86|48.06|0
1658974800000|2022-07-28 02:20:00|50.91|48.11|51.07|48.27|51.13|48.33|50.86|48.06|0
1658975100000|2022-07-28 02:25:00|51.02|48.22|50.96|48.16|51.07|48.27|50.91|48.11|0
1658975400000|2022-07-28 02:30:00|50.93|48.13|50.68|47.88|51.07|48.27|50.63|47.83|0
1658975700000|2022-07-28 02:35:00|50.66|47.86|50.33|47.53|50.68|47.88|50.25|47.45|0
1658976000000|2022-07-28 02:40:00|50.3|47.5|51.09|48.29|51.14|48.34|50.19|47.39|0
1658976300000|2022-07-28 02:45:00|51.12|48.32|51.25|48.45|51.25|48.45|51.03|48.23|0
1658976600000|2022-07-28 02:50:00|51.19|48.39|51.35|48.55|51.46|48.66|51.19|48.39|0
1658976900000|2022-07-28 02:55:00|51.38|48.58|51.32|48.52|51.46|48.66|51.29|48.49|0
1658977200000|2022-07-28 03:00:00|51.29|48.49|51.45|48.65|51.56|48.76|51.29|48.49|0
1658977500000|2022-07-28 03:05:00|51.4|48.6|51.45|48.65|51.51|48.71|51.4|48.6|0
1658977800000|2022-07-28 03:10:00|51.4|48.6|51.39|48.59|51.45|48.65|51.34|48.54|0
1658978100000|2022-07-28 03:15:00|51.45|48.65|51.66|48.86|51.72|48.92|51.45|48.65|0
1658978400000|2022-07-28 03:20:00|51.72|48.92|51.66|48.86|51.88|49.08|51.66|48.86|0
1658978700000|2022-07-28 03:25:00|51.69|48.89|51.76|48.96|51.82|49.02|51.65|48.85|0
1658979000000|2022-07-28 03:30:00|51.71|48.91|51.81|49.01|51.98|49.18|51.71|48.91|0
1658979300000|2022-07-28 03:35:00|51.9|49.1|51.73|48.93|51.92|49.12|51.7|48.9|0
1658979600000|2022-07-28 03:40:00|51.7|48.9|51.64|48.84|51.87|49.07|51.64|48.84|0
1658979900000|2022-07-28 03:45:00|51.62|48.82|51.97|49.17|52.02|49.22|51.62|48.82|0
1658980200000|2022-07-28 03:50:00|51.94|49.14|52.3|49.5|52.41|49.61|51.91|49.11|0
1658980500000|2022-07-28 03:55:00|52.24|49.44|52.24|49.44|52.32|49.52|52.02|49.22|0
1658980800000|2022-07-28 04:00:00|52.18|49.38|52.18|49.38|52.24|49.44|52.01|49.21|0
1658981100000|2022-07-28 04:05:00|52.23|49.43|52.17|49.37|52.23|49.43|52.17|49.37|0
1658981400000|2022-07-28 04:10:00|52.12|49.32|52.17|49.37|52.28|49.48|52.12|49.32|0
1658981700000|2022-07-28 04:15:00|52.22|49.42|52.22|49.42|52.28|49.48|52.14|49.34|0
1658982000000|2022-07-28 04:20:00|52.17|49.37|52.16|49.36|52.22|49.42|52.11|49.31|0
1658982300000|2022-07-28 04:25:00|52.11|49.31|52.1|49.3|52.21|49.41|52.1|49.3|0
1658982600000|2022-07-28 04:30:00|52.32|49.52|52.21|49.41|52.49|49.69|52.1|49.3|0
1658982900000|2022-07-28 04:35:00|52.24|49.44|52.09|49.29|52.26|49.46|51.99|49.19|0
1658983200000|2022-07-28 04:40:00|52.07|49.27|52.04|49.24|52.15|49.35|51.98|49.18|0
1658983500000|2022-07-28 04:45:00|51.98|49.18|51.98|49.18|52.09|49.29|51.92|49.12|0
1658983800000|2022-07-28 04:50:00|51.92|49.12|52.03|49.23|52.08|49.28|51.92|49.12|0
1658984100000|2022-07-28 04:55:00|51.97|49.17|52.08|49.28|52.08|49.28|51.97|49.17|0
1658984400000|2022-07-28 05:00:00|52.02|49.22|52.02|49.22|52.19|49.39|52.02|49.22|0
1658984700000|2022-07-28 05:05:00|52.05|49.25|52.4|49.6|52.4|49.6|52.02|49.22|0
1658985000000|2022-07-28 05:10:00|52.38|49.58|52.46|49.66|52.46|49.66|52.29|49.49|0
1658985300000|2022-07-28 05:15:00|52.45|49.65|52.45|49.65|52.45|49.65|52.4|49.6|0
1658985600000|2022-07-28 05:20:00|52.51|49.71|52.45|49.65|52.51|49.71|52.39|49.59|0
1658985900000|2022-07-28 05:25:00|52.39|49.59|52.44|49.64|52.5|49.7|52.33|49.53|0
1658986200000|2022-07-28 05:30:00|52.39|49.59|52.05|49.25|52.39|49.59|52|49.2|0
1658986500000|2022-07-28 05:35:00|52|49.2|52.16|49.36|52.21|49.41|52|49.2|0
1658986800000|2022-07-28 05:40:00|52.1|49.3|51.88|49.08|52.16|49.36|51.88|49.08|0
1658987100000|2022-07-28 05:45:00|51.93|49.13|51.63|48.83|51.99|49.19|51.6|48.8|0
1658987400000|2022-07-28 05:50:00|51.71|48.91|51.71|48.91|51.76|48.96|51.65|48.85|0
1658987700000|2022-07-28 05:55:00|51.73|48.93|51.65|48.85|51.87|49.07|51.54|48.74|0
1658988000000|2022-07-28 06:00:00|51.59|48.79|51.15|48.35|51.65|48.85|51.1|48.3|0
1658988300000|2022-07-28 06:05:00|51.21|48.41|51.31|48.51|51.59|48.79|51.15|48.35|0
1658988600000|2022-07-28 06:10:00|51.28|48.48|51.25|48.45|51.42|48.62|51.15|48.35|0
1658988900000|2022-07-28 06:15:00|51.2|48.4|50.92|48.12|51.25|48.45|50.84|48.04|0
1658989200000|2022-07-28 06:20:00|50.98|48.18|50.86|48.06|51.19|48.39|50.59|47.79|0
1658989500000|2022-07-28 06:25:00|50.81|48.01|51.08|48.28|51.24|48.44|50.81|48.01|0
1658989800000|2022-07-28 06:30:00|51.11|48.31|51.29|48.49|51.29|48.49|50.86|48.06|0
1658990100000|2022-07-28 06:35:00|51.24|48.44|50.74|47.94|51.32|48.52|50.74|47.94|0
1658990400000|2022-07-28 06:40:00|50.69|47.89|50.96|48.16|51.01|48.21|50.69|47.89|0
1658990700000|2022-07-28 06:45:00|51.01|48.21|51.23|48.43|51.45|48.65|51.01|48.21|0
1658991000000|2022-07-28 06:50:00|51.22|48.42|51.55|48.75|51.61|48.81|51.22|48.42|0
1658991300000|2022-07-28 06:55:00|51.6|48.8|51.44|48.64|51.6|48.8|51.33|48.53|0
1658991600000|2022-07-28 07:00:00|51.55|48.75|51.96|49.16|52.26|49.46|51.38|48.58|0
1658991900000|2022-07-28 07:05:00|51.67|49.27|51.61|49.21|51.89|49.49|51.56|49.16|0
1658992200000|2022-07-28 07:10:00|51.56|49.16|51.03|48.63|51.56|49.16|50.95|48.55|0
1658992500000|2022-07-28 07:15:00|51.06|48.66|50.68|48.28|51.42|49.02|50.68|48.28|0
1658992800000|2022-07-28 07:20:00|50.73|48.33|51.35|48.95|51.35|48.95|50.35|47.95|0
1658993100000|2022-07-28 07:25:00|51.33|48.93|51.54|49.14|51.54|49.14|51|48.6|0
1658993400000|2022-07-28 07:30:00|51.49|49.09|51.7|49.3|52.2|49.8|51.46|49.06|0
1658993700000|2022-07-28 07:35:00|51.76|49.36|51.98|49.58|51.98|49.58|51.43|49.03|0
1658994000000|2022-07-28 07:40:00|51.92|49.52|51.75|49.35|51.92|49.52|51.31|48.91|0
1658994300000|2022-07-28 07:45:00|51.7|49.3|51.61|49.21|51.75|49.35|51.34|48.94|0
1658994600000|2022-07-28 07:50:00|51.58|49.18|51.52|49.12|51.75|49.35|51.47|49.07|0
1658994900000|2022-07-28 07:55:00|51.63|49.23|51.82|49.42|52.02|49.62|51.58|49.18|0
1658995200000|2022-07-28 08:00:00|51.9|49.5|51.9|49.5|52.24|49.84|51.57|49.17|0
1658995500000|2022-07-28 08:05:00|51.96|49.56|51.74|49.34|52.68|50.28|51.08|48.68|0
1658995800000|2022-07-28 08:10:00|51.69|49.29|51.35|48.95|51.85|49.45|51.19|48.79|0
1658996100000|2022-07-28 08:15:00|51.41|49.01|51.29|48.89|51.57|49.17|50.91|48.51|0
1658996400000|2022-07-28 08:20:00|51.35|48.95|51.15|48.75|51.4|49|51.12|48.72|0
1658996700000|2022-07-28 08:25:00|51.29|48.89|51.64|49.24|51.73|49.33|51.23|48.83|0
1658997000000|2022-07-28 08:30:00|51.62|49.22|51.95|49.55|51.95|49.55|51.62|49.22|0
1658997300000|2022-07-28 08:35:00|52|49.6|52.11|49.71|52.11|49.71|51.83|49.43|0
1658997600000|2022-07-28 08:40:00|52.05|49.65|51.88|49.48|52.22|49.82|51.77|49.37|0
1658997900000|2022-07-28 08:45:00|51.83|49.43|51.88|49.48|51.99|49.59|51.66|49.26|0
1658998200000|2022-07-28 08:50:00|51.91|49.51|52.55|50.15|52.66|50.26|51.77|49.37|0
1658998500000|2022-07-28 08:55:00|52.49|50.09|52.49|50.09|52.63|50.23|52.32|49.92|0
1658998800000|2022-07-28 09:00:00|52.43|50.03|52.31|49.91|52.49|50.09|52.15|49.75|0
1658999100000|2022-07-28 09:05:00|52.37|49.97|52.93|50.53|52.93|50.53|52.28|49.88|0
1658999400000|2022-07-28 09:10:00|52.87|50.47|53.15|50.75|53.27|50.87|52.65|50.25|0
1658999700000|2022-07-28 09:15:00|53.21|50.81|52.98|50.58|53.26|50.86|52.92|50.52|0
1659000000000|2022-07-28 09:20:00|53.03|50.63|53.31|50.91|53.43|51.03|52.98|50.58|0
1659000300000|2022-07-28 09:25:00|53.26|50.86|53.08|50.68|53.31|50.91|52.8|50.4|0
1659000600000|2022-07-28 09:30:00|53.03|50.63|52.91|50.51|53.17|50.77|52.85|50.45|0
1659000900000|2022-07-28 09:35:00|52.97|50.57|52.23|49.83|52.99|50.59|52.17|49.77|0
1659001200000|2022-07-28 09:40:00|52.2|49.8|52.06|49.66|52.34|49.94|52|49.6|0
1659001500000|2022-07-28 09:45:00|52.03|49.63|52.03|49.63|52.06|49.66|51.61|49.21|0
1659001800000|2022-07-28 09:50:00|52|49.6|52.22|49.82|52.28|49.88|51.83|49.43|0
1659002100000|2022-07-28 09:55:00|52.16|49.76|51.66|49.26|52.16|49.76|51.63|49.23|0
1659002400000|2022-07-28 10:00:00|51.6|49.2|51.6|49.2|51.88|49.48|51.32|48.92|0
1659002700000|2022-07-28 10:05:00|51.54|49.14|51.76|49.36|51.76|49.36|51.43|49.03|0
1659003000000|2022-07-28 10:10:00|51.7|49.3|52.15|49.75|52.15|49.75|51.7|49.3|0
1659003300000|2022-07-28 10:15:00|52.09|49.69|51.75|49.35|52.09|49.69|51.64|49.24|0
1659003600000|2022-07-28 10:20:00|51.81|49.41|51.64|49.24|51.97|49.57|51.58|49.18|0
1659003900000|2022-07-28 10:25:00|51.67|49.27|51.25|48.85|51.8|49.4|51.19|48.79|0
1659004200000|2022-07-28 10:30:00|51.14|48.74|51.35|48.95|51.41|49.01|51.08|48.68|0
1659004500000|2022-07-28 10:35:00|51.41|49.01|51.02|48.62|51.63|49.23|50.99|48.59|0
1659004800000|2022-07-28 10:40:00|50.99|48.59|51.18|48.78|51.21|48.81|50.96|48.56|0
1659005100000|2022-07-28 10:45:00|51.21|48.81|51.4|49|51.56|49.16|51.21|48.81|0
1659005400000|2022-07-28 10:50:00|51.34|48.94|51.39|48.99|51.56|49.16|51.34|48.94|0
1659005700000|2022-07-28 10:55:00|51.34|48.94|51.44|49.04|51.89|49.49|51.31|48.91|0
1659006000000|2022-07-28 11:00:00|51.39|48.99|50.94|48.54|51.39|48.99|50.94|48.54|0
1659006300000|2022-07-28 11:05:00|50.97|48.57|50.83|48.43|51.05|48.65|50.78|48.38|0
1659006600000|2022-07-28 11:10:00|50.78|48.38|50.77|48.37|51.11|48.71|50.72|48.32|0
1659006900000|2022-07-28 11:15:00|50.83|48.43|50.6|48.2|50.91|48.51|50.55|48.15|0
1659007200000|2022-07-28 11:20:00|50.66|48.26|50.82|48.42|51.04|48.64|50.66|48.26|0
1659007500000|2022-07-28 11:25:00|50.87|48.47|50.87|48.47|51.09|48.69|50.6|48.2|0
1659007800000|2022-07-28 11:30:00|50.93|48.53|50.92|48.52|51.09|48.69|50.87|48.47|0
1659008100000|2022-07-28 11:35:00|50.98|48.58|50.97|48.57|51.03|48.63|50.81|48.41|0
1659008400000|2022-07-28 11:40:00|51.03|48.63|51.19|48.79|51.3|48.9|51.03|48.63|0
1659008700000|2022-07-28 11:45:00|51.13|48.73|51.24|48.84|51.24|48.84|51.02|48.62|0
1659009000000|2022-07-28 11:50:00|51.18|48.78|51.13|48.73|51.32|48.92|51.07|48.67|0
1659009300000|2022-07-28 11:55:00|51.18|48.78|51.18|48.78|51.4|49|51.18|48.78|0
1659009600000|2022-07-28 12:00:00|51.21|48.81|51.23|48.83|51.56|49.16|51.01|48.61|0
1659009900000|2022-07-28 12:05:00|51.17|48.77|51.34|48.94|51.45|49.05|51.12|48.72|0
1659010200000|2022-07-28 12:10:00|51.28|48.88|51.17|48.77|51.34|48.94|51.06|48.66|0
1659010500000|2022-07-28 12:15:00|51.19|48.79|51.19|48.79|51.47|49.07|51.05|48.65|0
1659010800000|2022-07-28 12:20:00|51.22|48.82|50.99|48.59|51.38|48.98|50.72|48.32|0
1659011100000|2022-07-28 12:25:00|51.05|48.65|50.96|48.56|51.1|48.7|50.77|48.37|0
1659011400000|2022-07-28 12:30:00|50.91|48.51|50.44|48.04|53.06|50.66|49.98|47.58|0
1659011700000|2022-07-28 12:35:00|50.52|48.12|50.42|48.02|50.8|48.4|49.39|46.99|0
1659012000000|2022-07-28 12:40:00|50.36|47.96|48.47|46.07|50.36|47.96|48.31|45.91|0
1659012300000|2022-07-28 12:45:00|48.58|46.18|47.62|45.22|48.68|46.28|46.85|44.45|0
1659012600000|2022-07-28 12:50:00|47.68|45.28|47.46|45.06|48.69|46.29|46.89|44.49|0
1659012900000|2022-07-28 12:55:00|47.52|45.12|48.51|46.11|48.89|46.49|47.52|45.12|0
1659013200000|2022-07-28 13:00:00|48.49|46.09|48.83|46.43|49.21|46.81|48.35|45.95|0
1659013500000|2022-07-28 13:05:00|48.88|46.48|48.61|46.21|49.15|46.75|48.3|45.9|0
1659013800000|2022-07-28 13:10:00|48.67|46.27|47.82|45.42|48.77|46.37|47.71|45.31|0
1659014100000|2022-07-28 13:15:00|47.87|45.47|47.08|44.68|48.03|45.63|47.08|44.68|0
1659014400000|2022-07-28 13:20:00|47.24|44.84|46.92|44.52|47.29|44.89|46.77|44.37|0
1659014700000|2022-07-28 13:25:00|46.97|44.57|46.4|44|47.28|44.88|45.95|43.55|0
1659015000000|2022-07-28 13:30:00|46.2|43.8|46.43|44.03|46.53|44.13|44.54|42.14|0
1659015300000|2022-07-28 13:35:00|46.33|43.93|47.02|44.62|47.09|44.69|45.47|43.07|0
1659015600000|2022-07-28 13:40:00|47.09|44.69|50.21|47.81|50.32|47.92|46.71|44.31|0
1659015900000|2022-07-28 13:45:00|50.27|47.87|50.86|48.46|52.65|50.25|49.87|47.47|0
1659016200000|2022-07-28 13:50:00|50.91|48.51|53.33|50.93|54.14|51.74|50.63|48.23|0
1659016500000|2022-07-28 13:55:00|53.39|50.99|51.91|49.51|53.5|51.1|51.57|49.17|0
1659016800000|2022-07-28 14:00:00|51.85|49.45|50.95|48.55|51.85|49.45|50.41|48.01|0
1659017100000|2022-07-28 14:05:00|51.23|48.83|52.92|50.52|53.72|51.32|50.79|48.39|0
1659017400000|2022-07-28 14:10:00|52.69|50.29|53.24|50.84|53.95|51.55|51.95|49.55|0
1659017700000|2022-07-28 14:15:00|53.3|50.9|52.76|50.36|53.41|51.01|51.66|49.26|0
1659018000000|2022-07-28 14:20:00|52.67|50.27|53.41|51.01|54.58|52.18|52.39|49.99|0
1659018300000|2022-07-28 14:25:00|53.47|51.07|53.24|50.84|54.69|52.29|52.73|50.33|0
1659018600000|2022-07-28 14:30:00|53.35|50.95|52.67|50.27|53.8|51.4|52.33|49.93|0
1659018900000|2022-07-28 14:35:00|52.61|50.21|51.63|49.23|52.61|50.21|50.21|47.81|0
1659019200000|2022-07-28 14:40:00|51.8|49.4|50.41|48.01|51.8|49.4|50.41|48.01|0
1659019500000|2022-07-28 14:45:00|50.3|47.9|47.87|45.47|50.58|48.18|47.82|45.42|0
1659019800000|2022-07-28 14:50:00|48.03|45.63|48.17|45.77|48.93|46.53|47.45|45.05|0
1659020100000|2022-07-28 14:55:00|48.38|45.98|46.86|44.46|48.44|46.04|46.81|44.41|0
1659020400000|2022-07-28 15:00:00|46.81|44.41|46.13|43.73|47.17|44.77|45.52|43.12|0
1659020700000|2022-07-28 15:05:00|46.18|43.78|45.87|43.47|46.18|43.78|45.27|42.87|0
1659021000000|2022-07-28 15:10:00|45.77|43.37|44.91|42.51|46.28|43.88|44.91|42.51|0
1659021300000|2022-07-28 15:15:00|44.86|42.46|45.01|42.61|45.51|43.11|44.51|42.11|0
1659021600000|2022-07-28 15:20:00|44.96|42.56|42.97|40.57|45.36|42.96|42.73|40.33|0
1659021900000|2022-07-28 15:25:00|42.87|40.47|42.95|40.55|44.26|41.86|42.34|39.94|0
1659022200000|2022-07-28 15:30:00|42.81|40.41|43.12|40.72|44.16|41.76|42.71|40.31|0
1659022500000|2022-07-28 15:35:00|43.02|40.62|42.92|40.52|43.5|41.1|42.59|40.19|0
1659022800000|2022-07-28 15:40:00|42.87|40.47|41.64|39.24|43.16|40.76|41.64|39.24|0
1659023100000|2022-07-28 15:45:00|41.68|39.28|41.87|39.47|42.39|39.99|41.36|38.96|0
1659023400000|2022-07-28 15:50:00|41.78|39.38|42.07|39.67|42.26|39.86|41.49|39.09|0
1659023700000|2022-07-28 15:55:00|42.17|39.77|43.11|40.71|43.16|40.76|42.02|39.62|0
1659024000000|2022-07-28 16:00:00|43.07|40.67|42.59|40.19|43.11|40.71|42.54|40.14|0
1659024300000|2022-07-28 16:05:00|42.58|40.18|43.06|40.66|43.2|40.8|42.44|40.04|0
1659024600000|2022-07-28 16:10:00|43.01|40.61|42.48|40.08|43.06|40.66|42.15|39.75|0
1659024900000|2022-07-28 16:15:00|42.44|40.04|43.08|40.68|43.18|40.78|42.44|40.04|0
1659025200000|2022-07-28 16:20:00|43.28|40.88|41.89|39.49|43.33|40.93|41.89|39.49|0
1659025500000|2022-07-28 16:25:00|41.84|39.44|42|39.6|42.22|39.82|41.61|39.21|0
1659025800000|2022-07-28 16:30:00|41.95|39.55|42.42|40.02|43.09|40.69|41.86|39.46|0
1659026100000|2022-07-28 16:35:00|42.47|40.07|42.18|39.78|42.75|40.35|42|39.6|0
1659026400000|2022-07-28 16:40:00|42.23|39.83|42.27|39.87|42.65|40.25|42.18|39.78|0
1659026700000|2022-07-28 16:45:00|42.32|39.92|42.36|39.96|42.46|40.06|41.75|39.35|0
1659027000000|2022-07-28 16:50:00|42.32|39.92|41.21|38.81|42.69|40.29|41.21|38.81|0
1659027300000|2022-07-28 16:55:00|41.25|38.85|41.81|39.41|41.81|39.41|41.16|38.76|0
1659027600000|2022-07-28 17:00:00|41.86|39.46|42.23|39.83|42.71|40.31|41.72|39.32|0
1659027900000|2022-07-28 17:05:00|42.16|39.76|41.66|39.26|42.56|40.16|41.66|39.26|0
1659028200000|2022-07-28 17:10:00|41.62|39.22|41.01|38.61|41.85|39.45|40.87|38.47|0
1659028500000|2022-07-28 17:15:00|41.05|38.65|41.05|38.65|41.61|39.21|40.91|38.51|0
1659028800000|2022-07-28 17:20:00|41|38.6|40.49|38.09|41.14|38.74|40.13|37.73|0
1659029100000|2022-07-28 17:25:00|40.4|38|40.04|37.64|40.63|38.23|39.95|37.55|0
1659029400000|2022-07-28 17:30:00|39.95|37.55|39.45|37.05|40.08|37.68|39.45|37.05|0
1659029700000|2022-07-28 17:35:00|39.4|37|39.36|36.96|39.88|37.48|38.66|36.26|0
1659030000000|2022-07-28 17:40:00|39.31|36.91|38.82|36.42|39.31|36.91|38.39|35.99|0
1659030300000|2022-07-28 17:45:00|38.87|36.47|38.47|36.07|39.09|36.69|38.38|35.98|0
1659030600000|2022-07-28 17:50:00|38.51|36.11|38.55|36.15|38.86|36.46|38.34|35.94|0
1659030900000|2022-07-28 17:55:00|38.51|36.11|38.16|35.76|38.51|36.11|37.81|35.41|0
1659031200000|2022-07-28 18:00:00|38.25|35.85|38.81|36.41|38.94|36.54|38.2|35.8|0
1659031500000|2022-07-28 18:05:00|38.85|36.45|39.29|36.89|39.52|37.12|38.81|36.41|0
1659031800000|2022-07-28 18:10:00|39.2|36.8|39.25|36.85|39.56|37.16|38.89|36.49|0
1659032100000|2022-07-28 18:15:00|39.29|36.89|38.76|36.36|39.29|36.89|38.49|36.09|0
1659032400000|2022-07-28 18:20:00|38.8|36.4|38.8|36.4|39.2|36.8|38.71|36.31|0
1659032700000|2022-07-28 18:25:00|38.75|36.35|38.84|36.44|39.02|36.62|38.62|36.22|0
1659033000000|2022-07-28 18:30:00|38.79|36.39|38.79|36.39|39.23|36.83|38.57|36.17|0
1659033300000|2022-07-28 18:35:00|38.75|36.35|38.57|36.17|38.92|36.52|38.53|36.13|0
1659033600000|2022-07-28 18:40:00|38.52|36.12|38.43|36.03|38.56|36.16|38.26|35.86|0
1659033900000|2022-07-28 18:45:00|38.48|36.08|38.34|35.94|38.61|36.21|38.3|35.9|0
1659034200000|2022-07-28 18:50:00|38.3|35.9|37.99|35.59|38.74|36.34|37.99|35.59|0
1659034500000|2022-07-28 18:55:00|37.95|35.55|38.12|35.72|38.51|36.11|37.9|35.5|0
1659034800000|2022-07-28 19:00:00|38.03|35.63|37.68|35.28|38.33|35.93|37.55|35.15|0
1659035100000|2022-07-28 19:05:00|37.64|35.24|37.94|35.54|38.42|36.02|37.13|34.73|0
1659035400000|2022-07-28 19:10:00|37.89|35.49|38.11|35.71|38.55|36.15|37.85|35.45|0
1659035700000|2022-07-28 19:15:00|38.06|35.66|38.15|35.75|38.76|36.36|37.97|35.57|0
1659036000000|2022-07-28 19:20:00|38.1|35.7|37.8|35.4|38.1|35.7|37.63|35.23|0
1659036300000|2022-07-28 19:25:00|37.76|35.36|37.67|35.27|38.1|35.7|37.58|35.18|0
1659036600000|2022-07-28 19:30:00|37.71|35.31|38.69|36.29|38.74|36.34|37.71|35.31|0
1659036900000|2022-07-28 19:35:00|38.65|36.25|39.3|36.9|39.7|37.3|38.56|36.16|0
1659037200000|2022-07-28 19:40:00|39.26|36.86|39.57|37.17|39.88|37.48|39.26|36.86|0
1659037500000|2022-07-28 19:45:00|39.66|37.26|38.99|36.59|39.92|37.52|38.94|36.54|0
1659037800000|2022-07-28 19:50:00|38.73|36.33|38.38|35.98|39.21|36.81|38.17|35.77|0
1659038100000|2022-07-28 19:55:00|38.52|36.12|38.66|35.78|38.96|36.56|38.03|35.63|0
1659038400000|2022-07-28 20:00:00|38.8|35.92|37.55|34.67|38.84|35.96|36.32|33.44|0
1659038700000|2022-07-28 20:05:00|37.46|34.58|37.47|35.07|37.56|35.16|36.84|34.04|0
1659039000000|2022-07-28 20:10:00|37.56|35.16|37.73|35.33|37.86|35.46|37.26|34.86|0
1659039300000|2022-07-28 20:15:00|37.76|34.96|37.39|34.59|37.88|35.08|37.29|34.49|0
1659039600000|2022-07-28 20:20:00|37.41|34.61|37.66|34.86|37.66|34.86|37.28|34.48|0
1659039900000|2022-07-28 20:25:00|37.62|34.82|37.15|34.35|37.79|34.99|37.11|34.31|0
1659040200000|2022-07-28 20:30:00|38.24|35.44|35.14|32.34|38.24|35.44|34.88|32.08|0
1659040500000|2022-07-28 20:35:00|35.1|32.3|33.8|31|35.18|32.38|33.11|30.31|0
1659040800000|2022-07-28 20:40:00|33.76|30.96|33.72|30.92|33.95|31.15|33.49|30.69|0
1659041100000|2022-07-28 20:45:00|33.76|30.96|33.48|30.68|33.95|31.15|33.33|30.53|0
1659041400000|2022-07-28 20:50:00|33.52|30.72|33.71|30.91|33.79|30.99|33.48|30.68|0
1659041700000|2022-07-28 20:55:00|33.75|30.95|33.92|31.12|33.96|31.16|33.58|30.78|0
1659042000000|2022-07-28 21:00:00|33.91|31.11|33.7|30.9|33.94|31.14|33.68|30.88|0
1659042300000|2022-07-28 21:05:00|33.65|30.85|33.91|31.11|33.93|31.13|33.65|30.85|0
1659042600000|2022-07-28 21:10:00|33.77|30.97|33.92|31.12|33.92|31.12|33.66|30.86|0
1659042900000|2022-07-28 21:15:00|33.94|31.14|33.92|31.12|33.96|31.16|33.81|31.01|0
1659043200000|2022-07-28 21:20:00|33.93|31.13|34.05|31.25|34.05|31.25|33.87|31.07|0
1659043500000|2022-07-28 21:25:00|34.06|31.26|34.21|31.41|34.3|31.5|34.03|31.23|0
1659043800000|2022-07-28 21:30:00|34.3|31.5|34.06|31.26|34.3|31.5|33.97|31.17|0
1659044100000|2022-07-28 21:35:00|34.08|31.28|34.16|31.36|34.18|31.38|34.08|31.28|0
1659044400000|2022-07-28 21:40:00|34.19|31.39|33.97|31.17|34.19|31.39|33.96|31.16|0
1659044700000|2022-07-28 21:45:00|33.98|31.18|33.96|31.16|33.98|31.18|33.92|31.12|0
1659045000000|2022-07-28 21:50:00|33.94|31.14|33.88|31.08|33.98|31.18|33.88|31.08|0
1659045300000|2022-07-28 21:55:00|33.87|31.07|33.81|31.01|33.89|31.09|33.7|30.9|0
1659045600000|2022-07-28 22:00:00|34.2|31.4|35.24|32.44|35.49|32.69|34.2|31.4|0
1659045900000|2022-07-28 22:05:00|35.2|32.4|34.86|32.06|35.26|32.46|34.76|31.96|0
1659046200000|2022-07-28 22:10:00|34.84|32.04|34.56|31.76|35|32.2|34.56|31.76|0
1659046500000|2022-07-28 22:15:00|34.6|31.8|35.03|32.23|35.03|32.23|34.56|31.76|0
1659046800000|2022-07-28 22:20:00|34.99|32.19|35.23|32.43|35.35|32.55|34.99|32.19|0
1659047100000|2022-07-28 22:25:00|35.21|32.41|34.95|32.15|35.23|32.43|34.95|32.15|0
1659047400000|2022-07-28 22:30:00|34.93|32.13|35.14|32.34|35.14|32.34|34.87|32.07|0
1659047700000|2022-07-28 22:35:00|35.1|32.3|35.22|32.42|35.26|32.46|34.98|32.18|0
1659048000000|2022-07-28 22:40:00|35.2|32.4|35.06|32.26|35.3|32.5|35.06|32.26|0
1659048300000|2022-07-28 22:45:00|35.08|32.28|35.45|32.65|35.45|32.65|35.08|32.28|0
1659048600000|2022-07-28 22:50:00|35.41|32.61|35.69|32.89|35.82|33.02|35.41|32.61|0
1659048900000|2022-07-28 22:55:00|35.73|32.93|35.61|32.81|35.9|33.1|35.45|32.65|0
1659049200000|2022-07-28 23:00:00|35.57|32.77|35.73|32.93|35.77|32.97|35.53|32.73|0
1659049500000|2022-07-28 23:05:00|35.71|32.91|35.85|33.05|35.93|33.13|35.69|32.89|0
1659049800000|2022-07-28 23:10:00|35.81|33.01|35.84|33.04|35.89|33.09|35.77|32.97|0
1659050100000|2022-07-28 23:15:00|35.76|32.96|35.92|33.12|36|33.2|35.72|32.92|0
1659050400000|2022-07-28 23:20:00|35.88|33.08|35.88|33.08|36.04|33.24|35.64|32.84|0
1659050700000|2022-07-28 23:25:00|35.84|33.04|35.39|32.59|35.84|33.04|35.35|32.55|0
1659051000000|2022-07-28 23:30:00|35.43|32.63|35.47|32.67|35.49|32.69|35.39|32.59|0
1659051300000|2022-07-28 23:35:00|35.51|32.71|35.46|32.66|35.63|32.83|35.3|32.5|0
1659051600000|2022-07-28 23:40:00|35.42|32.62|35.42|32.62|35.54|32.74|35.4|32.6|0
1659051900000|2022-07-28 23:45:00|35.38|32.58|35.29|32.49|35.54|32.74|35.25|32.45|0
1659052200000|2022-07-28 23:50:00|35.25|32.45|35.21|32.41|35.41|32.61|35.09|32.29|0
1659052500000|2022-07-28 23:55:00|35.23|32.43|35.37|32.57|35.37|32.57|35.15|32.35|0
1658966400000|2022-07-28 00:00:00|50.86|48.06|51.07|48.27|51.13|48.33|50.34|47.54|0
1658966700000|2022-07-28 00:05:00|51.02|48.22|51.23|48.43|51.29|48.49|50.63|47.83|0
1658967000000|2022-07-28 00:10:00|51.18|48.38|51.39|48.59|51.5|48.7|51.12|48.32|0
1658967300000|2022-07-28 00:15:00|51.45|48.65|51.55|48.75|51.61|48.81|51.39|48.59|0
1658967600000|2022-07-28 00:20:00|51.5|48.7|51.71|48.91|51.71|48.91|51.44|48.64|0
1658967900000|2022-07-28 00:25:00|51.66|48.86|52.1|49.3|52.1|49.3|51.44|48.64|0
1658968200000|2022-07-28 00:30:00|52.04|49.24|51.57|48.77|52.1|49.3|51.57|48.77|0
1658968500000|2022-07-28 00:35:00|51.6|48.8|51.7|48.9|51.81|49.01|51.54|48.74|0
1658968800000|2022-07-28 00:40:00|51.73|48.93|51.86|49.06|51.92|49.12|51.65|48.85|0
1658969100000|2022-07-28 00:45:00|51.92|49.12|51.69|48.89|52.14|49.34|51.64|48.84|0
1658969400000|2022-07-28 00:50:00|51.75|48.95|51.61|48.81|51.75|48.95|51.42|48.62|0
1658969700000|2022-07-28 00:55:00|51.58|48.78|51.52|48.72|51.64|48.84|51.47|48.67|0
1658970000000|2022-07-28 01:00:00|51.47|48.67|51.49|48.69|51.91|49.11|51.36|48.56|0
1658970300000|2022-07-28 01:05:00|51.46|48.66|51.29|48.49|51.52|48.72|51.19|48.39|0
1658970600000|2022-07-28 01:10:00|51.27|48.47|51.46|48.66|51.48|48.68|51.18|48.38|0
1658970900000|2022-07-28 01:15:00|51.4|48.6|51.18|48.38|51.62|48.82|51.12|48.32|0
1658971200000|2022-07-28 01:20:00|51.23|48.43|51.72|48.92|51.78|48.98|51.23|48.43|0
1658971500000|2022-07-28 01:25:00|51.75|48.95|51.66|48.86|51.78|48.98|51.56|48.76|0
1658971800000|2022-07-28 01:30:00|51.72|48.92|51.06|48.26|51.75|48.95|51|48.2|0
1658972100000|2022-07-28 01:35:00|51.11|48.31|51.22|48.42|51.49|48.69|50.98|48.18|0
1658972400000|2022-07-28 01:40:00|51.16|48.36|51.54|48.74|51.6|48.8|51.16|48.36|0
1658972700000|2022-07-28 01:45:00|51.49|48.69|51.32|48.52|51.6|48.8|51.21|48.41|0
1658973000000|2022-07-28 01:50:00|51.29|48.49|51.21|48.41|51.37|48.57|51.15|48.35|0
1658973300000|2022-07-28 01:55:00|51.2|48.4|50.85|48.05|51.26|48.46|50.77|47.97|0
1658973600000|2022-07-28 02:00:00|50.82|48.02|51.03|48.23|51.14|48.34|50.82|48.02|0
1658973900000|2022-07-28 02:05:00|50.95|48.15|51.08|48.28|51.14|48.34|50.87|48.07|0
1658974200000|2022-07-28 02:10:00|51.06|48.26|50.97|48.17|51.08|48.28|50.84|48.04|0
1658974500000|2022-07-28 02:15:00|50.95|48.15|50.94|48.14|51.02|48.22|50.86|48.06|0
1658974800000|2022-07-28 02:20:00|50.91|48.11|51.07|48.27|51.13|48.33|50.86|48.06|0
1658975100000|2022-07-28 02:25:00|51.02|48.22|50.96|48.16|51.07|48.27|50.91|48.11|0
1658975400000|2022-07-28 02:30:00|50.93|48.13|50.68|47.88|51.07|48.27|50.63|47.83|0
1658975700000|2022-07-28 02:35:00|50.66|47.86|50.33|47.53|50.68|47.88|50.25|47.45|0
1658976000000|2022-07-28 02:40:00|50.3|47.5|51.09|48.29|51.14|48.34|50.19|47.39|0
1658976300000|2022-07-28 02:45:00|51.12|48.32|51.25|48.45|51.25|48.45|51.03|48.23|0
1658976600000|2022-07-28 02:50:00|51.19|48.39|51.35|48.55|51.46|48.66|51.19|48.39|0
1658976900000|2022-07-28 02:55:00|51.38|48.58|51.32|48.52|51.46|48.66|51.29|48.49|0
1658977200000|2022-07-28 03:00:00|51.29|48.49|51.45|48.65|51.56|48.76|51.29|48.49|0
1658977500000|2022-07-28 03:05:00|51.4|48.6|51.45|48.65|51.51|48.71|51.4|48.6|0
1658977800000|2022-07-28 03:10:00|51.4|48.6|51.39|48.59|51.45|48.65|51.34|48.54|0
1658978100000|2022-07-28 03:15:00|51.45|48.65|51.66|48.86|51.72|48.92|51.45|48.65|0
1658978400000|2022-07-28 03:20:00|51.72|48.92|51.66|48.86|51.88|49.08|51.66|48.86|0
1658978700000|2022-07-28 03:25:00|51.69|48.89|51.76|48.96|51.82|49.02|51.65|48.85|0
1658979000000|2022-07-28 03:30:00|51.71|48.91|51.81|49.01|51.98|49.18|51.71|48.91|0
1658979300000|2022-07-28 03:35:00|51.9|49.1|51.73|48.93|51.92|49.12|51.7|48.9|0
1658979600000|2022-07-28 03:40:00|51.7|48.9|51.64|48.84|51.87|49.07|51.64|48.84|0
1658979900000|2022-07-28 03:45:00|51.62|48.82|51.97|49.17|52.02|49.22|51.62|48.82|0
1658980200000|2022-07-28 03:50:00|51.94|49.14|52.3|49.5|52.41|49.61|51.91|49.11|0
1658980500000|2022-07-28 03:55:00|52.24|49.44|52.24|49.44|52.32|49.52|52.02|49.22|0
1658980800000|2022-07-28 04:00:00|52.18|49.38|52.18|49.38|52.24|49.44|52.01|49.21|0
1658981100000|2022-07-28 04:05:00|52.23|49.43|52.17|49.37|52.23|49.43|52.17|49.37|0
1658981400000|2022-07-28 04:10:00|52.12|49.32|52.17|49.37|52.28|49.48|52.12|49.32|0
1658981700000|2022-07-28 04:15:00|52.22|49.42|52.22|49.42|52.28|49.48|52.14|49.34|0
1658982000000|2022-07-28 04:20:00|52.17|49.37|52.16|49.36|52.22|49.42|52.11|49.31|0
1658982300000|2022-07-28 04:25:00|52.11|49.31|52.1|49.3|52.21|49.41|52.1|49.3|0
1658982600000|2022-07-28 04:30:00|52.32|49.52|52.21|49.41|52.49|49.69|52.1|49.3|0
1658982900000|2022-07-28 04:35:00|52.24|49.44|52.09|49.29|52.26|49.46|51.99|49.19|0
1658983200000|2022-07-28 04:40:00|52.07|49.27|52.04|49.24|52.15|49.35|51.98|49.18|0
1658983500000|2022-07-28 04:45:00|51.98|49.18|51.98|49.18|52.09|49.29|51.92|49.12|0
1658983800000|2022-07-28 04:50:00|51.92|49.12|52.03|49.23|52.08|49.28|51.92|49.12|0
1658984100000|2022-07-28 04:55:00|51.97|49.17|52.08|49.28|52.08|49.28|51.97|49.17|0
1658984400000|2022-07-28 05:00:00|52.02|49.22|52.02|49.22|52.19|49.39|52.02|49.22|0
1658984700000|2022-07-28 05:05:00|52.05|49.25|52.4|49.6|52.4|49.6|52.02|49.22|0
1658985000000|2022-07-28 05:10:00|52.38|49.58|52.46|49.66|52.46|49.66|52.29|49.49|0
1658985300000|2022-07-28 05:15:00|52.45|49.65|52.45|49.65|52.45|49.65|52.4|49.6|0
1658985600000|2022-07-28 05:20:00|52.51|49.71|52.45|49.65|52.51|49.71|52.39|49.59|0
1658985900000|2022-07-28 05:25:00|52.39|49.59|52.44|49.64|52.5|49.7|52.33|49.53|0
1658986200000|2022-07-28 05:30:00|52.39|49.59|52.05|49.25|52.39|49.59|52|49.2|0
1658986500000|2022-07-28 05:35:00|52|49.2|52.16|49.36|52.21|49.41|52|49.2|0
1658986800000|2022-07-28 05:40:00|52.1|49.3|51.88|49.08|52.16|49.36|51.88|49.08|0
1658987100000|2022-07-28 05:45:00|51.93|49.13|51.63|48.83|51.99|49.19|51.6|48.8|0
1658987400000|2022-07-28 05:50:00|51.71|48.91|51.71|48.91|51.76|48.96|51.65|48.85|0
1658987700000|2022-07-28 05:55:00|51.73|48.93|51.65|48.85|51.87|49.07|51.54|48.74|0
1658988000000|2022-07-28 06:00:00|51.59|48.79|51.15|48.35|51.65|48.85|51.1|48.3|0
1658988300000|2022-07-28 06:05:00|51.21|48.41|51.31|48.51|51.59|48.79|51.15|48.35|0
1658988600000|2022-07-28 06:10:00|51.28|48.48|51.25|48.45|51.42|48.62|51.15|48.35|0
1658988900000|2022-07-28 06:15:00|51.2|48.4|50.92|48.12|51.25|48.45|50.84|48.04|0
1658989200000|2022-07-28 06:20:00|50.98|48.18|50.86|48.06|51.19|48.39|50.59|47.79|0
1658989500000|2022-07-28 06:25:00|50.81|48.01|51.08|48.28|51.24|48.44|50.81|48.01|0
1658989800000|2022-07-28 06:30:00|51.11|48.31|51.29|48.49|51.29|48.49|50.86|48.06|0
1658990100000|2022-07-28 06:35:00|51.24|48.44|50.74|47.94|51.32|48.52|50.74|47.94|0
1658990400000|2022-07-28 06:40:00|50.69|47.89|50.96|48.16|51.01|48.21|50.69|47.89|0
1658990700000|2022-07-28 06:45:00|51.01|48.21|51.23|48.43|51.45|48.65|51.01|48.21|0
1658991000000|2022-07-28 06:50:00|51.22|48.42|51.55|48.75|51.61|48.81|51.22|48.42|0
1658991300000|2022-07-28 06:55:00|51.6|48.8|51.44|48.64|51.6|48.8|51.33|48.53|0
1658991600000|2022-07-28 07:00:00|51.55|48.75|51.96|49.16|52.26|49.46|51.38|48.58|0
1658991900000|2022-07-28 07:05:00|51.67|49.27|51.61|49.21|51.89|49.49|51.56|49.16|0
1658992200000|2022-07-28 07:10:00|51.56|49.16|51.03|48.63|51.56|49.16|50.95|48.55|0
1658992500000|2022-07-28 07:15:00|51.06|48.66|50.68|48.28|51.42|49.02|50.68|48.28|0
1658992800000|2022-07-28 07:20:00|50.73|48.33|51.35|48.95|51.35|48.95|50.35|47.95|0
1658993100000|2022-07-28 07:25:00|51.33|48.93|51.54|49.14|51.54|49.14|51|48.6|0
1658993400000|2022-07-28 07:30:00|51.49|49.09|51.7|49.3|52.2|49.8|51.46|49.06|0
1658993700000|2022-07-28 07:35:00|51.76|49.36|51.98|49.58|51.98|49.58|51.43|49.03|0
1658994000000|2022-07-28 07:40:00|51.92|49.52|51.75|49.35|51.92|49.52|51.31|48.91|0
1658994300000|2022-07-28 07:45:00|51.7|49.3|51.61|49.21|51.75|49.35|51.34|48.94|0
1658994600000|2022-07-28 07:50:00|51.58|49.18|51.52|49.12|51.75|49.35|51.47|49.07|0
1658994900000|2022-07-28 07:55:00|51.63|49.23|51.82|49.42|52.02|49.62|51.58|49.18|0
1658995200000|2022-07-28 08:00:00|51.9|49.5|51.9|49.5|52.24|49.84|51.57|49.17|0
1658995500000|2022-07-28 08:05:00|51.96|49.56|51.74|49.34|52.68|50.28|51.08|48.68|0
1658995800000|2022-07-28 08:10:00|51.69|49.29|51.35|48.95|51.85|49.45|51.19|48.79|0
1658996100000|2022-07-28 08:15:00|51.41|49.01|51.29|48.89|51.57|49.17|50.91|48.51|0
1658996400000|2022-07-28 08:20:00|51.35|48.95|51.15|48.75|51.4|49|51.12|48.72|0
1658996700000|2022-07-28 08:25:00|51.29|48.89|51.64|49.24|51.73|49.33|51.23|48.83|0
1658997000000|2022-07-28 08:30:00|51.62|49.22|51.95|49.55|51.95|49.55|51.62|49.22|0
1658997300000|2022-07-28 08:35:00|52|49.6|52.11|49.71|52.11|49.71|51.83|49.43|0
1658997600000|2022-07-28 08:40:00|52.05|49.65|51.88|49.48|52.22|49.82|51.77|49.37|0
1658997900000|2022-07-28 08:45:00|51.83|49.43|51.88|49.48|51.99|49.59|51.66|49.26|0
1658998200000|2022-07-28 08:50:00|51.91|49.51|52.55|50.15|52.66|50.26|51.77|49.37|0
1658998500000|2022-07-28 08:55:00|52.49|50.09|52.49|50.09|52.63|50.23|52.32|49.92|0
1658998800000|2022-07-28 09:00:00|52.43|50.03|52.31|49.91|52.49|50.09|52.15|49.75|0
1658999100000|2022-07-28 09:05:00|52.37|49.97|52.93|50.53|52.93|50.53|52.28|49.88|0
1658999400000|2022-07-28 09:10:00|52.87|50.47|53.15|50.75|53.27|50.87|52.65|50.25|0
1658999700000|2022-07-28 09:15:00|53.21|50.81|52.98|50.58|53.26|50.86|52.92|50.52|0
1659000000000|2022-07-28 09:20:00|53.03|50.63|53.31|50.91|53.43|51.03|52.98|50.58|0
1659000300000|2022-07-28 09:25:00|53.26|50.86|53.08|50.68|53.31|50.91|52.8|50.4|0
1659000600000|2022-07-28 09:30:00|53.03|50.63|52.91|50.51|53.17|50.77|52.85|50.45|0
1659000900000|2022-07-28 09:35:00|52.97|50.57|52.23|49.83|52.99|50.59|52.17|49.77|0
1659001200000|2022-07-28 09:40:00|52.2|49.8|52.06|49.66|52.34|49.94|52|49.6|0
1659001500000|2022-07-28 09:45:00|52.03|49.63|52.03|49.63|52.06|49.66|51.61|49.21|0
1659001800000|2022-07-28 09:50:00|52|49.6|52.22|49.82|52.28|49.88|51.83|49.43|0
1659002100000|2022-07-28 09:55:00|52.16|49.76|51.66|49.26|52.16|49.76|51.63|49.23|0
1659002400000|2022-07-28 10:00:00|51.6|49.2|51.6|49.2|51.88|49.48|51.32|48.92|0
1659002700000|2022-07-28 10:05:00|51.54|49.14|51.76|49.36|51.76|49.36|51.43|49.03|0
1659003000000|2022-07-28 10:10:00|51.7|49.3|52.15|49.75|52.15|49.75|51.7|49.3|0
1659003300000|2022-07-28 10:15:00|52.09|49.69|51.75|49.35|52.09|49.69|51.64|49.24|0
1659003600000|2022-07-28 10:20:00|51.81|49.41|51.64|49.24|51.97|49.57|51.58|49.18|0
1659003900000|2022-07-28 10:25:00|51.67|49.27|51.25|48.85|51.8|49.4|51.19|48.79|0
1659004200000|2022-07-28 10:30:00|51.14|48.74|51.35|48.95|51.41|49.01|51.08|48.68|0
1659004500000|2022-07-28 10:35:00|51.41|49.01|51.02|48.62|51.63|49.23|50.99|48.59|0
1659004800000|2022-07-28 10:40:00|50.99|48.59|51.18|48.78|51.21|48.81|50.96|48.56|0
1659005100000|2022-07-28 10:45:00|51.21|48.81|51.4|49|51.56|49.16|51.21|48.81|0
1659005400000|2022-07-28 10:50:00|51.34|48.94|51.39|48.99|51.56|49.16|51.34|48.94|0
1659005700000|2022-07-28 10:55:00|51.34|48.94|51.44|49.04|51.89|49.49|51.31|48.91|0
1659006000000|2022-07-28 11:00:00|51.39|48.99|50.94|48.54|51.39|48.99|50.94|48.54|0
1659006300000|2022-07-28 11:05:00|50.97|48.57|50.83|48.43|51.05|48.65|50.78|48.38|0
1659006600000|2022-07-28 11:10:00|50.78|48.38|50.77|48.37|51.11|48.71|50.72|48.32|0
1659006900000|2022-07-28 11:15:00|50.83|48.43|50.6|48.2|50.91|48.51|50.55|48.15|0
1659007200000|2022-07-28 11:20:00|50.66|48.26|50.82|48.42|51.04|48.64|50.66|48.26|0
1659007500000|2022-07-28 11:25:00|50.87|48.47|50.87|48.47|51.09|48.69|50.6|48.2|0
1659007800000|2022-07-28 11:30:00|50.93|48.53|50.92|48.52|51.09|48.69|50.87|48.47|0
1659008100000|2022-07-28 11:35:00|50.98|48.58|50.97|48.57|51.03|48.63|50.81|48.41|0
1659008400000|2022-07-28 11:40:00|51.03|48.63|51.19|48.79|51.3|48.9|51.03|48.63|0
1659008700000|2022-07-28 11:45:00|51.13|48.73|51.24|48.84|51.24|48.84|51.02|48.62|0
1659009000000|2022-07-28 11:50:00|51.18|48.78|51.13|48.73|51.32|48.92|51.07|48.67|0
1659009300000|2022-07-28 11:55:00|51.18|48.78|51.18|48.78|51.4|49|51.18|48.78|0
1659009600000|2022-07-28 12:00:00|51.21|48.81|51.23|48.83|51.56|49.16|51.01|48.61|0
1659009900000|2022-07-28 12:05:00|51.17|48.77|51.34|48.94|51.45|49.05|51.12|48.72|0
1659010200000|2022-07-28 12:10:00|51.28|48.88|51.17|48.77|51.34|48.94|51.06|48.66|0
1659010500000|2022-07-28 12:15:00|51.19|48.79|51.19|48.79|51.47|49.07|51.05|48.65|0
1659010800000|2022-07-28 12:20:00|51.22|48.82|50.99|48.59|51.38|48.98|50.72|48.32|0
1659011100000|2022-07-28 12:25:00|51.05|48.65|50.96|48.56|51.1|48.7|50.77|48.37|0
1659011400000|2022-07-28 12:30:00|50.91|48.51|50.44|48.04|53.06|50.66|49.98|47.58|0
1659011700000|2022-07-28 12:35:00|50.52|48.12|50.42|48.02|50.8|48.4|49.39|46.99|0
1659012000000|2022-07-28 12:40:00|50.36|47.96|48.47|46.07|50.36|47.96|48.31|45.91|0
1659012300000|2022-07-28 12:45:00|48.58|46.18|47.62|45.22|48.68|46.28|46.85|44.45|0
1659012600000|2022-07-28 12:50:00|47.68|45.28|47.46|45.06|48.69|46.29|46.89|44.49|0
1659012900000|2022-07-28 12:55:00|47.52|45.12|48.51|46.11|48.89|46.49|47.52|45.12|0
1659013200000|2022-07-28 13:00:00|48.49|46.09|48.83|46.43|49.21|46.81|48.35|45.95|0
1659013500000|2022-07-28 13:05:00|48.88|46.48|48.61|46.21|49.15|46.75|48.3|45.9|0
1659013800000|2022-07-28 13:10:00|48.67|46.27|47.82|45.42|48.77|46.37|47.71|45.31|0
1659014100000|2022-07-28 13:15:00|47.87|45.47|47.08|44.68|48.03|45.63|47.08|44.68|0
1659014400000|2022-07-28 13:20:00|47.24|44.84|46.92|44.52|47.29|44.89|46.77|44.37|0
1659014700000|2022-07-28 13:25:00|46.97|44.57|46.4|44|47.28|44.88|45.95|43.55|0
1659015000000|2022-07-28 13:30:00|46.2|43.8|46.43|44.03|46.53|44.13|44.54|42.14|0
1659015300000|2022-07-28 13:35:00|46.33|43.93|47.02|44.62|47.09|44.69|45.47|43.07|0
1659015600000|2022-07-28 13:40:00|47.09|44.69|50.21|47.81|50.32|47.92|46.71|44.31|0
1659015900000|2022-07-28 13:45:00|50.27|47.87|50.86|48.46|52.65|50.25|49.87|47.47|0
1659016200000|2022-07-28 13:50:00|50.91|48.51|53.33|50.93|54.14|51.74|50.63|48.23|0
1659016500000|2022-07-28 13:55:00|53.39|50.99|51.91|49.51|53.5|51.1|51.57|49.17|0
1659016800000|2022-07-28 14:00:00|51.85|49.45|50.95|48.55|51.85|49.45|50.41|48.01|0
1659017100000|2022-07-28 14:05:00|51.23|48.83|52.92|50.52|53.72|51.32|50.79|48.39|0
1659017400000|2022-07-28 14:10:00|52.69|50.29|53.24|50.84|53.95|51.55|51.95|49.55|0
1659017700000|2022-07-28 14:15:00|53.3|50.9|52.76|50.36|53.41|51.01|51.66|49.26|0
1659018000000|2022-07-28 14:20:00|52.67|50.27|53.41|51.01|54.58|52.18|52.39|49.99|0
1659018300000|2022-07-28 14:25:00|53.47|51.07|53.24|50.84|54.69|52.29|52.73|50.33|0
1659018600000|2022-07-28 14:30:00|53.35|50.95|52.67|50.27|53.8|51.4|52.33|49.93|0
1659018900000|2022-07-28 14:35:00|52.61|50.21|51.63|49.23|52.61|50.21|50.21|47.81|0
1659019200000|2022-07-28 14:40:00|51.8|49.4|50.41|48.01|51.8|49.4|50.41|48.01|0
1659019500000|2022-07-28 14:45:00|50.3|47.9|47.87|45.47|50.58|48.18|47.82|45.42|0
1659019800000|2022-07-28 14:50:00|48.03|45.63|48.17|45.77|48.93|46.53|47.45|45.05|0
1659020100000|2022-07-28 14:55:00|48.38|45.98|46.86|44.46|48.44|46.04|46.81|44.41|0
1659020400000|2022-07-28 15:00:00|46.81|44.41|46.13|43.73|47.17|44.77|45.52|43.12|0
1659020700000|2022-07-28 15:05:00|46.18|43.78|45.87|43.47|46.18|43.78|45.27|42.87|0
1659021000000|2022-07-28 15:10:00|45.77|43.37|44.91|42.51|46.28|43.88|44.91|42.51|0
1659021300000|2022-07-28 15:15:00|44.86|42.46|45.01|42.61|45.51|43.11|44.51|42.11|0
1659021600000|2022-07-28 15:20:00|44.96|42.56|42.97|40.57|45.36|42.96|42.73|40.33|0
1659021900000|2022-07-28 15:25:00|42.87|40.47|42.95|40.55|44.26|41.86|42.34|39.94|0
1659022200000|2022-07-28 15:30:00|42.81|40.41|43.12|40.72|44.16|41.76|42.71|40.31|0
1659022500000|2022-07-28 15:35:00|43.02|40.62|42.92|40.52|43.5|41.1|42.59|40.19|0
1659022800000|2022-07-28 15:40:00|42.87|40.47|41.64|39.24|43.16|40.76|41.64|39.24|0
1659023100000|2022-07-28 15:45:00|41.68|39.28|41.87|39.47|42.39|39.99|41.36|38.96|0
1659023400000|2022-07-28 15:50:00|41.78|39.38|42.07|39.67|42.26|39.86|41.49|39.09|0
1659023700000|2022-07-28 15:55:00|42.17|39.77|43.11|40.71|43.16|40.76|42.02|39.62|0
1659024000000|2022-07-28 16:00:00|43.07|40.67|42.59|40.19|43.11|40.71|42.54|40.14|0
1659024300000|2022-07-28 16:05:00|42.58|40.18|43.06|40.66|43.2|40.8|42.44|40.04|0
1659024600000|2022-07-28 16:10:00|43.01|40.61|42.48|40.08|43.06|40.66|42.15|39.75|0
1659024900000|2022-07-28 16:15:00|42.44|40.04|43.08|40.68|43.18|40.78|42.44|40.04|0
1659025200000|2022-07-28 16:20:00|43.28|40.88|41.89|39.49|43.33|40.93|41.89|39.49|0
1659025500000|2022-07-28 16:25:00|41.84|39.44|42|39.6|42.22|39.82|41.61|39.21|0
1659025800000|2022-07-28 16:30:00|41.95|39.55|42.42|40.02|43.09|40.69|41.86|39.46|0
1659026100000|2022-07-28 16:35:00|42.47|40.07|42.18|39.78|42.75|40.35|42|39.6|0
1659026400000|2022-07-28 16:40:00|42.23|39.83|42.27|39.87|42.65|40.25|42.18|39.78|0
1659026700000|2022-07-28 16:45:00|42.32|39.92|42.36|39.96|42.46|40.06|41.75|39.35|0
1659027000000|2022-07-28 16:50:00|42.32|39.92|41.21|38.81|42.69|40.29|41.21|38.81|0
1659027300000|2022-07-28 16:55:00|41.25|38.85|41.81|39.41|41.81|39.41|41.16|38.76|0
1659027600000|2022-07-28 17:00:00|41.86|39.46|42.23|39.83|42.71|40.31|41.72|39.32|0
1659027900000|2022-07-28 17:05:00|42.16|39.76|41.66|39.26|42.56|40.16|41.66|39.26|0
1659028200000|2022-07-28 17:10:00|41.62|39.22|41.01|38.61|41.85|39.45|40.87|38.47|0
1659028500000|2022-07-28 17:15:00|41.05|38.65|41.05|38.65|41.61|39.21|40.91|38.51|0
1659028800000|2022-07-28 17:20:00|41|38.6|40.49|38.09|41.14|38.74|40.13|37.73|0
1659029100000|2022-07-28 17:25:00|40.4|38|40.04|37.64|40.63|38.23|39.95|37.55|0
1659029400000|2022-07-28 17:30:00|39.95|37.55|39.45|37.05|40.08|37.68|39.45|37.05|0
1659029700000|2022-07-28 17:35:00|39.4|37|39.36|36.96|39.88|37.48|38.66|36.26|0
1659030000000|2022-07-28 17:40:00|39.31|36.91|38.82|36.42|39.31|36.91|38.39|35.99|0
1659030300000|2022-07-28 17:45:00|38.87|36.47|38.47|36.07|39.09|36.69|38.38|35.98|0
1659030600000|2022-07-28 17:50:00|38.51|36.11|38.55|36.15|38.86|36.46|38.34|35.94|0
1659030900000|2022-07-28 17:55:00|38.51|36.11|38.16|35.76|38.51|36.11|37.81|35.41|0
1659031200000|2022-07-28 18:00:00|38.25|35.85|38.81|36.41|38.94|36.54|38.2|35.8|0
1659031500000|2022-07-28 18:05:00|38.85|36.45|39.29|36.89|39.52|37.12|38.81|36.41|0
1659031800000|2022-07-28 18:10:00|39.2|36.8|39.25|36.85|39.56|37.16|38.89|36.49|0
1659032100000|2022-07-28 18:15:00|39.29|36.89|38.76|36.36|39.29|36.89|38.49|36.09|0
1659032400000|2022-07-28 18:20:00|38.8|36.4|38.8|36.4|39.2|36.8|38.71|36.31|0
1659032700000|2022-07-28 18:25:00|38.75|36.35|38.84|36.44|39.02|36.62|38.62|36.22|0
1659033000000|2022-07-28 18:30:00|38.79|36.39|38.79|36.39|39.23|36.83|38.57|36.17|0
1659033300000|2022-07-28 18:35:00|38.75|36.35|38.57|36.17|38.92|36.52|38.53|36.13|0
1659033600000|2022-07-28 18:40:00|38.52|36.12|38.43|36.03|38.56|36.16|38.26|35.86|0
1659033900000|2022-07-28 18:45:00|38.48|36.08|38.34|35.94|38.61|36.21|38.3|35.9|0
1659034200000|2022-07-28 18:50:00|38.3|35.9|37.99|35.59|38.74|36.34|37.99|35.59|0
1659034500000|2022-07-28 18:55:00|37.95|35.55|38.12|35.72|38.51|36.11|37.9|35.5|0
1659034800000|2022-07-28 19:00:00|38.03|35.63|37.68|35.28|38.33|35.93|37.55|35.15|0
1659035100000|2022-07-28 19:05:00|37.64|35.24|37.94|35.54|38.42|36.02|37.13|34.73|0
1659035400000|2022-07-28 19:10:00|37.89|35.49|38.11|35.71|38.55|36.15|37.85|35.45|0
1659035700000|2022-07-28 19:15:00|38.06|35.66|38.15|35.75|38.76|36.36|37.97|35.57|0
1659036000000|2022-07-28 19:20:00|38.1|35.7|37.8|35.4|38.1|35.7|37.63|35.23|0
1659036300000|2022-07-28 19:25:00|37.76|35.36|37.67|35.27|38.1|35.7|37.58|35.18|0
1659036600000|2022-07-28 19:30:00|37.71|35.31|38.69|36.29|38.74|36.34|37.71|35.31|0
1659036900000|2022-07-28 19:35:00|38.65|36.25|39.3|36.9|39.7|37.3|38.56|36.16|0
1659037200000|2022-07-28 19:40:00|39.26|36.86|39.57|37.17|39.88|37.48|39.26|36.86|0
1659037500000|2022-07-28 19:45:00|39.66|37.26|38.99|36.59|39.92|37.52|38.94|36.54|0
1659037800000|2022-07-28 19:50:00|38.73|36.33|38.38|35.98|39.21|36.81|38.17|35.77|0
1659038100000|2022-07-28 19:55:00|38.52|36.12|38.66|35.78|38.96|36.56|38.03|35.63|0
1659038400000|2022-07-28 20:00:00|38.8|35.92|37.55|34.67|38.84|35.96|36.32|33.44|0
1659038700000|2022-07-28 20:05:00|37.46|34.58|37.47|35.07|37.56|35.16|36.84|34.04|0
1659039000000|2022-07-28 20:10:00|37.56|35.16|37.73|35.33|37.86|35.46|37.26|34.86|0
1659039300000|2022-07-28 20:15:00|37.76|34.96|37.39|34.59|37.88|35.08|37.29|34.49|0
1659039600000|2022-07-28 20:20:00|37.41|34.61|37.66|34.86|37.66|34.86|37.28|34.48|0
1659039900000|2022-07-28 20:25:00|37.62|34.82|37.15|34.35|37.79|34.99|37.11|34.31|0
1659040200000|2022-07-28 20:30:00|38.24|35.44|35.14|32.34|38.24|35.44|34.88|32.08|0
1659040500000|2022-07-28 20:35:00|35.1|32.3|33.8|31|35.18|32.38|33.11|30.31|0
1659040800000|2022-07-28 20:40:00|33.76|30.96|33.72|30.92|33.95|31.15|33.49|30.69|0
1659041100000|2022-07-28 20:45:00|33.76|30.96|33.48|30.68|33.95|31.15|33.33|30.53|0
1659041400000|2022-07-28 20:50:00|33.52|30.72|33.71|30.91|33.79|30.99|33.48|30.68|0
1659041700000|2022-07-28 20:55:00|33.75|30.95|33.92|31.12|33.96|31.16|33.58|30.78|0
1659042000000|2022-07-28 21:00:00|33.91|31.11|33.7|30.9|33.94|31.14|33.68|30.88|0
1659042300000|2022-07-28 21:05:00|33.65|30.85|33.91|31.11|33.93|31.13|33.65|30.85|0
1659042600000|2022-07-28 21:10:00|33.77|30.97|33.92|31.12|33.92|31.12|33.66|30.86|0
1659042900000|2022-07-28 21:15:00|33.94|31.14|33.92|31.12|33.96|31.16|33.81|31.01|0
1659043200000|2022-07-28 21:20:00|33.93|31.13|34.05|31.25|34.05|31.25|33.87|31.07|0
1659043500000|2022-07-28 21:25:00|34.06|31.26|34.21|31.41|34.3|31.5|34.03|31.23|0
1659043800000|2022-07-28 21:30:00|34.3|31.5|34.06|31.26|34.3|31.5|33.97|31.17|0
1659044100000|2022-07-28 21:35:00|34.08|31.28|34.16|31.36|34.18|31.38|34.08|31.28|0
1659044400000|2022-07-28 21:40:00|34.19|31.39|33.97|31.17|34.19|31.39|33.96|31.16|0
1659044700000|2022-07-28 21:45:00|33.98|31.18|33.96|31.16|33.98|31.18|33.92|31.12|0
1659045000000|2022-07-28 21:50:00|33.94|31.14|33.88|31.08|33.98|31.18|33.88|31.08|0
1659045300000|2022-07-28 21:55:00|33.87|31.07|33.81|31.01|33.89|31.09|33.7|30.9|0
1659045600000|2022-07-28 22:00:00|34.2|31.4|35.24|32.44|35.49|32.69|34.2|31.4|0
1659045900000|2022-07-28 22:05:00|35.2|32.4|34.86|32.06|35.26|32.46|34.76|31.96|0
1659046200000|2022-07-28 22:10:00|34.84|32.04|34.56|31.76|35|32.2|34.56|31.76|0
1659046500000|2022-07-28 22:15:00|34.6|31.8|35.03|32.23|35.03|32.23|34.56|31.76|0
1659046800000|2022-07-28 22:20:00|34.99|32.19|35.23|32.43|35.35|32.55|34.99|32.19|0
1659047100000|2022-07-28 22:25:00|35.21|32.41|34.95|32.15|35.23|32.43|34.95|32.15|0
1659047400000|2022-07-28 22:30:00|34.93|32.13|35.14|32.34|35.14|32.34|34.87|32.07|0
1659047700000|2022-07-28 22:35:00|35.1|32.3|35.22|32.42|35.26|32.46|34.98|32.18|0
1659048000000|2022-07-28 22:40:00|35.2|32.4|35.06|32.26|35.3|32.5|35.06|32.26|0
1659048300000|2022-07-28 22:45:00|35.08|32.28|35.45|32.65|35.45|32.65|35.08|32.28|0
1659048600000|2022-07-28 22:50:00|35.41|32.61|35.69|32.89|35.82|33.02|35.41|32.61|0
1659048900000|2022-07-28 22:55:00|35.73|32.93|35.61|32.81|35.9|33.1|35.45|32.65|0
1659049200000|2022-07-28 23:00:00|35.57|32.77|35.73|32.93|35.77|32.97|35.53|32.73|0
1659049500000|2022-07-28 23:05:00|35.71|32.91|35.85|33.05|35.93|33.13|35.69|32.89|0
1659049800000|2022-07-28 23:10:00|35.81|33.01|35.84|33.04|35.89|33.09|35.77|32.97|0
1659050100000|2022-07-28 23:15:00|35.76|32.96|35.92|33.12|36|33.2|35.72|32.92|0
1659050400000|2022-07-28 23:20:00|35.88|33.08|35.88|33.08|36.04|33.24|35.64|32.84|0
1659050700000|2022-07-28 23:25:00|35.84|33.04|35.39|32.59|35.84|33.04|35.35|32.55|0
1659051000000|2022-07-28 23:30:00|35.43|32.63|35.47|32.67|35.49|32.69|35.39|32.59|0
1659051300000|2022-07-28 23:35:00|35.51|32.71|35.46|32.66|35.63|32.83|35.3|32.5|0
1659051600000|2022-07-28 23:40:00|35.42|32.62|35.42|32.62|35.54|32.74|35.4|32.6|0
1659051900000|2022-07-28 23:45:00|35.38|32.58|35.29|32.49|35.54|32.74|35.25|32.45|0
1659052200000|2022-07-28 23:50:00|35.25|32.45|35.21|32.41|35.41|32.61|35.09|32.29|0
1659052500000|2022-07-28 23:55:00|35.23|32.43|35.37|32.57|35.37|32.57|35.15|32.35|0
1659052800000|2022-07-29 00:00:00|35.41|32.61|35.67|32.87|35.83|33.03|35.41|32.61|0
1659053100000|2022-07-29 00:05:00|35.65|32.85|35.32|32.52|35.77|32.97|35.3|32.5|0
1659053400000|2022-07-29 00:10:00|35.28|32.48|35.32|32.52|35.44|32.64|35.08|32.28|0
1659053700000|2022-07-29 00:15:00|35.28|32.48|35.07|32.27|35.36|32.56|34.91|32.11|0
1659054000000|2022-07-29 00:20:00|35.15|32.35|35.14|32.34|35.25|32.45|35.07|32.27|0
1659054300000|2022-07-29 00:25:00|35.18|32.38|35.38|32.58|35.42|32.62|35.14|32.34|0
1659054600000|2022-07-29 00:30:00|35.34|32.54|35.26|32.46|35.42|32.62|35.22|32.42|0
1659054900000|2022-07-29 00:35:00|35.3|32.5|35.09|32.29|35.34|32.54|35.09|32.29|0
1659055200000|2022-07-29 00:40:00|35.13|32.33|35.41|32.61|35.49|32.69|35.09|32.29|0
1659055500000|2022-07-29 00:45:00|35.33|32.53|35.53|32.73|35.57|32.77|35.31|32.51|0
1659055800000|2022-07-29 00:50:00|35.49|32.69|35.41|32.61|35.53|32.73|35.23|32.43|0
1659056100000|2022-07-29 00:55:00|35.37|32.57|35.36|32.56|35.4|32.6|35.24|32.44|0
1659056400000|2022-07-29 01:00:00|35.4|32.6|35.4|32.6|35.52|32.72|35.28|32.48|0
1659056700000|2022-07-29 01:05:00|35.42|32.62|35.2|32.4|35.44|32.64|35.2|32.4|0
1659057000000|2022-07-29 01:10:00|35.24|32.44|35.03|32.23|35.32|32.52|35.03|32.23|0
1659057300000|2022-07-29 01:15:00|34.99|32.19|34.99|32.19|35.17|32.37|34.79|31.99|0
1659057600000|2022-07-29 01:20:00|35.01|32.21|34.97|32.17|35.07|32.27|34.71|31.91|0
1659057900000|2022-07-29 01:25:00|34.98|32.18|34.88|32.08|35.02|32.22|34.82|32.02|0
1659058200000|2022-07-29 01:30:00|34.9|32.1|34.78|31.98|35.1|32.3|34.78|31.98|0
1659058500000|2022-07-29 01:35:00|34.74|31.94|34.8|32|34.9|32.1|34.7|31.9|0
1659058800000|2022-07-29 01:40:00|34.81|32.01|34.65|31.85|34.89|32.09|34.57|31.77|0
1659059100000|2022-07-29 01:45:00|34.61|31.81|34.49|31.69|34.69|31.89|34.49|31.69|0
1659059400000|2022-07-29 01:50:00|34.47|31.67|34.41|31.61|34.57|31.77|34.33|31.53|0
1659059700000|2022-07-29 01:55:00|34.45|31.65|34.11|31.31|34.45|31.65|34.09|31.29|0
1659060000000|2022-07-29 02:00:00|34.05|31.25|34.13|31.33|34.17|31.37|33.97|31.17|0
1659060300000|2022-07-29 02:05:00|34.09|31.29|34.12|31.32|34.28|31.48|34.01|31.21|0
1659060600000|2022-07-29 02:10:00|34.14|31.34|34.06|31.26|34.16|31.36|33.96|31.16|0
1659060900000|2022-07-29 02:15:00|34.04|31.24|34.16|31.36|34.22|31.42|34.04|31.24|0
1659061200000|2022-07-29 02:20:00|34.15|31.35|34.15|31.35|34.23|31.43|34.04|31.24|0
1659061500000|2022-07-29 02:25:00|34.19|31.39|34.05|31.25|34.27|31.47|34.03|31.23|0
1659061800000|2022-07-29 02:30:00|34.07|31.27|33.91|31.11|34.07|31.27|33.83|31.03|0
1659062100000|2022-07-29 02:35:00|33.95|31.15|33.79|30.99|33.95|31.15|33.79|30.99|0
1659062400000|2022-07-29 02:40:00|33.83|31.03|33.71|30.91|33.83|31.03|33.67|30.87|0
1659062700000|2022-07-29 02:45:00|33.67|30.87|33.78|30.98|33.82|31.02|33.67|30.87|0
1659063000000|2022-07-29 02:50:00|33.8|31|34.09|31.29|34.13|31.33|33.78|30.98|0
1659063300000|2022-07-29 02:55:00|34.13|31.33|34.09|31.29|34.17|31.37|34.05|31.25|0
1659063600000|2022-07-29 03:00:00|34.13|31.33|34.09|31.29|34.17|31.37|33.97|31.17|0
1659063900000|2022-07-29 03:05:00|34.11|31.31|34.24|31.44|34.28|31.48|34.09|31.29|0
1659064200000|2022-07-29 03:10:00|34.16|31.36|34.32|31.52|34.32|31.52|34.12|31.32|0
1659064500000|2022-07-29 03:15:00|34.28|31.48|34.12|31.32|34.28|31.48|34.08|31.28|0
1659064800000|2022-07-29 03:20:00|34.14|31.34|34.13|31.33|34.19|31.39|34.07|31.27|0
1659065100000|2022-07-29 03:25:00|34.11|31.31|34.19|31.39|34.23|31.43|34.11|31.31|0
1659065400000|2022-07-29 03:30:00|34.17|31.37|34.42|31.62|34.5|31.7|34.17|31.37|0
1659065700000|2022-07-29 03:35:00|34.46|31.66|34.34|31.54|34.54|31.74|34.3|31.5|0
1659066000000|2022-07-29 03:40:00|34.38|31.58|34.69|31.89|34.73|31.93|34.38|31.58|0
1659066300000|2022-07-29 03:45:00|34.73|31.93|34.67|31.87|34.77|31.97|34.53|31.73|0
1659066600000|2022-07-29 03:50:00|34.65|31.85|34.61|31.81|34.73|31.93|34.57|31.77|0
1659066900000|2022-07-29 03:55:00|34.65|31.85|34.76|31.96|34.84|32.04|34.63|31.83|0
1659067200000|2022-07-29 04:00:00|34.8|32|34.68|31.88|34.84|32.04|34.68|31.88|0
1659067500000|2022-07-29 04:05:00|34.7|31.9|34.44|31.64|34.72|31.92|34.4|31.6|0
1659067800000|2022-07-29 04:10:00|34.4|31.6|34.44|31.64|34.48|31.68|34.4|31.6|0
1659068100000|2022-07-29 04:15:00|34.4|31.6|34.47|31.67|34.51|31.71|34.39|31.59|0
1659068400000|2022-07-29 04:20:00|34.43|31.63|34.21|31.41|34.47|31.67|34.19|31.39|0
1659068700000|2022-07-29 04:25:00|34.19|31.39|34.23|31.43|34.27|31.47|34.15|31.35|0
1659069000000|2022-07-29 04:30:00|34.25|31.45|34.38|31.58|34.46|31.66|34.25|31.45|0
1659069300000|2022-07-29 04:35:00|34.36|31.56|34.24|31.44|34.38|31.58|34.22|31.42|0
1659069600000|2022-07-29 04:40:00|34.26|31.46|34.26|31.46|34.34|31.54|34.22|31.42|0
1659069900000|2022-07-29 04:45:00|34.28|31.48|34.33|31.53|34.34|31.54|34.22|31.42|0
1659070200000|2022-07-29 04:50:00|34.29|31.49|34.37|31.57|34.39|31.59|34.25|31.45|0
1659070500000|2022-07-29 04:55:00|34.33|31.53|34.43|31.63|34.57|31.77|34.33|31.53|0
1659070800000|2022-07-29 05:00:00|34.47|31.67|34.62|31.82|34.66|31.86|34.39|31.59|0
1659071100000|2022-07-29 05:05:00|34.6|31.8|34.8|32|34.8|32|34.6|31.8|0
1659071400000|2022-07-29 05:10:00|34.78|31.98|34.83|32.03|35.04|32.24|34.72|31.92|0
1659071700000|2022-07-29 05:15:00|34.87|32.07|34.51|31.71|34.91|32.11|34.51|31.71|0
1659072000000|2022-07-29 05:20:00|34.47|31.67|34.23|31.43|34.47|31.67|34.15|31.35|0
1659072300000|2022-07-29 05:25:00|34.27|31.47|34.05|31.25|34.31|31.51|33.95|31.15|0
1659072600000|2022-07-29 05:30:00|34.07|31.27|33.72|30.92|34.15|31.35|33.62|30.82|0
1659072900000|2022-07-29 05:35:00|33.76|30.96|33.52|30.72|33.79|30.99|33.4|30.6|0
1659073200000|2022-07-29 05:40:00|33.5|30.7|33.75|30.95|33.79|30.99|33.5|30.7|0
1659073500000|2022-07-29 05:45:00|33.71|30.91|33.75|30.95|33.87|31.07|33.42|30.62|0
1659073800000|2022-07-29 05:50:00|33.79|30.99|33.82|31.02|33.94|31.14|33.67|30.87|0
1659074100000|2022-07-29 05:55:00|33.86|31.06|33.51|30.71|33.86|31.06|33.51|30.71|0
1659074400000|2022-07-29 06:00:00|33.55|30.75|33.97|31.17|34.13|31.33|33.55|30.75|0
1659074700000|2022-07-29 06:05:00|33.93|31.13|34.12|31.32|34.16|31.36|33.85|31.05|0
1659075000000|2022-07-29 06:10:00|34.11|31.31|34.12|31.32|34.2|31.4|33.85|31.05|0
1659075300000|2022-07-29 06:15:00|34.14|31.34|34.04|31.24|34.2|31.4|33.94|31.14|0
1659075600000|2022-07-29 06:20:00|34|31.2|33.49|30.69|34.08|31.28|33.49|30.69|0
1659075900000|2022-07-29 06:25:00|33.47|30.67|33.68|30.88|34.5|31.7|33.34|30.54|0
1659076200000|2022-07-29 06:30:00|33.72|30.92|33.79|30.99|33.83|31.03|33.6|30.8|0
1659076500000|2022-07-29 06:35:00|33.75|30.95|33.98|31.18|33.98|31.18|33.63|30.83|0
1659076800000|2022-07-29 06:40:00|33.94|31.14|34.21|31.41|34.25|31.45|33.82|31.02|0
1659077100000|2022-07-29 06:45:00|34.13|31.33|34.03|31.23|34.21|31.41|33.9|31.1|0
1659077400000|2022-07-29 06:50:00|34.01|31.21|33.97|31.17|34.17|31.37|33.87|31.07|0
1659077700000|2022-07-29 06:55:00|33.95|31.15|33.93|31.13|34.2|31.4|33.77|30.97|0
1659078000000|2022-07-29 07:00:00|34.05|31.25|34.26|31.46|34.36|31.56|33.85|31.05|0
1659078300000|2022-07-29 07:05:00|34.12|31.72|33.82|31.42|34.27|31.87|33.57|31.17|0
1659078600000|2022-07-29 07:10:00|33.8|31.4|34.07|31.67|34.07|31.67|33.53|31.13|0
1659078900000|2022-07-29 07:15:00|34.03|31.63|33.44|31.04|34.11|31.71|33.44|31.04|0
1659079200000|2022-07-29 07:20:00|33.41|31.01|33.42|31.02|33.48|31.08|33.1|30.7|0
1659079500000|2022-07-29 07:25:00|33.4|31|33.44|31.04|33.58|31.18|33.25|30.85|0
1659079800000|2022-07-29 07:30:00|33.48|31.08|34.33|31.93|34.37|31.97|33.44|31.04|0
1659080100000|2022-07-29 07:35:00|34.29|31.89|34.21|31.81|34.37|31.97|34.09|31.69|0
1659080400000|2022-07-29 07:40:00|34.25|31.85|34.48|32.08|34.72|32.32|34.21|31.81|0
1659080700000|2022-07-29 07:45:00|34.47|32.07|34.58|32.18|34.68|32.28|34.29|31.89|0
1659081000000|2022-07-29 07:50:00|34.54|32.14|34.52|32.12|34.6|32.2|34.28|31.88|0
1659081300000|2022-07-29 07:55:00|34.6|32.2|34.28|31.88|34.6|32.2|34.28|31.88|0
1659081600000|2022-07-29 08:00:00|34.24|31.84|34.12|31.72|34.36|31.96|33.92|31.52|0
1659081900000|2022-07-29 08:05:00|34.16|31.76|33.88|31.48|34.16|31.76|33.72|31.32|0
1659082200000|2022-07-29 08:10:00|33.84|31.44|33.84|31.44|33.88|31.48|33.56|31.16|0
1659082500000|2022-07-29 08:15:00|33.82|31.42|33.56|31.16|33.99|31.59|33.52|31.12|0
1659082800000|2022-07-29 08:20:00|33.6|31.2|34.28|31.88|34.3|31.9|33.56|31.16|0
1659083100000|2022-07-29 08:25:00|34.26|31.86|33.71|31.31|34.3|31.9|33.71|31.31|0
1659083400000|2022-07-29 08:30:00|33.75|31.35|33.9|31.5|33.94|31.54|33.71|31.31|0
1659083700000|2022-07-29 08:35:00|33.94|31.54|34.13|31.73|34.17|31.77|33.78|31.38|0
1659084000000|2022-07-29 08:40:00|34.21|31.81|34.31|31.91|34.43|32.03|33.7|31.3|0
1659084300000|2022-07-29 08:45:00|34.29|31.89|34.84|32.44|34.88|32.48|34.25|31.85|0
1659084600000|2022-07-29 08:50:00|34.8|32.4|34.8|32.4|34.96|32.56|34.6|32.2|0
1659084900000|2022-07-29 08:55:00|34.84|32.44|34.48|32.08|34.84|32.44|34.4|32|0
1659085200000|2022-07-29 09:00:00|34.55|32.15|34.59|32.19|34.79|32.39|34.47|32.07|0
1659085500000|2022-07-29 09:05:00|34.57|32.17|34.79|32.39|34.85|32.45|34.55|32.15|0
1659085800000|2022-07-29 09:10:00|34.75|32.35|34.5|32.1|34.87|32.47|34.5|32.1|0
1659086100000|2022-07-29 09:15:00|34.54|32.14|34.74|32.34|34.74|32.34|34.46|32.06|0
1659086400000|2022-07-29 09:20:00|34.7|32.3|34.4|32|34.74|32.34|34.28|31.88|0
1659086700000|2022-07-29 09:25:00|34.38|31.98|34.08|31.68|34.42|32.02|34.08|31.68|0
1659087000000|2022-07-29 09:30:00|34.12|31.72|33.68|31.28|34.12|31.72|33.68|31.28|0
1659087300000|2022-07-29 09:35:00|33.72|31.32|33.8|31.4|33.84|31.44|33.6|31.2|0
1659087600000|2022-07-29 09:40:00|33.82|31.42|33.87|31.47|33.89|31.49|33.68|31.28|0
1659087900000|2022-07-29 09:45:00|33.91|31.51|33.79|31.39|33.95|31.55|33.71|31.31|0
1659088200000|2022-07-29 09:50:00|33.75|31.35|33.79|31.39|33.94|31.54|33.63|31.23|0
1659088500000|2022-07-29 09:55:00|33.81|31.41|33.39|30.99|33.86|31.46|33.38|30.98|0
1659088800000|2022-07-29 10:00:00|33.36|30.96|33.55|31.15|33.94|31.54|33.24|30.84|0
1659089100000|2022-07-29 10:05:00|33.57|31.17|33.31|30.91|33.58|31.18|33.2|30.8|0
1659089400000|2022-07-29 10:10:00|33.35|30.95|33.54|31.14|33.62|31.22|33.23|30.83|0
1659089700000|2022-07-29 10:15:00|33.58|31.18|33.81|31.41|33.87|31.47|33.5|31.1|0
1659090000000|2022-07-29 10:20:00|33.89|31.49|33.69|31.29|33.89|31.49|33.61|31.21|0
1659090300000|2022-07-29 10:25:00|33.67|31.27|33.69|31.29|33.72|31.32|33.53|31.13|0
1659090600000|2022-07-29 10:30:00|33.65|31.25|33.49|31.09|33.67|31.27|33.49|31.09|0
1659090900000|2022-07-29 10:35:00|33.53|31.13|32.98|30.58|33.56|31.16|32.98|30.58|0
1659091200000|2022-07-29 10:40:00|33.02|30.62|33.13|30.73|33.14|30.74|32.98|30.58|0
1659091500000|2022-07-29 10:45:00|33.19|30.79|33.17|30.77|33.32|30.92|33.13|30.73|0
1659091800000|2022-07-29 10:50:00|33.09|30.69|33.2|30.8|33.2|30.8|32.9|30.5|0
1659092100000|2022-07-29 10:55:00|33.17|30.77|33.28|30.88|33.36|30.96|33.16|30.76|0
1659092400000|2022-07-29 11:00:00|33.32|30.92|33.58|31.18|33.62|31.22|33.16|30.76|0
1659092700000|2022-07-29 11:05:00|33.62|31.22|34.05|31.65|34.05|31.65|33.58|31.18|0
1659093000000|2022-07-29 11:10:00|34.03|31.63|34.05|31.65|34.05|31.65|33.77|31.37|0
1659093300000|2022-07-29 11:15:00|34.01|31.61|33.81|31.41|34.05|31.65|33.77|31.37|0
1659093600000|2022-07-29 11:20:00|33.77|31.37|34|31.6|34.2|31.8|33.69|31.29|0
1659093900000|2022-07-29 11:25:00|33.96|31.56|34.23|31.83|34.32|31.92|33.96|31.56|0
1659094200000|2022-07-29 11:30:00|34.2|31.8|33.91|31.51|34.27|31.87|33.75|31.35|0
1659094500000|2022-07-29 11:35:00|33.87|31.47|33.83|31.43|33.97|31.57|33.59|31.19|0
1659094800000|2022-07-29 11:40:00|33.87|31.47|33.94|31.54|34.18|31.78|33.82|31.42|0
1659095100000|2022-07-29 11:45:00|33.98|31.58|34.02|31.62|34.06|31.66|33.82|31.42|0
1659095400000|2022-07-29 11:50:00|34.04|31.64|33.9|31.5|34.14|31.74|33.78|31.38|0
1659095700000|2022-07-29 11:55:00|33.94|31.54|33.76|31.36|34.09|31.69|33.74|31.34|0
1659096000000|2022-07-29 12:00:00|33.77|31.37|33.54|31.14|33.81|31.41|33.46|31.06|0
1659096300000|2022-07-29 12:05:00|33.5|31.1|33.73|31.33|33.73|31.33|33.42|31.02|0
1659096600000|2022-07-29 12:10:00|33.69|31.29|34|31.6|34.08|31.68|33.69|31.29|0
1659096900000|2022-07-29 12:15:00|34.04|31.64|34.28|31.88|34.36|31.96|34.04|31.64|0
1659097200000|2022-07-29 12:20:00|34.24|31.84|34.19|31.79|34.43|32.03|34.15|31.75|0
1659097500000|2022-07-29 12:25:00|34.15|31.75|34.45|32.05|34.55|32.15|33.91|31.51|0
1659097800000|2022-07-29 12:30:00|34.29|31.89|35.6|33.2|35.62|33.22|34.19|31.79|0
1659098100000|2022-07-29 12:35:00|35.56|33.16|35.55|33.15|35.92|33.52|34.77|32.37|0
1659098400000|2022-07-29 12:40:00|35.63|33.23|35.38|32.98|35.63|33.23|35.28|32.88|0
1659098700000|2022-07-29 12:45:00|35.34|32.94|35.01|32.61|35.38|32.98|34.97|32.57|0
1659099000000|2022-07-29 12:50:00|34.97|32.57|34.72|32.32|35.05|32.65|34.36|31.96|0
1659099300000|2022-07-29 12:55:00|34.76|32.36|34.92|32.52|34.96|32.56|34.76|32.36|0
1659099600000|2022-07-29 13:00:00|34.88|32.48|35.85|33.45|35.93|33.53|34.87|32.47|0
1659099900000|2022-07-29 13:05:00|35.89|33.49|35.93|33.53|36.22|33.82|35.73|33.33|0
1659100200000|2022-07-29 13:10:00|35.89|33.49|36.01|33.61|36.22|33.82|35.85|33.45|0
1659100500000|2022-07-29 13:15:00|36.09|33.69|36.05|33.65|36.15|33.75|35.92|33.52|0
1659100800000|2022-07-29 13:20:00|36.09|33.69|35.55|33.15|36.21|33.81|35.51|33.11|0
1659101100000|2022-07-29 13:25:00|35.59|33.19|35.5|33.1|35.71|33.31|35.3|32.9|0
1659101400000|2022-07-29 13:30:00|35.38|32.98|36.08|33.68|36.54|34.14|34.73|32.33|0
1659101700000|2022-07-29 13:35:00|36.37|33.97|34.19|31.79|36.79|34.39|34.15|31.75|0
1659102000000|2022-07-29 13:40:00|34.11|31.71|33.01|30.61|34.17|31.77|32.47|30.07|0
1659102300000|2022-07-29 13:45:00|33.07|30.67|32.81|30.41|33.07|30.67|31.9|29.5|0
1659102600000|2022-07-29 13:50:00|32.77|30.37|33.13|30.73|33.41|31.01|32.69|30.29|0
1659102900000|2022-07-29 13:55:00|33.12|30.72|32.98|30.58|33.36|30.96|32.56|30.16|0
1659103200000|2022-07-29 14:00:00|32.92|30.52|31.73|29.33|33.48|31.08|31.65|29.25|0
1659103500000|2022-07-29 14:05:00|31.69|29.29|32.61|30.21|32.84|30.44|31.25|28.85|0
1659103800000|2022-07-29 14:10:00|32.65|30.25|32.66|30.26|32.84|30.44|31.92|29.52|0
1659104100000|2022-07-29 14:15:00|32.59|30.19|32.4|30|32.97|30.57|32.4|30|0
1659104400000|2022-07-29 14:20:00|32.36|29.96|31.8|29.4|32.66|30.26|31.65|29.25|0
1659104700000|2022-07-29 14:25:00|31.69|29.29|31.28|28.88|31.8|29.4|30.66|28.26|0
1659105000000|2022-07-29 14:30:00|31.24|28.84|31.86|29.46|31.98|29.58|30.91|28.51|0
1659105300000|2022-07-29 14:35:00|31.98|29.58|31.49|29.09|32.01|29.61|31.38|28.98|0
1659105600000|2022-07-29 14:40:00|31.42|29.02|31.01|28.61|31.68|29.28|30.94|28.54|0
1659105900000|2022-07-29 14:45:00|31.05|28.65|31.45|29.05|31.49|29.09|30.72|28.32|0
1659106200000|2022-07-29 14:50:00|31.41|29.01|31.63|29.23|31.89|29.49|31.3|28.9|0
1659106500000|2022-07-29 14:55:00|31.67|29.27|32.94|30.54|32.94|30.54|31.52|29.12|0
1659106800000|2022-07-29 15:00:00|32.98|30.58|33.59|31.19|33.67|31.27|32.6|30.2|0
1659107100000|2022-07-29 15:05:00|33.51|31.11|33.16|30.76|33.55|31.15|32.82|30.42|0
1659107400000|2022-07-29 15:10:00|33.2|30.8|33.64|31.24|34.13|31.73|32.68|30.28|0
1659107700000|2022-07-29 15:15:00|33.58|31.18|33.27|30.87|34.05|31.65|33.23|30.83|0
1659108000000|2022-07-29 15:20:00|33.31|30.91|34.43|32.03|34.43|32.03|33.23|30.83|0
1659108300000|2022-07-29 15:25:00|34.47|32.07|34.22|31.82|35.27|32.87|34.14|31.74|0
1659108600000|2022-07-29 15:30:00|34.3|31.9|34.77|32.37|35.17|32.77|33.53|31.13|0
1659108900000|2022-07-29 15:35:00|34.81|32.41|33.62|31.22|34.81|32.41|33.62|31.22|0
1659109200000|2022-07-29 15:40:00|33.58|31.18|32.74|30.34|33.7|31.3|32.74|30.34|0
1659109500000|2022-07-29 15:45:00|32.77|30.37|33.15|30.75|33.15|30.75|32.58|30.18|0
1659109800000|2022-07-29 15:50:00|33.12|30.72|32.62|30.22|33.35|30.95|32.5|30.1|0
1659110100000|2022-07-29 15:55:00|32.58|30.18|32.77|30.37|32.92|30.52|32.43|30.03|0
1659110400000|2022-07-29 16:00:00|32.73|30.33|32.41|30.01|33.67|31.27|32.07|29.67|0
1659110700000|2022-07-29 16:05:00|32.49|30.09|33.32|30.92|33.52|31.12|32.49|30.09|0
1659111000000|2022-07-29 16:10:00|33.21|30.81|33.01|30.61|33.21|30.81|32.52|30.12|0
1659111300000|2022-07-29 16:15:00|32.97|30.57|32.32|29.92|33.01|30.61|32.1|29.7|0
1659111600000|2022-07-29 16:20:00|32.29|29.89|32.32|29.92|32.66|30.26|32.13|29.73|0
1659111900000|2022-07-29 16:25:00|32.3|29.9|32.36|29.96|32.55|30.15|32.17|29.77|0
1659112200000|2022-07-29 16:30:00|32.32|29.92|31.81|29.41|32.43|30.03|31.67|29.27|0
1659112500000|2022-07-29 16:35:00|31.85|29.45|31.59|29.19|32.38|29.98|31.51|29.11|0
1659112800000|2022-07-29 16:40:00|31.63|29.23|31.51|29.11|31.89|29.49|31.47|29.07|0
1659113100000|2022-07-29 16:45:00|31.55|29.15|31.03|28.63|31.62|29.22|30.92|28.52|0
1659113400000|2022-07-29 16:50:00|31.1|28.7|30.48|28.08|31.1|28.7|30.48|28.08|0
1659113700000|2022-07-29 16:55:00|30.45|28.05|30.7|28.3|30.77|28.37|30.34|27.94|0
1659114000000|2022-07-29 17:00:00|30.73|28.33|31.06|28.66|31.17|28.77|30.62|28.22|0
1659114300000|2022-07-29 17:05:00|31.09|28.69|30.84|28.44|31.22|28.82|30.77|28.37|0
1659114600000|2022-07-29 17:10:00|30.8|28.4|30.76|28.36|31.13|28.73|30.62|28.22|0
1659114900000|2022-07-29 17:15:00|30.73|28.33|30.8|28.4|30.91|28.51|30.65|28.25|0
1659115200000|2022-07-29 17:20:00|30.76|28.36|30.9|28.5|31.05|28.65|30.61|28.21|0
1659115500000|2022-07-29 17:25:00|30.94|28.54|31.26|28.86|31.34|28.94|30.83|28.43|0
1659115800000|2022-07-29 17:30:00|31.3|28.9|31.04|28.64|31.3|28.9|30.72|28.32|0
1659116100000|2022-07-29 17:35:00|31.08|28.68|30.64|28.24|31.15|28.75|30.6|28.2|0
1659116400000|2022-07-29 17:40:00|30.6|28.2|30.04|27.64|30.71|28.31|30.04|27.64|0
1659116700000|2022-07-29 17:45:00|30.08|27.68|29.9|27.5|30.15|27.75|29.76|27.36|0
1659117000000|2022-07-29 17:50:00|29.93|27.53|29.51|27.11|29.93|27.53|29.44|27.04|0
1659117300000|2022-07-29 17:55:00|29.47|27.07|30.21|27.81|30.32|27.92|29.3|26.9|0
1659117600000|2022-07-29 18:00:00|30.17|27.77|30.07|27.67|30.53|28.13|29.99|27.59|0
1659117900000|2022-07-29 18:05:00|30.03|27.63|29.64|27.24|30.03|27.63|29.64|27.24|0
1659118200000|2022-07-29 18:10:00|29.67|27.27|30.13|27.73|30.26|27.86|29.67|27.27|0
1659118500000|2022-07-29 18:15:00|30.15|27.75|29.76|27.36|30.33|27.93|29.73|27.33|0
1659118800000|2022-07-29 18:20:00|29.8|27.4|29.97|27.57|30.11|27.71|29.73|27.33|0
1659119100000|2022-07-29 18:25:00|30|27.6|29.75|27.35|30.18|27.78|29.7|27.3|0
1659119400000|2022-07-29 18:30:00|29.72|27.32|29.68|27.28|29.96|27.56|29.65|27.25|0
1659119700000|2022-07-29 18:35:00|29.65|27.25|29.5|27.1|29.65|27.25|29.13|26.73|0
1659120000000|2022-07-29 18:40:00|29.61|27.21|29.82|27.42|29.99|27.59|29.5|27.1|0
1659120300000|2022-07-29 18:45:00|29.78|27.38|29.71|27.31|29.95|27.55|29.47|27.07|0
1659120600000|2022-07-29 18:50:00|29.74|27.34|29.5|27.1|29.85|27.45|29.43|27.03|0
1659120900000|2022-07-29 18:55:00|29.56|27.16|29.35|26.95|29.67|27.27|29.32|26.92|0
1659121200000|2022-07-29 19:00:00|29.28|26.88|28.67|26.27|29.42|27.02|28.67|26.27|0
1659121500000|2022-07-29 19:05:00|28.7|26.3|29.59|27.19|29.63|27.23|28.7|26.3|0
1659121800000|2022-07-29 19:10:00|29.56|27.16|29.28|26.88|29.77|27.37|29.28|26.88|0
1659122100000|2022-07-29 19:15:00|29.25|26.85|29.05|26.65|29.66|27.26|28.98|26.58|0
1659122400000|2022-07-29 19:20:00|29.08|26.68|28.77|26.37|29.19|26.79|28.77|26.37|0
1659122700000|2022-07-29 19:25:00|28.71|26.31|28.33|25.93|28.74|26.34|28.3|25.9|0
1659123000000|2022-07-29 19:30:00|28.37|25.97|28.06|25.66|28.8|26.4|28.06|25.66|0
1659123300000|2022-07-29 19:35:00|28.03|25.63|28.39|25.99|28.43|26.03|28|25.6|0
1659123600000|2022-07-29 19:40:00|28.43|26.03|28.29|25.89|28.66|26.26|28.12|25.72|0
1659123900000|2022-07-29 19:45:00|28.36|25.96|28.19|25.79|28.49|26.09|28.02|25.62|0
1659124200000|2022-07-29 19:50:00|27.92|25.52|28.96|26.56|28.99|26.59|27.92|25.52|0
1659124500000|2022-07-29 19:55:00|28.93|26.53|29.44|27.04|29.51|27.11|28.93|26.53|0
1659124800000|2022-07-29 20:00:00|28.92|26.52|29.26|26.86|29.26|26.86|28.86|26.46|0
1659125100000|2022-07-29 20:05:00|29.19|26.79|29.5|27.1|29.5|27.1|29.12|26.72|0
1659125400000|2022-07-29 20:10:00|29.47|27.07|29.39|26.99|29.5|27.1|29.29|26.89|0
1659313800000|2022-08-01 00:30:00|29.62|26.82|29.65|26.85|29.66|26.86|29.53|26.73|0
1659314100000|2022-08-01 00:35:00|29.71|26.91|29.76|26.96|29.83|27.03|29.55|26.75|0
1659314400000|2022-08-01 00:40:00|29.79|26.99|29.65|26.85|29.79|26.99|29.54|26.74|0
1659314700000|2022-08-01 00:45:00|29.63|26.83|29.61|26.81|29.65|26.85|29.51|26.71|0
1659315000000|2022-08-01 00:50:00|29.57|26.77|29.61|26.81|29.61|26.81|29.5|26.7|0
1659315300000|2022-08-01 00:55:00|29.59|26.79|29.67|26.87|29.78|26.98|29.59|26.79|0
1659315600000|2022-08-01 01:00:00|29.64|26.84|29.83|27.03|29.83|27.03|29.57|26.77|0
1659315900000|2022-08-01 01:05:00|29.85|27.05|29.88|27.08|29.96|27.16|29.74|26.94|0
1659316200000|2022-08-01 01:10:00|29.92|27.12|29.63|26.83|29.92|27.12|29.56|26.76|0
1659316500000|2022-08-01 01:15:00|29.59|26.79|29.38|26.58|29.7|26.9|29.38|26.58|0
1659316800000|2022-08-01 01:20:00|29.36|26.56|29.59|26.79|29.59|26.79|29.3|26.51|0
1659317100000|2022-08-01 01:25:00|29.55|26.75|29.44|26.64|29.59|26.79|29.41|26.61|0
1659317400000|2022-08-01 01:30:00|29.48|26.68|29.28|26.49|29.73|26.93|29.22|26.44|0
1659317700000|2022-08-01 01:35:00|29.26|26.47|29.59|26.79|29.73|26.93|29.18|26.4|0
1659318000000|2022-08-01 01:40:00|29.63|26.83|29.76|26.96|29.87|27.07|29.52|26.72|0
1659318300000|2022-08-01 01:45:00|29.78|26.98|30.04|27.24|30.08|27.28|29.76|26.96|0
1659318600000|2022-08-01 01:50:00|30.08|27.28|29.76|26.96|30.08|27.28|29.72|26.92|0
1659318900000|2022-08-01 01:55:00|29.78|26.98|29.68|26.88|29.86|27.06|29.54|26.74|0
1659319200000|2022-08-01 02:00:00|29.72|26.92|29.89|27.09|29.89|27.09|29.65|26.85|0
1659319500000|2022-08-01 02:05:00|29.86|27.06|29.89|27.09|29.93|27.13|29.77|26.97|0
1659319800000|2022-08-01 02:10:00|29.87|27.07|29.89|27.09|30.03|27.23|29.87|27.07|0
1659320100000|2022-08-01 02:15:00|29.92|27.12|29.95|27.15|29.99|27.19|29.87|27.07|0
1659320400000|2022-08-01 02:20:00|29.92|27.12|29.88|27.08|29.95|27.15|29.88|27.08|0
1659320700000|2022-08-01 02:25:00|29.84|27.04|29.54|26.74|29.88|27.08|29.52|26.72|0
1659321000000|2022-08-01 02:30:00|29.52|26.72|29.66|26.86|29.66|26.86|29.45|26.65|0
1659321300000|2022-08-01 02:35:00|29.63|26.83|29.76|26.96|29.8|27|29.63|26.83|0
1659321600000|2022-08-01 02:40:00|29.75|26.95|29.74|26.94|29.8|27|29.69|26.89|0
1659321900000|2022-08-01 02:45:00|29.73|26.93|29.65|26.85|29.73|26.93|29.55|26.75|0
1659322200000|2022-08-01 02:50:00|29.67|26.87|29.58|26.78|29.72|26.92|29.58|26.78|0
1659322500000|2022-08-01 02:55:00|29.51|26.71|29.54|26.74|29.59|26.79|29.4|26.6|0
1659322800000|2022-08-01 03:00:00|29.56|26.76|29.71|26.91|29.71|26.91|29.54|26.74|0
1659323100000|2022-08-01 03:05:00|29.75|26.95|29.78|26.98|29.89|27.09|29.68|26.88|0
1659323400000|2022-08-01 03:10:00|29.8|27|29.81|27.01|29.89|27.09|29.71|26.91|0
1659323700000|2022-08-01 03:15:00|29.78|26.98|30.17|27.37|30.17|27.37|29.78|26.98|0
1659324000000|2022-08-01 03:20:00|30.2|27.4|30.34|27.54|30.34|27.54|30.2|27.4|0
1659324300000|2022-08-01 03:25:00|30.31|27.51|30.45|27.65|30.56|27.76|30.27|27.47|0
1659324600000|2022-08-01 03:30:00|30.47|27.67|30.37|27.57|30.52|27.72|30.36|27.56|0
1659324900000|2022-08-01 03:35:00|30.41|27.61|30.33|27.53|30.41|27.61|30.33|27.53|0
1659325200000|2022-08-01 03:40:00|30.35|27.55|30.33|27.53|30.37|27.57|30.33|27.53|0
1659325500000|2022-08-01 03:45:00|30.37|27.57|30.51|27.71|30.51|27.71|30.37|27.57|0
1659325800000|2022-08-01 03:50:00|30.47|27.67|30.4|27.6|30.51|27.71|30.36|27.56|0
1659326100000|2022-08-01 03:55:00|30.36|27.56|30.39|27.59|30.39|27.59|30.36|27.56|0
1659326400000|2022-08-01 04:00:00|30.43|27.63|30.35|27.55|30.46|27.66|30.35|27.55|0
1659326700000|2022-08-01 04:05:00|30.32|27.52|30.46|27.66|30.46|27.66|30.32|27.52|0
1659327000000|2022-08-01 04:10:00|30.49|27.69|30.35|27.55|30.49|27.69|30.31|27.51|0
1659327300000|2022-08-01 04:15:00|30.31|27.51|30.13|27.33|30.31|27.51|30.13|27.33|0
1659327600000|2022-08-01 04:20:00|30.11|27.31|30.09|27.29|30.18|27.38|30.09|27.29|0
1659327900000|2022-08-01 04:25:00|30.11|27.31|30.01|27.21|30.16|27.36|30.01|27.21|0
1659328200000|2022-08-01 04:30:00|30.05|27.25|30.08|27.28|30.15|27.35|30.01|27.21|0
1659328500000|2022-08-01 04:35:00|30.05|27.25|30.26|27.46|30.26|27.46|30.05|27.25|0
1659328800000|2022-08-01 04:40:00|30.22|27.42|30.15|27.35|30.26|27.46|30.11|27.31|0
1659329100000|2022-08-01 04:45:00|30.11|27.31|30.22|27.42|30.22|27.42|30.11|27.31|0
1659329400000|2022-08-01 04:50:00|30.18|27.38|30.11|27.31|30.25|27.45|30.11|27.31|0
1659329700000|2022-08-01 04:55:00|30.09|27.29|30|27.2|30.11|27.31|30|27.2|0
1659330000000|2022-08-01 05:00:00|29.96|27.16|30.06|27.26|30.08|27.28|29.96|27.16|0
1659330300000|2022-08-01 05:05:00|30.1|27.3|30.1|27.3|30.12|27.32|29.99|27.19|0
1659330600000|2022-08-01 05:10:00|30.11|27.31|30.27|27.47|30.35|27.55|30.1|27.3|0
1659330900000|2022-08-01 05:15:00|30.31|27.51|30.2|27.4|30.34|27.54|30.18|27.38|0
1659331200000|2022-08-01 05:20:00|30.23|27.43|30.3|27.5|30.3|27.5|30.14|27.34|0
1659331500000|2022-08-01 05:25:00|30.29|27.49|30.16|27.36|30.29|27.49|30.1|27.3|0
1659331800000|2022-08-01 05:30:00|30.12|27.32|30.15|27.35|30.16|27.36|29.9|27.1|0
1659332100000|2022-08-01 05:35:00|30.19|27.39|30.44|27.64|30.44|27.64|30.15|27.35|0
1659332400000|2022-08-01 05:40:00|30.58|27.78|30.65|27.85|30.73|27.93|30.54|27.74|0
1659332700000|2022-08-01 05:45:00|30.67|27.87|30.39|27.59|30.67|27.87|30.39|27.59|0
1659333000000|2022-08-01 05:50:00|30.36|27.56|30.1|27.3|30.39|27.59|30.1|27.3|0
1659333300000|2022-08-01 05:55:00|30.07|27.27|29.92|27.12|30.12|27.32|29.92|27.12|0
1659333600000|2022-08-01 06:00:00|29.89|27.09|29.78|26.98|29.92|27.12|29.74|26.94|0
1659333900000|2022-08-01 06:05:00|29.74|26.94|29.92|27.12|29.92|27.12|29.74|26.94|0
1659334200000|2022-08-01 06:10:00|29.88|27.08|29.73|26.93|29.99|27.19|29.73|26.93|0
1659334500000|2022-08-01 06:15:00|29.7|26.9|29.98|27.18|30|27.2|29.7|26.9|0
1659334800000|2022-08-01 06:20:00|29.94|27.14|30.12|27.32|30.12|27.32|29.84|27.04|0
1659335100000|2022-08-01 06:25:00|30.1|27.3|29.9|27.1|30.17|27.37|29.9|27.1|0
1659335400000|2022-08-01 06:30:00|29.94|27.14|30.08|27.28|30.22|27.42|29.92|27.12|0
1659335700000|2022-08-01 06:35:00|30.11|27.31|30.11|27.31|30.22|27.42|30.01|27.21|0
1659336000000|2022-08-01 06:40:00|30.07|27.27|29.93|27.13|30.11|27.31|29.86|27.06|0
1659336300000|2022-08-01 06:45:00|29.89|27.09|29.78|26.98|29.93|27.13|29.7|26.9|0
1659336600000|2022-08-01 06:50:00|29.75|26.95|29.74|26.94|29.89|27.09|29.71|26.91|0
1659336900000|2022-08-01 06:55:00|29.76|26.96|29.71|26.91|29.78|26.98|29.66|26.86|0
1659337200000|2022-08-01 07:00:00|29.42|26.62|29.15|26.37|29.56|26.76|29.09|26.32|0
1659337500000|2022-08-01 07:05:00|28.94|26.54|28.9|26.5|29.12|26.72|28.8|26.4|0
1659337800000|2022-08-01 07:10:00|28.92|26.52|28.93|26.53|29|26.6|28.73|26.33|0
1659338100000|2022-08-01 07:15:00|28.92|26.52|29.07|26.67|29.18|26.78|28.9|26.5|0
1659338400000|2022-08-01 07:20:00|29.09|26.69|28.86|26.46|29.11|26.71|28.79|26.39|0
1659338700000|2022-08-01 07:25:00|28.82|26.42|28.99|26.59|29.07|26.67|28.81|26.41|0
1659339000000|2022-08-01 07:30:00|28.96|26.56|28.47|26.07|28.96|26.56|28.37|25.97|0
1659339300000|2022-08-01 07:35:00|28.44|26.04|28.23|25.83|28.44|26.04|28.06|25.66|0
1659339600000|2022-08-01 07:40:00|28.26|25.86|28.33|25.93|28.43|26.03|28.13|25.73|0
1659339900000|2022-08-01 07:45:00|28.31|25.91|28.39|25.99|28.43|26.03|28.22|25.82|0
1659340200000|2022-08-01 07:50:00|28.41|26.01|28.58|26.18|28.72|26.32|28.39|25.99|0
1659340500000|2022-08-01 07:55:00|28.56|26.16|28.56|26.16|28.7|26.3|28.46|26.06|0
1659340800000|2022-08-01 08:00:00|28.59|26.19|28.56|26.16|28.66|26.26|28.46|26.06|0
1659341100000|2022-08-01 08:05:00|28.52|26.12|28.38|25.98|28.62|26.22|28.35|25.95|0
1659341400000|2022-08-01 08:10:00|28.35|25.95|28.62|26.22|28.79|26.39|28.11|25.71|0
1659341700000|2022-08-01 08:15:00|28.65|26.25|28.65|26.25|28.69|26.29|28.48|26.08|0
1659342000000|2022-08-01 08:20:00|28.69|26.29|28.84|26.44|28.86|26.46|28.61|26.21|0
1659342300000|2022-08-01 08:25:00|28.79|26.39|28.82|26.42|28.96|26.56|28.79|26.39|0
1659342600000|2022-08-01 08:30:00|28.85|26.45|28.68|26.28|28.85|26.45|28.64|26.24|0
1659342900000|2022-08-01 08:35:00|28.71|26.31|28.85|26.45|28.95|26.55|28.64|26.24|0
1659343200000|2022-08-01 08:40:00|28.81|26.41|29.12|26.72|29.12|26.72|28.81|26.41|0
1659343500000|2022-08-01 08:45:00|29.05|26.65|29.4|27|29.4|27|29.02|26.62|0
1659343800000|2022-08-01 08:50:00|29.38|26.98|29.35|26.95|29.54|27.14|29.35|26.95|0
1659344100000|2022-08-01 08:55:00|29.36|26.96|29.32|26.92|29.43|27.03|29.31|26.91|0
1659344400000|2022-08-01 09:00:00|29.29|26.89|29.11|26.71|29.36|26.96|29.08|26.68|0
1659344700000|2022-08-01 09:05:00|29.08|26.68|29.07|26.67|29.22|26.82|29.04|26.64|0
1659345000000|2022-08-01 09:10:00|29.06|26.66|28.79|26.39|29.07|26.67|28.72|26.32|0
1659345300000|2022-08-01 09:15:00|28.81|26.41|28.84|26.44|28.93|26.53|28.79|26.39|0
1659345600000|2022-08-01 09:20:00|28.86|26.46|28.78|26.38|28.89|26.49|28.77|26.37|0
1659345900000|2022-08-01 09:25:00|28.75|26.35|28.92|26.52|28.95|26.55|28.68|26.28|0
1659346200000|2022-08-01 09:30:00|28.94|26.54|28.4|26|28.94|26.54|28.33|25.93|0
1659346500000|2022-08-01 09:35:00|28.36|25.96|28.28|25.88|28.47|26.07|28.17|25.77|0
1659346800000|2022-08-01 09:40:00|28.29|25.89|28.39|25.99|28.46|26.06|28.26|25.86|0
1659347100000|2022-08-01 09:45:00|28.36|25.96|28.18|25.78|28.44|26.04|28.18|25.78|0
1659347400000|2022-08-01 09:50:00|28.15|25.75|28.42|26.02|28.45|26.05|28.15|25.75|0
1659347700000|2022-08-01 09:55:00|28.44|26.04|28.38|25.98|28.45|26.05|28.28|25.88|0
1659348000000|2022-08-01 10:00:00|28.35|25.95|28.17|25.77|28.47|26.07|28.17|25.77|0
1659348300000|2022-08-01 10:05:00|28.14|25.74|28.22|25.82|28.31|25.91|27.97|25.57|0
1659348600000|2022-08-01 10:10:00|28.21|25.81|28.48|26.08|28.55|26.15|28.21|25.81|0
1659348900000|2022-08-01 10:15:00|28.51|26.11|28.3|25.9|28.54|26.14|28.27|25.87|0
1659349200000|2022-08-01 10:20:00|28.27|25.87|28.44|26.04|28.57|26.17|28.27|25.87|0
1659349500000|2022-08-01 10:25:00|28.45|26.05|28.33|25.93|28.5|26.1|28.33|25.93|0
1659349800000|2022-08-01 10:30:00|28.36|25.96|28.33|25.93|28.59|26.19|28.33|25.93|0
1659350100000|2022-08-01 10:35:00|28.34|25.94|28.39|25.99|28.43|26.03|28.29|25.89|0
1659350400000|2022-08-01 10:40:00|28.43|26.03|28.46|26.06|28.51|26.11|28.36|25.96|0
1659350700000|2022-08-01 10:45:00|28.48|26.08|28.56|26.16|28.59|26.19|28.41|26.01|0
1659351000000|2022-08-01 10:50:00|28.58|26.18|28.49|26.09|28.59|26.19|28.42|26.02|0
1659351300000|2022-08-01 10:55:00|28.47|26.07|28.38|25.98|28.55|26.15|28.31|25.91|0
1659351600000|2022-08-01 11:00:00|28.33|25.93|28.27|25.87|28.41|26.01|28.24|25.84|0
1659351900000|2022-08-01 11:05:00|28.31|25.91|28.27|25.87|28.34|25.94|28.15|25.75|0
1659352200000|2022-08-01 11:10:00|28.25|25.85|28|25.6|28.32|25.92|27.91|25.51|0
1659352500000|2022-08-01 11:15:00|27.96|25.56|28.01|25.61|28.1|25.7|27.93|25.53|0
1659352800000|2022-08-01 11:20:00|27.99|25.59|28.02|25.62|28.06|25.66|27.82|25.42|0
1659353100000|2022-08-01 11:25:00|28.01|25.61|28.31|25.91|28.53|26.13|27.82|25.42|0
1659353400000|2022-08-01 11:30:00|28.24|25.84|28.48|26.08|28.51|26.11|28.23|25.83|0
1659353700000|2022-08-01 11:35:00|28.46|26.06|28.37|25.97|28.51|26.11|28.37|25.97|0
1659354000000|2022-08-01 11:40:00|28.34|25.94|28.01|25.61|28.34|25.94|27.76|25.36|0
1659354300000|2022-08-01 11:45:00|28.03|25.63|27.82|25.42|28.03|25.63|27.52|25.12|0
1659354600000|2022-08-01 11:50:00|27.84|25.44|28.06|25.66|28.06|25.66|27.82|25.42|0
1659354900000|2022-08-01 11:55:00|28.12|25.72|28.26|25.86|28.33|25.93|28.12|25.72|0
1659355200000|2022-08-01 12:00:00|28.29|25.89|28.6|26.2|28.6|26.2|28.26|25.86|0
1659355500000|2022-08-01 12:05:00|28.61|26.21|28.97|26.57|29.11|26.71|28.61|26.21|0
1659355800000|2022-08-01 12:10:00|28.94|26.54|29.08|26.68|29.22|26.82|28.9|26.5|0
1659356100000|2022-08-01 12:15:00|29.11|26.71|29.21|26.81|29.25|26.85|29|26.6|0
1659356400000|2022-08-01 12:20:00|29.18|26.78|29.35|26.95|29.42|27.02|29.14|26.74|0
1659356700000|2022-08-01 12:25:00|29.31|26.91|29.45|27.05|29.77|27.37|29.31|26.91|0
1659357000000|2022-08-01 12:30:00|29.49|27.09|29.59|27.19|29.72|27.32|29.2|26.8|0
1659357300000|2022-08-01 12:35:00|29.63|27.23|29.73|27.33|29.84|27.44|29.55|27.15|0
1659357600000|2022-08-01 12:40:00|29.76|27.36|29.76|27.36|30.09|27.69|29.73|27.33|0
1659357900000|2022-08-01 12:45:00|29.74|27.34|30.41|28.01|30.52|28.12|29.73|27.33|0
1659358200000|2022-08-01 12:50:00|30.37|27.97|31.1|28.7|31.17|28.77|30.15|27.75|0
1659358500000|2022-08-01 12:55:00|31.14|28.74|31.17|28.77|31.17|28.77|30.8|28.4|0
1659358800000|2022-08-01 13:00:00|31.24|28.84|32.03|29.63|32.26|29.86|31.13|28.73|0
1659359100000|2022-08-01 13:05:00|31.99|29.59|31.13|28.73|32.03|29.63|31.13|28.73|0
1659359400000|2022-08-01 13:10:00|31.11|28.71|31.01|28.61|31.35|28.95|31.01|28.61|0
1659359700000|2022-08-01 13:15:00|31.05|28.65|31.68|29.28|31.76|29.36|31.01|28.61|0
1659360000000|2022-08-01 13:20:00|31.72|29.32|31.19|28.79|31.87|29.47|31.17|28.77|0
1659360300000|2022-08-01 13:25:00|31.21|28.81|31.6|29.2|31.75|29.35|31.15|28.75|0
1659360600000|2022-08-01 13:30:00|31.49|29.09|33.25|30.85|33.4|31|30.93|28.53|0
1659360900000|2022-08-01 13:35:00|33.36|30.96|32.4|30|33.59|31.19|32.33|29.93|0
1659361200000|2022-08-01 13:40:00|32.33|29.93|31.28|28.88|32.63|30.23|30.95|28.55|0
1659361500000|2022-08-01 13:45:00|31.32|28.92|31.24|28.84|31.76|29.36|30.91|28.51|0
1659361800000|2022-08-01 13:50:00|31.21|28.81|30.3|27.9|31.58|29.18|30.05|27.65|0
1659362100000|2022-08-01 13:55:00|30.33|27.93|30.49|28.09|30.58|28.18|29.73|27.33|0
1659362400000|2022-08-01 14:00:00|30.56|28.16|30.01|27.61|31.12|28.72|29.42|27.02|0
1659362700000|2022-08-01 14:05:00|30.08|27.68|28.87|26.47|30.08|27.68|28.26|25.86|0
1659363000000|2022-08-01 14:10:00|28.92|26.52|28.61|26.21|30.43|28.03|28.17|25.77|0
1659363300000|2022-08-01 14:15:00|28.59|26.19|30.44|28.04|30.44|28.04|28.47|26.07|0
1659363600000|2022-08-01 14:20:00|30.48|28.08|30.44|28.04|31.09|28.69|30.16|27.76|0
1659363900000|2022-08-01 14:25:00|30.51|28.11|31.52|29.12|31.97|29.57|30.44|28.04|0
1659364200000|2022-08-01 14:30:00|31.47|29.07|31.08|28.68|31.49|29.09|30.65|28.25|0
1659364500000|2022-08-01 14:35:00|31.01|28.61|30.29|27.89|31.15|28.75|30.29|27.89|0
1659364800000|2022-08-01 14:40:00|30.22|27.82|29.13|26.73|30.22|27.82|29.03|26.63|0
1659365100000|2022-08-01 14:45:00|29.06|26.66|28.35|25.95|29.23|26.83|28.12|25.72|0
1659365400000|2022-08-01 14:50:00|28.32|25.92|27.55|25.15|28.32|25.92|27.36|24.96|0
1659365700000|2022-08-01 14:55:00|27.62|25.22|27.78|25.38|27.95|25.55|27.58|25.18|0
1659366000000|2022-08-01 15:00:00|27.71|25.31|28.24|25.84|28.34|25.94|27.32|24.92|0
1659366300000|2022-08-01 15:05:00|28.21|25.81|28.5|26.1|28.81|26.41|28.17|25.77|0
1659366600000|2022-08-01 15:10:00|28.44|26.04|27.83|25.43|28.6|26.2|27.83|25.43|0
1659366900000|2022-08-01 15:15:00|27.9|25.5|29.59|27.19|29.59|27.19|27.9|25.5|0
1659367200000|2022-08-01 15:20:00|29.66|27.26|28.23|25.83|29.8|27.4|28.13|25.73|0
1659367500000|2022-08-01 15:25:00|28.19|25.79|27.92|25.52|28.43|26.03|27.61|25.21|0
1659367800000|2022-08-01 15:30:00|27.96|25.56|28.79|26.39|29.02|26.62|27.89|25.49|0
1659368100000|2022-08-01 15:35:00|28.72|26.32|28.72|26.32|29.1|26.7|28.56|26.16|0
1659368400000|2022-08-01 15:40:00|28.76|26.36|28.08|25.68|28.89|26.49|28.05|25.65|0
1659368700000|2022-08-01 15:45:00|28.05|25.65|27.45|25.05|28.31|25.91|27.45|25.05|0
1659369000000|2022-08-01 15:50:00|27.48|25.08|27.88|25.48|27.88|25.48|27.35|24.95|0
1659369300000|2022-08-01 15:55:00|27.84|25.44|28.2|25.8|28.21|25.81|27.84|25.44|0
1659369600000|2022-08-01 16:00:00|28.17|25.77|28.64|26.24|28.77|26.37|28|25.6|0
1659369900000|2022-08-01 16:05:00|28.57|26.17|28.98|26.58|28.98|26.58|28.4|26|0
1659370200000|2022-08-01 16:10:00|29.01|26.61|29.73|27.33|30.12|27.72|28.63|26.23|0
1659370500000|2022-08-01 16:15:00|29.7|27.3|29.42|27.02|29.94|27.54|29.35|26.95|0
1659370800000|2022-08-01 16:20:00|29.45|27.05|28.97|26.57|29.52|27.12|28.73|26.33|0
1659371100000|2022-08-01 16:25:00|29|26.6|28.93|26.53|29.05|26.65|28.69|26.29|0
1659371400000|2022-08-01 16:30:00|28.89|26.49|28.96|26.56|29.41|27.01|28.82|26.42|0
1659371700000|2022-08-01 16:35:00|28.93|26.53|29.23|26.83|29.51|27.11|28.89|26.49|0
1659372000000|2022-08-01 16:40:00|29.27|26.87|29.16|26.76|29.64|27.24|29.06|26.66|0
1659372300000|2022-08-01 16:45:00|29.12|26.72|29.19|26.79|29.33|26.93|28.54|26.14|0
1659372600000|2022-08-01 16:50:00|29.12|26.72|29.43|27.03|29.5|27.1|29.09|26.69|0
1659372900000|2022-08-01 16:55:00|29.39|26.99|29.29|26.89|29.92|27.52|29.29|26.89|0
1659373200000|2022-08-01 17:00:00|29.36|26.96|30.77|28.37|30.84|28.44|29.29|26.89|0
1659373500000|2022-08-01 17:05:00|30.73|28.33|29.91|27.51|30.95|28.55|29.73|27.33|0
1659373800000|2022-08-01 17:10:00|29.94|27.54|29.76|27.36|30.44|28.04|29.73|27.33|0
1659374100000|2022-08-01 17:15:00|29.66|27.26|30.9|28.5|30.94|28.54|29.52|27.12|0
1659374400000|2022-08-01 17:20:00|30.86|28.46|30.9|28.5|31.34|28.94|30.47|28.07|0
1659374700000|2022-08-01 17:25:00|30.82|28.42|31.7|29.3|31.74|29.34|30.81|28.41|0
1659375000000|2022-08-01 17:30:00|31.77|29.37|32.29|29.89|32.29|29.89|31.37|28.97|0
1659375300000|2022-08-01 17:35:00|32.22|29.82|31.95|29.55|32.37|29.97|31.73|29.33|0
1659375600000|2022-08-01 17:40:00|31.91|29.51|32.36|29.96|32.7|30.3|31.76|29.36|0
1659375900000|2022-08-01 17:45:00|32.42|30.02|32.51|30.11|33.35|30.95|32.4|30|0
1659376200000|2022-08-01 17:50:00|32.58|30.18|32.66|30.26|33.2|30.8|32.51|30.11|0
1659376500000|2022-08-01 17:55:00|32.73|30.33|32.91|30.51|33.33|30.93|31.25|28.85|0
1659376800000|2022-08-01 18:00:00|33.1|30.7|33.36|30.96|34.06|31.66|32.95|30.55|0
1659377100000|2022-08-01 18:05:00|33.4|31|32.9|30.5|33.75|31.35|32.86|30.46|0
1659377400000|2022-08-01 18:10:00|33.05|30.65|32.22|29.82|33.43|31.03|32.19|29.79|0
1659377700000|2022-08-01 18:15:00|32.15|29.75|32.74|30.34|32.97|30.57|31.85|29.45|0
1659378000000|2022-08-01 18:20:00|32.78|30.38|32.18|29.78|33.05|30.65|32.18|29.78|0
1659378300000|2022-08-01 18:25:00|32.25|29.85|32.36|29.96|32.78|30.38|32.16|29.76|0
1659378600000|2022-08-01 18:30:00|32.4|30|32.17|29.77|32.51|30.11|31.99|29.59|0
1659378900000|2022-08-01 18:35:00|32.13|29.73|31.87|29.47|32.17|29.77|31.73|29.33|0
1659379200000|2022-08-01 18:40:00|31.84|29.44|32.65|30.25|32.69|30.29|31.65|29.25|0
1659379500000|2022-08-01 18:45:00|32.61|30.21|32.38|29.98|32.87|30.47|32.24|29.84|0
1659379800000|2022-08-01 18:50:00|32.61|30.21|31.86|29.46|32.95|30.55|31.79|29.39|0
1659380100000|2022-08-01 18:55:00|31.83|29.43|30.84|28.44|31.9|29.5|30.38|27.98|0
1659380400000|2022-08-01 19:00:00|30.81|28.41|31.1|28.7|31.77|29.37|30.33|27.93|0
1659380700000|2022-08-01 19:05:00|31.06|28.66|30.41|28.01|31.35|28.95|30.27|27.87|0
1659381000000|2022-08-01 19:10:00|30.45|28.05|30.23|27.83|30.88|28.48|30.2|27.8|0
1659381300000|2022-08-01 19:15:00|30.16|27.76|30.48|28.08|30.55|28.15|29.92|27.52|0
1659381600000|2022-08-01 19:20:00|30.51|28.11|31.41|29.01|31.49|29.09|30.51|28.11|0
1659381900000|2022-08-01 19:25:00|31.48|29.08|31.48|29.08|31.74|29.34|31.34|28.94|0
1659382200000|2022-08-01 19:30:00|31.55|29.15|31.22|28.82|31.77|29.37|31.12|28.72|0
1659382500000|2022-08-01 19:35:00|31.26|28.86|31.22|28.82|31.55|29.15|31.15|28.75|0
1659382800000|2022-08-01 19:40:00|31.18|28.78|31.54|29.14|31.64|29.24|30.61|28.21|0
1659383100000|2022-08-01 19:45:00|31.62|29.22|31|28.6|31.69|29.29|30.74|28.34|0
1659383400000|2022-08-01 19:50:00|30.42|28.02|31.54|29.14|31.57|29.17|30.42|28.02|0
1659383700000|2022-08-01 19:55:00|31.61|29.21|31.57|29.17|31.9|29.5|31.13|28.73|0
1659384000000|2022-08-01 20:00:00|31.61|29.21|31.2|28.8|31.79|29.39|31.02|28.62|0
1659384300000|2022-08-01 20:05:00|31.17|28.77|31.27|28.87|31.31|28.91|31.06|28.66|0
1659384600000|2022-08-01 20:10:00|31.24|28.84|31.12|28.72|31.24|28.84|31.02|28.62|0
1659384900000|2022-08-01 20:15:00|31.32|28.52|31.65|28.85|31.76|28.96|31.32|28.52|0
1659385200000|2022-08-01 20:20:00|31.68|28.88|31.61|28.81|31.76|28.96|31.57|28.77|0
1659385500000|2022-08-01 20:25:00|31.57|28.77|31.53|28.73|31.57|28.77|31.41|28.61|0
1659385800000|2022-08-01 20:30:00|31.49|28.69|31.53|28.73|31.53|28.73|31.46|28.66|0
1659386100000|2022-08-01 20:35:00|31.51|28.71|31.42|28.62|31.51|28.71|31.42|28.62|0
1659386400000|2022-08-01 20:40:00|31.41|28.61|31.41|28.61|31.41|28.61|31.38|28.58|0
1659386700000|2022-08-01 20:45:00|31.38|28.58|31.41|28.61|31.41|28.61|31.36|28.56|0
1659387000000|2022-08-01 20:50:00|31.43|28.63|31.41|28.61|31.44|28.64|31.37|28.57|0
1659387300000|2022-08-01 20:55:00|31.37|28.57|31.2|28.4|31.4|28.6|31.2|28.4|0
1659387600000|2022-08-01 21:00:00|31.21|28.41|31.35|28.55|31.35|28.55|31.21|28.41|0
1659387900000|2022-08-01 21:05:00|31.36|28.56|31.41|28.61|31.45|28.65|31.33|28.53|0
1659388200000|2022-08-01 21:10:00|31.42|28.62|31.46|28.66|31.51|28.71|31.39|28.59|0
1659388500000|2022-08-01 21:15:00|31.45|28.65|31.51|28.71|31.55|28.75|31.41|28.61|0
1659388800000|2022-08-01 21:20:00|31.48|28.68|31.56|28.76|31.58|28.78|31.47|28.67|0
1659389100000|2022-08-01 21:25:00|31.55|28.75|31.55|28.75|31.58|28.78|31.5|28.7|0
1659389400000|2022-08-01 21:30:00|31.53|28.73|31.6|28.8|31.61|28.81|31.49|28.69|0
1659389700000|2022-08-01 21:35:00|31.61|28.81|31.62|28.82|31.67|28.87|31.55|28.75|0
1659390000000|2022-08-01 21:40:00|31.61|28.81|31.51|28.71|31.61|28.81|31.5|28.7|0
1659390300000|2022-08-01 21:45:00|31.5|28.7|31.58|28.78|31.62|28.82|31.46|28.66|0
1659390600000|2022-08-01 21:50:00|31.59|28.79|31.51|28.71|31.59|28.79|31.49|28.69|0
1659390900000|2022-08-01 21:55:00|31.53|28.73|31.6|28.8|31.6|28.8|31.52|28.72|0
1659391200000|2022-08-01 22:00:00|31.45|28.65|31.91|29.11|31.97|29.17|31.45|28.65|0
1659391500000|2022-08-01 22:05:00|31.94|29.14|32.16|29.36|32.2|29.4|31.8|29|0
1659391800000|2022-08-01 22:10:00|32.11|29.31|31.97|29.17|32.16|29.36|31.97|29.17|0
1659392100000|2022-08-01 22:15:00|31.94|29.14|32.12|29.32|32.12|29.32|31.79|28.99|0
1659392400000|2022-08-01 22:20:00|32.1|29.3|32.11|29.31|32.26|29.46|32.08|29.28|0
1659392700000|2022-08-01 22:25:00|32.15|29.35|32.15|29.35|32.26|29.46|32.15|29.35|0
1659393000000|2022-08-01 22:30:00|32.07|29.27|32.14|29.34|32.16|29.36|31.89|29.09|0
1659393300000|2022-08-01 22:35:00|32.18|29.38|31.92|29.12|32.28|29.48|31.88|29.08|0
1659393600000|2022-08-01 22:40:00|31.9|29.1|31.95|29.15|32.06|29.26|31.81|29.01|0
1659393900000|2022-08-01 22:45:00|31.92|29.12|31.84|29.04|31.92|29.12|31.77|28.97|0
1659394200000|2022-08-01 22:50:00|31.8|29|31.8|29|31.86|29.06|31.8|29|0
1659394500000|2022-08-01 22:55:00|31.76|28.96|31.83|29.03|31.83|29.03|31.65|28.85|0
1659394800000|2022-08-01 23:00:00|31.87|29.07|31.61|28.81|31.92|29.12|31.5|28.7|0
1659395100000|2022-08-01 23:05:00|31.65|28.85|31.46|28.66|31.76|28.96|31.32|28.52|0
1659395400000|2022-08-01 23:10:00|31.5|28.7|31.46|28.66|31.57|28.77|31.39|28.59|0
1659395700000|2022-08-01 23:15:00|31.48|28.68|31.82|29.02|31.86|29.06|31.48|28.68|0
1659396000000|2022-08-01 23:20:00|31.78|28.98|31.82|29.02|31.85|29.05|31.74|28.94|0
1659396300000|2022-08-01 23:25:00|31.81|29.01|32.11|29.31|32.11|29.31|31.81|29.01|0
1659396600000|2022-08-01 23:30:00|32.14|29.34|32.22|29.42|32.37|29.57|32.14|29.34|0
1659396900000|2022-08-01 23:35:00|32.18|29.38|32.1|29.3|32.23|29.43|32.1|29.3|0
1659397200000|2022-08-01 23:40:00|32.06|29.26|32.17|29.37|32.23|29.43|31.95|29.15|0
1659397500000|2022-08-01 23:45:00|32.1|29.3|32.35|29.55|32.51|29.71|31.99|29.19|0
1659397800000|2022-08-01 23:50:00|32.43|29.63|32.35|29.55|32.47|29.67|32.13|29.33|0
1659398100000|2022-08-01 23:55:00|32.33|29.53|32.46|29.66|32.53|29.73|32.13|29.33|0
1659398400000|2022-08-02 00:00:00|32.38|29.58|32.64|29.84|32.68|29.88|32.24|29.44|0
1659398700000|2022-08-02 00:05:00|32.68|29.88|32.68|29.88|32.87|30.07|32.64|29.84|0
1659399000000|2022-08-02 00:10:00|32.72|29.92|32.52|29.72|32.83|30.03|32.45|29.65|0
1659399300000|2022-08-02 00:15:00|32.56|29.76|32.92|30.12|33.01|30.21|32.45|29.65|0
1659399600000|2022-08-02 00:20:00|32.9|30.1|33.01|30.21|33.2|30.4|32.86|30.06|0
1659399900000|2022-08-02 00:25:00|33.05|30.25|33.04|30.24|33.27|30.47|33.01|30.21|0
1659400200000|2022-08-02 00:30:00|33.02|30.22|33.11|30.31|33.15|30.35|32.93|30.13|0
1659400500000|2022-08-02 00:35:00|33.08|30.28|33.11|30.31|33.19|30.39|32.96|30.16|0
1659400800000|2022-08-02 00:40:00|33.09|30.29|33.03|30.23|33.3|30.5|33.03|30.23|0
1659401100000|2022-08-02 00:45:00|33.07|30.27|33.22|30.42|33.26|30.46|33.03|30.23|0
1659401400000|2022-08-02 00:50:00|33.24|30.44|33.37|30.57|33.64|30.84|33.24|30.44|0
1659401700000|2022-08-02 00:55:00|33.45|30.65|33.63|30.83|33.66|30.86|33.44|30.64|0
1659402000000|2022-08-02 01:00:00|33.67|30.87|33.59|30.79|33.83|31.03|33.44|30.64|0
1659402300000|2022-08-02 01:05:00|33.63|30.83|33.59|30.79|33.63|30.83|33.47|30.67|0
1659402600000|2022-08-02 01:10:00|33.57|30.77|33.74|30.94|33.78|30.98|33.55|30.75|0
1659402900000|2022-08-02 01:15:00|33.78|30.98|33.47|30.67|33.89|31.09|33.47|30.67|0
1659403200000|2022-08-02 01:20:00|33.43|30.63|33.42|30.62|33.66|30.86|33.27|30.47|0
1659403500000|2022-08-02 01:25:00|33.5|30.7|33.77|30.97|33.85|31.05|33.41|30.61|0
1659403800000|2022-08-02 01:30:00|33.79|30.99|34.27|31.47|34.31|31.51|33.73|30.93|0
1659404100000|2022-08-02 01:35:00|34.31|31.51|34.58|31.78|34.66|31.86|34.11|31.31|0
1659404400000|2022-08-02 01:40:00|34.62|31.82|34.46|31.66|34.66|31.86|34.42|31.62|0
1659404700000|2022-08-02 01:45:00|34.5|31.7|34.46|31.66|34.5|31.7|34.26|31.46|0
1659405000000|2022-08-02 01:50:00|34.42|31.62|35.33|32.53|35.37|32.57|34.14|31.34|0
1659405300000|2022-08-02 01:55:00|35.29|32.49|35.24|32.44|35.53|32.73|35.24|32.44|0
1659405600000|2022-08-02 02:00:00|35.28|32.48|35.4|32.6|35.48|32.68|35.09|32.29|0
1659405900000|2022-08-02 02:05:00|35.36|32.56|35.32|32.52|35.4|32.6|35.12|32.32|0
1659406200000|2022-08-02 02:10:00|35.34|32.54|35.41|32.61|35.56|32.76|35.34|32.54|0
1659406500000|2022-08-02 02:15:00|35.43|32.63|35.71|32.91|35.73|32.93|35.43|32.63|0
1659406800000|2022-08-02 02:20:00|35.75|32.95|35.93|33.13|35.99|33.19|35.73|32.93|0
1659407100000|2022-08-02 02:25:00|35.91|33.11|36.11|33.31|36.27|33.47|35.91|33.11|0
1659407400000|2022-08-02 02:30:00|36.07|33.27|35.86|33.06|36.11|33.31|35.82|33.02|0
1659407700000|2022-08-02 02:35:00|35.9|33.1|35.78|32.98|35.9|33.1|35.7|32.9|0
1659408000000|2022-08-02 02:40:00|35.74|32.94|35.89|33.09|35.89|33.09|35.69|32.89|0
1659408300000|2022-08-02 02:45:00|35.87|33.07|35.73|32.93|35.89|33.09|35.65|32.85|0
1659408600000|2022-08-02 02:50:00|35.77|32.97|35.72|32.92|35.89|33.09|35.69|32.89|0
1659408900000|2022-08-02 02:55:00|35.77|32.97|35.3|32.5|35.81|33.01|35.3|32.5|0
1659409200000|2022-08-02 03:00:00|35.32|32.52|35.3|32.5|35.4|32.6|35.24|32.44|0
1659409500000|2022-08-02 03:05:00|35.28|32.48|35.31|32.51|35.52|32.72|35.28|32.48|0
1659409800000|2022-08-02 03:10:00|35.35|32.55|35.13|32.33|35.43|32.63|35.11|32.31|0
1659410100000|2022-08-02 03:15:00|35.15|32.35|35.25|32.45|35.31|32.51|35.15|32.35|0
1659410400000|2022-08-02 03:20:00|35.27|32.47|35.22|32.42|35.31|32.51|35.18|32.38|0
1659410700000|2022-08-02 03:25:00|35.18|32.38|35.1|32.3|35.22|32.42|35.06|32.26|0
1659411000000|2022-08-02 03:30:00|35.14|32.34|34.7|31.9|35.14|32.34|34.7|31.9|0
1659411300000|2022-08-02 03:35:00|34.74|31.94|34.76|31.96|34.86|32.06|34.7|31.9|0
1659411600000|2022-08-02 03:40:00|34.78|31.98|34.7|31.9|34.78|31.98|34.54|31.74|0
1659411900000|2022-08-02 03:45:00|34.66|31.86|34.81|32.01|34.87|32.07|34.66|31.86|0
1659412200000|2022-08-02 03:50:00|34.83|32.03|34.85|32.05|34.93|32.13|34.79|31.99|0
1659412500000|2022-08-02 03:55:00|34.81|32.01|35.02|32.22|35.08|32.28|34.81|32.01|0
1659412800000|2022-08-02 04:00:00|34.98|32.18|36.13|33.33|36.17|33.37|34.96|32.16|0
1659413100000|2022-08-02 04:05:00|36.17|33.37|35.97|33.17|36.17|33.37|35.89|33.09|0
1659413400000|2022-08-02 04:10:00|35.93|33.13|35.96|33.16|36.02|33.22|35.89|33.09|0
1659413700000|2022-08-02 04:15:00|35.94|33.14|36.12|33.32|36.12|33.32|35.94|33.14|0
1659414000000|2022-08-02 04:20:00|36.08|33.28|36.2|33.4|36.28|33.48|36.08|33.28|0
1659414300000|2022-08-02 04:25:00|36.24|33.44|36.21|33.41|36.32|33.52|36.16|33.36|0
1659414600000|2022-08-02 04:30:00|36.23|33.43|36.19|33.39|36.39|33.59|36.07|33.27|0
1659414900000|2022-08-02 04:35:00|36.15|33.35|36.27|33.47|36.31|33.51|36.15|33.35|0
1659415200000|2022-08-02 04:40:00|36.31|33.51|36.34|33.54|36.39|33.59|36.23|33.43|0
1659415500000|2022-08-02 04:45:00|36.32|33.52|36.22|33.42|36.34|33.54|36.18|33.38|0
1659415800000|2022-08-02 04:50:00|36.2|33.4|36.3|33.5|36.38|33.58|36.18|33.38|0
1659416100000|2022-08-02 04:55:00|36.32|33.52|36.09|33.29|36.34|33.54|36.09|33.29|0
1659416400000|2022-08-02 05:00:00|36.13|33.33|35.91|33.11|36.13|33.33|35.81|33.01|0
1659416700000|2022-08-02 05:05:00|35.89|33.09|35.84|33.04|35.89|33.09|35.61|32.81|0
1659417000000|2022-08-02 05:10:00|35.86|33.06|35.76|32.96|35.92|33.12|35.76|32.96|0
1659417300000|2022-08-02 05:15:00|35.72|32.92|36.24|33.44|36.26|33.46|35.68|32.88|0
1659417600000|2022-08-02 05:20:00|36.28|33.48|36.07|33.27|36.32|33.52|35.99|33.19|0
1659417900000|2022-08-02 05:25:00|36.11|33.31|36.31|33.51|36.35|33.55|35.95|33.15|0
1659418200000|2022-08-02 05:30:00|36.33|33.53|36.59|33.79|36.67|33.87|36.23|33.43|0
1659418500000|2022-08-02 05:35:00|36.55|33.75|36.71|33.91|36.83|34.03|36.51|33.71|0
1659418800000|2022-08-02 05:40:00|36.67|33.87|36.62|33.82|36.67|33.87|36.5|33.7|0
1659419100000|2022-08-02 05:45:00|36.64|33.84|36.42|33.62|36.66|33.86|36.34|33.54|0
1659419400000|2022-08-02 05:50:00|36.38|33.58|36.45|33.65|36.54|33.74|36.38|33.58|0
1659419700000|2022-08-02 05:55:00|36.41|33.61|36.53|33.73|36.7|33.9|36.41|33.61|0
1659420000000|2022-08-02 06:00:00|36.57|33.77|36.16|33.36|36.57|33.77|36.08|33.28|0
1659420300000|2022-08-02 06:05:00|36.12|33.32|36.51|33.71|36.52|33.72|35.92|33.12|0
1659420600000|2022-08-02 06:10:00|36.55|33.75|36.35|33.55|36.55|33.75|36.27|33.47|0
1659420900000|2022-08-02 06:15:00|36.33|33.53|36.22|33.42|36.43|33.63|36.14|33.34|0
1659421200000|2022-08-02 06:20:00|36.18|33.38|36.5|33.7|36.87|34.07|36.14|33.34|0
1659421500000|2022-08-02 06:25:00|36.46|33.66|36.48|33.68|36.66|33.86|36.42|33.62|0
1659421800000|2022-08-02 06:30:00|36.46|33.66|36.86|34.06|36.94|34.14|36.34|33.54|0
1659422100000|2022-08-02 06:35:00|36.9|34.1|36.9|34.1|37.02|34.22|36.74|33.94|0
1659422400000|2022-08-02 06:40:00|36.94|34.14|36.81|34.01|37.06|34.26|36.77|33.97|0
1659422700000|2022-08-02 06:45:00|36.79|33.99|36.65|33.85|36.85|34.05|36.57|33.77|0
1659423000000|2022-08-02 06:50:00|36.69|33.89|36.81|34.01|36.93|34.13|36.61|33.81|0
1659423300000|2022-08-02 06:55:00|36.79|33.99|36.64|33.84|36.83|34.03|36.6|33.8|0
1659423600000|2022-08-02 07:00:00|36.6|33.8|37.04|34.24|37.13|34.33|36.39|33.59|0
1659423900000|2022-08-02 07:05:00|36.84|34.44|37.69|35.29|38.22|35.82|36.8|34.4|0
1659424200000|2022-08-02 07:10:00|37.67|35.27|37.85|35.45|37.92|35.52|37.42|35.02|0
1659424500000|2022-08-02 07:15:00|37.83|35.43|37.95|35.55|38.68|36.28|37.79|35.39|0
1659424800000|2022-08-02 07:20:00|38.04|35.64|37.66|35.26|38.29|35.89|37.49|35.09|0
1659425100000|2022-08-02 07:25:00|37.62|35.22|37.55|35.15|37.95|35.55|37.53|35.13|0
1659425400000|2022-08-02 07:30:00|37.61|35.21|37.61|35.21|38.24|35.84|37.57|35.17|0
1659425700000|2022-08-02 07:35:00|37.57|35.17|36.9|34.5|37.73|35.33|36.78|34.38|0
1659426000000|2022-08-02 07:40:00|36.94|34.54|36.98|34.58|36.98|34.58|36.65|34.25|0
1659426300000|2022-08-02 07:45:00|36.94|34.54|36.56|34.16|36.94|34.54|36.44|34.04|0
1659426600000|2022-08-02 07:50:00|36.52|34.12|36.68|34.28|36.7|34.3|36.28|33.88|0
1659426900000|2022-08-02 07:55:00|36.64|34.24|36.88|34.48|36.93|34.53|36.44|34.04|0
1659427200000|2022-08-02 08:00:00|36.93|34.53|36.76|34.36|36.97|34.57|36.47|34.07|0
1659427500000|2022-08-02 08:05:00|36.78|34.38|36.86|34.46|36.94|34.54|35.62|33.22|0
1659427800000|2022-08-02 08:10:00|36.84|34.44|37.33|34.93|37.42|35.02|36.84|34.44|0
1659428100000|2022-08-02 08:15:00|37.29|34.89|37.68|35.28|37.75|35.35|37.27|34.87|0
1659428400000|2022-08-02 08:20:00|37.75|35.35|37.06|34.66|37.83|35.43|36.96|34.56|0
1659428700000|2022-08-02 08:25:00|37.04|34.64|37.03|34.63|37.24|34.84|36.91|34.51|0
1659429000000|2022-08-02 08:30:00|36.99|34.59|37.24|34.84|37.36|34.96|36.91|34.51|0
1659429300000|2022-08-02 08:35:00|37.32|34.92|37.94|35.54|37.98|35.58|37.32|34.92|0
1659429600000|2022-08-02 08:40:00|37.98|35.58|38.06|35.66|38.15|35.75|37.84|35.44|0
1659429900000|2022-08-02 08:45:00|38.02|35.62|38.1|35.7|38.38|35.98|37.98|35.58|0
1659430200000|2022-08-02 08:50:00|38.19|35.79|37.89|35.49|38.23|35.83|37.8|35.4|0
1659430500000|2022-08-02 08:55:00|37.85|35.45|37.8|35.4|37.97|35.57|37.76|35.36|0
1659430800000|2022-08-02 09:00:00|37.82|35.42|38.01|35.61|38.33|35.93|37.72|35.32|0
1659431100000|2022-08-02 09:05:00|37.99|35.59|38.03|35.63|38.14|35.74|37.95|35.55|0
1659431400000|2022-08-02 09:10:00|37.99|35.59|37.86|35.46|38.15|35.75|37.84|35.44|0
1659431700000|2022-08-02 09:15:00|37.9|35.5|37.73|35.33|37.9|35.5|37.69|35.29|0
1659432000000|2022-08-02 09:20:00|37.69|35.29|38.82|36.42|38.82|36.42|37.69|35.29|0
1659432300000|2022-08-02 09:25:00|38.86|36.46|38.77|36.37|39.1|36.7|38.75|36.35|0
1659432600000|2022-08-02 09:30:00|38.73|36.33|39.07|36.67|39.5|37.1|38.61|36.21|0
1659432900000|2022-08-02 09:35:00|39.09|36.69|39.24|36.84|39.24|36.84|38.85|36.45|0
1659433200000|2022-08-02 09:40:00|39.22|36.82|38.81|36.41|39.22|36.82|38.72|36.32|0
1659433500000|2022-08-02 09:45:00|38.83|36.43|38.91|36.51|39.06|36.66|38.83|36.43|0
1659433800000|2022-08-02 09:50:00|38.93|36.53|39.57|37.17|39.61|37.21|38.89|36.49|0
1659434100000|2022-08-02 09:55:00|39.52|37.12|39.74|37.34|39.78|37.38|39.42|37.02|0
1659434400000|2022-08-02 10:00:00|39.69|37.29|39.65|37.25|39.69|37.29|39.35|36.95|0
1659434700000|2022-08-02 10:05:00|39.69|37.29|39.73|37.33|39.95|37.55|39.69|37.29|0
1659435000000|2022-08-02 10:10:00|39.75|37.35|39.42|37.02|39.82|37.42|39.42|37.02|0
1659435300000|2022-08-02 10:15:00|39.49|37.09|40.16|37.76|40.6|38.2|39.42|37.02|0
1659435600000|2022-08-02 10:20:00|40.2|37.8|40.11|37.71|40.22|37.82|39.94|37.54|0
1659435900000|2022-08-02 10:25:00|40.07|37.67|40.19|37.79|40.24|37.84|39.98|37.58|0
1659436200000|2022-08-02 10:30:00|40.24|37.84|40.41|38.01|40.45|38.05|40.08|37.68|0
1659436500000|2022-08-02 10:35:00|40.43|38.03|40.05|37.65|40.58|38.18|39.97|37.57|0
1659436800000|2022-08-02 10:40:00|40.1|37.7|39.75|37.35|40.14|37.74|39.66|37.26|0
1659437100000|2022-08-02 10:45:00|39.79|37.39|40.58|38.18|40.58|38.18|39.7|37.3|0
1659437400000|2022-08-02 10:50:00|40.6|38.2|40.64|38.24|40.68|38.28|40.29|37.89|0
1659437700000|2022-08-02 10:55:00|40.6|38.2|40.16|37.76|40.73|38.33|40.11|37.71|0
1659438000000|2022-08-02 11:00:00|40.18|37.78|39.21|36.81|40.29|37.89|38.99|36.59|0
1659438300000|2022-08-02 11:05:00|39.25|36.85|39.72|37.32|39.8|37.4|39.25|36.85|0
1659438600000|2022-08-02 11:10:00|39.76|37.36|39.48|37.08|39.76|37.36|39.33|36.93|0
1659438900000|2022-08-02 11:15:00|39.5|37.1|39.36|36.96|39.54|37.14|39.15|36.75|0
1659439200000|2022-08-02 11:20:00|39.32|36.92|38.94|36.54|39.41|37.01|38.89|36.49|0
1659439500000|2022-08-02 11:25:00|38.93|36.53|39.06|36.66|39.14|36.74|38.89|36.49|0
1659439800000|2022-08-02 11:30:00|39.1|36.7|38.67|36.27|39.14|36.74|38.55|36.15|0
1659440100000|2022-08-02 11:35:00|38.72|36.32|38.8|36.4|38.97|36.57|38.67|36.27|0
1659440400000|2022-08-02 11:40:00|38.82|36.42|39.26|36.86|39.3|36.9|38.75|36.35|0
1659440700000|2022-08-02 11:45:00|39.28|36.88|39.04|36.64|39.3|36.9|38.92|36.52|0
1659441000000|2022-08-02 11:50:00|39.02|36.62|38.95|36.55|39.3|36.9|38.91|36.51|0
1659441300000|2022-08-02 11:55:00|38.98|36.58|39.16|36.76|39.25|36.85|38.91|36.51|0
1659441600000|2022-08-02 12:00:00|39.25|36.85|38.69|36.29|39.25|36.85|38.65|36.25|0
1659441900000|2022-08-02 12:05:00|38.73|36.33|38.82|36.42|38.99|36.59|38.69|36.29|0
1659442200000|2022-08-02 12:10:00|38.86|36.46|38.8|36.4|38.94|36.54|38.55|36.15|0
1659442500000|2022-08-02 12:15:00|38.82|36.42|39.31|36.91|39.31|36.91|38.76|36.36|0
1659442800000|2022-08-02 12:20:00|39.35|36.95|38.47|36.07|39.39|36.99|38.47|36.07|0
1659443100000|2022-08-02 12:25:00|38.43|36.03|38.72|36.32|38.98|36.58|38.43|36.03|0
1659443400000|2022-08-02 12:30:00|38.68|36.28|38.67|36.27|38.7|36.3|38.3|35.9|0
1659443700000|2022-08-02 12:35:00|38.63|36.23|38.76|36.36|38.93|36.53|38.63|36.23|0
1659444000000|2022-08-02 12:40:00|38.69|36.29|39.26|36.86|39.27|36.87|38.69|36.29|0
1659444300000|2022-08-02 12:45:00|39.22|36.82|40.03|37.63|40.16|37.76|38.96|36.56|0
1659444600000|2022-08-02 12:50:00|39.99|37.59|40.07|37.67|40.12|37.72|39.86|37.46|0
1659444900000|2022-08-02 12:55:00|40.03|37.63|39.29|36.89|40.05|37.65|39.27|36.87|0
1659445200000|2022-08-02 13:00:00|39.25|36.85|39.5|37.1|39.55|37.15|39.16|36.76|0
1659445500000|2022-08-02 13:05:00|39.42|37.02|37.9|35.5|39.5|37.1|37.86|35.46|0
1659445800000|2022-08-02 13:10:00|37.82|35.42|37.45|35.05|37.99|35.59|37.36|34.96|0
1659446100000|2022-08-02 13:15:00|37.47|35.07|37.86|35.46|37.9|35.5|37.4|35|0
1659446400000|2022-08-02 13:20:00|37.9|35.5|37.93|35.53|38.14|35.74|37.77|35.37|0
1659446700000|2022-08-02 13:25:00|37.89|35.49|37.39|34.99|37.93|35.53|37.39|34.99|0
1659447000000|2022-08-02 13:30:00|37.6|35.2|37.35|34.95|38.01|35.61|36.42|34.02|0
1659447300000|2022-08-02 13:35:00|37.39|34.99|37.72|35.32|38.85|36.45|37.35|34.95|0
1659447600000|2022-08-02 13:40:00|37.76|35.36|38.67|36.27|38.76|36.36|37.38|34.98|0
1659447900000|2022-08-02 13:45:00|38.55|36.15|37.76|35.36|38.72|36.32|36.46|34.06|0
1659448200000|2022-08-02 13:50:00|37.81|35.41|38.77|36.37|38.98|36.58|37.19|34.79|0
1659448500000|2022-08-02 13:55:00|38.9|36.5|37.76|35.36|39.37|36.97|37.18|34.78|0
1659448800000|2022-08-02 14:00:00|37.84|35.44|38.55|36.15|38.98|36.58|37.8|35.4|0
1659449100000|2022-08-02 14:05:00|38.47|36.07|39.49|37.09|39.49|37.09|37.71|35.31|0
1659449400000|2022-08-02 14:10:00|39.62|37.22|39.66|37.26|40.84|38.44|38.63|36.23|0
1659449700000|2022-08-02 14:15:00|39.61|37.21|39.08|36.68|40.11|37.71|39|36.6|0
1659450000000|2022-08-02 14:20:00|38.99|36.59|39.46|37.06|39.76|37.36|38.28|35.88|0
1659450300000|2022-08-02 14:25:00|39.5|37.1|38.02|35.62|39.75|37.35|38.02|35.62|0
1659450600000|2022-08-02 14:30:00|37.69|35.29|38.06|35.66|38.39|35.99|37.32|34.92|0
1659450900000|2022-08-02 14:35:00|38.02|35.62|37.73|35.33|38.47|36.07|37.44|35.04|0
1659451200000|2022-08-02 14:40:00|37.64|35.24|36.51|34.11|37.97|35.57|36.31|33.91|0
1659451500000|2022-08-02 14:45:00|36.43|34.03|36.06|33.66|37.19|34.79|36.06|33.66|0
1659451800000|2022-08-02 14:50:00|36.03|33.63|34.51|32.11|36.14|33.74|34.4|32|0
1659452100000|2022-08-02 14:55:00|34.59|32.19|35.74|33.34|35.98|33.58|34.55|32.15|0
1659452400000|2022-08-02 15:00:00|35.7|33.3|34.97|32.57|35.83|33.43|34.47|32.07|0
1659452700000|2022-08-02 15:05:00|34.89|32.49|35.16|32.76|35.52|33.12|34.77|32.37|0
1659453000000|2022-08-02 15:10:00|35.12|32.72|35.71|33.31|35.71|33.31|35.12|32.72|0
1659453300000|2022-08-02 15:15:00|35.67|33.27|35.35|32.95|35.98|33.58|35.08|32.68|0
1659453600000|2022-08-02 15:20:00|35.39|32.99|35.33|32.93|36.02|33.62|35.27|32.87|0
1659453900000|2022-08-02 15:25:00|35.45|33.05|34.55|32.15|35.45|33.05|34.35|31.95|0
1659454200000|2022-08-02 15:30:00|34.51|32.11|35.32|32.92|35.96|33.56|34.47|32.07|0
1659454500000|2022-08-02 15:35:00|35.36|32.96|34.27|31.87|35.36|32.96|34.16|31.76|0
1659454800000|2022-08-02 15:40:00|34.31|31.91|33.81|31.41|34.5|32.1|33.54|31.14|0
1659455100000|2022-08-02 15:45:00|33.73|31.33|33.77|31.37|34.3|31.9|33.69|31.29|0
1659455400000|2022-08-02 15:50:00|33.73|31.33|33.84|31.44|34.03|31.63|33.69|31.29|0
1659455700000|2022-08-02 15:55:00|33.8|31.4|34.1|31.7|34.22|31.82|33.54|31.14|0
1659456000000|2022-08-02 16:00:00|34.06|31.66|32.49|30.09|34.29|31.89|32.34|29.94|0
1659456300000|2022-08-02 16:05:00|32.52|30.12|32.74|30.34|32.85|30.45|32.41|30.01|0
1659456600000|2022-08-02 16:10:00|32.78|30.38|32.47|30.07|33.12|30.72|32.34|29.94|0
1659456900000|2022-08-02 16:15:00|32.45|30.05|31.14|28.74|32.48|30.08|31.14|28.74|0
1659457200000|2022-08-02 16:20:00|31.11|28.71|30.57|28.17|31.25|28.85|30.54|28.14|0
1659457500000|2022-08-02 16:25:00|30.54|28.14|30.47|28.07|30.82|28.42|30.47|28.07|0
1659457800000|2022-08-02 16:30:00|30.4|28|30.6|28.2|30.85|28.45|30.36|27.96|0
1659458100000|2022-08-02 16:35:00|30.57|28.17|30.15|27.75|30.81|28.41|30.11|27.71|0
1659458400000|2022-08-02 16:40:00|30.21|27.81|29.87|27.47|30.28|27.88|29.87|27.47|0
1659458700000|2022-08-02 16:45:00|29.93|27.53|30|27.6|30.35|27.95|29.93|27.53|0
1659459000000|2022-08-02 16:50:00|30.03|27.63|29.93|27.53|30.35|27.95|29.79|27.39|0
1659459300000|2022-08-02 16:55:00|29.89|27.49|30.27|27.87|30.45|28.05|29.86|27.46|0
1659459600000|2022-08-02 17:00:00|30.31|27.91|30.65|28.25|31.04|28.64|30.27|27.87|0
1659459900000|2022-08-02 17:05:00|30.72|28.32|30.72|28.32|31.29|28.89|30.58|28.18|0
1659460200000|2022-08-02 17:10:00|30.75|28.35|30.79|28.39|30.96|28.56|30.58|28.18|0
1659460500000|2022-08-02 17:15:00|30.75|28.35|30.89|28.49|30.89|28.49|30.61|28.21|0
1659460800000|2022-08-02 17:20:00|30.92|28.52|31.74|29.34|31.74|29.34|30.85|28.45|0
1659461100000|2022-08-02 17:25:00|31.78|29.38|32.96|30.56|33.22|30.82|31.67|29.27|0
1659461400000|2022-08-02 17:30:00|33.03|30.63|35.02|32.62|35.02|32.62|33.03|30.63|0
1659461700000|2022-08-02 17:35:00|35.1|32.7|35.49|33.09|35.74|33.34|34.73|32.33|0
1659462000000|2022-08-02 17:40:00|35.45|33.05|35.73|33.33|36.07|33.67|35.17|32.77|0
1659462300000|2022-08-02 17:45:00|35.75|33.35|36.59|34.19|36.71|34.31|35.55|33.15|0
1659462600000|2022-08-02 17:50:00|36.71|34.31|36.68|34.28|37.71|35.31|36.47|34.07|0
1659462900000|2022-08-02 17:55:00|36.72|34.32|36.68|34.28|37.08|34.68|36.56|34.16|0
1659463200000|2022-08-02 18:00:00|36.76|34.36|36.82|34.42|37.33|34.93|36.43|34.03|0
1659463500000|2022-08-02 18:05:00|36.84|34.44|35.32|32.92|37|34.6|35.32|32.92|0
1659463800000|2022-08-02 18:10:00|35.36|32.96|35.75|33.35|35.99|33.59|35.28|32.88|0
1659464100000|2022-08-02 18:15:00|35.79|33.39|36.26|33.86|36.46|34.06|35.75|33.35|0
1659464400000|2022-08-02 18:20:00|36.22|33.82|35.66|33.26|36.42|34.02|35.27|32.87|0
1659464700000|2022-08-02 18:25:00|35.58|33.18|35.34|32.94|35.74|33.34|35.23|32.83|0
1659465000000|2022-08-02 18:30:00|35.42|33.02|34.99|32.59|35.5|33.1|34.68|32.28|0
1659465300000|2022-08-02 18:35:00|35.03|32.63|35.65|33.25|35.93|33.53|34.99|32.59|0
1659465600000|2022-08-02 18:40:00|35.61|33.21|35.37|32.97|35.61|33.21|35.18|32.78|0
1659465900000|2022-08-02 18:45:00|35.45|33.05|35.56|33.16|36.6|34.2|35.41|33.01|0
1659466200000|2022-08-02 18:50:00|35.51|33.11|36.19|33.79|36.68|34.28|35.13|32.73|0
1659466500000|2022-08-02 18:55:00|36.27|33.87|36.63|34.23|37.12|34.72|36.19|33.79|0
1659466800000|2022-08-02 19:00:00|36.71|34.31|36.39|33.99|36.79|34.39|36.15|33.75|0
1659467100000|2022-08-02 19:05:00|36.43|34.03|36.83|34.43|36.95|34.55|36.14|33.74|0
1659467400000|2022-08-02 19:10:00|36.87|34.47|36.66|34.26|37.4|35|36.62|34.22|0
1659467700000|2022-08-02 19:15:00|36.46|34.06|38.01|35.61|38.35|35.95|36.46|34.06|0
1659468000000|2022-08-02 19:20:00|38.14|35.74|38.13|35.73|38.47|36.07|37.64|35.24|0
1659468300000|2022-08-02 19:25:00|38.09|35.69|36.85|34.45|38.13|35.73|36.73|34.33|0
1659468600000|2022-08-02 19:30:00|36.93|34.53|36.89|34.49|37.5|35.1|36.73|34.33|0
1659468900000|2022-08-02 19:35:00|36.81|34.41|36.76|34.36|36.89|34.49|35.96|33.56|0
1659469200000|2022-08-02 19:40:00|36.68|34.28|36.68|34.28|37.37|34.97|36.68|34.28|0
1659469500000|2022-08-02 19:45:00|36.6|34.2|37.7|35.3|38.01|35.61|36.6|34.2|0
1659469800000|2022-08-02 19:50:00|37.82|35.42|38.4|36|38.49|36.09|37.57|35.17|0
1659470100000|2022-08-02 19:55:00|38.53|36.13|38.82|36.42|39.2|36.8|38.36|35.96|0
1659470400000|2022-08-02 20:00:00|38.91|36.51|38.9|36.5|38.95|36.55|38.65|36.25|0
1659470700000|2022-08-02 20:05:00|38.86|36.46|39.2|36.8|39.67|37.27|38.82|36.42|0
1659471000000|2022-08-02 20:10:00|39.15|36.75|39.11|36.71|39.54|37.14|39.11|36.71|0
1659471300000|2022-08-02 20:15:00|39.35|36.55|39.65|36.85|39.65|36.85|39.29|36.49|0
1659471600000|2022-08-02 20:20:00|39.6|36.8|39.54|36.74|39.77|36.97|38.95|36.15|0
1659471900000|2022-08-02 20:25:00|39.5|36.7|39.63|36.83|39.71|36.91|39.41|36.61|0
1659472200000|2022-08-02 20:30:00|39.58|36.78|39.54|36.74|39.63|36.83|39.45|36.65|0
1659472500000|2022-08-02 20:35:00|39.51|36.71|39.57|36.77|39.58|36.78|39.45|36.65|0
1659472800000|2022-08-02 20:40:00|39.53|36.73|39.19|36.39|39.62|36.82|39.06|36.26|0
1659473100000|2022-08-02 20:45:00|39.14|36.34|38.84|36.04|39.19|36.39|38.76|35.96|0
1659473400000|2022-08-02 20:50:00|38.82|36.02|38.78|35.98|38.93|36.13|38.78|35.98|0
1659473700000|2022-08-02 20:55:00|38.75|35.95|38.59|35.79|38.9|36.1|38.52|35.72|0
1659474000000|2022-08-02 21:00:00|38.71|35.91|38.73|35.93|38.74|35.94|38.65|35.85|0
1659474300000|2022-08-02 21:05:00|38.72|35.92|38.65|35.85|38.72|35.92|38.64|35.84|0
1659474600000|2022-08-02 21:10:00|38.64|35.84|38.59|35.79|38.64|35.84|38.59|35.79|0
1659474900000|2022-08-02 21:15:00|38.6|35.8|38.54|35.74|38.6|35.8|38.51|35.71|0
1659475200000|2022-08-02 21:20:00|38.51|35.71|38.5|35.7|38.53|35.73|38.5|35.7|0
1659475500000|2022-08-02 21:25:00|38.52|35.72|38.53|35.73|38.59|35.79|38.52|35.72|0
1659475800000|2022-08-02 21:30:00|38.54|35.74|38.53|35.73|38.55|35.75|38.51|35.71|0
1659476100000|2022-08-02 21:35:00|38.52|35.72|38.53|35.73|38.58|35.78|38.52|35.72|0
1659476400000|2022-08-02 21:40:00|38.52|35.72|38.49|35.69|38.53|35.73|38.44|35.64|0
1659476700000|2022-08-02 21:45:00|38.5|35.7|38.48|35.68|38.55|35.75|38.48|35.68|0
1659477000000|2022-08-02 21:50:00|38.49|35.69|38.49|35.69|38.55|35.75|38.43|35.63|0
1659477300000|2022-08-02 21:55:00|38.5|35.7|38.44|35.64|38.54|35.74|38.42|35.62|0
1659477600000|2022-08-02 22:00:00|38.3|35.5|38.28|35.48|38.3|35.5|37.87|35.07|0
1659477900000|2022-08-02 22:05:00|38.24|35.44|37.78|34.98|38.32|35.52|37.69|34.89|0
1659478200000|2022-08-02 22:10:00|37.74|34.94|38.15|35.35|38.19|35.39|37.65|34.85|0
1659478500000|2022-08-02 22:15:00|38.1|35.3|38.06|35.26|38.15|35.35|37.94|35.14|0
1659478800000|2022-08-02 22:20:00|38.08|35.28|38.52|35.72|38.52|35.72|37.97|35.17|0
1659479100000|2022-08-02 22:25:00|38.56|35.76|38.34|35.54|38.56|35.76|38.18|35.38|0
1659479400000|2022-08-02 22:30:00|38.26|35.46|38.01|35.21|38.3|35.5|37.96|35.16|0
1659479700000|2022-08-02 22:35:00|37.96|35.16|37.67|34.87|37.96|35.16|37.51|34.71|0
1659480000000|2022-08-02 22:40:00|37.71|34.91|37.58|34.78|37.71|34.91|37.54|34.74|0
1659480300000|2022-08-02 22:45:00|37.54|34.74|37.75|34.95|37.87|35.07|37.5|34.7|0
1659480600000|2022-08-02 22:50:00|37.79|34.99|37.66|34.86|37.79|34.99|37.58|34.78|0
1659480900000|2022-08-02 22:55:00|37.62|34.82|38.05|35.25|38.11|35.31|37.62|34.82|0
1659481200000|2022-08-02 23:00:00|38.07|35.27|38.11|35.31|38.28|35.48|38.07|35.27|0
1659481500000|2022-08-02 23:05:00|38.07|35.27|37.94|35.14|38.19|35.39|37.94|35.14|0
1659481800000|2022-08-02 23:10:00|37.98|35.18|38.02|35.22|38.06|35.26|37.77|34.97|0
1659482100000|2022-08-02 23:15:00|37.98|35.18|37.89|35.09|38.14|35.34|37.89|35.09|0
1659482400000|2022-08-02 23:20:00|37.93|35.13|37.97|35.17|38.01|35.21|37.89|35.09|0
1659482700000|2022-08-02 23:25:00|37.93|35.13|37.76|34.96|37.93|35.13|37.76|34.96|0
1659483000000|2022-08-02 23:30:00|37.74|34.94|37.98|35.18|38.13|35.33|37.72|34.92|0
1659483300000|2022-08-02 23:35:00|37.92|35.12|38.5|35.7|38.63|35.83|37.92|35.12|0
1659483600000|2022-08-02 23:40:00|38.54|35.74|38.45|35.65|38.67|35.87|38.45|35.65|0
1659483900000|2022-08-02 23:45:00|38.5|35.7|38.66|35.86|38.7|35.9|38.45|35.65|0
1659484200000|2022-08-02 23:50:00|38.7|35.9|38.87|36.07|38.91|36.11|38.57|35.77|0
1659484500000|2022-08-02 23:55:00|38.91|36.11|38.91|36.11|39.04|36.24|38.82|36.02|0
1659484800000|2022-08-03 00:00:00|38.99|36.19|38.99|36.19|39.24|36.44|38.86|36.06|0
1659485100000|2022-08-03 00:05:00|39.03|36.23|38.58|35.78|39.03|36.23|38.27|35.47|0
1659485400000|2022-08-03 00:10:00|38.6|35.8|39.11|36.31|39.24|36.44|38.6|35.8|0
1659485700000|2022-08-03 00:15:00|39.06|36.26|38.72|35.92|39.23|36.43|38.59|35.79|0
1659486000000|2022-08-03 00:20:00|38.68|35.88|39.31|36.51|39.57|36.77|38.59|35.79|0
1659486300000|2022-08-03 00:25:00|39.27|36.47|39.65|36.85|39.78|36.98|39.27|36.47|0
1659486600000|2022-08-03 00:30:00|39.52|36.72|39.43|36.63|39.65|36.85|39.35|36.55|0
1659486900000|2022-08-03 00:35:00|39.46|36.66|39.28|36.48|39.56|36.76|39.11|36.31|0
1659487200000|2022-08-03 00:40:00|39.3|36.5|40.42|37.62|40.47|37.67|39.3|36.5|0
1659487500000|2022-08-03 00:45:00|40.34|37.54|40.18|37.38|40.42|37.62|40.11|37.31|0
1659487800000|2022-08-03 00:50:00|40.16|37.36|39.81|37.01|40.16|37.36|39.72|36.92|0
1659488100000|2022-08-03 00:55:00|39.85|37.05|39.5|36.7|39.96|37.16|39.46|36.66|0
1659488400000|2022-08-03 01:00:00|39.52|36.72|39.45|36.65|39.61|36.81|39.33|36.53|0
1659488700000|2022-08-03 01:05:00|39.5|36.7|39.11|36.31|39.52|36.72|39.11|36.31|0
1659489000000|2022-08-03 01:10:00|39.02|36.22|38.93|36.13|39.15|36.35|38.89|36.09|0
1659489300000|2022-08-03 01:15:00|38.89|36.09|38.55|35.75|38.89|36.09|38.34|35.54|0
1659489600000|2022-08-03 01:20:00|38.57|35.77|38.71|35.91|38.71|35.91|38.38|35.58|0
1659489900000|2022-08-03 01:25:00|38.75|35.95|38.71|35.91|38.92|36.12|38.59|35.79|0
1659490200000|2022-08-03 01:30:00|38.62|35.82|38.16|35.36|38.86|36.06|38.12|35.32|0
1659490500000|2022-08-03 01:35:00|38.14|35.34|38.55|35.75|38.66|35.86|38.12|35.32|0
1659490800000|2022-08-03 01:40:00|38.51|35.71|38.23|35.43|38.66|35.86|38.07|35.27|0
1659491100000|2022-08-03 01:45:00|38.19|35.39|38.31|35.51|38.52|35.72|38.03|35.23|0
1659491400000|2022-08-03 01:50:00|38.27|35.47|38.1|35.3|38.31|35.51|37.73|34.93|0
1659491700000|2022-08-03 01:55:00|38.14|35.34|38.1|35.3|38.18|35.38|38|35.2|0
1659492000000|2022-08-03 02:00:00|38.06|35.26|37.58|34.78|38.1|35.3|37.35|34.55|0
1659492300000|2022-08-03 02:05:00|37.54|34.74|37.72|34.92|37.72|34.92|37.43|34.63|0
1659492600000|2022-08-03 02:10:00|37.68|34.88|37.8|35|37.88|35.08|37.68|34.88|0
1659492900000|2022-08-03 02:15:00|37.84|35.04|38|35.2|38|35.2|37.79|34.99|0
1659493200000|2022-08-03 02:20:00|37.96|35.16|38.2|35.4|38.2|35.4|37.91|35.11|0
1659493500000|2022-08-03 02:25:00|38.14|35.34|38.2|35.4|38.33|35.53|38.08|35.28|0
1659493800000|2022-08-03 02:30:00|38.16|35.36|38.03|35.23|38.16|35.36|37.91|35.11|0
1659494100000|2022-08-03 02:35:00|38.07|35.27|37.94|35.14|38.11|35.31|37.94|35.14|0
1659494400000|2022-08-03 02:40:00|37.9|35.1|38.19|35.39|38.19|35.39|37.77|34.97|0
1659494700000|2022-08-03 02:45:00|38.17|35.37|38.14|35.34|38.35|35.55|38.02|35.22|0
1659495000000|2022-08-03 02:50:00|38.18|35.38|38.06|35.26|38.39|35.59|38.06|35.26|0
1659495300000|2022-08-03 02:55:00|38.01|35.21|37.8|35|38.01|35.21|37.68|34.88|0
1659495600000|2022-08-03 03:00:00|37.78|34.98|37.59|34.79|37.8|35|37.47|34.67|0
1659495900000|2022-08-03 03:05:00|37.63|34.83|37.71|34.91|37.8|35|37.55|34.75|0
1659496200000|2022-08-03 03:10:00|37.67|34.87|37.71|34.91|37.71|34.91|37.59|34.79|0
1659496500000|2022-08-03 03:15:00|37.67|34.87|37.83|35.03|37.87|35.07|37.46|34.66|0
1659496800000|2022-08-03 03:20:00|37.87|35.07|37.74|34.94|37.93|35.13|37.54|34.74|0
1659497100000|2022-08-03 03:25:00|37.7|34.9|37.78|34.98|37.78|34.98|37.49|34.69|0
1659497400000|2022-08-03 03:30:00|37.82|35.02|37.98|35.18|38.07|35.27|37.82|35.02|0
1659497700000|2022-08-03 03:35:00|37.96|35.16|37.85|35.05|37.98|35.18|37.77|34.97|0
1659498000000|2022-08-03 03:40:00|37.83|35.03|37.81|35.01|37.94|35.14|37.71|34.91|0
1659498300000|2022-08-03 03:45:00|37.79|34.99|37.6|34.8|37.81|35.01|37.52|34.72|0
1659498600000|2022-08-03 03:50:00|37.58|34.78|37.8|35|38.67|35.87|37.51|34.71|0
1659498900000|2022-08-03 03:55:00|37.84|35.04|37.74|34.94|37.88|35.08|37.63|34.83|0
1659499200000|2022-08-03 04:00:00|37.76|34.96|37.42|34.62|37.88|35.08|37.42|34.62|0
1659499500000|2022-08-03 04:05:00|37.46|34.66|37.09|34.29|37.59|34.79|36.91|34.11|0
1659499800000|2022-08-03 04:10:00|37.13|34.33|37.33|34.53|37.4|34.6|37.03|34.23|0
1659500100000|2022-08-03 04:15:00|37.35|34.55|37.19|34.39|37.46|34.66|37.17|34.37|0
1659500400000|2022-08-03 04:20:00|37.16|34.36|37.24|34.44|37.24|34.44|37.08|34.28|0
1659500700000|2022-08-03 04:25:00|37.22|34.42|37.24|34.44|37.36|34.56|37.2|34.4|0
1659501000000|2022-08-03 04:30:00|37.2|34.4|37.32|34.52|37.44|34.64|37.2|34.4|0
1659501300000|2022-08-03 04:35:00|37.3|34.5|37.27|34.47|37.44|34.64|37.27|34.47|0
1659501600000|2022-08-03 04:40:00|37.29|34.49|37.23|34.43|37.35|34.55|37.23|34.43|0
1659501900000|2022-08-03 04:45:00|37.19|34.39|37.1|34.3|37.23|34.43|36.96|34.16|0
1659502200000|2022-08-03 04:50:00|37.06|34.26|37.3|34.5|37.51|34.71|37.06|34.26|0
1659502500000|2022-08-03 04:55:00|37.34|34.54|37.54|34.74|37.63|34.83|37.3|34.5|0
1659502800000|2022-08-03 05:00:00|37.5|34.7|37.42|34.62|37.5|34.7|37.26|34.46|0
1659503100000|2022-08-03 05:05:00|37.46|34.66|37.33|34.53|37.54|34.74|37.21|34.41|0
1659503400000|2022-08-03 05:10:00|37.35|34.55|37.04|34.24|37.41|34.61|37.04|34.24|0
1659503700000|2022-08-03 05:15:00|36.96|34.16|37.16|34.36|37.16|34.36|36.96|34.16|0
1659504000000|2022-08-03 05:20:00|37.2|34.4|36.87|34.07|37.2|34.4|36.87|34.07|0
1659504300000|2022-08-03 05:25:00|36.79|33.99|36.91|34.11|36.91|34.11|36.55|33.75|0
1659504600000|2022-08-03 05:30:00|36.93|34.13|36.58|33.78|36.93|34.13|36.54|33.74|0
1659504900000|2022-08-03 05:35:00|36.62|33.82|36.62|33.82|36.82|34.02|36.56|33.76|0
1659505200000|2022-08-03 05:40:00|36.6|33.8|36.73|33.93|36.74|33.94|36.54|33.74|0
1659505500000|2022-08-03 05:45:00|36.77|33.97|36.89|34.09|36.97|34.17|36.69|33.89|0
1659505800000|2022-08-03 05:50:00|36.85|34.05|36.83|34.03|36.89|34.09|36.69|33.89|0
1659506100000|2022-08-03 05:55:00|36.85|34.05|36.84|34.04|36.93|34.13|36.72|33.92|0
1659506400000|2022-08-03 06:00:00|36.89|34.09|36.84|34.04|36.97|34.17|36.56|33.76|0
1659506700000|2022-08-03 06:05:00|36.88|34.08|36.53|33.73|36.92|34.12|36.33|33.53|0
1659507000000|2022-08-03 06:10:00|36.51|33.71|36.59|33.79|36.63|33.83|36.43|33.63|0
1659507300000|2022-08-03 06:15:00|36.57|33.77|36.63|33.83|36.67|33.87|36.43|33.63|0
1659507600000|2022-08-03 06:20:00|36.67|33.87|36.87|34.07|36.93|34.13|36.63|33.83|0
1659507900000|2022-08-03 06:25:00|36.83|34.03|36.86|34.06|36.94|34.14|36.66|33.86|0
1659508200000|2022-08-03 06:30:00|36.82|34.02|36.98|34.18|37.06|34.26|36.82|34.02|0
1659508500000|2022-08-03 06:35:00|37|34.2|36.94|34.14|37.06|34.26|36.73|33.93|0
1659508800000|2022-08-03 06:40:00|36.9|34.1|37.18|34.38|37.22|34.42|36.85|34.05|0
1659509100000|2022-08-03 06:45:00|37.14|34.34|37.26|34.46|38.09|35.29|37.01|34.21|0
1659509400000|2022-08-03 06:50:00|37.22|34.42|37.05|34.25|37.26|34.46|37.01|34.21|0
1659509700000|2022-08-03 06:55:00|37.01|34.21|37.03|34.23|37.09|34.29|36.93|34.13|0
1659510000000|2022-08-03 07:00:00|37.05|34.25|38.2|35.4|38.37|35.57|37.05|34.25|0
1659510300000|2022-08-03 07:05:00|37.96|35.56|37.5|35.1|38.13|35.73|37.38|34.98|0
1659510600000|2022-08-03 07:10:00|37.46|35.06|37.99|35.59|38.08|35.68|37.21|34.81|0
1659510900000|2022-08-03 07:15:00|38.08|35.68|37.14|34.74|38.2|35.8|37.08|34.68|0
1659511200000|2022-08-03 07:20:00|37.16|34.76|36.89|34.49|37.2|34.8|36.67|34.27|0
1659511500000|2022-08-03 07:25:00|36.95|34.55|36.83|34.43|37.1|34.7|36.66|34.26|0
1659511800000|2022-08-03 07:30:00|36.87|34.47|37.15|34.75|37.19|34.79|36.66|34.26|0
1659512100000|2022-08-03 07:35:00|37.17|34.77|37.17|34.77|37.27|34.87|36.94|34.54|0
1659512400000|2022-08-03 07:40:00|37.13|34.73|37.51|35.11|37.6|35.2|37.1|34.7|0
1659512700000|2022-08-03 07:45:00|37.6|35.2|38.01|35.61|38.07|35.67|37.51|35.11|0
1659513000000|2022-08-03 07:50:00|38.05|35.65|37.63|35.23|38.05|35.65|37.61|35.21|0
1659513300000|2022-08-03 07:55:00|37.69|35.29|37.71|35.31|38|35.6|37.55|35.15|0
1659513600000|2022-08-03 08:00:00|37.67|35.27|37.71|35.31|37.79|35.39|37.33|34.93|0
1659513900000|2022-08-03 08:05:00|37.69|35.29|38.16|35.76|38.29|35.89|37.66|35.26|0
1659514200000|2022-08-03 08:10:00|38.18|35.78|38.07|35.67|38.43|36.03|37.95|35.55|0
1659514500000|2022-08-03 08:15:00|38.03|35.63|37.9|35.5|38.03|35.63|37.82|35.42|0
1659514800000|2022-08-03 08:20:00|37.86|35.46|37.28|34.88|37.9|35.5|37.23|34.83|0
1659515100000|2022-08-03 08:25:00|37.23|34.83|37.21|34.81|37.32|34.92|37.07|34.67|0
1659515400000|2022-08-03 08:30:00|37.19|34.79|36.82|34.42|37.19|34.79|36.74|34.34|0
1659515700000|2022-08-03 08:35:00|36.8|34.4|37|34.6|37.1|34.7|36.8|34.4|0
1659516000000|2022-08-03 08:40:00|36.98|34.58|36.85|34.45|37.14|34.74|36.83|34.43|0
1659516300000|2022-08-03 08:45:00|36.83|34.43|36.89|34.49|36.97|34.57|36.77|34.37|0
1659516600000|2022-08-03 08:50:00|36.87|34.47|36.64|34.24|37.03|34.63|36.6|34.2|0
1659516900000|2022-08-03 08:55:00|36.66|34.26|36.88|34.48|36.88|34.48|36.52|34.12|0
1659517200000|2022-08-03 09:00:00|36.86|34.46|36.75|34.35|37.02|34.62|36.67|34.27|0
1659517500000|2022-08-03 09:05:00|36.73|34.33|36.55|34.15|36.86|34.46|36.51|34.11|0
1659517800000|2022-08-03 09:10:00|36.59|34.19|35.78|33.38|36.61|34.21|35.7|33.3|0
1659518100000|2022-08-03 09:15:00|35.74|33.34|35.7|33.3|35.9|33.5|35.14|32.74|0
1659518400000|2022-08-03 09:20:00|35.72|33.32|34.66|32.26|35.77|33.37|34.58|32.18|0
1659518700000|2022-08-03 09:25:00|34.62|32.22|34.77|32.37|34.89|32.49|34.62|32.22|0
1659519000000|2022-08-03 09:30:00|34.75|32.35|34.5|32.1|34.89|32.49|34.5|32.1|0
1659519300000|2022-08-03 09:35:00|34.54|32.14|34.65|32.25|34.69|32.29|34.46|32.06|0
1659519600000|2022-08-03 09:40:00|34.57|32.17|34.88|32.48|34.96|32.56|34.57|32.17|0
1659519900000|2022-08-03 09:45:00|34.9|32.5|35.07|32.67|35.15|32.75|34.88|32.48|0
1659520200000|2022-08-03 09:50:00|35.09|32.69|35.03|32.63|35.11|32.71|34.87|32.47|0
1659520500000|2022-08-03 09:55:00|35.05|32.65|35.1|32.7|35.15|32.75|35.03|32.63|0
1659520800000|2022-08-03 10:00:00|35.12|32.72|34.78|32.38|35.14|32.74|34.76|32.36|0
1659521100000|2022-08-03 10:05:00|34.76|32.36|34.71|32.31|34.85|32.45|34.6|32.2|0
1659521400000|2022-08-03 10:10:00|34.73|32.33|34.34|31.94|34.73|32.33|34.24|31.84|0
1659521700000|2022-08-03 10:15:00|34.36|31.96|34.88|32.48|34.94|32.54|34.36|31.96|0
1659522000000|2022-08-03 10:20:00|34.86|32.46|35.02|32.62|35.06|32.66|34.82|32.42|0
1659522300000|2022-08-03 10:25:00|34.98|32.58|34.93|32.53|35.06|32.66|34.82|32.42|0
1659522600000|2022-08-03 10:30:00|34.9|32.5|34.83|32.43|34.95|32.55|34.74|32.34|0
1659522900000|2022-08-03 10:35:00|34.81|32.41|34.85|32.45|34.99|32.59|34.65|32.25|0
1659523200000|2022-08-03 10:40:00|34.89|32.49|35.12|32.72|35.18|32.78|34.81|32.41|0
1659523500000|2022-08-03 10:45:00|35.08|32.68|34.92|32.52|35.16|32.76|34.84|32.44|0
1659523800000|2022-08-03 10:50:00|34.9|32.5|34.88|32.48|35.12|32.72|34.84|32.44|0
1659524100000|2022-08-03 10:55:00|34.92|32.52|34.76|32.36|35.07|32.67|34.72|32.32|0
1659524400000|2022-08-03 11:00:00|34.79|32.39|34.4|32|34.99|32.59|34.38|31.98|0
1659524700000|2022-08-03 11:05:00|34.44|32.04|33.97|31.57|34.44|32.04|33.97|31.57|0
1659525000000|2022-08-03 11:10:00|33.99|31.59|33.97|31.57|34.12|31.72|33.89|31.49|0
1659525300000|2022-08-03 11:15:00|33.95|31.55|34.04|31.64|34.08|31.68|33.89|31.49|0
1659525600000|2022-08-03 11:20:00|34.06|31.66|34.15|31.75|34.27|31.87|34.04|31.64|0
1659525900000|2022-08-03 11:25:00|34.13|31.73|33.76|31.36|34.23|31.83|33.73|31.33|0
1659526200000|2022-08-03 11:30:00|33.8|31.4|34.3|31.9|34.38|31.98|33.69|31.29|0
1659526500000|2022-08-03 11:35:00|34.34|31.94|34.57|32.17|34.65|32.25|34.22|31.82|0
1659526800000|2022-08-03 11:40:00|34.61|32.21|34.53|32.13|34.76|32.36|34.49|32.09|0
1659527100000|2022-08-03 11:45:00|34.49|32.09|34.33|31.93|34.68|32.28|34.29|31.89|0
1659527400000|2022-08-03 11:50:00|34.29|31.89|34|31.6|34.33|31.93|34|31.6|0
1659527700000|2022-08-03 11:55:00|33.98|31.58|34.03|31.63|34.13|31.73|33.94|31.54|0
1659528000000|2022-08-03 12:00:00|34.05|31.65|33.84|31.44|34.13|31.73|33.82|31.42|0
1659528300000|2022-08-03 12:05:00|33.85|31.45|34.16|31.76|34.39|31.99|33.85|31.45|0
1659528600000|2022-08-03 12:10:00|34.2|31.8|33.31|30.91|34.2|31.8|33.31|30.91|0
1659528900000|2022-08-03 12:15:00|33.24|30.84|33.12|30.72|33.37|30.97|33.12|30.72|0
1659529200000|2022-08-03 12:20:00|33.05|30.65|33.56|31.16|33.59|31.19|32.86|30.46|0
1659529500000|2022-08-03 12:25:00|33.59|31.19|33.51|31.11|33.61|31.21|33.4|31|0
1659529800000|2022-08-03 12:30:00|33.48|31.08|33.32|30.92|33.55|31.15|33.21|30.81|0
1659530100000|2022-08-03 12:35:00|33.3|30.9|33.62|31.22|33.62|31.22|33.17|30.77|0
1659530400000|2022-08-03 12:40:00|33.6|31.2|33.31|30.91|33.6|31.2|33.28|30.88|0
1659530700000|2022-08-03 12:45:00|33.28|30.88|33.2|30.8|33.46|31.06|33.05|30.65|0
1659531000000|2022-08-03 12:50:00|33.24|30.84|33.1|30.7|33.35|30.95|33.08|30.68|0
1659531300000|2022-08-03 12:55:00|33.12|30.72|33.3|30.9|33.3|30.9|32.78|30.38|0
1659531600000|2022-08-03 13:00:00|33.25|30.85|33.26|30.86|33.38|30.98|33.19|30.79|0
1659531900000|2022-08-03 13:05:00|33.28|30.88|33.6|31.2|33.75|31.35|33.19|30.79|0
1659532200000|2022-08-03 13:10:00|33.56|31.16|33.33|30.93|33.56|31.16|33.22|30.82|0
1659532500000|2022-08-03 13:15:00|33.29|30.89|33.74|31.34|33.75|31.35|33.29|30.89|0
1659532800000|2022-08-03 13:20:00|33.71|31.31|33.7|31.3|33.78|31.38|33.55|31.15|0
1659533100000|2022-08-03 13:25:00|33.63|31.23|33.81|31.41|33.85|31.45|33.55|31.15|0
1659533400000|2022-08-03 13:30:00|33.51|31.11|33.54|31.14|34.2|31.8|32.79|30.39|0
1659533700000|2022-08-03 13:35:00|33.43|31.03|32.16|29.76|33.43|31.03|31.72|29.32|0
1659534000000|2022-08-03 13:40:00|32.09|29.69|32.64|30.24|32.94|30.54|31.62|29.22|0
1659534300000|2022-08-03 13:45:00|32.61|30.21|32.23|29.83|33.47|31.07|32.16|29.76|0
1659534600000|2022-08-03 13:50:00|32.12|29.72|31.9|29.5|32.57|30.17|31.83|29.43|0
1659534900000|2022-08-03 13:55:00|31.86|29.46|31.63|29.23|32.05|29.65|31.53|29.13|0
1659535200000|2022-08-03 14:00:00|32.03|29.63|31.06|28.66|32.75|30.35|30.96|28.56|0
1659535500000|2022-08-03 14:05:00|30.99|28.59|30.78|28.38|30.99|28.59|30.46|28.06|0
1659535800000|2022-08-03 14:10:00|30.71|28.31|30.54|28.14|30.97|28.57|29.59|27.19|0
1659536100000|2022-08-03 14:15:00|30.44|28.04|32.31|29.91|32.57|30.17|30.3|27.9|0
1659536400000|2022-08-03 14:20:00|32.34|29.94|32.23|29.83|32.52|30.12|32.08|29.68|0
1659536700000|2022-08-03 14:25:00|32.15|29.75|31.21|28.81|32.3|29.9|30.99|28.59|0
1659537000000|2022-08-03 14:30:00|31.24|28.84|32.22|29.82|32.44|30.04|30.96|28.56|0
1659537300000|2022-08-03 14:35:00|32.15|29.75|32.48|30.08|33.34|30.94|32.11|29.71|0
1659537600000|2022-08-03 14:40:00|32.51|30.11|31.68|29.28|33.11|30.71|31.57|29.17|0
1659537900000|2022-08-03 14:45:00|31.71|29.31|30.77|28.37|31.79|29.39|30.63|28.23|0
1659538200000|2022-08-03 14:50:00|30.74|28.34|31.2|28.8|31.27|28.87|30.63|28.23|0
1659538500000|2022-08-03 14:55:00|31.09|28.69|30.35|27.95|31.13|28.73|30.21|27.81|0
1659538800000|2022-08-03 15:00:00|30.24|27.84|30.28|27.88|30.6|28.2|29.75|27.35|0
1659539100000|2022-08-03 15:05:00|30.26|27.86|29.68|27.28|30.29|27.89|29.68|27.28|0
1659539400000|2022-08-03 15:10:00|29.64|27.24|29.23|26.83|29.85|27.45|28.85|26.45|0
1659539700000|2022-08-03 15:15:00|29.26|26.86|29.81|27.41|29.84|27.44|28.94|26.54|0
1659540000000|2022-08-03 15:20:00|29.77|27.37|29.32|26.92|29.81|27.41|29.19|26.79|0
1659540300000|2022-08-03 15:25:00|29.29|26.89|29.1|26.7|29.36|26.96|28.71|26.31|0
1659540600000|2022-08-03 15:30:00|29.11|26.71|28.99|26.59|29.94|27.54|28.82|26.42|0
1659540900000|2022-08-03 15:35:00|28.96|26.56|28.28|25.88|28.96|26.56|28.25|25.85|0
1659541200000|2022-08-03 15:40:00|28.25|25.85|28.15|25.75|28.28|25.88|27.92|25.52|0
1659541500000|2022-08-03 15:45:00|28.11|25.71|28.14|25.74|28.21|25.81|27.75|25.35|0
1659541800000|2022-08-03 15:50:00|28.08|25.68|28.17|25.77|28.71|26.31|28.08|25.68|0
1659542100000|2022-08-03 15:55:00|28.21|25.81|27.71|25.31|28.21|25.81|27.58|25.18|0
1659542400000|2022-08-03 16:00:00|27.68|25.28|27.71|25.31|28|25.6|27.64|25.24|0
1659542700000|2022-08-03 16:05:00|27.67|25.27|28|25.6|28.1|25.7|27.54|25.14|0
1659543000000|2022-08-03 16:10:00|28.03|25.63|28.13|25.73|28.43|26.03|27.9|25.5|0
1659543300000|2022-08-03 16:15:00|28.09|25.69|28.09|25.69|28.59|26.19|28.09|25.69|0
1659543600000|2022-08-03 16:20:00|28.12|25.72|27.56|25.16|28.12|25.72|27.5|25.1|0
1659543900000|2022-08-03 16:25:00|27.59|25.19|27.92|25.52|27.95|25.55|27.53|25.13|0
1659544200000|2022-08-03 16:30:00|27.89|25.49|27.04|24.64|27.92|25.52|27.01|24.61|0
1659544500000|2022-08-03 16:35:00|27.07|24.67|26.94|24.54|27.17|24.77|26.69|24.29|0
1659544800000|2022-08-03 16:40:00|26.97|24.57|26.74|24.34|27.48|25.08|26.52|24.12|0
1659545100000|2022-08-03 16:45:00|26.78|24.38|26.11|23.71|26.81|24.41|26.11|23.71|0
1659545400000|2022-08-03 16:50:00|26.15|23.75|26.3|23.9|26.36|23.96|26.02|23.62|0
1659545700000|2022-08-03 16:55:00|26.33|23.93|26.42|24.02|26.45|24.05|26.11|23.71|0
1659546000000|2022-08-03 17:00:00|26.36|23.96|25.86|23.46|26.39|23.99|25.86|23.46|0
1659546300000|2022-08-03 17:05:00|25.89|23.49|26.01|23.61|26.17|23.77|25.83|23.43|0
1659546600000|2022-08-03 17:10:00|25.95|23.55|26.24|23.84|26.35|23.95|25.95|23.55|0
1659546900000|2022-08-03 17:15:00|26.22|23.82|25.55|23.15|26.61|24.21|25.22|22.82|0
1659547200000|2022-08-03 17:20:00|25.58|23.18|25.46|23.06|25.89|23.49|25.34|22.94|0
1659547500000|2022-08-03 17:25:00|25.43|23.03|25.12|22.72|25.52|23.12|25.02|22.64|0
1659547800000|2022-08-03 17:30:00|25.08|22.69|24.95|22.58|25.24|22.84|24.92|22.55|0
1659548100000|2022-08-03 17:35:00|25.02|22.63|25.39|22.99|25.51|23.11|24.97|22.59|0
1659548400000|2022-08-03 17:40:00|25.42|23.02|25.23|22.83|25.7|23.3|25.17|22.77|0
1659548700000|2022-08-03 17:45:00|25.26|22.86|25.12|22.73|25.63|23.23|25.12|22.73|0
1659549000000|2022-08-03 17:50:00|25.1|22.71|24.88|22.51|25.17|22.77|24.85|22.48|0
1659549300000|2022-08-03 17:55:00|24.91|22.54|25.13|22.73|25.38|22.98|24.88|22.51|0
1659549600000|2022-08-03 18:00:00|25.16|22.76|25.06|22.67|25.5|23.1|24.93|22.56|0
1659549900000|2022-08-03 18:05:00|25.03|22.65|24.99|22.61|25.22|22.82|24.9|22.53|0
1659550200000|2022-08-03 18:10:00|24.96|22.59|24.86|22.5|25.15|22.76|24.71|22.36|0
1659550500000|2022-08-03 18:15:00|24.85|22.48|24.52|22.18|24.96|22.58|24.52|22.18|0
1659550800000|2022-08-03 18:20:00|24.55|22.21|24.42|22.09|24.58|22.24|24.3|21.98|0
1659551100000|2022-08-03 18:25:00|24.39|22.07|24.67|22.32|24.73|22.37|24.33|22.01|0
1659551400000|2022-08-03 18:30:00|24.63|22.29|24.66|22.31|24.79|22.43|24.41|22.09|0
1659551700000|2022-08-03 18:35:00|24.69|22.34|24.88|22.51|24.88|22.51|24.47|22.14|0
1659552000000|2022-08-03 18:40:00|24.85|22.48|25|22.62|25.35|22.95|24.69|22.34|0
1659552300000|2022-08-03 18:45:00|24.97|22.59|24.72|22.36|25.26|22.86|24.62|22.28|0
1659552600000|2022-08-03 18:50:00|24.81|22.45|24.59|22.25|24.97|22.59|24.49|22.16|0
1659552900000|2022-08-03 18:55:00|24.62|22.27|24.74|22.38|24.82|22.46|24.43|22.1|0
1659553200000|2022-08-03 19:00:00|24.8|22.44|24.36|22.04|24.99|22.61|24.27|21.96|0
1659553500000|2022-08-03 19:05:00|24.27|21.96|24.58|22.24|24.61|22.27|24.11|21.82|0
1659553800000|2022-08-03 19:10:00|24.61|22.27|24.73|22.38|24.99|22.61|24.58|22.24|0
1659554100000|2022-08-03 19:15:00|24.79|22.43|24.7|22.34|25.05|22.66|24.57|22.23|0
1659554400000|2022-08-03 19:20:00|24.67|22.32|24.69|22.34|24.82|22.46|24.54|22.2|0
1659554700000|2022-08-03 19:25:00|24.76|22.4|24.75|22.4|24.95|22.57|24.69|22.34|0
1659555000000|2022-08-03 19:30:00|24.78|22.42|24.44|22.11|24.85|22.48|24.44|22.11|0
1659555300000|2022-08-03 19:35:00|24.41|22.08|24.37|22.05|24.53|22.19|24.22|21.91|0
1659555600000|2022-08-03 19:40:00|24.34|22.02|23.78|21.52|24.5|22.16|23.72|21.46|0
1659555900000|2022-08-03 19:45:00|23.91|21.63|23.71|21.45|24.76|22.4|23.41|21.18|0
1659556200000|2022-08-03 19:50:00|23.68|21.43|23.65|21.4|23.77|21.51|23.31|21.09|0
1659556500000|2022-08-03 19:55:00|23.62|21.37|24.89|22.52|24.99|22.61|23.62|21.37|0
1659556800000|2022-08-03 20:00:00|24.7|22.35|25.08|22.69|25.24|22.84|24.7|22.35|0
1659557100000|2022-08-03 20:05:00|25.11|22.72|25.34|22.94|25.37|22.97|24.7|22.35|0
1659557400000|2022-08-03 20:10:00|25.31|22.91|25.21|22.81|25.31|22.91|25.12|22.72|0
1659557700000|2022-08-03 20:15:00|25.23|22.82|25.3|22.89|25.31|22.9|25.21|22.81|0
1659558000000|2022-08-03 20:20:00|25.34|22.92|25.56|23.13|25.56|23.13|25.34|22.92|0
1659558300000|2022-08-03 20:25:00|25.53|23.1|25.43|23.01|25.59|23.16|25.43|23.01|0
1659558600000|2022-08-03 20:30:00|25.33|22.92|25.39|22.97|25.44|23.02|25.23|22.83|0
1659558900000|2022-08-03 20:35:00|25.36|22.94|25.24|22.84|25.39|22.97|25.2|22.8|0
1659559200000|2022-08-03 20:40:00|25.26|22.85|25.13|22.73|25.26|22.85|25.1|22.71|0
1659559500000|2022-08-03 20:45:00|25.16|22.76|25.22|22.82|25.25|22.85|25.16|22.76|0
1659559800000|2022-08-03 20:50:00|25.19|22.79|25.25|22.85|25.25|22.85|25.16|22.76|0
1659560100000|2022-08-03 20:55:00|25.27|22.86|25.33|22.92|25.38|22.96|25.25|22.84|0
1659560400000|2022-08-03 21:00:00|25.31|22.9|25.24|22.84|25.31|22.9|25.23|22.83|0
1659560700000|2022-08-03 21:05:00|25.26|22.83|25.31|22.9|25.31|22.9|25.24|22.83|0
1659561000000|2022-08-03 21:10:00|25.3|22.89|25.31|22.9|25.32|22.91|25.29|22.88|0
1659561300000|2022-08-03 21:15:00|25.32|22.91|25.34|22.93|25.36|22.95|25.29|22.88|0
1659561600000|2022-08-03 21:20:00|25.33|22.92|25.27|22.86|25.37|22.95|25.27|22.86|0
1659561900000|2022-08-03 21:25:00|25.26|22.85|25.23|22.82|25.28|22.87|25.21|22.81|0
1659562200000|2022-08-03 21:30:00|25.22|22.83|25.23|22.83|25.23|22.83|25.2|22.8|0
1659562500000|2022-08-03 21:35:00|25.22|22.82|25.22|22.82|25.22|22.82|25.21|22.81|0
1659562800000|2022-08-03 21:40:00|25.23|22.83|25.2|22.8|25.24|22.83|25.2|22.8|0
1659563100000|2022-08-03 21:45:00|25.19|22.79|25.23|22.83|25.23|22.83|25.19|22.79|0
1659563400000|2022-08-03 21:50:00|25.27|22.87|25.27|22.86|25.31|22.9|25.26|22.85|0
1659563700000|2022-08-03 21:55:00|25.23|22.83|25.25|22.84|25.27|22.86|25.19|22.79|0
1659564000000|2022-08-03 22:00:00|25.29|22.88|25.59|23.16|25.66|23.22|25.29|22.88|0
1659564300000|2022-08-03 22:05:00|25.56|23.13|25.43|23.01|25.58|23.14|25.43|23.01|0
1659564600000|2022-08-03 22:10:00|25.41|22.99|25.33|22.92|25.52|23.09|25.3|22.89|0
1659564900000|2022-08-03 22:15:00|25.3|22.89|25.29|22.88|25.36|22.94|25.23|22.83|0
1659565200000|2022-08-03 22:20:00|25.26|22.85|25.19|22.79|25.29|22.88|25.16|22.76|0
1659565500000|2022-08-03 22:25:00|25.21|22.81|25.22|22.82|25.25|22.85|25.16|22.76|0
1659565800000|2022-08-03 22:30:00|25.21|22.8|25.38|22.96|25.41|22.99|25.16|22.76|0
1659566100000|2022-08-03 22:35:00|25.41|22.99|25.51|23.08|25.54|23.11|25.28|22.87|0
1659566400000|2022-08-03 22:40:00|25.44|23.02|25.47|23.04|25.57|23.13|25.37|22.96|0
1659566700000|2022-08-03 22:45:00|25.44|23.01|25.14|22.75|25.47|23.04|25.11|22.72|0
1659567000000|2022-08-03 22:50:00|25.11|22.72|25.24|22.83|25.3|22.89|25.08|22.69|0
1659567300000|2022-08-03 22:55:00|25.22|22.82|25.14|22.74|25.22|22.82|25.07|22.69|0
1659567600000|2022-08-03 23:00:00|25.15|22.76|25.2|22.8|25.39|22.97|25.15|22.76|0
1659567900000|2022-08-03 23:05:00|25.21|22.81|25.24|22.84|25.36|22.94|25.21|22.81|0
1659568200000|2022-08-03 23:10:00|25.28|22.87|25.27|22.87|25.36|22.94|25.19|22.79|0
1659568500000|2022-08-03 23:15:00|25.29|22.88|25.27|22.86|25.35|22.94|25.27|22.86|0
1659568800000|2022-08-03 23:20:00|25.29|22.88|25.25|22.85|25.35|22.93|25.25|22.85|0
1659569100000|2022-08-03 23:25:00|25.27|22.86|25.21|22.81|25.28|22.87|25.12|22.73|0
1659569400000|2022-08-03 23:30:00|25.25|22.84|25.31|22.9|25.31|22.9|25.18|22.78|0
1659569700000|2022-08-03 23:35:00|25.29|22.88|25.37|22.95|25.4|22.98|25.21|22.81|0
1659570000000|2022-08-03 23:40:00|25.4|22.98|25.3|22.89|25.4|22.98|25.27|22.86|0
1659570300000|2022-08-03 23:45:00|25.32|22.91|25.25|22.85|25.43|23.01|25.23|22.83|0
1659570600000|2022-08-03 23:50:00|25.23|22.83|25.26|22.86|25.36|22.95|25.23|22.83|0
1659570900000|2022-08-03 23:55:00|25.3|22.89|25.49|23.06|25.49|23.06|25.23|22.83|0
1659571200000|2022-08-04 00:00:00|25.55|23.12|25.65|23.2|25.75|23.3|25.55|23.12|0
1659571500000|2022-08-04 00:05:00|25.61|23.17|25.51|23.08|25.68|23.23|25.51|23.08|0
1659571800000|2022-08-04 00:10:00|25.48|23.05|25.38|22.96|25.54|23.11|25.3|22.89|0
1659572100000|2022-08-04 00:15:00|25.35|22.93|25.18|22.78|25.38|22.96|25.15|22.75|0
1659572400000|2022-08-04 00:20:00|25.15|22.75|25.03|22.65|25.15|22.75|24.83|22.46|0
1659572700000|2022-08-04 00:25:00|24.99|22.61|24.79|22.43|25.05|22.66|24.7|22.34|0
1659573000000|2022-08-04 00:30:00|24.81|22.45|24.76|22.4|24.82|22.46|24.54|22.2|0
1659573300000|2022-08-04 00:35:00|24.77|22.41|24.91|22.54|24.98|22.6|24.72|22.37|0
1659573600000|2022-08-04 00:40:00|24.94|22.57|24.88|22.51|24.94|22.57|24.59|22.25|0
1659573900000|2022-08-04 00:45:00|24.89|22.52|25.39|22.97|26.9|24.34|24.72|22.36|0
1659574200000|2022-08-04 00:50:00|25.37|22.95|25.35|22.94|25.45|23.03|25.32|22.91|0
1659574500000|2022-08-04 00:55:00|25.3|22.89|25.16|22.76|25.3|22.89|25.12|22.73|0
1659574800000|2022-08-04 01:00:00|25.19|22.79|25.72|23.27|25.75|23.3|25.15|22.76|0
1659575100000|2022-08-04 01:05:00|25.75|23.3|25.62|23.18|25.78|23.33|25.55|23.12|0
1659575400000|2022-08-04 01:10:00|25.63|23.19|25.84|23.38|25.87|23.41|25.61|23.17|0
1659575700000|2022-08-04 01:15:00|25.77|23.32|25.58|23.14|25.81|23.35|25.51|23.08|0
1659576000000|2022-08-04 01:20:00|25.56|23.13|25.54|23.11|25.61|23.17|25.35|22.94|0
1659576300000|2022-08-04 01:25:00|25.53|23.09|25.47|23.05|25.57|23.14|25.4|22.98|0
1659576600000|2022-08-04 01:30:00|25.44|23.02|25.34|22.93|25.6|23.16|25.28|22.87|0
1659576900000|2022-08-04 01:35:00|25.31|22.9|25.21|22.81|25.4|22.99|25.18|22.78|0
1659577200000|2022-08-04 01:40:00|25.18|22.78|25.37|22.95|25.4|22.98|25.18|22.78|0
1659577500000|2022-08-04 01:45:00|25.34|22.92|25.49|23.06|25.53|23.09|25.27|22.86|0
1659577800000|2022-08-04 01:50:00|25.52|23.09|25.62|23.18|25.62|23.18|25.52|23.09|0
1659578100000|2022-08-04 01:55:00|25.59|23.15|25.62|23.18|25.65|23.21|25.52|23.09|0
1659578400000|2022-08-04 02:00:00|25.6|23.16|25.45|23.03|25.65|23.2|25.42|23|0
1659578700000|2022-08-04 02:05:00|25.44|23.01|25.48|23.05|25.51|23.08|25.42|23|0
1659579000000|2022-08-04 02:10:00|25.5|23.07|25.77|23.31|25.83|23.37|25.5|23.07|0
1659579300000|2022-08-04 02:15:00|25.74|23.28|25.76|23.31|25.86|23.4|25.72|23.27|0
1659579600000|2022-08-04 02:20:00|25.73|23.28|25.89|23.43|25.93|23.46|25.73|23.28|0
1659579900000|2022-08-04 02:25:00|25.88|23.41|25.99|23.51|26.09|23.6|25.88|23.41|0
1659580200000|2022-08-04 02:30:00|25.95|23.48|26.02|23.54|26.12|23.63|25.92|23.45|0
1659580500000|2022-08-04 02:35:00|26.05|23.57|26.21|23.71|26.28|23.77|25.98|23.51|0
1659580800000|2022-08-04 02:40:00|26.23|23.73|26.11|23.62|26.28|23.77|26.11|23.62|0
1659581100000|2022-08-04 02:45:00|26.12|23.64|25.94|23.47|26.14|23.65|25.94|23.47|0
1659581400000|2022-08-04 02:50:00|25.97|23.5|26|23.53|26.04|23.56|25.94|23.47|0
1659581700000|2022-08-04 02:55:00|26.02|23.54|25.74|23.29|26.07|23.59|25.71|23.26|0
1659582000000|2022-08-04 03:00:00|25.71|23.26|25.9|23.43|25.93|23.46|25.71|23.26|0
1659582300000|2022-08-04 03:05:00|25.93|23.46|25.73|23.28|25.93|23.46|25.73|23.28|0
1659582600000|2022-08-04 03:10:00|25.7|23.25|25.76|23.31|25.86|23.4|25.7|23.25|0
1659582900000|2022-08-04 03:15:00|25.79|23.34|25.72|23.27|25.79|23.34|25.69|23.25|0
1659583200000|2022-08-04 03:20:00|25.76|23.3|25.75|23.3|25.76|23.3|25.69|23.24|0
1659583500000|2022-08-04 03:25:00|25.79|23.33|25.96|23.49|25.98|23.51|25.79|23.33|0
1659583800000|2022-08-04 03:30:00|25.95|23.48|25.94|23.47|26.14|23.65|25.88|23.42|0
1659584100000|2022-08-04 03:35:00|25.96|23.49|25.97|23.5|26.07|23.59|25.94|23.47|0
1659584400000|2022-08-04 03:40:00|26.01|23.53|26.2|23.7|26.2|23.7|25.94|23.47|0
1659584700000|2022-08-04 03:45:00|26.23|23.73|26.43|23.91|26.43|23.91|26.23|23.73|0
1659585000000|2022-08-04 03:50:00|26.41|23.9|26.23|23.73|26.43|23.91|26.23|23.73|0
1659585300000|2022-08-04 03:55:00|26.21|23.71|26.12|23.64|26.27|23.77|26.12|23.64|0
1659585600000|2022-08-04 04:00:00|26.14|23.65|26.09|23.6|26.16|23.67|26.06|23.57|0
1659585900000|2022-08-04 04:05:00|26.12|23.63|26.04|23.56|26.14|23.65|25.99|23.51|0
1659586200000|2022-08-04 04:10:00|26.05|23.57|25.98|23.51|26.05|23.57|25.89|23.42|0
1659586500000|2022-08-04 04:15:00|26|23.52|26.01|23.53|26.08|23.6|26|23.52|0
1659586800000|2022-08-04 04:20:00|26.03|23.55|26.12|23.64|26.14|23.65|26.01|23.53|0
1659587100000|2022-08-04 04:25:00|26.11|23.62|26.1|23.62|26.17|23.68|26.07|23.59|0
1659587400000|2022-08-04 04:30:00|26.09|23.6|25.9|23.44|26.09|23.6|25.9|23.44|0
1659587700000|2022-08-04 04:35:00|25.89|23.42|25.97|23.49|25.97|23.49|25.84|23.38|0
1659588000000|2022-08-04 04:40:00|25.95|23.48|25.96|23.49|25.97|23.49|25.93|23.46|0
1659588300000|2022-08-04 04:45:00|25.93|23.46|25.89|23.43|25.95|23.47|25.86|23.4|0
1659588600000|2022-08-04 04:50:00|25.86|23.4|25.96|23.48|25.96|23.48|25.8|23.34|0
1659588900000|2022-08-04 04:55:00|25.92|23.45|25.99|23.51|26.02|23.54|25.89|23.42|0
1659589200000|2022-08-04 05:00:00|25.97|23.5|25.97|23.49|25.98|23.51|25.76|23.3|0
1659589500000|2022-08-04 05:05:00|25.98|23.51|26.21|23.71|26.21|23.71|25.97|23.49|0
1659589800000|2022-08-04 05:10:00|26.19|23.7|26.21|23.71|26.27|23.77|26.04|23.56|0
1659590100000|2022-08-04 05:15:00|26.22|23.73|25.96|23.48|26.22|23.73|25.91|23.44|0
1659590400000|2022-08-04 05:20:00|25.97|23.5|25.84|23.38|26.04|23.56|25.84|23.38|0
1659590700000|2022-08-04 05:25:00|25.81|23.35|25.93|23.46|25.97|23.49|25.77|23.32|0
1659591000000|2022-08-04 05:30:00|25.9|23.43|25.77|23.31|26.06|23.58|25.69|23.24|0
1659591300000|2022-08-04 05:35:00|25.73|23.28|25.88|23.41|25.89|23.43|25.67|23.22|0
1659591600000|2022-08-04 05:40:00|25.86|23.4|25.89|23.42|25.92|23.45|25.73|23.28|0
1659591900000|2022-08-04 05:45:00|25.92|23.45|26.08|23.6|26.12|23.63|25.92|23.45|0
1659592200000|2022-08-04 05:50:00|26.1|23.61|25.92|23.45|26.12|23.63|25.82|23.36|0
1659592500000|2022-08-04 05:55:00|25.9|23.43|26.16|23.67|26.21|23.71|25.78|23.33|0
1659592800000|2022-08-04 06:00:00|26.18|23.68|26.11|23.62|26.34|23.83|26.04|23.56|0
1659593100000|2022-08-04 06:05:00|26.14|23.65|26.04|23.56|26.17|23.68|25.87|23.41|0
1659593400000|2022-08-04 06:10:00|25.97|23.5|26.03|23.55|26.23|23.74|25.97|23.5|0
1659593700000|2022-08-04 06:15:00|26.07|23.58|26.16|23.67|26.26|23.76|26.07|23.58|0
1659594000000|2022-08-04 06:20:00|26.18|23.69|26.08|23.59|26.2|23.7|26.01|23.53|0
1659594300000|2022-08-04 06:25:00|26.06|23.58|26.06|23.58|26.09|23.61|25.89|23.43|0
1659594600000|2022-08-04 06:30:00|26.11|23.62|25.87|23.41|26.22|23.72|25.86|23.39|0
1659594900000|2022-08-04 06:35:00|25.89|23.42|26|23.53|26.08|23.6|25.86|23.39|0
1659595200000|2022-08-04 06:40:00|26.02|23.54|26|23.52|26.08|23.6|25.92|23.45|0
1659595500000|2022-08-04 06:45:00|26.01|23.54|26.04|23.56|26.11|23.62|25.98|23.51|0
1659595800000|2022-08-04 06:50:00|26.08|23.59|26.16|23.67|26.24|23.74|26.08|23.59|0
1659596100000|2022-08-04 06:55:00|26.14|23.65|26.27|23.77|26.3|23.8|26.07|23.59|0
1659596400000|2022-08-04 07:00:00|26.2|23.71|26|23.52|26.43|23.92|25.9|23.44|0
1659596700000|2022-08-04 07:05:00|25.96|23.56|25.52|23.12|25.99|23.59|25.4|23|0
1659597000000|2022-08-04 07:10:00|25.56|23.16|25.68|23.28|25.91|23.51|25.56|23.16|0
1659597300000|2022-08-04 07:15:00|25.65|23.25|25.47|23.07|25.8|23.4|25.43|23.03|0
1659597600000|2022-08-04 07:20:00|25.46|23.06|25.33|22.93|25.67|23.27|25.3|22.9|0
1659597900000|2022-08-04 07:25:00|25.36|22.96|25.21|22.81|25.38|22.98|25.21|22.81|0
1659598200000|2022-08-04 07:30:00|25.17|22.78|25.28|22.88|25.29|22.89|24.98|22.6|0
1659598500000|2022-08-04 07:35:00|25.29|22.89|25.41|23.01|25.41|23.01|25.12|22.73|0
1659598800000|2022-08-04 07:40:00|25.43|23.03|25.5|23.1|25.57|23.17|25.43|23.03|0
1659599100000|2022-08-04 07:45:00|25.47|23.07|25.5|23.1|25.58|23.18|25.44|23.04|0
1659599400000|2022-08-04 07:50:00|25.48|23.08|25.51|23.11|25.53|23.13|25.31|22.91|0
1659599700000|2022-08-04 07:55:00|25.53|23.13|25.43|23.03|25.59|23.19|25.28|22.88|0
1659600000000|2022-08-04 08:00:00|25.4|23|25.83|23.43|25.89|23.49|25.4|23|0
1659600300000|2022-08-04 08:05:00|25.8|23.4|25.64|23.24|25.83|23.43|25.64|23.24|0
1659600600000|2022-08-04 08:10:00|25.67|23.27|25.61|23.21|25.81|23.41|25.59|23.19|0
1659600900000|2022-08-04 08:15:00|25.59|23.19|25.27|22.87|25.62|23.22|25.25|22.85|0
1659601200000|2022-08-04 08:20:00|25.28|22.88|25.39|22.99|25.48|23.08|25.23|22.83|0
1659601500000|2022-08-04 08:25:00|25.4|23|25.57|23.17|25.6|23.2|25.4|23|0
1659601800000|2022-08-04 08:30:00|25.55|23.15|25.63|23.23|25.66|23.26|25.5|23.1|0
1659602100000|2022-08-04 08:35:00|25.59|23.19|25.7|23.3|25.75|23.35|25.58|23.18|0
1659602400000|2022-08-04 08:40:00|25.68|23.28|25.74|23.34|25.82|23.42|25.65|23.25|0
1659602700000|2022-08-04 08:45:00|25.77|23.37|25.73|23.33|25.79|23.39|25.68|23.28|0
1659603000000|2022-08-04 08:50:00|25.76|23.36|25.68|23.28|25.85|23.45|25.66|23.26|0
1659603300000|2022-08-04 08:55:00|25.69|23.29|25.8|23.4|25.83|23.43|25.68|23.28|0
1659603600000|2022-08-04 09:00:00|25.78|23.38|25.73|23.33|25.8|23.4|25.67|23.27|0
1659603900000|2022-08-04 09:05:00|25.76|23.36|25.79|23.39|25.98|23.58|25.76|23.36|0
1659604200000|2022-08-04 09:10:00|25.76|23.36|25.54|23.14|25.77|23.37|25.48|23.08|0
1659604500000|2022-08-04 09:15:00|25.51|23.11|25.44|23.04|25.57|23.17|25.32|22.92|0
1659604800000|2022-08-04 09:20:00|25.41|23.01|25.23|22.83|25.41|23.01|25.23|22.83|0
1659605100000|2022-08-04 09:25:00|25.16|22.77|24.75|22.39|25.16|22.77|24.72|22.36|0
1659605400000|2022-08-04 09:30:00|24.78|22.42|25.11|22.72|25.11|22.72|24.72|22.36|0
1659605700000|2022-08-04 09:35:00|25.12|22.73|24.93|22.56|25.16|22.76|24.9|22.53|0
1659606000000|2022-08-04 09:40:00|24.95|22.57|25.02|22.64|25.02|22.64|24.9|22.53|0
1659606300000|2022-08-04 09:45:00|24.96|22.58|24.42|22.09|25.02|22.64|24.37|22.05|0
1659606600000|2022-08-04 09:50:00|24.39|22.07|24.54|22.2|24.57|22.23|24.26|21.95|0
1659606900000|2022-08-04 09:55:00|24.64|22.29|24.51|22.17|24.64|22.29|24.42|22.09|0
1659607200000|2022-08-04 10:00:00|24.52|22.19|23.98|21.69|24.57|22.23|23.98|21.69|0
1659607500000|2022-08-04 10:05:00|24.01|21.72|24.07|21.77|24.1|21.8|23.85|21.58|0
1659607800000|2022-08-04 10:10:00|24.04|21.75|23.88|21.6|24.16|21.86|23.88|21.6|0
1659608100000|2022-08-04 10:15:00|23.85|21.58|23.69|21.44|23.86|21.59|23.62|21.37|0
1659608400000|2022-08-04 10:20:00|23.66|21.41|23.72|21.46|23.81|21.55|23.6|21.35|0
1659608700000|2022-08-04 10:25:00|23.74|21.48|23.72|21.46|23.87|21.6|23.67|21.42|0
1659609000000|2022-08-04 10:30:00|23.69|21.43|23.38|21.15|23.84|21.57|23.32|21.1|0
1659609300000|2022-08-04 10:35:00|23.37|21.14|23.17|20.96|23.53|21.29|23.14|20.94|0
1659609600000|2022-08-04 10:40:00|23.2|20.99|23.56|21.31|23.56|21.31|23.17|20.96|0
1659609900000|2022-08-04 10:45:00|23.53|21.28|23.58|21.34|23.65|21.39|23.46|21.23|0
1659610200000|2022-08-04 10:50:00|23.57|21.32|23.73|21.47|23.79|21.53|23.55|21.31|0
1659610500000|2022-08-04 10:55:00|23.76|21.5|23.84|21.57|23.88|21.61|23.71|21.46|0
1659610800000|2022-08-04 11:00:00|23.85|21.58|23.82|21.55|24.13|21.83|23.7|21.44|0
1659611100000|2022-08-04 11:05:00|23.8|21.54|24.06|21.77|24.09|21.8|23.66|21.41|0
1659611400000|2022-08-04 11:10:00|24.03|21.74|24.21|21.9|24.27|21.96|24.03|21.74|0
1659611700000|2022-08-04 11:15:00|24.18|21.88|24.24|21.93|24.32|22|24.09|21.79|0
1659612000000|2022-08-04 11:20:00|24.27|21.96|24.48|22.15|24.48|22.15|24.27|21.96|0
1659612300000|2022-08-04 11:25:00|24.47|22.14|24.51|22.18|24.54|22.21|24.33|22.01|0
1659612600000|2022-08-04 11:30:00|24.54|22.21|24.26|21.95|24.54|22.21|24.23|21.92|0
1659612900000|2022-08-04 11:35:00|24.29|21.98|24.16|21.86|24.41|22.09|24.16|21.86|0
1659613200000|2022-08-04 11:40:00|24.19|21.89|24.35|22.03|24.35|22.03|24.13|21.83|0
1659613500000|2022-08-04 11:45:00|24.38|22.06|24.48|22.15|24.66|22.31|24.38|22.06|0
1659613800000|2022-08-04 11:50:00|24.47|22.14|24.44|22.12|25.01|22.63|24.38|22.06|0
1659614100000|2022-08-04 11:55:00|24.47|22.14|24.79|22.43|24.8|22.44|24.35|22.03|0
1659614400000|2022-08-04 12:00:00|24.76|22.4|24.44|22.11|24.91|22.54|24.31|22|0
1659614700000|2022-08-04 12:05:00|24.41|22.08|24.5|22.16|24.5|22.16|24.25|21.94|0
1659615000000|2022-08-04 12:10:00|24.53|22.19|24.81|22.45|24.81|22.45|24.46|22.13|0
1659615300000|2022-08-04 12:15:00|24.78|22.42|24.49|22.16|24.83|22.46|24.46|22.13|0
1659615600000|2022-08-04 12:20:00|24.46|22.13|24.36|22.04|24.55|22.21|24.3|21.99|0
1659615900000|2022-08-04 12:25:00|24.39|22.07|24.28|21.97|24.46|22.13|24.2|21.9|0
1659616200000|2022-08-04 12:30:00|24.3|21.98|24.01|21.73|24.58|22.24|23.95|21.67|0
1659616500000|2022-08-04 12:35:00|23.98|21.7|23.79|21.53|24.14|21.84|23.79|21.53|0
1659616800000|2022-08-04 12:40:00|23.83|21.56|24.38|22.06|24.43|22.1|23.79|21.53|0
1659617100000|2022-08-04 12:45:00|24.37|22.05|24.39|22.07|24.71|22.36|24.3|21.99|0
1659617400000|2022-08-04 12:50:00|24.43|22.1|24.08|21.79|24.52|22.18|23.99|21.71|0
1659617700000|2022-08-04 12:55:00|24.11|21.82|24.2|21.9|24.27|21.96|24.11|21.81|0
1659618000000|2022-08-04 13:00:00|24.26|21.95|25.08|22.69|25.17|22.78|24.23|21.92|0
1659618300000|2022-08-04 13:05:00|25.11|22.72|25.14|22.75|25.33|22.93|24.84|22.48|0
1659618600000|2022-08-04 13:10:00|25.17|22.78|25.04|22.66|25.21|22.81|24.89|22.52|0
1659618900000|2022-08-04 13:15:00|25.01|22.63|25.69|23.29|25.76|23.36|24.92|22.54|0
1659619200000|2022-08-04 13:20:00|25.66|23.26|25.44|23.04|25.82|23.42|25.41|23.01|0
1659619500000|2022-08-04 13:25:00|25.47|23.07|25.44|23.04|25.81|23.41|25.41|23.01|0
1659619800000|2022-08-04 13:30:00|25.41|23.01|26.12|23.72|26.22|23.82|25.24|22.84|0
1659620100000|2022-08-04 13:35:00|26.15|23.75|26.43|24.03|26.53|24.13|25.5|23.1|0
1659620400000|2022-08-04 13:40:00|26.5|24.1|24.87|22.5|26.5|24.1|24.8|22.44|0
1659620700000|2022-08-04 13:45:00|24.8|22.44|25.05|22.67|25.28|22.88|24.55|22.21|0
1659621000000|2022-08-04 13:50:00|25.08|22.7|25.09|22.7|25.98|23.58|24.91|22.54|0
1659621300000|2022-08-04 13:55:00|25.13|22.73|25.74|23.34|25.8|23.4|24.97|22.59|0
1659621600000|2022-08-04 14:00:00|25.68|23.28|25.24|22.84|25.92|23.52|25.15|22.76|0
1659621900000|2022-08-04 14:05:00|25.3|22.9|25.58|23.18|25.78|23.38|24.96|22.58|0
1659622200000|2022-08-04 14:10:00|25.52|23.12|26.07|23.67|26.13|23.73|25.39|22.99|0
1659622500000|2022-08-04 14:15:00|26.01|23.61|26.68|24.28|27.25|24.85|25.73|23.33|0
1659622800000|2022-08-04 14:20:00|26.65|24.25|26.66|24.26|27.12|24.72|26.28|23.88|0
1659623100000|2022-08-04 14:25:00|26.7|24.3|26.85|24.45|27.05|24.65|26.22|23.82|0
1659623400000|2022-08-04 14:30:00|26.92|24.52|27.6|25.2|27.73|25.33|26.63|24.23|0
1659623700000|2022-08-04 14:35:00|27.66|25.26|28.06|25.66|28.26|25.86|27.63|25.23|0
1659624000000|2022-08-04 14:40:00|28.09|25.69|27.89|25.49|28.29|25.89|26.99|24.59|0
1659624300000|2022-08-04 14:45:00|28.03|25.63|26.88|24.48|28.03|25.63|26.72|24.32|0
1659624600000|2022-08-04 14:50:00|26.85|24.45|26.55|24.15|27.01|24.61|26.4|24|0
1659624900000|2022-08-04 14:55:00|26.49|24.09|26.36|23.96|26.57|24.17|26.02|23.62|0
1659625200000|2022-08-04 15:00:00|26.33|23.93|26.61|24.21|26.68|24.28|25.98|23.58|0
1659625500000|2022-08-04 15:05:00|26.64|24.24|26.51|24.11|26.64|24.24|26.07|23.67|0
1659625800000|2022-08-04 15:10:00|26.54|24.14|27.31|24.91|27.31|24.91|26.29|23.89|0
1659626100000|2022-08-04 15:15:00|27.38|24.98|26.86|24.46|27.64|25.24|26.7|24.3|0
1659626400000|2022-08-04 15:20:00|26.83|24.43|27.59|25.19|27.63|25.23|26.22|23.82|0
1659626700000|2022-08-04 15:25:00|27.56|25.16|26.84|24.44|27.59|25.19|26.46|24.06|0
1659627000000|2022-08-04 15:30:00|26.81|24.41|26.55|24.15|26.88|24.48|26.3|23.9|0
1659627300000|2022-08-04 15:35:00|26.49|24.09|27.59|25.19|27.59|25.19|26.42|24.02|0
1659627600000|2022-08-04 15:40:00|27.55|25.15|26.93|24.53|27.59|25.19|26.77|24.37|0
1659627900000|2022-08-04 15:45:00|26.83|24.43|26.19|23.79|26.87|24.47|26.07|23.67|0
1659628200000|2022-08-04 15:50:00|26.23|23.83|25.66|23.26|26.26|23.86|25.54|23.14|0
1659628500000|2022-08-04 15:55:00|25.69|23.29|25.63|23.23|25.85|23.45|25.44|23.04|0
1659628800000|2022-08-04 16:00:00|25.6|23.2|26.08|23.68|26.12|23.72|25.47|23.07|0
1659629100000|2022-08-04 16:05:00|26.09|23.69|25.78|23.38|26.15|23.75|25.75|23.35|0
1659629400000|2022-08-04 16:10:00|25.81|23.41|25.62|23.22|25.84|23.44|25.22|22.82|0
1659629700000|2022-08-04 16:15:00|25.68|23.28|25.71|23.31|26.05|23.65|25.58|23.18|0
1659630000000|2022-08-04 16:20:00|25.74|23.34|25.4|23|25.86|23.46|25.36|22.96|0
1659630300000|2022-08-04 16:25:00|25.36|22.96|25.27|22.87|25.49|23.09|25.21|22.81|0
1659630600000|2022-08-04 16:30:00|25.3|22.9|25.42|23.02|25.76|23.36|25.3|22.9|0
1659630900000|2022-08-04 16:35:00|25.39|22.99|25.69|23.29|25.88|23.48|25.39|22.99|0
1659631200000|2022-08-04 16:40:00|25.71|23.31|25.91|23.51|26.26|23.86|25.57|23.17|0
1659631500000|2022-08-04 16:45:00|25.88|23.48|27.12|24.72|27.18|24.78|25.88|23.48|0
1659631800000|2022-08-04 16:50:00|27.15|24.75|26.82|24.42|27.18|24.78|26.69|24.29|0
1659632100000|2022-08-04 16:55:00|26.79|24.39|27.04|24.64|27.08|24.68|26.76|24.36|0
1659632400000|2022-08-04 17:00:00|27.01|24.61|26.58|24.18|27.01|24.61|26.45|24.05|0
1659632700000|2022-08-04 17:05:00|26.61|24.21|26.1|23.7|26.74|24.34|26.07|23.67|0
1659633000000|2022-08-04 17:10:00|26.13|23.73|25.85|23.45|26.29|23.89|25.72|23.32|0
1659633300000|2022-08-04 17:15:00|25.82|23.42|25.69|23.29|25.88|23.48|25.5|23.1|0
1659633600000|2022-08-04 17:20:00|25.63|23.23|25.56|23.16|26.19|23.79|25.34|22.94|0
1659633900000|2022-08-04 17:25:00|25.53|23.13|25.28|22.88|25.56|23.16|25.16|22.76|0
1659634200000|2022-08-04 17:30:00|25.37|22.97|24.99|22.61|25.53|23.13|24.99|22.61|0
1659634500000|2022-08-04 17:35:00|24.96|22.58|24.75|22.39|25.09|22.7|24.69|22.34|0
1659634800000|2022-08-04 17:40:00|24.72|22.37|25.04|22.65|25.23|22.83|24.62|22.28|0
1659635100000|2022-08-04 17:45:00|25|22.62|24.59|22.25|25.23|22.83|24.59|22.25|0
1659635400000|2022-08-04 17:50:00|24.62|22.27|25|22.62|25.13|22.73|24.6|22.26|0
1659635700000|2022-08-04 17:55:00|25.03|22.64|25.15|22.76|25.47|23.07|25|22.62|0
1659636000000|2022-08-04 18:00:00|25.19|22.79|24.99|22.61|25.4|23|24.99|22.61|0
1659636300000|2022-08-04 18:05:00|25.02|22.64|25.4|23|25.46|23.06|24.86|22.49|0
1659636600000|2022-08-04 18:10:00|25.43|23.03|25.58|23.18|25.83|23.43|25.24|22.84|0
1659636900000|2022-08-04 18:15:00|25.64|23.24|25.27|22.87|25.67|23.27|25.24|22.84|0
1659637200000|2022-08-04 18:20:00|25.3|22.9|25.57|23.17|25.6|23.2|25.27|22.87|0
1659637500000|2022-08-04 18:25:00|25.54|23.14|25.1|22.71|25.6|23.2|25.01|22.62|0
1659637800000|2022-08-04 18:30:00|25.07|22.68|25.1|22.71|25.15|22.75|24.85|22.48|0
1659638100000|2022-08-04 18:35:00|25.07|22.68|25.32|22.92|25.63|23.23|25.07|22.68|0
1659638400000|2022-08-04 18:40:00|25.38|22.98|25.19|22.79|25.81|23.41|25.19|22.79|0
1659638700000|2022-08-04 18:45:00|25.22|22.82|25.12|22.73|25.5|23.1|25.03|22.64|0
1659639000000|2022-08-04 18:50:00|25.09|22.7|24.93|22.55|25.12|22.73|24.67|22.32|0
1659639300000|2022-08-04 18:55:00|24.96|22.58|25.02|22.64|25.15|22.75|24.76|22.41|0
1659639600000|2022-08-04 19:00:00|25.08|22.69|24.87|22.5|25.24|22.84|24.86|22.49|0
1659639900000|2022-08-04 19:05:00|24.89|22.52|24.79|22.43|25.11|22.72|24.72|22.37|0
1659640200000|2022-08-04 19:10:00|24.76|22.4|24.34|22.02|24.8|22.44|24.22|21.91|0
1659640500000|2022-08-04 19:15:00|24.28|21.97|24.22|21.91|24.4|22.08|24.06|21.77|0
1659640800000|2022-08-04 19:20:00|24.18|21.88|24.68|22.33|24.72|22.36|24.18|21.88|0
1659641100000|2022-08-04 19:25:00|24.71|22.36|24.52|22.19|24.87|22.5|24.4|22.07|0
1659641400000|2022-08-04 19:30:00|24.49|22.16|24.46|22.13|25.03|22.64|24.36|22.04|0
1659641700000|2022-08-04 19:35:00|24.49|22.16|24.49|22.15|24.52|22.18|24.02|21.73|0
1659642000000|2022-08-04 19:40:00|24.53|22.2|25.06|22.67|25.06|22.67|24.45|22.12|0
1659642300000|2022-08-04 19:45:00|25.03|22.64|24.99|22.61|25.19|22.79|24.77|22.41|0
1659642600000|2022-08-04 19:50:00|24.61|22.26|24.7|22.35|24.92|22.55|24.54|22.21|0
1659642900000|2022-08-04 19:55:00|24.76|22.4|24.6|22.26|25.08|22.69|24.47|22.14|0
1659643200000|2022-08-04 20:00:00|24.54|22.2|24.12|21.83|24.54|22.2|23.97|21.69|0
1659643500000|2022-08-04 20:05:00|24.09|21.8|24.43|22.11|24.43|22.11|24.09|21.8|0
1659643800000|2022-08-04 20:10:00|24.4|22.08|24.53|22.19|24.62|22.28|24.37|22.05|0
1659644100000|2022-08-04 20:15:00|24.62|22.28|24.62|22.27|24.78|22.42|24.59|22.25|0
1659644400000|2022-08-04 20:20:00|24.6|22.26|24.65|22.3|24.71|22.36|24.59|22.24|0
1659644700000|2022-08-04 20:25:00|24.62|22.27|24.61|22.27|24.65|22.3|24.58|22.24|0
1659645000000|2022-08-04 20:30:00|24.64|22.3|24.58|22.24|24.64|22.3|24.55|22.21|0
1659645300000|2022-08-04 20:35:00|24.48|22.15|24.54|22.2|24.61|22.26|24.45|22.12|0
1659645600000|2022-08-04 20:40:00|24.57|22.23|24.63|22.29|24.63|22.29|24.54|22.2|0
1659645900000|2022-08-04 20:45:00|24.6|22.26|24.5|22.17|24.6|22.26|24.41|22.08|0
1659646200000|2022-08-04 20:50:00|24.47|22.14|24.5|22.17|24.53|22.2|24.44|22.11|0
1659646500000|2022-08-04 20:55:00|24.52|22.18|24.64|22.29|24.64|22.29|24.5|22.17|0
1659646800000|2022-08-04 21:00:00|24.56|22.23|24.53|22.19|24.56|22.23|24.53|22.19|0
1659647100000|2022-08-04 21:05:00|24.54|22.2|24.53|22.19|24.54|22.2|24.53|22.19|0
1659647400000|2022-08-04 21:10:00|24.54|22.2|24.5|22.17|24.54|22.2|24.48|22.15|0
1659647700000|2022-08-04 21:15:00|24.48|22.15|24.46|22.13|24.48|22.15|24.46|22.13|0
1659648000000|2022-08-04 21:20:00|24.47|22.14|24.51|22.17|24.51|22.17|24.46|22.13|0
1659648300000|2022-08-04 21:25:00|24.52|22.18|24.51|22.18|24.52|22.18|24.5|22.16|0
1659648900000|2022-08-04 21:35:00|24.48|22.15|24.51|22.18|24.54|22.2|24.48|22.15|0
1659649200000|2022-08-04 21:40:00|24.5|22.16|24.44|22.11|24.51|22.17|24.41|22.09|0
1659649500000|2022-08-04 21:45:00|24.4|22.08|24.42|22.1|24.47|22.14|24.35|22.04|0
1659649800000|2022-08-04 21:50:00|24.43|22.11|24.38|22.06|24.47|22.14|24.35|22.03|0
1659650100000|2022-08-04 21:55:00|24.39|22.07|24.43|22.11|24.48|22.15|24.39|22.07|0
1659650400000|2022-08-04 22:00:00|24.57|22.23|24.52|22.18|24.68|22.33|24.51|22.17|0
1659650700000|2022-08-04 22:05:00|24.5|22.17|24.74|22.38|24.74|22.38|24.45|22.13|0
1659651000000|2022-08-04 22:10:00|24.71|22.35|24.69|22.34|24.8|22.44|24.58|22.24|0
1659651300000|2022-08-04 22:15:00|24.67|22.32|24.54|22.2|24.67|22.32|24.51|22.17|0
1659651600000|2022-08-04 22:20:00|24.53|22.19|24.44|22.11|24.53|22.19|24.32|22|0
1659651900000|2022-08-04 22:25:00|24.46|22.13|24.5|22.17|24.57|22.23|24.46|22.13|0
1659652200000|2022-08-04 22:30:00|24.49|22.16|24.37|22.05|24.5|22.17|24.34|22.02|0
1659652500000|2022-08-04 22:35:00|24.39|22.07|24.34|22.02|24.44|22.11|24.31|21.99|0
1659652800000|2022-08-04 22:40:00|24.31|21.99|24.37|22.05|24.37|22.05|24.24|21.93|0
1659653100000|2022-08-04 22:45:00|24.38|22.06|24.39|22.07|24.43|22.1|24.33|22.02|0
1659653400000|2022-08-04 22:50:00|24.41|22.09|24.36|22.04|24.43|22.1|24.33|22.01|0
1659653700000|2022-08-04 22:55:00|24.39|22.07|24.39|22.07|24.39|22.07|24.3|21.98|0
1659654000000|2022-08-04 23:00:00|24.36|22.04|24.16|21.86|24.39|22.07|24.07|21.78|0
1659654300000|2022-08-04 23:05:00|24.1|21.81|24.02|21.73|24.1|21.81|23.93|21.65|0
1659654600000|2022-08-04 23:10:00|24|21.72|24.06|21.77|24.06|21.77|23.88|21.6|0
1659654900000|2022-08-04 23:15:00|24.05|21.76|24.06|21.77|24.09|21.8|23.97|21.68|0
1659655200000|2022-08-04 23:20:00|24.05|21.76|23.99|21.71|24.09|21.8|23.96|21.68|0
1659655500000|2022-08-04 23:25:00|24.01|21.72|24.09|21.79|24.09|21.79|23.99|21.71|0
1659655800000|2022-08-04 23:30:00|24.12|21.82|23.99|21.7|24.12|21.82|23.91|21.63|0
1659656100000|2022-08-04 23:35:00|24|21.72|23.95|21.67|24|21.72|23.93|21.65|0
1659656400000|2022-08-04 23:40:00|23.99|21.7|23.95|21.67|24.02|21.73|23.95|21.67|0
1659656700000|2022-08-04 23:45:00|23.92|21.64|23.9|21.63|24.01|21.73|23.89|21.61|0
1659657000000|2022-08-04 23:50:00|23.89|21.61|24.01|21.72|24.01|21.72|23.88|21.61|0
1659657300000|2022-08-04 23:55:00|23.98|21.69|24.29|21.97|24.29|21.97|23.98|21.69|0
1659657600000|2022-08-05 00:00:00|24.19|21.89|24.24|21.93|24.27|21.96|23.89|21.62|0
1659657900000|2022-08-05 00:05:00|24.22|21.91|24.12|21.83|24.31|22|24.06|21.77|0
1659658200000|2022-08-05 00:10:00|24.09|21.8|24.03|21.74|24.15|21.85|23.99|21.71|0
1659658500000|2022-08-05 00:15:00|23.96|21.68|23.87|21.59|24.03|21.74|23.74|21.48|0
1659658800000|2022-08-05 00:20:00|23.88|21.61|23.86|21.59|23.89|21.62|23.74|21.48|0
1659659100000|2022-08-05 00:25:00|23.83|21.56|23.81|21.55|23.86|21.59|23.78|21.52|0
1659659400000|2022-08-05 00:30:00|23.83|21.56|24.27|21.96|24.27|21.96|23.56|21.32|0
1659659700000|2022-08-05 00:35:00|24.24|21.93|24.3|21.98|24.3|21.98|24.17|21.87|0
1659660000000|2022-08-05 00:40:00|24.28|21.97|24.48|22.15|24.48|22.15|24.27|21.96|0
1659660300000|2022-08-05 00:45:00|24.45|22.12|24.36|22.04|24.45|22.12|24.31|22|0
1659660600000|2022-08-05 00:50:00|24.34|22.02|24.24|21.93|24.34|22.02|24.2|21.89|0
1659660900000|2022-08-05 00:55:00|24.26|21.95|24.25|21.94|24.27|21.96|24.13|21.83|0
1659661200000|2022-08-05 01:00:00|24.29|21.97|24.2|21.9|24.29|21.97|24.19|21.89|0
1659661500000|2022-08-05 01:05:00|24.19|21.88|23.87|21.6|24.22|21.91|23.72|21.46|0
1659661800000|2022-08-05 01:10:00|23.89|21.62|23.84|21.57|23.97|21.68|23.84|21.57|0
1659662100000|2022-08-05 01:15:00|23.81|21.54|23.67|21.41|23.87|21.6|23.65|21.4|0
1659662400000|2022-08-05 01:20:00|23.65|21.4|23.62|21.37|23.71|21.45|23.59|21.34|0
1659662700000|2022-08-05 01:25:00|23.65|21.4|23.83|21.56|23.83|21.56|23.65|21.4|0
1659663000000|2022-08-05 01:30:00|23.8|21.53|24.01|21.73|24.01|21.73|23.8|21.53|0
1659663300000|2022-08-05 01:35:00|24.04|21.75|23.93|21.65|24.11|21.81|23.89|21.61|0
1659663600000|2022-08-05 01:40:00|23.95|21.67|23.73|21.47|23.95|21.67|23.64|21.39|0
1659663900000|2022-08-05 01:45:00|23.7|21.44|23.39|21.16|23.76|21.5|23.39|21.16|0
1659664200000|2022-08-05 01:50:00|23.4|21.18|23.35|21.13|23.51|21.27|23.29|21.08|0
1659664500000|2022-08-05 01:55:00|23.37|21.14|23.4|21.17|23.41|21.18|23.29|21.07|0
1659664800000|2022-08-05 02:00:00|23.38|21.16|23.47|21.24|23.53|21.29|23.32|21.1|0
1659665100000|2022-08-05 02:05:00|23.49|21.25|23.44|21.2|23.49|21.25|23.35|21.12|0
1659665400000|2022-08-05 02:10:00|23.45|21.22|23.46|21.23|23.49|21.26|23.37|21.15|0
1659665700000|2022-08-05 02:15:00|23.45|21.22|23.52|21.28|23.52|21.28|23.45|21.22|0
1659666000000|2022-08-05 02:20:00|23.49|21.25|23.4|21.17|23.49|21.25|23.37|21.14|0
1659666300000|2022-08-05 02:25:00|23.38|21.16|23.36|21.14|23.4|21.17|23.3|21.08|0
1659666600000|2022-08-05 02:30:00|23.33|21.11|23.09|20.89|23.33|21.11|23.09|20.89|0
1659666900000|2022-08-05 02:35:00|23.12|20.92|23.33|21.1|23.33|21.11|23.12|20.92|0
1659667200000|2022-08-05 02:40:00|23.31|21.09|23.26|21.05|23.33|21.1|23.23|21.02|0
1659667500000|2022-08-05 02:45:00|23.28|21.06|23.29|21.07|23.32|21.1|23.26|21.04|0
1659667800000|2022-08-05 02:50:00|23.28|21.06|23.23|21.01|23.32|21.1|23.23|21.01|0
1659668100000|2022-08-05 02:55:00|23.24|21.03|23.28|21.07|23.28|21.07|23.22|21.01|0
1659668400000|2022-08-05 03:00:00|23.25|21.04|23.22|21.01|23.28|21.07|23.19|20.98|0
1659668700000|2022-08-05 03:05:00|23.25|21.04|23.43|21.2|23.46|21.23|23.25|21.04|0
1659669000000|2022-08-05 03:10:00|23.41|21.18|23.58|21.33|23.64|21.39|23.37|21.14|0
1659669300000|2022-08-05 03:15:00|23.61|21.36|23.51|21.27|23.61|21.36|23.51|21.27|0
1659669600000|2022-08-05 03:20:00|23.53|21.29|23.42|21.19|23.56|21.32|23.39|21.16|0
1659669900000|2022-08-05 03:25:00|23.4|21.18|23.42|21.19|23.46|21.23|23.39|21.16|0
1659670200000|2022-08-05 03:30:00|23.39|21.16|23.47|21.24|23.47|21.24|23.37|21.15|0
1659670500000|2022-08-05 03:35:00|23.46|21.23|23.38|21.15|23.47|21.24|23.38|21.15|0
1659670800000|2022-08-05 03:40:00|23.39|21.17|23.5|21.26|23.51|21.27|23.38|21.15|0
1659671100000|2022-08-05 03:45:00|23.51|21.27|23.56|21.31|23.56|21.31|23.47|21.23|0
1659671400000|2022-08-05 03:50:00|23.54|21.3|23.43|21.2|23.54|21.3|23.43|21.2|0
1659671700000|2022-08-05 03:55:00|23.37|21.14|23.34|21.11|23.43|21.2|23.34|21.11|0
1659672000000|2022-08-05 04:00:00|23.37|21.14|23.36|21.14|23.37|21.14|23.3|21.08|0
1659672300000|2022-08-05 04:05:00|23.33|21.11|23.33|21.11|23.33|21.11|23.27|21.05|0
1659672600000|2022-08-05 04:10:00|23.3|21.08|23.3|21.08|23.3|21.08|23.21|21|0
1659672900000|2022-08-05 04:15:00|23.28|21.06|23.31|21.09|23.33|21.1|23.28|21.06|0
1659673200000|2022-08-05 04:20:00|23.32|21.1|23.38|21.15|23.38|21.15|23.32|21.1|0
1659673500000|2022-08-05 04:25:00|23.41|21.18|23.49|21.25|23.5|21.26|23.41|21.18|0
1659673800000|2022-08-05 04:30:00|23.47|21.23|23.34|21.12|23.48|21.25|23.34|21.12|0
1659674100000|2022-08-05 04:35:00|23.31|21.09|23.34|21.12|23.39|21.16|23.31|21.09|0
1659674400000|2022-08-05 04:40:00|23.36|21.13|23.28|21.06|23.37|21.15|23.28|21.06|0
1659674700000|2022-08-05 04:45:00|23.25|21.03|23.3|21.09|23.31|21.09|23.22|21|0
1659675000000|2022-08-05 04:50:00|23.29|21.07|23.24|21.03|23.33|21.11|23.24|21.03|0
1659675300000|2022-08-05 04:55:00|23.27|21.05|23.24|21.02|23.3|21.08|23.21|21|0
1659675600000|2022-08-05 05:00:00|23.22|21.01|23.33|21.1|23.42|21.19|23.21|21|0
1659675900000|2022-08-05 05:05:00|23.34|21.12|23.44|21.21|23.52|21.28|23.33|21.1|0
1659676200000|2022-08-05 05:10:00|23.47|21.24|23.41|21.18|23.54|21.29|23.35|21.13|0
1659676500000|2022-08-05 05:15:00|23.4|21.17|23.5|21.26|23.52|21.28|23.4|21.17|0
1659676800000|2022-08-05 05:20:00|23.48|21.25|23.4|21.18|23.53|21.29|23.37|21.15|0
1659677100000|2022-08-05 05:25:00|23.37|21.15|23.52|21.28|23.52|21.28|23.34|21.12|0
1659677400000|2022-08-05 05:30:00|23.49|21.26|23.46|21.22|23.52|21.28|23.43|21.2|0
1659677700000|2022-08-05 05:35:00|23.47|21.24|23.39|21.17|23.49|21.25|23.39|21.17|0
1659678000000|2022-08-05 05:40:00|23.36|21.14|23.36|21.14|23.45|21.22|23.36|21.14|0
1659678300000|2022-08-05 05:45:00|23.33|21.11|23.54|21.3|23.54|21.3|23.27|21.05|0
1659678600000|2022-08-05 05:50:00|23.51|21.27|23.54|21.3|23.6|21.35|23.51|21.27|0
1659678900000|2022-08-05 05:55:00|23.51|21.27|23.26|21.05|23.51|21.27|23.26|21.05|0
1659679200000|2022-08-05 06:00:00|23.29|21.07|23.32|21.1|23.5|21.26|23.29|21.07|0
1659679500000|2022-08-05 06:05:00|23.29|21.07|23.47|21.23|23.53|21.29|23.29|21.07|0
1659679800000|2022-08-05 06:10:00|23.5|21.26|23.49|21.26|23.5|21.26|23.34|21.12|0
1659680100000|2022-08-05 06:15:00|23.53|21.28|23.46|21.23|23.56|21.31|23.43|21.2|0
1659680400000|2022-08-05 06:20:00|23.49|21.25|23.55|21.31|23.67|21.42|23.46|21.23|0
1659680700000|2022-08-05 06:25:00|23.58|21.33|23.49|21.25|23.61|21.36|23.49|21.25|0
1659681000000|2022-08-05 06:30:00|23.48|21.22|23.45|21.22|23.61|21.36|23.45|21.22|0
1659681300000|2022-08-05 06:35:00|23.47|21.23|23.62|21.37|23.66|21.41|23.47|21.23|0
1659681600000|2022-08-05 06:40:00|23.6|21.35|23.63|21.38|23.69|21.44|23.6|21.35|0
1659681900000|2022-08-05 06:45:00|23.64|21.39|23.67|21.42|23.69|21.43|23.5|21.27|0
1659682200000|2022-08-05 06:50:00|23.66|21.4|23.56|21.32|23.66|21.4|23.5|21.26|0
1659682500000|2022-08-05 06:55:00|23.59|21.34|23.87|21.59|23.87|21.59|23.59|21.34|0
1659682800000|2022-08-05 07:00:00|23.84|21.57|23.96|21.67|24.02|21.73|23.71|21.45|0
1659683100000|2022-08-05 07:05:00|23.93|21.65|23.74|21.48|23.99|21.7|23.69|21.43|0
1659683400000|2022-08-05 07:10:00|23.71|21.45|23.67|21.42|23.8|21.53|23.61|21.36|0
1659683700000|2022-08-05 07:15:00|23.64|21.39|23.79|21.53|23.89|21.61|23.61|21.36|0
1659684000000|2022-08-05 07:20:00|23.73|21.47|23.66|21.41|23.73|21.47|23.56|21.31|0
1659684300000|2022-08-05 07:25:00|23.68|21.43|23.69|21.44|23.72|21.47|23.54|21.3|0
1659684600000|2022-08-05 07:30:00|23.66|21.41|23.66|21.41|23.75|21.49|23.44|21.21|0
1659684900000|2022-08-05 07:35:00|23.63|21.38|23.66|21.4|23.72|21.46|23.53|21.29|0
1659685200000|2022-08-05 07:40:00|23.67|21.42|24.06|21.77|24.07|21.78|23.62|21.37|0
1659685500000|2022-08-05 07:45:00|24.01|21.72|24.43|22.1|24.43|22.1|23.98|21.69|0
1659685800000|2022-08-05 07:50:00|24.41|22.09|24.22|21.91|24.51|22.17|24.22|21.91|0
1659686100000|2022-08-05 07:55:00|24.21|21.9|24.09|21.8|24.28|21.97|24.09|21.8|0
1659686400000|2022-08-05 08:00:00|24.16|21.85|24.15|21.85|24.28|21.97|24.12|21.83|0
1659686700000|2022-08-05 08:05:00|24.18|21.88|24.09|21.79|24.21|21.91|23.99|21.71|0
1659687000000|2022-08-05 08:10:00|24.12|21.82|24.19|21.88|24.25|21.94|24|21.72|0
1659687300000|2022-08-05 08:15:00|24.2|21.9|24.31|21.99|24.43|22.11|24.15|21.85|0
1659687600000|2022-08-05 08:20:00|24.34|22.02|24.37|22.05|24.43|22.11|24.28|21.96|0
1659687900000|2022-08-05 08:25:00|24.34|22.02|24.55|22.22|24.59|22.24|24.34|22.02|0
1659688200000|2022-08-05 08:30:00|24.59|22.24|24.55|22.21|24.62|22.27|24.42|22.1|0
1659688500000|2022-08-05 08:35:00|24.58|22.24|24.74|22.38|24.74|22.38|24.52|22.18|0
1659688800000|2022-08-05 08:40:00|24.71|22.35|24.96|22.58|24.99|22.61|24.6|22.25|0
1659689100000|2022-08-05 08:45:00|24.93|22.55|24.96|22.58|25.05|22.67|24.83|22.47|0
1659689400000|2022-08-05 08:50:00|24.92|22.55|24.76|22.4|24.95|22.58|24.75|22.39|0
1659689700000|2022-08-05 08:55:00|24.74|22.39|24.72|22.37|24.89|22.52|24.71|22.36|0
1659690000000|2022-08-05 09:00:00|24.76|22.4|24.82|22.45|24.91|22.54|24.76|22.4|0
1659690300000|2022-08-05 09:05:00|24.8|22.44|24.94|22.57|24.94|22.57|24.75|22.4|0
1659690600000|2022-08-05 09:10:00|24.97|22.6|24.78|22.42|25.01|22.62|24.78|22.42|0
1659690900000|2022-08-05 09:15:00|24.81|22.45|24.52|22.19|24.81|22.45|24.52|22.19|0
1659691200000|2022-08-05 09:20:00|24.49|22.16|24.49|22.15|24.55|22.21|24.42|22.1|0
1659691500000|2022-08-05 09:25:00|24.52|22.18|24.56|22.22|24.58|22.24|24.45|22.12|0
1659691800000|2022-08-05 09:30:00|24.55|22.21|24.7|22.35|24.7|22.35|24.48|22.15|0
1659692100000|2022-08-05 09:35:00|24.67|22.32|24.7|22.35|24.76|22.4|24.62|22.28|0
1659692400000|2022-08-05 09:40:00|24.68|22.33|24.66|22.31|24.73|22.37|24.51|22.17|0
1659692700000|2022-08-05 09:45:00|24.68|22.33|24.85|22.48|25.02|22.63|24.68|22.33|0
1659693000000|2022-08-05 09:50:00|24.82|22.46|24.47|22.14|24.82|22.46|24.44|22.11|0
1659693300000|2022-08-05 09:55:00|24.5|22.16|24.54|22.21|24.59|22.25|24.43|22.11|0
1659693600000|2022-08-05 10:00:00|24.53|22.19|24.81|22.45|24.94|22.56|24.49|22.16|0
1659693900000|2022-08-05 10:05:00|24.94|22.56|24.7|22.34|25|22.62|24.65|22.3|0
1659694200000|2022-08-05 10:10:00|24.71|22.36|24.96|22.59|25|22.62|24.71|22.36|0
1659694500000|2022-08-05 10:15:00|24.95|22.57|24.86|22.5|24.95|22.57|24.77|22.41|0
1659694800000|2022-08-05 10:20:00|24.83|22.47|24.86|22.49|24.99|22.61|24.83|22.47|0
1659695100000|2022-08-05 10:25:00|24.85|22.48|24.76|22.4|24.96|22.58|24.73|22.37|0
1659695400000|2022-08-05 10:30:00|24.78|22.42|24.76|22.4|25.05|22.66|24.74|22.39|0
1659695700000|2022-08-05 10:35:00|24.74|22.39|24.98|22.6|24.98|22.6|24.69|22.34|0
1659696000000|2022-08-05 10:40:00|25.01|22.63|24.9|22.53|25.04|22.66|24.88|22.51|0
1659696300000|2022-08-05 10:45:00|24.88|22.51|24.89|22.52|24.97|22.6|24.88|22.51|0
1659696600000|2022-08-05 10:50:00|24.88|22.51|24.81|22.45|24.91|22.54|24.68|22.33|0
1659696900000|2022-08-05 10:55:00|24.84|22.47|25|22.62|25.26|22.86|24.84|22.47|0
1659697200000|2022-08-05 11:00:00|24.97|22.59|25.03|22.64|25.03|22.65|24.8|22.44|0
1659697500000|2022-08-05 11:05:00|25.01|22.63|25.25|22.85|25.31|22.91|25.01|22.63|0
1659697800000|2022-08-05 11:10:00|25.22|22.82|25.21|22.81|25.26|22.86|25.09|22.7|0
1659698100000|2022-08-05 11:15:00|25.26|22.86|24.95|22.58|25.4|23|24.89|22.52|0
1659698400000|2022-08-05 11:20:00|24.92|22.55|24.97|22.59|25.11|22.72|24.92|22.55|0
1659698700000|2022-08-05 11:25:00|24.92|22.54|24.79|22.43|24.95|22.57|24.75|22.4|0
1659699000000|2022-08-05 11:30:00|24.82|22.45|24.85|22.48|24.88|22.51|24.77|22.41|0
1659699300000|2022-08-05 11:35:00|24.81|22.45|24.56|22.22|24.81|22.45|24.52|22.19|0
1659699600000|2022-08-05 11:40:00|24.57|22.23|24.62|22.27|24.65|22.3|24.49|22.16|0
1659699900000|2022-08-05 11:45:00|24.58|22.24|24.39|22.07|24.65|22.3|24.39|22.07|0
1659700200000|2022-08-05 11:50:00|24.42|22.1|24.14|21.84|24.42|22.1|24.01|21.73|0
1659700500000|2022-08-05 11:55:00|24.17|21.87|24.01|21.72|24.2|21.89|23.95|21.67|0
1659700800000|2022-08-05 12:00:00|24.04|21.75|23.88|21.61|24.13|21.83|23.88|21.61|0
1659701100000|2022-08-05 12:05:00|23.85|21.58|24.13|21.83|24.19|21.89|23.85|21.58|0
1659701400000|2022-08-05 12:10:00|24.14|21.84|24.03|21.74|24.16|21.86|23.92|21.64|0
1659701700000|2022-08-05 12:15:00|24.06|21.77|23.84|21.57|24.06|21.77|23.83|21.56|0
1659702000000|2022-08-05 12:20:00|23.87|21.6|23.93|21.65|23.93|21.65|23.75|21.48|0
1659702300000|2022-08-05 12:25:00|23.91|21.64|23.71|21.45|24.05|21.76|23.5|21.26|0
1659702600000|2022-08-05 12:30:00|24.96|22.58|28.58|26.18|29.14|26.74|24.96|22.58|0
1659702900000|2022-08-05 12:35:00|28.52|26.12|28.84|26.44|29.25|26.85|28.25|25.85|0
1659703200000|2022-08-05 12:40:00|28.88|26.48|29.52|27.12|29.52|27.12|28.5|26.1|0
1659703500000|2022-08-05 12:45:00|29.67|27.27|30.29|27.89|30.4|28|29.39|26.99|0
1659703800000|2022-08-05 12:50:00|30.27|27.87|30.18|27.78|30.33|27.93|29.55|27.15|0
1659704100000|2022-08-05 12:55:00|29.44|27.04|30.32|27.92|31.13|28.73|29.44|27.04|0
1659704400000|2022-08-05 13:00:00|30.39|27.99|29.95|27.55|30.72|28.32|29.85|27.45|0
1659704700000|2022-08-05 13:05:00|29.99|27.59|30.42|28.02|30.42|28.02|29.84|27.44|0
1659705000000|2022-08-05 13:10:00|30.38|27.98|30.78|28.38|30.82|28.42|30.06|27.66|0
1659705300000|2022-08-05 13:15:00|30.82|28.42|30.05|27.65|30.82|28.42|30.01|27.61|0
1659705600000|2022-08-05 13:20:00|30.08|27.68|30.25|27.85|30.67|28.27|29.87|27.47|0
1659705900000|2022-08-05 13:25:00|30.23|27.83|30.48|28.08|30.81|28.41|30.12|27.72|0
1659706200000|2022-08-05 13:30:00|30.52|28.12|28.14|25.74|30.52|28.12|27.87|25.47|0
1659706500000|2022-08-05 13:35:00|28.01|25.61|27.49|25.09|28.28|25.88|27.29|24.89|0
1659706800000|2022-08-05 13:40:00|27.53|25.13|27.46|25.06|27.93|25.53|26.93|24.53|0
1659707100000|2022-08-05 13:45:00|27.42|25.02|27.45|25.05|28.17|25.77|27.19|24.79|0
1659707400000|2022-08-05 13:50:00|27.42|25.02|26.82|24.42|27.42|25.02|26.49|24.09|0
1659707700000|2022-08-05 13:55:00|26.75|24.35|26.68|24.28|27.45|25.05|26.62|24.22|0
1659708000000|2022-08-05 14:00:00|26.65|24.25|25.62|23.22|26.98|24.58|25.4|23|0
1659708300000|2022-08-05 14:05:00|25.53|23.13|24.92|22.54|25.84|23.44|24.88|22.51|0
1659708600000|2022-08-05 14:10:00|24.88|22.51|24.52|22.18|26.23|23.83|24.2|21.9|0
1659708900000|2022-08-05 14:15:00|24.49|22.15|23.76|21.5|24.58|22.24|23.36|21.14|0
1659709200000|2022-08-05 14:20:00|23.67|21.42|23.7|21.44|23.86|21.58|23.42|21.19|0
1659709500000|2022-08-05 14:25:00|23.73|21.47|24.33|22.01|24.71|22.36|23.67|21.41|0
1659709800000|2022-08-05 14:30:00|24.26|21.95|24.89|22.52|25.07|22.68|24.2|21.89|0
1659710100000|2022-08-05 14:35:00|24.87|22.5|24.19|21.89|24.9|22.53|24.13|21.83|0
1659710400000|2022-08-05 14:40:00|24.16|21.86|24.64|22.29|24.77|22.41|24.16|21.86|0
1659710700000|2022-08-05 14:45:00|24.61|22.26|24.54|22.2|24.67|22.32|24.19|21.88|0
1659711000000|2022-08-05 14:50:00|24.57|22.23|24.7|22.34|25.44|23.04|24.54|22.2|0
1659711300000|2022-08-05 14:55:00|24.73|22.37|24.16|21.86|24.73|22.37|23.84|21.57|0
1659711600000|2022-08-05 15:00:00|24.13|21.83|24.74|22.38|25.07|22.68|24.09|21.8|0
1659711900000|2022-08-05 15:05:00|24.84|22.47|24.8|22.44|25.51|23.11|24.77|22.41|0
1659712200000|2022-08-05 15:10:00|24.77|22.41|25.61|23.21|25.67|23.27|24.7|22.35|0
1659712500000|2022-08-05 15:15:00|25.64|23.24|25.73|23.33|25.93|23.53|25.25|22.85|0
1659712800000|2022-08-05 15:20:00|25.76|23.36|26.81|24.41|26.88|24.48|25.63|23.23|0
1659713100000|2022-08-05 15:25:00|26.88|24.48|27.9|25.5|27.9|25.5|26.64|24.24|0
1659713400000|2022-08-05 15:30:00|27.93|25.53|27.39|24.99|28.04|25.64|26.25|23.85|0
1659713700000|2022-08-05 15:35:00|27.36|24.96|27.42|25.02|27.7|25.3|27.05|24.65|0
1659714000000|2022-08-05 15:40:00|27.49|25.09|27.62|25.22|27.86|25.46|27.28|24.88|0
1659714300000|2022-08-05 15:45:00|27.59|25.19|28.57|26.17|28.82|26.42|27.55|25.15|0
1659714600000|2022-08-05 15:50:00|28.61|26.21|28.22|25.82|28.74|26.34|27.78|25.38|0
1659714900000|2022-08-05 15:55:00|28.29|25.89|28.49|26.09|28.67|26.27|28.05|25.65|0
1659715200000|2022-08-05 16:00:00|28.56|26.16|27.63|25.23|28.56|26.16|27.53|25.13|0
1659715500000|2022-08-05 16:05:00|27.67|25.27|27.87|25.47|28.11|25.71|27.16|24.76|0
1659715800000|2022-08-05 16:10:00|27.83|25.43|27.32|24.92|27.87|25.47|27.31|24.91|0
1659716100000|2022-08-05 16:15:00|27.29|24.89|27.12|24.72|27.32|24.92|26.84|24.44|0
1659716400000|2022-08-05 16:20:00|27.15|24.75|27.45|25.05|27.65|25.25|26.95|24.55|0
1659716700000|2022-08-05 16:25:00|27.52|25.12|27.15|24.75|27.62|25.22|27.08|24.68|0
1659717000000|2022-08-05 16:30:00|27.11|24.71|27.75|25.35|28.02|25.62|27.11|24.71|0
1659717300000|2022-08-05 16:35:00|27.82|25.42|27.71|25.31|28.02|25.62|27.41|25.01|0
1659717600000|2022-08-05 16:40:00|27.75|25.35|26.97|24.57|27.78|25.38|26.94|24.54|0
1659717900000|2022-08-05 16:45:00|27.04|24.64|26.22|23.82|27.04|24.64|26.15|23.75|0
1659718200000|2022-08-05 16:50:00|26.18|23.78|26.05|23.65|26.41|24.01|26.02|23.62|0
1659718500000|2022-08-05 16:55:00|26.08|23.68|26.02|23.62|26.28|23.88|25.92|23.52|0
1659718800000|2022-08-05 17:00:00|25.95|23.55|25.66|23.26|26.34|23.94|25.66|23.26|0
1659719100000|2022-08-05 17:05:00|25.63|23.23|25.63|23.23|25.84|23.44|25.35|22.95|0
1659719400000|2022-08-05 17:10:00|25.56|23.16|25.15|22.76|25.66|23.26|25.09|22.7|0
1659719700000|2022-08-05 17:15:00|25.12|22.73|25.53|23.13|25.53|23.13|24.92|22.55|0
1659720000000|2022-08-05 17:20:00|25.5|23.1|25.17|22.78|26.43|24.03|25.17|22.78|0
1659720300000|2022-08-05 17:25:00|25.21|22.81|25.49|23.09|25.52|23.12|24.88|22.51|0
1659720600000|2022-08-05 17:30:00|25.45|23.05|24.61|22.26|25.45|23.05|24.57|22.23|0
1659720900000|2022-08-05 17:35:00|24.57|22.23|24.44|22.11|24.64|22.29|24.22|21.91|0
1659721200000|2022-08-05 17:40:00|24.41|22.09|24.66|22.32|24.66|22.32|24.25|21.94|0
1659721500000|2022-08-05 17:45:00|24.7|22.34|24.99|22.61|25.02|22.64|24.57|22.23|0
1659721800000|2022-08-05 17:50:00|24.95|22.58|25.15|22.75|25.24|22.84|24.92|22.55|0
1659722100000|2022-08-05 17:55:00|25.11|22.72|25.4|23|25.72|23.32|25.08|22.69|0
1659722400000|2022-08-05 18:00:00|25.46|23.06|25.43|23.03|25.75|23.35|25.36|22.96|0
1659722700000|2022-08-05 18:05:00|25.46|23.06|25.81|23.41|25.81|23.41|25.33|22.93|0
1659723000000|2022-08-05 18:10:00|25.77|23.37|25.9|23.5|26.06|23.66|25.6|23.2|0
1659723300000|2022-08-05 18:15:00|25.87|23.47|25.45|23.05|25.99|23.59|25.39|22.99|0
1659723600000|2022-08-05 18:20:00|25.48|23.08|25.35|22.95|25.57|23.17|25.26|22.86|0
1659723900000|2022-08-05 18:25:00|25.38|22.98|25.56|23.16|26.44|24.04|25.32|22.92|0
1659724200000|2022-08-05 18:30:00|25.58|23.18|24.98|22.6|25.82|23.42|24.94|22.57|0
1659724500000|2022-08-05 18:35:00|24.94|22.57|25.17|22.77|25.27|22.87|24.91|22.54|0
1659724800000|2022-08-05 18:40:00|25.24|22.84|24.97|22.59|25.46|23.06|24.97|22.59|0
1659725100000|2022-08-05 18:45:00|25.04|22.65|25.1|22.71|25.13|22.74|24.8|22.44|0
1659725400000|2022-08-05 18:50:00|25.13|22.74|24.96|22.59|25.36|22.96|24.8|22.44|0
1659725700000|2022-08-05 18:55:00|25|22.62|25.09|22.7|25.64|23.24|25|22.62|0
1659726000000|2022-08-05 19:00:00|25.13|22.73|24.82|22.46|25.13|22.73|24.7|22.34|0
1659726300000|2022-08-05 19:05:00|24.89|22.52|24.85|22.49|25.35|22.95|24.79|22.43|0
1659726600000|2022-08-05 19:10:00|24.89|22.52|24.62|22.28|24.89|22.52|24.39|22.07|0
1659726900000|2022-08-05 19:15:00|24.59|22.25|24.72|22.36|24.85|22.48|24.33|22.01|0
1659727200000|2022-08-05 19:20:00|24.65|22.3|24.71|22.36|25.08|22.69|24.49|22.15|0
1659727500000|2022-08-05 19:25:00|24.65|22.3|24.38|22.06|24.86|22.49|24.32|22|0
1659727800000|2022-08-05 19:30:00|24.43|22.11|23.68|21.42|24.64|22.29|23.68|21.42|0
1659728100000|2022-08-05 19:35:00|23.65|21.4|23.87|21.6|23.87|21.6|23.55|21.31|0
1659728400000|2022-08-05 19:40:00|23.9|21.62|23.55|21.3|23.9|21.62|23.45|21.22|0
1659728700000|2022-08-05 19:45:00|23.45|21.22|22.95|20.76|23.45|21.22|22.76|20.6|0
1659729000000|2022-08-05 19:50:00|22.76|20.59|22.82|20.65|23.16|20.96|22.46|20.32|0
1659729300000|2022-08-05 19:55:00|22.73|20.56|22.72|20.56|22.94|20.76|22.39|20.26|0
1659729600000|2022-08-05 20:00:00|22.69|20.53|23.22|21.01|23.22|21.01|22.69|20.53|0
1659729900000|2022-08-05 20:05:00|23.25|21.04|23.34|21.12|23.37|21.15|23.15|20.95|0
1659730200000|2022-08-05 20:10:00|23.37|21.15|23.34|21.11|23.43|21.2|23.28|21.06|0
1659921900000|2022-08-08 01:25:00|25.17|22.77|24.77|22.41|25.17|22.77|24.77|22.41|0
1659922200000|2022-08-08 01:30:00|24.76|22.4|24.87|22.5|24.97|22.59|24.61|22.26|0
1659922500000|2022-08-08 01:35:00|24.83|22.47|24.9|22.53|24.96|22.59|24.75|22.39|0
1659922800000|2022-08-08 01:40:00|24.86|22.5|24.76|22.4|24.9|22.52|24.73|22.37|0
1659923100000|2022-08-08 01:45:00|24.73|22.37|24.63|22.28|24.83|22.46|24.58|22.24|0
1659923400000|2022-08-08 01:50:00|24.64|22.3|24.76|22.4|24.79|22.43|24.59|22.25|0
1659923700000|2022-08-08 01:55:00|24.79|22.43|24.59|22.25|24.79|22.43|24.56|22.22|0
1659924000000|2022-08-08 02:00:00|24.56|22.22|24.55|22.21|24.65|22.31|24.46|22.13|0
1659924300000|2022-08-08 02:05:00|24.57|22.23|24.66|22.31|24.66|22.31|24.55|22.21|0
1659924600000|2022-08-08 02:10:00|24.65|22.3|24.29|21.97|24.71|22.36|24.29|21.97|0
1659924900000|2022-08-08 02:15:00|24.32|22|24.01|21.72|24.32|22|23.97|21.68|0
1659925200000|2022-08-08 02:20:00|23.99|21.71|23.89|21.62|24.06|21.77|23.86|21.59|0
1659925500000|2022-08-08 02:25:00|23.88|21.6|23.83|21.56|23.88|21.6|23.7|21.44|0
1659925800000|2022-08-08 02:30:00|23.81|21.54|23.82|21.55|23.92|21.64|23.81|21.54|0
1659926100000|2022-08-08 02:35:00|23.81|21.54|23.63|21.38|23.82|21.55|23.57|21.32|0
1659926400000|2022-08-08 02:40:00|23.6|21.35|23.78|21.52|23.85|21.58|23.6|21.35|0
1659926700000|2022-08-08 02:45:00|23.82|21.55|23.91|21.63|23.91|21.63|23.75|21.49|0
1659927000000|2022-08-08 02:50:00|23.88|21.6|23.78|21.51|23.91|21.63|23.68|21.43|0
1659927300000|2022-08-08 02:55:00|23.81|21.54|23.74|21.48|23.84|21.57|23.71|21.45|0
1659927600000|2022-08-08 03:00:00|23.77|21.51|23.83|21.56|23.9|21.62|23.74|21.48|0
1659927900000|2022-08-08 03:05:00|23.82|21.55|23.8|21.53|23.87|21.59|23.77|21.51|0
1659928200000|2022-08-08 03:10:00|23.77|21.5|23.7|21.44|23.8|21.53|23.67|21.41|0
1659928500000|2022-08-08 03:15:00|23.68|21.43|23.59|21.34|23.73|21.47|23.54|21.3|0
1659928800000|2022-08-08 03:20:00|23.6|21.35|23.63|21.38|23.65|21.39|23.54|21.3|0
1659929100000|2022-08-08 03:25:00|23.66|21.41|23.63|21.38|23.66|21.41|23.6|21.35|0
1659929400000|2022-08-08 03:30:00|23.64|21.39|23.48|21.25|23.69|21.43|23.42|21.19|0
1659929700000|2022-08-08 03:35:00|23.5|21.26|23.59|21.34|23.59|21.34|23.43|21.2|0
1659930000000|2022-08-08 03:40:00|23.56|21.31|23.68|21.42|23.68|21.42|23.56|21.31|0
1659930300000|2022-08-08 03:45:00|23.65|21.4|23.87|21.59|23.9|21.62|23.62|21.37|0
1659930600000|2022-08-08 03:50:00|23.84|21.57|23.86|21.59|23.93|21.65|23.83|21.56|0
1659930900000|2022-08-08 03:55:00|23.9|21.62|23.89|21.62|23.92|21.65|23.86|21.59|0
1659931200000|2022-08-08 04:00:00|23.86|21.59|23.73|21.47|23.86|21.59|23.73|21.47|0
1659931500000|2022-08-08 04:05:00|23.71|21.46|23.79|21.52|23.79|21.52|23.7|21.44|0
1659931800000|2022-08-08 04:10:00|23.76|21.5|23.66|21.41|23.79|21.52|23.66|21.41|0
1659932100000|2022-08-08 04:15:00|23.63|21.38|23.66|21.4|23.66|21.4|23.5|21.26|0
1659932400000|2022-08-08 04:20:00|23.62|21.37|23.72|21.46|23.75|21.49|23.59|21.34|0
1659932700000|2022-08-08 04:25:00|23.73|21.47|23.71|21.45|23.78|21.51|23.71|21.45|0
1659933000000|2022-08-08 04:30:00|23.68|21.43|23.61|21.37|23.71|21.45|23.61|21.37|0
1659933300000|2022-08-08 04:35:00|23.63|21.36|23.67|21.42|23.71|21.45|23.61|21.36|0
1659933600000|2022-08-08 04:40:00|23.66|21.41|23.69|21.43|23.7|21.45|23.64|21.39|0
1659933900000|2022-08-08 04:45:00|23.67|21.42|23.67|21.41|23.7|21.44|23.61|21.36|0
1659934200000|2022-08-08 04:50:00|23.65|21.4|23.41|21.18|23.67|21.41|23.41|21.18|0
1659934500000|2022-08-08 04:55:00|23.38|21.15|23.31|21.09|23.44|21.21|23.25|21.04|0
1659934800000|2022-08-08 05:00:00|23.35|21.12|23.15|20.95|23.37|21.15|23.15|20.95|0
1659935100000|2022-08-08 05:05:00|23.17|20.96|23.12|20.92|23.19|20.98|23.09|20.89|0
1659935400000|2022-08-08 05:10:00|23.06|20.86|22.93|20.75|23.06|20.86|22.87|20.69|0
1659935700000|2022-08-08 05:15:00|22.9|20.72|22.8|20.63|22.9|20.72|22.74|20.58|0
1659936000000|2022-08-08 05:20:00|22.83|20.66|22.85|20.67|22.85|20.67|22.74|20.58|0
1659936300000|2022-08-08 05:25:00|22.86|20.68|22.98|20.79|23.01|20.82|22.83|20.66|0
1659936600000|2022-08-08 05:30:00|23|20.81|22.82|20.65|23.07|20.88|22.72|20.55|0
1659936900000|2022-08-08 05:35:00|22.79|20.62|22.98|20.79|23.07|20.87|22.79|20.62|0
1659937200000|2022-08-08 05:40:00|23.01|20.82|23.07|20.87|23.07|20.87|22.97|20.79|0
1659937500000|2022-08-08 05:45:00|23.03|20.84|22.88|20.7|23.07|20.87|22.85|20.67|0
1659937800000|2022-08-08 05:50:00|22.85|20.67|23.19|20.98|23.19|20.98|22.75|20.59|0
1659938100000|2022-08-08 05:55:00|23.2|20.99|23.03|20.83|23.22|21.01|22.94|20.75|0
1659938400000|2022-08-08 06:00:00|23|20.81|22.87|20.69|23.15|20.95|22.84|20.67|0
1659938700000|2022-08-08 06:05:00|22.9|20.72|22.96|20.77|23.02|20.83|22.87|20.69|0
1659939000000|2022-08-08 06:10:00|22.94|20.76|22.88|20.7|23.02|20.83|22.88|20.7|0
1659939300000|2022-08-08 06:15:00|22.86|20.69|22.71|20.55|22.96|20.77|22.69|20.53|0
1659939600000|2022-08-08 06:20:00|22.68|20.52|22.67|20.51|22.68|20.52|22.43|20.3|0
1659939900000|2022-08-08 06:25:00|22.64|20.49|22.52|20.37|22.7|20.54|22.49|20.35|0
1659940200000|2022-08-08 06:30:00|22.55|20.4|22.58|20.43|22.67|20.51|22.49|20.34|0
1659940500000|2022-08-08 06:35:00|22.61|20.45|22.63|20.48|22.73|20.56|22.54|20.4|0
1659940800000|2022-08-08 06:40:00|22.6|20.45|22.62|20.46|22.63|20.48|22.57|20.42|0
1659941100000|2022-08-08 06:45:00|22.63|20.47|22.86|20.68|23.04|20.84|22.2|20.08|0
1659941400000|2022-08-08 06:50:00|22.83|20.66|22.43|20.3|22.86|20.68|22.4|20.27|0
1659941700000|2022-08-08 06:55:00|22.4|20.27|22.4|20.27|22.61|20.46|22.28|20.16|0
1659942000000|2022-08-08 07:00:00|22.46|20.32|21.63|19.57|22.46|20.32|21.57|19.51|0
1659942300000|2022-08-08 07:05:00|21.64|19.58|21.68|19.62|21.74|19.67|21.38|19.34|0
1659942600000|2022-08-08 07:10:00|21.59|19.54|21.77|19.69|21.77|19.69|21.45|19.41|0
1659942900000|2022-08-08 07:15:00|21.74|19.67|21.76|19.69|22|19.91|21.74|19.67|0
1659943200000|2022-08-08 07:20:00|21.78|19.7|21.76|19.69|21.85|19.77|21.67|19.61|0
1659943500000|2022-08-08 07:25:00|21.79|19.71|21.83|19.75|21.94|19.85|21.76|19.69|0
1659943800000|2022-08-08 07:30:00|21.79|19.71|21.96|19.87|21.96|19.87|21.64|19.58|0
1659944100000|2022-08-08 07:35:00|21.93|19.84|22.08|19.97|22.14|20.03|21.9|19.81|0
1659944400000|2022-08-08 07:40:00|22.09|19.99|22.16|20.05|22.25|20.13|22.01|19.92|0
1659944700000|2022-08-08 07:45:00|22.19|20.08|22|19.9|22.19|20.08|21.91|19.82|0
1659945000000|2022-08-08 07:50:00|21.98|19.89|21.86|19.78|22.01|19.91|21.83|19.75|0
1659945300000|2022-08-08 07:55:00|21.84|19.76|22.24|20.12|22.3|20.18|21.83|19.75|0
1659945600000|2022-08-08 08:00:00|22.21|20.09|21.97|19.88|22.36|20.23|21.82|19.74|0
1659945900000|2022-08-08 08:05:00|22|19.9|22.32|20.2|22.32|20.2|21.97|19.88|0
1659946200000|2022-08-08 08:10:00|22.38|20.25|22.62|20.46|22.65|20.49|22.23|20.11|0
1659946500000|2022-08-08 08:15:00|22.63|20.48|22.83|20.65|22.86|20.68|22.62|20.46|0
1659946800000|2022-08-08 08:20:00|22.8|20.63|22.75|20.58|22.83|20.65|22.55|20.41|0
1659947100000|2022-08-08 08:25:00|22.73|20.57|22.52|20.37|22.79|20.62|22.4|20.27|0
1659947400000|2022-08-08 08:30:00|22.49|20.35|22.42|20.29|22.49|20.35|22.37|20.24|0
1659947700000|2022-08-08 08:35:00|22.39|20.26|22.51|20.37|22.54|20.4|22.32|20.19|0
1659948000000|2022-08-08 08:40:00|22.48|20.34|22.39|20.26|22.48|20.34|22.24|20.12|0
1659948300000|2022-08-08 08:45:00|22.42|20.28|22.38|20.25|22.42|20.28|22.27|20.15|0
1659948600000|2022-08-08 08:50:00|22.35|20.23|22.59|20.44|22.65|20.5|22.32|20.2|0
1659948900000|2022-08-08 08:55:00|22.56|20.41|22.33|20.21|22.62|20.47|22.33|20.21|0
1659949200000|2022-08-08 09:00:00|22.32|20.19|22.12|20.02|22.38|20.25|22.09|19.99|0
1659949500000|2022-08-08 09:05:00|22.11|20|22.09|19.99|22.12|20.01|21.94|19.85|0
1659949800000|2022-08-08 09:10:00|22.08|19.97|22.6|20.44|22.6|20.44|22.06|19.96|0
1659950100000|2022-08-08 09:15:00|22.58|20.43|22.44|20.3|22.66|20.5|22.44|20.3|0
1659950400000|2022-08-08 09:20:00|22.47|20.33|22.71|20.55|22.71|20.55|22.41|20.28|0
1659950700000|2022-08-08 09:25:00|22.68|20.52|22.53|20.38|22.68|20.52|22.5|20.35|0
1659951000000|2022-08-08 09:30:00|22.46|20.33|22.46|20.32|22.49|20.35|22.37|20.24|0
1659951300000|2022-08-08 09:35:00|22.49|20.35|22.4|20.26|22.52|20.38|22.34|20.21|0
1659951600000|2022-08-08 09:40:00|22.37|20.24|22.39|20.26|22.49|20.35|22.37|20.24|0
1659951900000|2022-08-08 09:45:00|22.38|20.25|22.42|20.29|22.42|20.29|22.24|20.13|0
1659952200000|2022-08-08 09:50:00|22.45|20.31|22.27|20.15|22.48|20.34|22.24|20.12|0
1659952500000|2022-08-08 09:55:00|22.3|20.17|22.29|20.17|22.45|20.31|22.27|20.15|0
1659952800000|2022-08-08 10:00:00|22.27|20.14|22.05|19.95|22.35|20.22|22.05|19.95|0
1659953100000|2022-08-08 10:05:00|22.07|19.97|21.99|19.9|22.1|19.99|21.93|19.84|0
1659953400000|2022-08-08 10:10:00|21.96|19.87|22.08|19.97|22.21|20.1|21.96|19.87|0
1659953700000|2022-08-08 10:15:00|22.05|19.95|22|19.9|22.14|20.03|21.93|19.84|0
1659954000000|2022-08-08 10:20:00|22.01|19.92|21.97|19.87|22.01|19.92|21.91|19.82|0
1659954300000|2022-08-08 10:25:00|21.98|19.89|22.04|19.94|22.04|19.94|21.92|19.83|0
1659954600000|2022-08-08 10:30:00|22.01|19.91|21.89|19.8|22.01|19.91|21.89|19.8|0
1659954900000|2022-08-08 10:35:00|21.94|19.85|21.71|19.64|21.94|19.85|21.68|19.62|0
1659955200000|2022-08-08 10:40:00|21.69|19.63|21.04|19.04|21.69|19.63|20.96|18.96|0
1659955500000|2022-08-08 10:45:00|21.07|19.06|20.98|18.98|21.15|19.14|20.88|18.89|0
1659955800000|2022-08-08 10:50:00|20.95|18.96|21|19|21.06|19.06|20.89|18.9|0
1659956100000|2022-08-08 10:55:00|21.03|19.03|20.8|18.82|21.06|19.06|20.77|18.8|0
1659956400000|2022-08-08 11:00:00|20.83|18.85|21.06|19.05|21.08|19.08|20.83|18.85|0
1659956700000|2022-08-08 11:05:00|21.08|19.08|21.17|19.15|21.18|19.17|21.05|19.05|0
1659957000000|2022-08-08 11:10:00|21.14|19.12|21.16|19.15|21.19|19.18|21.11|19.1|0
1659957300000|2022-08-08 11:15:00|21.13|19.12|21.3|19.27|21.3|19.27|21.11|19.1|0
1659957600000|2022-08-08 11:20:00|21.27|19.25|21.24|19.22|21.32|19.29|21.19|19.17|0
1659957900000|2022-08-08 11:25:00|21.21|19.19|21.5|19.45|21.53|19.48|21.18|19.17|0
1659958200000|2022-08-08 11:30:00|21.53|19.48|21.44|19.4|21.53|19.48|21.41|19.37|0
1659958500000|2022-08-08 11:35:00|21.41|19.37|21.41|19.37|21.44|19.39|21.35|19.32|0
1659958800000|2022-08-08 11:40:00|21.39|19.35|21.26|19.23|21.41|19.37|21.26|19.23|0
1659959100000|2022-08-08 11:45:00|21.24|19.22|21.03|19.02|21.26|19.23|21.03|19.02|0
1659959400000|2022-08-08 11:50:00|21.05|19.05|20.63|18.66|21.05|19.05|20.63|18.66|0
1659959700000|2022-08-08 11:55:00|20.6|18.64|20.68|18.71|20.82|18.84|20.49|18.54|0
1659960000000|2022-08-08 12:00:00|20.67|18.7|20.87|18.88|21.28|19.25|20.62|18.66|0
1659960300000|2022-08-08 12:05:00|20.88|18.89|20.75|18.77|20.89|18.9|20.61|18.65|0
1659960600000|2022-08-08 12:10:00|20.78|18.8|20.92|18.92|20.94|18.95|20.75|18.77|0
1659960900000|2022-08-08 12:15:00|20.89|18.9|21.03|19.02|21.06|19.05|20.85|18.86|0
1659961200000|2022-08-08 12:20:00|21|19|20.88|18.89|21.05|19.05|20.8|18.82|0
1659961500000|2022-08-08 12:25:00|20.85|18.87|20.6|18.64|20.88|18.89|20.51|18.56|0
1659961800000|2022-08-08 12:30:00|20.54|18.59|20.71|18.73|20.77|18.79|20.51|18.56|0
1659962100000|2022-08-08 12:35:00|20.68|18.71|20.73|18.76|20.85|18.86|20.62|18.66|0
1659962400000|2022-08-08 12:40:00|20.72|18.74|20.67|18.7|20.76|18.78|20.64|18.68|0
1659962700000|2022-08-08 12:45:00|20.64|18.68|20.61|18.65|20.81|18.83|20.56|18.6|0
1659963000000|2022-08-08 12:50:00|20.56|18.6|20.47|18.52|20.57|18.61|20.44|18.5|0
1659963300000|2022-08-08 12:55:00|20.44|18.5|20.03|18.12|20.44|18.5|20.03|18.12|0
1659963600000|2022-08-08 13:00:00|20.05|18.14|21.72|19.65|21.72|19.65|20.03|18.12|0
1659963900000|2022-08-08 13:05:00|21.75|19.68|21.6|19.54|21.95|19.86|21.51|19.46|0
1659964200000|2022-08-08 13:10:00|21.54|19.49|21.65|19.59|21.92|19.83|21.42|19.38|0
1659964500000|2022-08-08 13:15:00|21.68|19.62|21.3|19.27|21.74|19.67|21.27|19.25|0
1659964800000|2022-08-08 13:20:00|21.27|19.25|21.36|19.32|21.53|19.48|21.27|19.25|0
1659965100000|2022-08-08 13:25:00|21.33|19.3|21.56|19.5|21.64|19.58|21.32|19.29|0
1659965400000|2022-08-08 13:30:00|21.47|19.42|20.72|18.75|21.85|19.77|20.14|18.22|0
1659965700000|2022-08-08 13:35:00|20.58|18.62|20.44|18.49|21.23|19.21|20.06|18.15|0
1659966000000|2022-08-08 13:40:00|20.36|18.42|19.67|17.8|20.58|18.62|19.41|17.56|0
1659966300000|2022-08-08 13:45:00|19.62|17.75|19.54|17.68|20|18.09|19.48|17.63|0
1659966600000|2022-08-08 13:50:00|19.51|17.65|19.29|17.45|19.86|17.97|19.09|17.27|0
1659966900000|2022-08-08 13:55:00|19.18|17.35|19.49|17.64|19.55|17.69|19|17.19|0
1659967200000|2022-08-08 14:00:00|19.34|17.49|19.28|17.44|19.55|17.69|18.97|17.16|0
1659967500000|2022-08-08 14:05:00|19.25|17.42|19.41|17.56|19.84|17.95|19.23|17.4|0
1659967800000|2022-08-08 14:10:00|19.38|17.54|19.81|17.92|19.92|18.02|19.17|17.34|0
1659968100000|2022-08-08 14:15:00|19.78|17.9|19.86|17.97|19.97|18.07|19.62|17.75|0
1659968400000|2022-08-08 14:20:00|19.83|17.94|18.96|17.15|19.91|18.01|18.93|17.13|0
1659968700000|2022-08-08 14:25:00|18.93|17.13|19.16|17.34|19.7|17.83|18.88|17.08|0
1659969000000|2022-08-08 14:30:00|19.19|17.36|19.32|17.48|19.35|17.5|19|17.19|0
1659969300000|2022-08-08 14:35:00|19.33|17.49|18.87|17.07|19.53|17.67|18.82|17.02|0
1659969600000|2022-08-08 14:40:00|18.84|17.05|18.66|16.88|19.05|17.24|18.61|16.83|0
1659969900000|2022-08-08 14:45:00|18.58|16.81|19.55|17.69|19.63|17.76|18.55|16.79|0
1659970200000|2022-08-08 14:50:00|19.53|17.67|19.28|17.45|19.58|17.71|19.2|17.37|0
1659970500000|2022-08-08 14:55:00|19.31|17.47|18.88|17.08|19.57|17.71|18.8|17.01|0
1659970800000|2022-08-08 15:00:00|18.9|17.1|18.35|16.61|18.9|17.1|18.3|16.56|0
1659971100000|2022-08-08 15:05:00|18.3|16.56|18.61|16.84|18.69|16.91|18.28|16.54|0
1659971400000|2022-08-08 15:10:00|18.64|16.86|18.5|16.74|19|17.19|18.34|16.6|0
1659971700000|2022-08-08 15:15:00|18.52|16.76|18.97|17.16|19.19|17.36|18.5|16.74|0
1659972000000|2022-08-08 15:20:00|19|17.19|18.99|17.18|19.08|17.26|18.76|16.97|0
1659972300000|2022-08-08 15:25:00|19.07|17.26|19.26|17.42|19.37|17.52|18.97|17.16|0
1659972600000|2022-08-08 15:30:00|19.31|17.47|19.39|17.54|19.47|17.62|18.99|17.18|0
1659972900000|2022-08-08 15:35:00|19.42|17.57|20.5|18.55|20.62|18.65|19.23|17.4|0
1659973200000|2022-08-08 15:40:00|20.59|18.63|21.4|19.36|21.7|19.63|20.36|18.42|0
1659973500000|2022-08-08 15:45:00|21.43|19.39|21.13|19.12|21.46|19.41|20.93|18.93|0
1659973800000|2022-08-08 15:50:00|21.1|19.09|20.24|18.31|21.1|19.09|20.15|18.23|0
1659974100000|2022-08-08 15:55:00|20.27|18.34|20.15|18.23|20.27|18.34|19.98|18.08|0
1659974400000|2022-08-08 16:00:00|20.18|18.26|20.26|18.33|20.32|18.38|20.01|18.1|0
1659974700000|2022-08-08 16:05:00|20.29|18.36|21.26|19.24|21.38|19.35|20.15|18.23|0
1659975000000|2022-08-08 16:10:00|21.06|19.05|21.83|19.75|21.93|19.84|21|19|0
1659975300000|2022-08-08 16:15:00|21.74|19.67|22.65|20.49|22.99|20.8|21.68|19.61|0
1659975600000|2022-08-08 16:20:00|22.68|20.52|22.59|20.44|23.31|21.09|22.47|20.33|0
1659975900000|2022-08-08 16:25:00|22.62|20.46|23.16|20.95|23.33|21.11|22.37|20.24|0
1659976200000|2022-08-08 16:30:00|23.21|21|22.92|20.74|23.33|21.11|22.8|20.63|0
1659976500000|2022-08-08 16:35:00|22.95|20.77|23.18|20.98|23.68|21.42|22.89|20.71|0
1659976800000|2022-08-08 16:40:00|23.11|20.9|22.54|20.4|23.29|21.08|22.48|20.34|0
1659977100000|2022-08-08 16:45:00|22.51|20.37|22.36|20.23|22.7|20.53|22.27|20.15|0
1659977400000|2022-08-08 16:50:00|22.33|20.2|21.54|19.49|22.39|20.25|20.61|18.65|0
1659977700000|2022-08-08 16:55:00|21.62|19.56|21.84|19.76|22.08|19.98|21.51|19.46|0
1659978000000|2022-08-08 17:00:00|21.87|19.79|22.17|20.06|22.26|20.14|21.84|19.76|0
1659978300000|2022-08-08 17:05:00|22.14|20.03|21.62|19.56|22.2|20.08|21.5|19.46|0
1659978600000|2022-08-08 17:10:00|21.65|19.59|21.26|19.24|21.83|19.75|21.15|19.13|0
1659978900000|2022-08-08 17:15:00|21.29|19.26|20.97|18.97|21.32|19.29|20.85|18.87|0
1659979200000|2022-08-08 17:20:00|21|19|21.31|19.28|21.85|19.77|20.97|18.97|0
1659979500000|2022-08-08 17:25:00|21.29|19.26|22.06|19.96|22.06|19.96|21.23|19.2|0
1659979800000|2022-08-08 17:30:00|22.05|19.95|21.79|19.71|22.09|19.99|21.61|19.55|0
1659980100000|2022-08-08 17:35:00|21.82|19.74|22.11|20.01|22.33|20.2|21.72|19.66|0
1659980400000|2022-08-08 17:40:00|22.15|20.04|21.63|19.57|22.21|20.09|21.6|19.54|0
1659980700000|2022-08-08 17:45:00|21.6|19.54|21.75|19.67|21.9|19.81|21.48|19.43|0
1659981000000|2022-08-08 17:50:00|21.78|19.7|21.3|19.27|21.93|19.84|21.27|19.24|0
1659981300000|2022-08-08 17:55:00|21.33|19.29|21.21|19.19|21.33|19.29|21.09|19.08|0
1659981600000|2022-08-08 18:00:00|21.18|19.17|22.32|20.2|22.38|20.25|21.15|19.14|0
1659981900000|2022-08-08 18:05:00|22.44|20.31|21.86|19.78|22.88|20.7|21.8|19.73|0
1659982200000|2022-08-08 18:10:00|21.83|19.75|22.34|20.22|22.44|20.3|21.8|19.72|0
1659982500000|2022-08-08 18:15:00|22.38|20.24|22.48|20.34|22.84|20.66|22.19|20.08|0
1659982800000|2022-08-08 18:20:00|22.37|20.24|22.55|20.41|22.65|20.49|22.31|20.19|0
1659983100000|2022-08-08 18:25:00|22.65|20.49|22.49|20.35|22.86|20.69|22.31|20.18|0
1659983400000|2022-08-08 18:30:00|22.52|20.38|22.42|20.29|22.83|20.66|22.27|20.15|0
1659983700000|2022-08-08 18:35:00|22.45|20.32|22.89|20.71|23.02|20.82|22.45|20.32|0
1659984000000|2022-08-08 18:40:00|22.86|20.68|22.88|20.7|23.01|20.82|22.45|20.31|0
1659984300000|2022-08-08 18:45:00|22.82|20.65|22.97|20.79|23.26|21.05|22.7|20.53|0
1659984600000|2022-08-08 18:50:00|22.94|20.76|24.35|22.03|24.35|22.03|22.91|20.73|0
1659984900000|2022-08-08 18:55:00|24.38|22.06|23.54|21.3|24.38|22.06|23.28|21.07|0
1659985200000|2022-08-08 19:00:00|23.6|21.35|23.28|21.06|23.6|21.35|23.09|20.89|0
1659985500000|2022-08-08 19:05:00|23.25|21.04|23.28|21.06|23.56|21.32|23.09|20.89|0
1659985800000|2022-08-08 19:10:00|23.25|21.03|23.24|21.03|23.63|21.38|23.15|20.94|0
1659986100000|2022-08-08 19:15:00|23.27|21.06|23.59|21.34|24.04|21.75|23.24|21.03|0
1659986400000|2022-08-08 19:20:00|23.56|21.31|23.11|20.91|23.72|21.46|22.86|20.68|0
1659986700000|2022-08-08 19:25:00|23.08|20.88|23.11|20.91|23.23|21.02|22.77|20.6|0
1659987000000|2022-08-08 19:30:00|23.14|20.93|22.82|20.65|23.55|21.31|22.82|20.65|0
1659987300000|2022-08-08 19:35:00|22.88|20.7|22.65|20.49|23.31|21.09|22.47|20.33|0
1659987600000|2022-08-08 19:40:00|22.62|20.47|22.28|20.16|22.62|20.47|22.25|20.13|0
1659987900000|2022-08-08 19:45:00|22.31|20.18|22.52|20.38|22.62|20.46|22.22|20.1|0
1659988200000|2022-08-08 19:50:00|22.34|20.21|22.43|20.29|22.86|20.68|22.28|20.15|0
1659988500000|2022-08-08 19:55:00|22.55|20.4|22.7|20.54|22.86|20.68|22.39|20.26|0
1659988800000|2022-08-08 20:00:00|22.67|20.51|22.42|20.28|22.76|20.59|22.18|20.06|0
1659989100000|2022-08-08 20:05:00|22.45|20.31|22.26|20.14|22.45|20.31|22.23|20.12|0
1659989400000|2022-08-08 20:10:00|22.23|20.11|22.2|20.08|22.32|20.2|22.17|20.06|0
1659989700000|2022-08-08 20:15:00|22.23|20.11|22.26|20.14|22.26|20.14|22.2|20.08|0
1659990000000|2022-08-08 20:20:00|22.24|20.12|22.22|20.11|22.25|20.13|22.16|20.05|0
1659990300000|2022-08-08 20:25:00|22.19|20.08|22.25|20.13|22.28|20.16|22.19|20.08|0
1659990600000|2022-08-08 20:30:00|22.22|20.1|22.12|20.02|22.22|20.1|22.09|19.99|0
1659990900000|2022-08-08 20:35:00|22.09|19.99|22.09|19.99|22.09|19.99|22.06|19.96|0
1659991200000|2022-08-08 20:40:00|22.06|19.96|22.03|19.93|22.09|19.99|22.03|19.93|0
1659991500000|2022-08-08 20:45:00|22|19.9|22.02|19.93|22.08|19.98|21.99|19.9|0
1659991800000|2022-08-08 20:50:00|22.01|19.91|21.87|19.79|22.02|19.93|21.87|19.79|0
1659992100000|2022-08-08 20:55:00|21.9|19.81|21.49|19.45|21.9|19.81|21.42|19.38|0
1659992400000|2022-08-08 21:00:00|21.52|19.44|21.54|19.49|21.55|19.5|21.43|19.39|0
1659992700000|2022-08-08 21:05:00|21.59|19.53|21.29|19.26|21.62|19.56|21.29|19.26|0
1659993000000|2022-08-08 21:10:00|21.3|19.27|21.24|19.22|21.32|19.29|21.21|19.19|0
1659993300000|2022-08-08 21:15:00|21.27|19.24|21.2|19.18|21.28|19.26|21.18|19.16|0
1659993600000|2022-08-08 21:20:00|21.19|19.17|21.16|19.15|21.19|19.17|21.13|19.12|0
1659993900000|2022-08-08 21:25:00|21.15|19.13|21.2|19.19|21.21|19.19|21.14|19.13|0
1659994200000|2022-08-08 21:30:00|21.23|19.18|21.27|19.24|21.27|19.24|21.22|19.18|0
1659994500000|2022-08-08 21:35:00|21.24|19.22|21.27|19.24|21.28|19.26|21.22|19.2|0
1659994800000|2022-08-08 21:40:00|21.26|19.26|21.28|19.25|21.32|19.29|21.26|19.25|0
1659995100000|2022-08-08 21:45:00|21.27|19.28|21.33|19.3|21.33|19.3|21.27|19.27|0
1659995400000|2022-08-08 21:50:00|21.35|19.32|21.35|19.32|21.35|19.32|21.33|19.3|0
1659995700000|2022-08-08 21:55:00|21.36|19.33|21.43|19.39|21.48|19.44|21.34|19.3|0
1659996000000|2022-08-08 22:00:00|21.72|19.65|21.79|19.72|21.86|19.78|21.65|19.59|0
1659996300000|2022-08-08 22:05:00|21.82|19.75|21.94|19.85|21.97|19.88|21.82|19.75|0
1659996600000|2022-08-08 22:10:00|21.91|19.82|21.82|19.74|21.91|19.82|21.67|19.61|0
1659996900000|2022-08-08 22:15:00|21.79|19.71|21.84|19.76|21.88|19.79|21.79|19.71|0
1659997200000|2022-08-08 22:20:00|21.81|19.74|21.9|19.82|21.99|19.9|21.81|19.74|0
1659997500000|2022-08-08 22:25:00|21.92|19.83|21.9|19.81|21.93|19.84|21.84|19.76|0
1659997800000|2022-08-08 22:30:00|21.87|19.78|21.92|19.84|21.93|19.84|21.87|19.78|0
1659998100000|2022-08-08 22:35:00|21.89|19.81|21.94|19.85|21.95|19.86|21.89|19.81|0
1659998400000|2022-08-08 22:40:00|21.92|19.83|21.98|19.89|22.01|19.91|21.92|19.83|0
1659998700000|2022-08-08 22:45:00|22.01|19.88|21.94|19.85|22.01|19.91|21.89|19.8|0
1659999000000|2022-08-08 22:50:00|21.93|19.84|21.94|19.85|21.94|19.85|21.88|19.8|0
1659999300000|2022-08-08 22:55:00|21.97|19.88|21.94|19.85|21.97|19.88|21.91|19.82|0
1659999600000|2022-08-08 23:00:00|21.95|19.86|22.09|19.98|22.15|20.04|21.91|19.82|0
1659999900000|2022-08-08 23:05:00|22.03|19.93|21.6|19.54|22.03|19.93|21.57|19.52|0
1660000200000|2022-08-08 23:10:00|21.63|19.57|21.19|19.17|21.63|19.57|21.1|19.09|0
1660000500000|2022-08-08 23:15:00|21.24|19.22|21.27|19.25|21.3|19.27|21.16|19.14|0
1660000800000|2022-08-08 23:20:00|21.29|19.26|21.24|19.22|21.33|19.3|21.24|19.22|0
1660001100000|2022-08-08 23:25:00|21.21|19.19|21.15|19.13|21.27|19.24|21.15|19.13|0
1660001400000|2022-08-08 23:30:00|21.18|19.16|21.17|19.16|21.19|19.17|21|19|0
1660001700000|2022-08-08 23:35:00|21.14|19.13|20.97|18.97|21.2|19.18|20.88|18.89|0
1660002000000|2022-08-08 23:40:00|20.95|18.96|21.05|19.05|21.08|19.07|20.94|18.94|0
1660002300000|2022-08-08 23:45:00|21.08|19.07|21.11|19.1|21.22|19.2|20.93|18.94|0
1660002600000|2022-08-08 23:50:00|21.1|19.09|21.25|19.22|21.25|19.22|21.1|19.09|0
1660002900000|2022-08-08 23:55:00|21.22|19.2|21.13|19.12|21.25|19.22|21.13|19.12|0
1660003200000|2022-08-09 00:00:00|21.16|19.14|21.12|19.11|21.24|19.22|21.1|19.09|0
1660003500000|2022-08-09 00:05:00|21.11|19.1|21.44|19.4|21.56|19.51|21.1|19.09|0
1660003800000|2022-08-09 00:10:00|21.47|19.43|21.21|19.19|21.49|19.44|21.18|19.16|0
1660004100000|2022-08-09 00:15:00|21.24|19.21|20.94|18.95|21.26|19.24|20.94|18.95|0
1660004400000|2022-08-09 00:20:00|20.97|18.97|21.17|19.15|21.17|19.16|20.97|18.97|0
1660004700000|2022-08-09 00:25:00|21.2|19.18|21.08|19.07|21.29|19.26|21.05|19.05|0
1660005000000|2022-08-09 00:30:00|21.14|19.12|21.19|19.17|21.24|19.22|21.02|19.02|0
1660005300000|2022-08-09 00:35:00|21.21|19.19|21.34|19.3|21.34|19.31|21.13|19.12|0
1660005600000|2022-08-09 00:40:00|21.37|19.33|21.39|19.35|21.39|19.35|21.27|19.25|0
1660005900000|2022-08-09 00:45:00|21.42|19.38|21.66|19.59|21.69|19.62|21.42|19.38|0
1660006200000|2022-08-09 00:50:00|21.63|19.57|21.59|19.54|21.63|19.57|21.48|19.43|0
1660006500000|2022-08-09 00:55:00|21.62|19.56|21.77|19.7|21.77|19.7|21.56|19.51|0
1660006800000|2022-08-09 01:00:00|21.78|19.71|21.8|19.72|21.95|19.86|21.71|19.64|0
1660007100000|2022-08-09 01:05:00|21.81|19.73|21.97|19.88|22.19|20.07|21.76|19.69|0
1660007400000|2022-08-09 01:10:00|22|19.91|21.94|19.85|22.03|19.94|21.94|19.85|0
1660007700000|2022-08-09 01:15:00|21.97|19.88|22.09|19.98|22.09|19.98|21.94|19.85|0
1660008000000|2022-08-09 01:20:00|22.12|20.01|22.24|20.12|22.42|20.29|22.09|19.98|0
1660008300000|2022-08-09 01:25:00|22.27|20.15|22.1|19.99|22.33|20.2|22.07|19.97|0
1660008600000|2022-08-09 01:30:00|22.11|20.01|22.11|20|22.2|20.09|22.05|19.95|0
1660008900000|2022-08-09 01:35:00|22.12|20.02|22.32|20.19|22.35|20.22|22.11|20|0
1660009200000|2022-08-09 01:40:00|22.3|20.18|22.47|20.33|22.56|20.41|22.26|20.14|0
1660009500000|2022-08-09 01:45:00|22.5|20.36|22.5|20.35|22.62|20.47|22.47|20.33|0
1660009800000|2022-08-09 01:50:00|22.53|20.38|22.31|20.18|22.56|20.41|22.25|20.13|0
1660010100000|2022-08-09 01:55:00|22.32|20.2|22.46|20.32|22.52|20.38|22.31|20.18|0
1660010400000|2022-08-09 02:00:00|22.43|20.29|22.15|20.04|22.43|20.29|22.15|20.04|0
1660010700000|2022-08-09 02:05:00|22.18|20.07|21.99|19.9|22.18|20.07|21.96|19.87|0
1660011000000|2022-08-09 02:10:00|21.98|19.89|22.02|19.92|22.11|20.01|21.98|19.89|0
1660011300000|2022-08-09 02:15:00|22.05|19.95|22.03|19.93|22.13|20.02|21.99|19.89|0
1660011600000|2022-08-09 02:20:00|22.05|19.95|21.86|19.78|22.05|19.95|21.86|19.78|0
1660011900000|2022-08-09 02:25:00|21.89|19.81|21.83|19.75|21.89|19.81|21.74|19.67|0
1660012200000|2022-08-09 02:30:00|21.85|19.76|21.89|19.8|21.92|19.83|21.85|19.76|0
1660012500000|2022-08-09 02:35:00|21.87|19.79|21.91|19.83|21.94|19.85|21.8|19.72|0
1660012800000|2022-08-09 02:40:00|21.9|19.81|21.79|19.71|21.94|19.85|21.76|19.69|0
1660013100000|2022-08-09 02:45:00|21.76|19.69|21.82|19.74|21.85|19.77|21.73|19.66|0
1660013400000|2022-08-09 02:50:00|21.83|19.75|21.87|19.79|21.88|19.79|21.76|19.68|0
1660013700000|2022-08-09 02:55:00|21.86|19.78|21.75|19.68|21.87|19.79|21.72|19.65|0
1660014000000|2022-08-09 03:00:00|21.78|19.71|21.66|19.59|21.78|19.71|21.66|19.59|0
1660014300000|2022-08-09 03:05:00|21.67|19.61|21.71|19.65|21.74|19.67|21.66|19.59|0
1660014600000|2022-08-09 03:10:00|21.73|19.66|21.38|19.35|21.74|19.67|21.35|19.32|0
1660014900000|2022-08-09 03:15:00|21.35|19.32|21.31|19.28|21.37|19.33|21.26|19.24|0
1660015200000|2022-08-09 03:20:00|21.29|19.26|21.17|19.15|21.32|19.29|21.11|19.1|0
1660015500000|2022-08-09 03:25:00|21.14|19.13|21.28|19.26|21.31|19.28|21.11|19.1|0
1660015800000|2022-08-09 03:30:00|21.31|19.28|21.08|19.07|21.31|19.28|21.08|19.07|0
1660016100000|2022-08-09 03:35:00|21.11|19.1|21.02|19.01|21.13|19.12|20.99|18.99|0
1660016400000|2022-08-09 03:40:00|21.01|19.03|20.92|18.93|21.04|19.04|20.92|18.93|0
1660016700000|2022-08-09 03:45:00|20.9|18.91|20.98|18.98|20.98|18.98|20.86|18.88|0
1660017000000|2022-08-09 03:50:00|20.95|18.96|20.98|18.98|21.04|19.03|20.92|18.93|0
1660017300000|2022-08-09 03:55:00|21.01|19|20.91|18.92|21.06|19.06|20.91|18.92|0
1660017600000|2022-08-09 04:00:00|20.93|18.94|21.06|19.05|21.09|19.08|20.86|18.87|0
1660017900000|2022-08-09 04:05:00|21.09|19.08|21.05|19.05|21.09|19.08|21|19|0
1660018200000|2022-08-09 04:10:00|21.04|19.04|21.14|19.13|21.14|19.13|21.02|19.02|0
1660018500000|2022-08-09 04:15:00|21.17|19.15|21.16|19.15|21.2|19.18|21.14|19.12|0
1660018800000|2022-08-09 04:20:00|21.15|19.14|21.25|19.23|21.25|19.23|21.13|19.12|0
1660019100000|2022-08-09 04:25:00|21.22|19.2|21.25|19.22|21.28|19.25|21.22|19.2|0
1660019400000|2022-08-09 04:30:00|21.22|19.2|21.24|19.22|21.27|19.25|21.19|19.17|0
1660019700000|2022-08-09 04:35:00|21.21|19.19|21.23|19.2|21.23|19.21|21.15|19.14|0
1660020000000|2022-08-09 04:40:00|21.21|19.19|21.18|19.16|21.24|19.22|21.14|19.12|0
1660020300000|2022-08-09 04:45:00|21.21|19.19|21.17|19.16|21.24|19.21|21.17|19.16|0
1660020600000|2022-08-09 04:50:00|21.14|19.13|21.08|19.08|21.14|19.13|21.08|19.08|0
1660020900000|2022-08-09 04:55:00|21.11|19.1|21.08|19.07|21.14|19.13|21.08|19.07|0
1660021200000|2022-08-09 05:00:00|21.11|19.1|21.4|19.36|21.4|19.36|21.08|19.07|0
1660021500000|2022-08-09 05:05:00|21.43|19.39|21.31|19.28|21.43|19.39|21.31|19.28|0
1660021800000|2022-08-09 05:10:00|21.25|19.23|21.23|19.21|21.31|19.28|21.13|19.12|0
1660022100000|2022-08-09 05:15:00|21.25|19.22|21.24|19.22|21.3|19.28|21.16|19.14|0
1660022400000|2022-08-09 05:20:00|21.21|19.19|20.93|18.93|21.27|19.25|20.91|18.92|0
1660022700000|2022-08-09 05:25:00|20.94|18.95|20.88|18.89|20.94|18.95|20.85|18.87|0
1660023000000|2022-08-09 05:30:00|20.91|18.92|20.82|18.84|20.94|18.94|20.7|18.73|0
1660023300000|2022-08-09 05:35:00|20.85|18.86|20.99|18.99|20.99|18.99|20.79|18.81|0
1660023600000|2022-08-09 05:40:00|20.96|18.97|20.84|18.86|20.96|18.97|20.81|18.83|0
1660023900000|2022-08-09 05:45:00|20.81|18.83|20.8|18.82|20.87|18.88|20.75|18.78|0
1660024200000|2022-08-09 05:50:00|20.81|18.83|20.89|18.9|20.92|18.93|20.81|18.83|0
1660024500000|2022-08-09 05:55:00|20.92|18.93|21.01|19.01|21.01|19.01|20.88|18.89|0
1660024800000|2022-08-09 06:00:00|20.98|18.98|21.24|19.22|21.27|19.24|20.98|18.98|0
1660025100000|2022-08-09 06:05:00|21.22|19.2|21.35|19.32|21.42|19.38|21.22|19.2|0
1660025400000|2022-08-09 06:10:00|21.32|19.29|21.17|19.16|21.35|19.32|21.15|19.13|0
1660025700000|2022-08-09 06:15:00|21.19|19.17|21.17|19.15|21.26|19.24|21.11|19.1|0
1660026000000|2022-08-09 06:20:00|21.2|19.18|21.42|19.38|21.42|19.38|21.14|19.13|0
1660026300000|2022-08-09 06:25:00|21.4|19.37|21.37|19.34|21.43|19.39|21.31|19.28|0
1660026600000|2022-08-09 06:30:00|21.4|19.36|21.58|19.52|21.59|19.54|21.25|19.23|0
1660026900000|2022-08-09 06:35:00|21.59|19.54|21.5|19.45|21.59|19.54|21.43|19.39|0
1660027200000|2022-08-09 06:40:00|21.51|19.46|21.51|19.46|21.54|19.49|21.48|19.43|0
1660027500000|2022-08-09 06:45:00|21.48|19.43|21.51|19.46|21.63|19.57|21.48|19.43|0
1660027800000|2022-08-09 06:50:00|21.48|19.43|21.3|19.27|21.57|19.51|21.25|19.23|0
1660028100000|2022-08-09 06:55:00|21.27|19.24|21.17|19.16|21.3|19.27|21.14|19.13|0
1660028400000|2022-08-09 07:00:00|21.23|19.21|21.21|19.19|21.43|19.39|20.91|18.92|0
1660028700000|2022-08-09 07:05:00|21.22|19.2|20.98|18.98|21.22|19.2|20.75|18.77|0
1660029000000|2022-08-09 07:10:00|20.97|18.97|21.1|19.09|21.15|19.14|20.85|18.86|0
1660029300000|2022-08-09 07:15:00|21.11|19.1|21.57|19.51|21.57|19.51|21.11|19.1|0
1660029600000|2022-08-09 07:20:00|21.54|19.48|21.95|19.86|22.17|20.06|21.54|19.48|0
1660029900000|2022-08-09 07:25:00|21.94|19.85|21.74|19.67|22.04|19.95|21.74|19.67|0
1660030200000|2022-08-09 07:30:00|21.77|19.7|21.38|19.34|21.77|19.7|21.38|19.34|0
1660030500000|2022-08-09 07:35:00|21.41|19.37|21.58|19.53|21.76|19.69|21.38|19.34|0
1660030800000|2022-08-09 07:40:00|21.57|19.51|21.82|19.74|21.82|19.74|21.52|19.47|0
1660031100000|2022-08-09 07:45:00|21.79|19.71|21.76|19.68|21.79|19.71|21.64|19.58|0
1660031400000|2022-08-09 07:50:00|21.77|19.7|21.81|19.74|21.9|19.82|21.64|19.57|0
1660031700000|2022-08-09 07:55:00|21.8|19.72|21.45|19.41|21.81|19.74|21.27|19.25|0
1660032000000|2022-08-09 08:00:00|21.42|19.38|21.42|19.38|21.48|19.43|21.28|19.26|0
1660032300000|2022-08-09 08:05:00|21.45|19.4|21.98|19.89|21.99|19.89|21.45|19.4|0
1660032600000|2022-08-09 08:10:00|21.95|19.86|21.68|19.61|21.98|19.89|21.65|19.59|0
1660032900000|2022-08-09 08:15:00|21.65|19.59|21.56|19.5|21.8|19.72|21.53|19.48|0
1660033200000|2022-08-09 08:20:00|21.54|19.49|21.21|19.19|21.56|19.5|21.21|19.19|0
1660033500000|2022-08-09 08:25:00|21.23|19.2|21.16|19.15|21.4|19.36|21.16|19.15|0
1660033800000|2022-08-09 08:30:00|21.19|19.18|21.13|19.12|21.37|19.34|21.07|19.07|0
1660034100000|2022-08-09 08:35:00|21.1|19.09|21.07|19.06|21.28|19.25|21.01|19.01|0
1660034400000|2022-08-09 08:40:00|21.1|19.09|21.23|19.21|21.23|19.21|21.01|19.01|0
1660034700000|2022-08-09 08:45:00|21.21|19.19|21.36|19.32|21.36|19.32|21.12|19.11|0
1660035000000|2022-08-09 08:50:00|21.39|19.35|21.32|19.29|21.45|19.4|21.24|19.21|0
1660035300000|2022-08-09 08:55:00|21.3|19.27|21.17|19.16|21.34|19.31|21.14|19.13|0
1660035600000|2022-08-09 09:00:00|21.16|19.14|20.97|18.97|21.26|19.24|20.91|18.92|0
1660035900000|2022-08-09 09:05:00|20.98|18.98|21.01|19.01|21.04|19.04|20.93|18.94|0
1660036200000|2022-08-09 09:10:00|20.99|18.99|21.26|19.23|21.35|19.31|20.99|18.99|0
1660036500000|2022-08-09 09:15:00|21.29|19.26|21.25|19.23|21.34|19.31|21.17|19.15|0
1660036800000|2022-08-09 09:20:00|21.28|19.26|21.46|19.41|21.49|19.44|21.27|19.24|0
1660037100000|2022-08-09 09:25:00|21.44|19.4|21.66|19.6|21.69|19.63|21.44|19.4|0
1660037400000|2022-08-09 09:30:00|21.69|19.63|21.63|19.57|21.78|19.71|21.63|19.57|0
1660037700000|2022-08-09 09:35:00|21.66|19.6|21.72|19.65|21.75|19.67|21.6|19.54|0
1660038000000|2022-08-09 09:40:00|21.75|19.67|21.59|19.54|21.8|19.73|21.56|19.51|0
1660038300000|2022-08-09 09:45:00|21.62|19.56|21.47|19.43|21.77|19.7|21.44|19.4|0
1660038600000|2022-08-09 09:50:00|21.48|19.42|21.71|19.64|21.71|19.64|21.45|19.41|0
1660038900000|2022-08-09 09:55:00|21.74|19.67|21.93|19.84|22.01|19.91|21.71|19.64|0
1660039200000|2022-08-09 10:00:00|21.94|19.85|21.83|19.76|21.97|19.88|21.81|19.73|0
1660039500000|2022-08-09 10:05:00|21.82|19.74|22.1|20|22.1|20|21.82|19.74|0
1660039800000|2022-08-09 10:10:00|22.09|19.98|22.72|20.55|22.73|20.57|22.09|19.98|0
1660040100000|2022-08-09 10:15:00|22.7|20.54|22.67|20.51|22.95|20.76|22.67|20.51|0
1660040400000|2022-08-09 10:20:00|22.7|20.54|22.94|20.76|23.2|20.99|22.7|20.54|0
1660040700000|2022-08-09 10:25:00|22.98|20.79|23.1|20.9|23.2|20.99|22.88|20.7|0
1660041000000|2022-08-09 10:30:00|23.04|20.84|23.65|21.4|23.68|21.43|22.46|20.32|0
1660041300000|2022-08-09 10:35:00|23.63|21.38|23.42|21.19|23.87|21.6|23.42|21.19|0
1660041600000|2022-08-09 10:40:00|23.39|21.16|23.67|21.42|23.71|21.45|23.33|21.1|0
1660041900000|2022-08-09 10:45:00|23.64|21.39|23.74|21.47|23.93|21.65|23.53|21.29|0
1660042200000|2022-08-09 10:50:00|23.72|21.46|23.73|21.47|23.93|21.65|23.67|21.41|0
1660042500000|2022-08-09 10:55:00|23.76|21.5|23.47|21.24|23.89|21.62|23.47|21.24|0
1660042800000|2022-08-09 11:00:00|23.44|21.21|23.15|20.95|23.47|21.24|23.09|20.89|0
1660043100000|2022-08-09 11:05:00|23.17|20.96|23.37|21.14|23.37|21.14|23.12|20.92|0
1660043400000|2022-08-09 11:10:00|23.39|21.16|23.24|21.03|23.39|21.16|23.11|20.91|0
1660043700000|2022-08-09 11:15:00|23.26|21.04|23.27|21.05|23.36|21.14|23.1|20.9|0
1660044000000|2022-08-09 11:20:00|23.28|21.07|23.39|21.16|23.46|21.22|23.16|20.95|0
1660044300000|2022-08-09 11:25:00|23.41|21.18|23.74|21.48|23.87|21.6|23.41|21.18|0
1660044600000|2022-08-09 11:30:00|23.87|21.6|23.42|21.19|23.98|21.7|23.42|21.19|0
1660044900000|2022-08-09 11:35:00|23.4|21.17|23.7|21.44|23.77|21.5|23.35|21.13|0
1660045200000|2022-08-09 11:40:00|23.67|21.41|24.61|22.27|24.65|22.3|23.64|21.38|0
1660045500000|2022-08-09 11:45:00|24.58|22.24|24.41|22.09|24.61|22.27|24.38|22.06|0
1660045800000|2022-08-09 11:50:00|24.44|22.11|24.24|21.93|24.54|22.2|24.21|21.9|0
1660046100000|2022-08-09 11:55:00|24.27|21.96|24.44|22.11|24.46|22.13|24.21|21.9|0
1660046400000|2022-08-09 12:00:00|24.45|22.12|24.2|21.9|24.5|22.17|24.14|21.84|0
1660046700000|2022-08-09 12:05:00|24.19|21.88|24.63|22.28|24.63|22.28|24.17|21.87|0
1660047000000|2022-08-09 12:10:00|24.59|22.25|24.49|22.16|24.83|22.46|24.46|22.13|0
1660047300000|2022-08-09 12:15:00|24.46|22.13|24.26|21.95|24.46|22.13|24.19|21.89|0
1660047600000|2022-08-09 12:20:00|24.22|21.92|23.77|21.5|24.22|21.92|23.77|21.5|0
1660047900000|2022-08-09 12:25:00|23.73|21.47|23.83|21.56|23.86|21.59|23.7|21.44|0
1660048200000|2022-08-09 12:30:00|23.86|21.59|23.53|21.29|24.15|21.85|23.5|21.26|0
1660048500000|2022-08-09 12:35:00|23.66|21.41|23.59|21.35|23.73|21.47|23.53|21.29|0
1660048800000|2022-08-09 12:40:00|23.56|21.32|23.69|21.43|23.75|21.49|23.47|21.23|0
1660049100000|2022-08-09 12:45:00|23.65|21.4|23.68|21.43|23.75|21.49|23.49|21.26|0
1660049400000|2022-08-09 12:50:00|23.72|21.46|23.62|21.37|23.91|21.63|23.58|21.34|0
1660049700000|2022-08-09 12:55:00|23.58|21.34|23.74|21.48|23.74|21.48|23.55|21.31|0
1660050000000|2022-08-09 13:00:00|23.76|21.5|23.64|21.39|23.97|21.68|23.59|21.35|0
1660050300000|2022-08-09 13:05:00|23.67|21.42|23.67|21.42|23.9|21.62|23.51|21.27|0
1660050600000|2022-08-09 13:10:00|23.64|21.39|23.86|21.59|23.93|21.65|23.57|21.33|0
1660050900000|2022-08-09 13:15:00|23.83|21.56|24.05|21.76|24.25|21.94|23.83|21.56|0
1660051200000|2022-08-09 13:20:00|24.08|21.79|23.6|21.35|24.1|21.81|23.6|21.35|0
1660051500000|2022-08-09 13:25:00|23.59|21.41|23.53|21.29|23.92|21.64|23.46|21.23|0
1660051800000|2022-08-09 13:30:00|23.59|21.34|23.94|21.66|24.44|22.11|22.96|20.77|0
1660052100000|2022-08-09 13:35:00|23.88|21.6|23.81|21.54|24.17|21.87|23.17|20.97|0
1660052400000|2022-08-09 13:40:00|23.71|21.45|23.29|21.08|23.87|21.6|23.04|20.85|0
1660052700000|2022-08-09 13:45:00|23.26|21.05|23.8|21.54|23.97|21.68|22.95|20.76|0
1660053000000|2022-08-09 13:50:00|23.87|21.59|24.79|22.43|24.92|22.55|23.45|21.22|0
1660053300000|2022-08-09 13:55:00|24.62|22.27|24.88|22.51|25.19|22.79|24.59|22.24|0
1660053600000|2022-08-09 14:00:00|25.02|22.63|23.89|21.61|25.32|22.92|23.47|21.24|0
1660053900000|2022-08-09 14:05:00|23.99|21.7|24.31|22|24.31|22|23.85|21.58|0
1660054200000|2022-08-09 14:10:00|24.36|22.04|23.68|21.43|24.38|22.06|23.49|21.25|0
1660054500000|2022-08-09 14:15:00|23.85|21.58|23.45|21.22|23.85|21.58|23.26|21.04|0
1660054800000|2022-08-09 14:20:00|23.44|21.2|24.14|21.84|24.2|21.9|23.13|20.93|0
1660055100000|2022-08-09 14:25:00|24.1|21.81|23.17|20.97|24.1|21.81|23.17|20.97|0
1660055400000|2022-08-09 14:30:00|23.19|20.98|22.83|20.66|23.51|21.27|22.71|20.55|0
1660055700000|2022-08-09 14:35:00|22.87|20.69|23.05|20.86|23.31|21.09|22.83|20.66|0
1660056000000|2022-08-09 14:40:00|23.02|20.83|23.07|20.87|23.37|21.15|22.86|20.68|0
1660056300000|2022-08-09 14:45:00|23.08|20.88|22.92|20.74|23.6|21.35|22.89|20.71|0
1660056600000|2022-08-09 14:50:00|22.89|20.71|23.36|21.14|23.36|21.14|22.64|20.48|0
1660056900000|2022-08-09 14:55:00|23.3|21.08|23.62|21.37|23.82|21.55|23.3|21.08|0
1660057200000|2022-08-09 15:00:00|23.59|21.34|24.85|22.48|24.85|22.48|23.59|21.34|0
1660057500000|2022-08-09 15:05:00|24.88|22.51|25.07|22.68|25.14|22.74|24.6|22.25|0
1660057800000|2022-08-09 15:10:00|25.1|22.71|23.87|21.59|25.2|22.8|23.87|21.59|0
1660058100000|2022-08-09 15:15:00|23.84|21.57|23.44|21.21|24.03|21.74|23.16|20.95|0
1660058400000|2022-08-09 15:20:00|23.41|21.18|23.51|21.27|23.57|21.33|23.19|20.98|0
1660058700000|2022-08-09 15:25:00|23.47|21.24|23.53|21.29|23.63|21.38|23.06|20.86|0
1660059000000|2022-08-09 15:30:00|23.5|21.26|23.92|21.64|24.02|21.73|23.44|21.2|0
1660059300000|2022-08-09 15:35:00|23.89|21.61|23.92|21.64|24.05|21.76|23.59|21.35|0
1660059600000|2022-08-09 15:40:00|23.95|21.67|23.94|21.66|23.98|21.7|23.46|21.23|0
1660059900000|2022-08-09 15:45:00|23.98|21.69|23.84|21.57|24.01|21.72|23.55|21.31|0
1660060200000|2022-08-09 15:50:00|23.88|21.6|23.74|21.48|24.47|22.14|23.61|21.36|0
1660060500000|2022-08-09 15:55:00|23.78|21.51|24.3|21.98|24.33|22.01|23.68|21.42|0
1660060800000|2022-08-09 16:00:00|24.33|22.01|24.23|21.92|24.73|22.37|24.1|21.8|0
1660061100000|2022-08-09 16:05:00|24.19|21.89|24.35|22.04|24.35|22.04|23.99|21.71|0
1660061400000|2022-08-09 16:10:00|24.32|22.01|24.62|22.27|24.65|22.31|24.22|21.91|0
1660061700000|2022-08-09 16:15:00|24.55|22.21|25.55|23.15|25.55|23.15|24.55|22.21|0
1660062000000|2022-08-09 16:20:00|25.52|23.12|25.81|23.41|25.91|23.51|25.29|22.89|0
1660062300000|2022-08-09 16:25:00|25.79|23.39|26.07|23.67|26.2|23.8|25.45|23.05|0
1660062600000|2022-08-09 16:30:00|26.1|23.7|26|23.6|26.17|23.77|25.8|23.4|0
1660062900000|2022-08-09 16:35:00|26.03|23.63|25.7|23.3|26.17|23.77|25.64|23.24|0
1660063200000|2022-08-09 16:40:00|25.73|23.33|25.86|23.46|26.06|23.66|25.73|23.33|0
1660063500000|2022-08-09 16:45:00|25.93|23.53|25.92|23.52|26.22|23.82|25.8|23.4|0
1660063800000|2022-08-09 16:50:00|25.89|23.49|25.99|23.59|26.22|23.82|25.86|23.46|0
1660064100000|2022-08-09 16:55:00|25.95|23.55|25.65|23.25|26.08|23.68|25.65|23.25|0
1660064400000|2022-08-09 17:00:00|25.62|23.22|25.42|23.02|25.62|23.22|25.36|22.96|0
1660064700000|2022-08-09 17:05:00|25.46|23.06|25.75|23.35|26.08|23.68|25.29|22.89|0
1660065000000|2022-08-09 17:10:00|25.81|23.41|25.51|23.11|26.04|23.64|25.42|23.02|0
1660065300000|2022-08-09 17:15:00|25.48|23.08|25.35|22.95|25.64|23.24|25.12|22.73|0
1660065600000|2022-08-09 17:20:00|25.32|22.92|25.22|22.82|25.41|23.01|25.12|22.73|0
1660065900000|2022-08-09 17:25:00|25.25|22.85|25.21|22.81|25.5|23.1|25.15|22.75|0
1660066200000|2022-08-09 17:30:00|25.24|22.84|25.5|23.1|25.56|23.16|25.21|22.81|0
1660066500000|2022-08-09 17:35:00|25.47|23.07|25.82|23.42|25.86|23.46|25.47|23.07|0
1660066800000|2022-08-09 17:40:00|25.86|23.46|25.95|23.55|26.38|23.98|25.72|23.32|0
1660067100000|2022-08-09 17:45:00|25.98|23.58|25.72|23.32|26.28|23.88|25.68|23.28|0
1660067400000|2022-08-09 17:50:00|25.78|23.38|25.71|23.31|25.95|23.55|25.55|23.15|0
1660067700000|2022-08-09 17:55:00|25.68|23.28|24.48|22.15|25.68|23.28|24.22|21.91|0
1660068000000|2022-08-09 18:00:00|24.51|22.18|24.38|22.05|24.54|22.21|24.15|21.85|0
1660068300000|2022-08-09 18:05:00|24.41|22.08|24.37|22.05|24.47|22.14|24.14|21.84|0
1660068600000|2022-08-09 18:10:00|24.41|22.08|24.5|22.17|24.6|22.26|24.34|22.02|0
1660068900000|2022-08-09 18:15:00|24.53|22.2|25.4|23|25.5|23.1|24.5|22.17|0
1660069200000|2022-08-09 18:20:00|25.46|23.06|25.69|23.29|25.76|23.36|25.27|22.87|0
1660069500000|2022-08-09 18:25:00|25.66|23.26|25.75|23.35|25.82|23.42|25.49|23.09|0
1660069800000|2022-08-09 18:30:00|25.79|23.39|25.62|23.22|25.85|23.45|25.46|23.06|0
1660070100000|2022-08-09 18:35:00|25.59|23.19|25.42|23.02|25.78|23.38|25.35|22.95|0
1660070400000|2022-08-09 18:40:00|25.35|22.95|25.48|23.08|25.58|23.18|25.35|22.95|0
1660070700000|2022-08-09 18:45:00|25.41|23.01|24.98|22.6|25.41|23.01|24.91|22.54|0
1660071000000|2022-08-09 18:50:00|24.95|22.57|24.61|22.26|25.01|22.63|24.27|21.96|0
1660071300000|2022-08-09 18:55:00|24.57|22.23|24.77|22.41|24.77|22.41|24.27|21.96|0
1660071600000|2022-08-09 19:00:00|24.8|22.44|24.9|22.53|24.93|22.56|24.47|22.14|0
1660071900000|2022-08-09 19:05:00|24.87|22.5|24.73|22.37|25.07|22.68|24.66|22.31|0
1660072200000|2022-08-09 19:10:00|24.76|22.4|25.03|22.64|25.1|22.71|24.76|22.4|0
1660072500000|2022-08-09 19:15:00|24.99|22.61|24.49|22.16|25.03|22.64|24.46|22.13|0
1660072800000|2022-08-09 19:20:00|24.55|22.22|23.99|21.71|24.55|22.22|23.93|21.65|0
1660073100000|2022-08-09 19:25:00|23.96|21.68|24.12|21.82|24.19|21.88|23.83|21.56|0
1660073400000|2022-08-09 19:30:00|24.18|21.88|24.21|21.91|24.28|21.97|23.92|21.64|0
1660073700000|2022-08-09 19:35:00|24.18|21.88|24.24|21.93|24.41|22.08|24.05|21.76|0
1660074000000|2022-08-09 19:40:00|24.27|21.96|24.77|22.41|24.8|22.44|24.04|21.75|0
1660074300000|2022-08-09 19:45:00|24.74|22.38|24.57|22.23|25.04|22.65|24.53|22.2|0
1660074600000|2022-08-09 19:50:00|24.53|22.2|24.53|22.19|24.66|22.31|24.04|21.75|0
1660074900000|2022-08-09 19:55:00|24.5|22.16|24.29|21.98|24.9|22.53|24.26|21.95|0
1660075200000|2022-08-09 20:00:00|24.23|21.92|23.83|21.56|24.23|21.92|23.73|21.47|0
1660075500000|2022-08-09 20:05:00|23.7|21.44|23.89|21.62|23.99|21.71|23.7|21.44|0
1660075800000|2022-08-09 20:10:00|23.93|21.65|23.89|21.61|23.93|21.65|23.76|21.5|0
1660076100000|2022-08-09 20:15:00|23.86|21.58|24.02|21.73|24.12|21.82|23.86|21.58|0
1660076400000|2022-08-09 20:20:00|23.98|21.7|23.88|21.61|24.02|21.73|23.88|21.61|0
1660076700000|2022-08-09 20:25:00|23.9|21.62|23.85|21.58|23.95|21.67|23.85|21.58|0
1660077000000|2022-08-09 20:30:00|23.86|21.59|23.91|21.63|23.94|21.66|23.85|21.57|0
1660077300000|2022-08-09 20:35:00|23.87|21.6|23.81|21.54|23.91|21.63|23.81|21.54|0
1660077600000|2022-08-09 20:40:00|23.84|21.57|23.79|21.52|23.84|21.57|23.77|21.51|0
1660077900000|2022-08-09 20:45:00|23.8|21.54|23.77|21.5|23.9|21.62|23.74|21.47|0
1660078200000|2022-08-09 20:50:00|23.75|21.49|23.73|21.47|23.83|21.56|23.73|21.47|0
1660078500000|2022-08-09 20:55:00|23.7|21.44|23.62|21.37|23.73|21.47|23.6|21.35|0
1660078800000|2022-08-09 21:00:00|23.64|21.39|23.52|21.28|23.64|21.39|23.49|21.25|0
1660079100000|2022-08-09 21:05:00|23.5|21.26|23.55|21.31|23.55|21.31|23.49|21.25|0
1660079400000|2022-08-09 21:10:00|23.58|21.34|23.6|21.35|23.6|21.35|23.58|21.34|0
1660079700000|2022-08-09 21:15:00|23.61|21.36|23.61|21.36|23.62|21.37|23.6|21.35|0
1660080000000|2022-08-09 21:20:00|23.59|21.35|23.6|21.35|23.6|21.35|23.59|21.35|0
1660080300000|2022-08-09 21:25:00|23.61|21.36|23.64|21.39|23.64|21.39|23.61|21.36|0
1660080600000|2022-08-09 21:30:00|23.63|21.38|23.64|21.39|23.64|21.39|23.63|21.38|0
1660080900000|2022-08-09 21:35:00|23.65|21.38|23.63|21.38|23.65|21.39|23.63|21.38|0
1660081200000|2022-08-09 21:40:00|23.65|21.4|23.66|21.41|23.66|21.41|23.64|21.39|0
1660081500000|2022-08-09 21:45:00|23.65|21.4|23.64|21.39|23.67|21.41|23.63|21.38|0
1660081800000|2022-08-09 21:50:00|23.65|21.4|23.72|21.46|23.73|21.47|23.65|21.4|0
1660082100000|2022-08-09 21:55:00|23.71|21.45|23.69|21.44|23.71|21.45|23.66|21.41|0
1660082400000|2022-08-09 22:00:00|23.67|21.42|23.81|21.54|23.95|21.66|23.64|21.39|0
1660082700000|2022-08-09 22:05:00|23.78|21.51|23.84|21.57|23.87|21.6|23.75|21.48|0
1660083000000|2022-08-09 22:10:00|23.83|21.56|23.81|21.54|23.94|21.66|23.74|21.48|0
1660083300000|2022-08-09 22:15:00|23.8|21.51|23.67|21.42|23.8|21.54|23.64|21.39|0
1660083600000|2022-08-09 22:20:00|23.64|21.39|23.67|21.41|23.69|21.43|23.6|21.36|0
1660083900000|2022-08-09 22:25:00|23.64|21.38|23.62|21.37|23.73|21.47|23.6|21.35|0
1660084200000|2022-08-09 22:30:00|23.6|21.35|23.79|21.53|23.89|21.61|23.6|21.35|0
1660084500000|2022-08-09 22:35:00|23.81|21.54|23.89|21.61|23.92|21.64|23.79|21.52|0
1660084800000|2022-08-09 22:40:00|23.88|21.58|23.88|21.61|23.92|21.64|23.84|21.57|0
1660085100000|2022-08-09 22:45:00|23.85|21.58|23.81|21.54|23.85|21.58|23.78|21.52|0
1660085400000|2022-08-09 22:50:00|23.84|21.57|23.74|21.48|23.84|21.57|23.74|21.48|0
1660085700000|2022-08-09 22:55:00|23.71|21.45|23.84|21.57|23.84|21.57|23.71|21.45|0
1660086000000|2022-08-09 23:00:00|23.87|21.6|23.61|21.36|23.94|21.66|23.61|21.36|0
1660086300000|2022-08-09 23:05:00|23.62|21.37|23.67|21.41|23.7|21.45|23.61|21.36|0
1660086600000|2022-08-09 23:10:00|23.64|21.39|23.57|21.32|23.64|21.39|23.57|21.32|0
1660086900000|2022-08-09 23:15:00|23.59|21.34|23.65|21.39|23.66|21.41|23.57|21.32|0
1660087200000|2022-08-09 23:20:00|23.63|21.38|23.79|21.52|23.79|21.52|23.5|21.26|0
1660087500000|2022-08-09 23:25:00|23.77|21.51|23.75|21.49|23.82|21.55|23.69|21.43|0
1660087800000|2022-08-09 23:30:00|23.78|21.52|23.78|21.52|23.82|21.55|23.73|21.47|0
1660088100000|2022-08-09 23:35:00|23.75|21.49|23.78|21.51|23.81|21.54|23.75|21.48|0
1660088400000|2022-08-09 23:40:00|23.76|21.5|23.84|21.57|23.87|21.6|23.76|21.5|0
1660088700000|2022-08-09 23:45:00|23.81|21.54|23.71|21.45|23.84|21.57|23.67|21.42|0
1660089000000|2022-08-09 23:50:00|23.67|21.42|23.61|21.36|23.74|21.48|23.57|21.33|0
1660089300000|2022-08-09 23:55:00|23.6|21.39|23.54|21.3|23.73|21.47|23.5|21.27|0
1660089600000|2022-08-10 00:00:00|23.63|21.38|24.05|21.76|24.12|21.82|23.44|21.21|0
1660089900000|2022-08-10 00:05:00|24.09|21.79|24.38|22.06|24.65|22.3|24.09|21.79|0
1660090200000|2022-08-10 00:10:00|24.41|22.09|24.49|22.16|24.51|22.18|24.31|22|0
1660090500000|2022-08-10 00:15:00|24.48|22.15|24.41|22.08|24.57|22.23|24.31|21.99|0
1660090800000|2022-08-10 00:20:00|24.44|22.11|24.36|22.04|24.51|22.17|24.28|21.96|0
1660091100000|2022-08-10 00:25:00|24.34|22.02|24.52|22.19|24.52|22.19|24.34|22.02|0
1660091400000|2022-08-10 00:30:00|24.54|22.2|24.43|22.11|24.54|22.2|24.33|22.02|0
1660091700000|2022-08-10 00:35:00|24.47|22.14|24.4|22.07|24.53|22.2|24.36|22.04|0
1660092000000|2022-08-10 00:40:00|24.41|22.09|24.51|22.18|24.53|22.19|24.26|21.95|0
1660092300000|2022-08-10 00:45:00|24.53|22.19|24.52|22.19|24.59|22.25|24.49|22.16|0
1660092600000|2022-08-10 00:50:00|24.49|22.16|24.55|22.21|24.59|22.25|24.42|22.1|0
1660092900000|2022-08-10 00:55:00|24.54|22.2|24.58|22.24|24.58|22.24|24.42|22.09|0
1660093200000|2022-08-10 01:00:00|24.55|22.21|24.05|21.76|24.55|22.21|24.05|21.76|0
1660093500000|2022-08-10 01:05:00|24.08|21.79|23.96|21.68|24.11|21.82|23.91|21.64|0
1660093800000|2022-08-10 01:10:00|23.95|21.67|23.88|21.6|23.98|21.7|23.78|21.52|0
1660094100000|2022-08-10 01:15:00|23.84|21.57|23.71|21.45|23.94|21.66|23.68|21.42|0
1660094400000|2022-08-10 01:20:00|23.68|21.42|23.68|21.42|23.81|21.54|23.63|21.38|0
1660094700000|2022-08-10 01:25:00|23.64|21.39|23.74|21.48|23.8|21.54|23.58|21.33|0
1660095000000|2022-08-10 01:30:00|23.75|21.49|23.73|21.47|23.87|21.59|23.7|21.44|0
1660095300000|2022-08-10 01:35:00|23.75|21.49|23.57|21.32|23.75|21.49|23.57|21.32|0
1660095600000|2022-08-10 01:40:00|23.58|21.34|23.69|21.44|23.83|21.56|23.57|21.32|0
1660095900000|2022-08-10 01:45:00|23.66|21.41|23.64|21.39|23.76|21.5|23.63|21.38|0
1660096200000|2022-08-10 01:50:00|23.66|21.4|23.88|21.61|23.88|21.61|23.66|21.4|0
1660096500000|2022-08-10 01:55:00|23.85|21.58|23.98|21.69|24.01|21.72|23.78|21.52|0
1660096800000|2022-08-10 02:00:00|24.01|21.72|23.99|21.71|24.01|21.72|23.93|21.65|0
1660097100000|2022-08-10 02:05:00|24.01|21.72|23.87|21.6|24.07|21.78|23.84|21.57|0
1660097400000|2022-08-10 02:10:00|23.86|21.58|24.06|21.77|24.1|21.8|23.84|21.57|0
1660097700000|2022-08-10 02:15:00|24.1|21.8|24.14|21.84|24.19|21.89|24.06|21.77|0
1660098000000|2022-08-10 02:20:00|24.13|21.83|24.29|21.98|24.29|21.98|24.03|21.74|0
1660098300000|2022-08-10 02:25:00|24.32|22.01|24.1|21.81|24.42|22.09|24.09|21.79|0
1660098600000|2022-08-10 02:30:00|24.09|21.79|24.51|22.18|24.55|22.21|24.09|21.79|0
1660098900000|2022-08-10 02:35:00|24.53|22.2|24.31|22|24.53|22.2|24.31|22|0
1660099200000|2022-08-10 02:40:00|24.34|22.03|24.51|22.17|24.51|22.17|24.26|21.95|0
1660099500000|2022-08-10 02:45:00|24.47|22.14|24.4|22.08|24.61|22.26|24.4|22.08|0
1660099800000|2022-08-10 02:50:00|24.44|22.11|24.1|21.81|24.44|22.11|24.07|21.78|0
1660100100000|2022-08-10 02:55:00|24.13|21.84|24.16|21.86|24.2|21.89|24.07|21.78|0
1660100400000|2022-08-10 03:00:00|24.13|21.83|24.06|21.77|24.16|21.86|24|21.71|0
1660100700000|2022-08-10 03:05:00|24.09|21.8|24.12|21.83|24.13|21.83|24.06|21.77|0
1660101000000|2022-08-10 03:10:00|24.11|21.81|24.09|21.79|24.16|21.85|24.09|21.79|0
1660101300000|2022-08-10 03:15:00|24.12|21.82|24.15|21.85|24.15|21.85|24.08|21.79|0
1660101600000|2022-08-10 03:20:00|24.12|21.82|24.28|21.97|24.31|22|24.08|21.79|0
1660101900000|2022-08-10 03:25:00|24.24|21.94|24.27|21.96|24.31|21.99|24.24|21.94|0
1660102200000|2022-08-10 03:30:00|24.24|21.93|24.21|21.9|24.27|21.96|24.14|21.84|0
1660102500000|2022-08-10 03:35:00|24.2|21.87|24.14|21.84|24.24|21.93|24.14|21.84|0
1660102800000|2022-08-10 03:40:00|24.17|21.87|24.07|21.77|24.2|21.9|24.07|21.77|0
1660103100000|2022-08-10 03:45:00|24.03|21.74|24.06|21.77|24.13|21.83|24|21.71|0
1660103400000|2022-08-10 03:50:00|24.05|21.76|24.12|21.83|24.13|21.83|24.05|21.76|0
1660103700000|2022-08-10 03:55:00|24.16|21.86|24.32|22|24.37|22.05|24.12|21.83|0
1660104000000|2022-08-10 04:00:00|24.29|21.97|24.02|21.73|24.29|21.97|24.02|21.73|0
1660104300000|2022-08-10 04:05:00|24.05|21.76|24.57|22.23|24.58|22.23|24.04|21.75|0
1660104600000|2022-08-10 04:10:00|24.54|22.2|24.5|22.17|24.57|22.23|24.47|22.14|0
1660104900000|2022-08-10 04:15:00|24.52|22.19|24.57|22.23|24.6|22.26|24.52|22.19|0
1660105200000|2022-08-10 04:20:00|24.53|22.2|24.63|22.28|24.63|22.28|24.5|22.17|0
1660105500000|2022-08-10 04:25:00|24.6|22.25|24.59|22.25|24.66|22.31|24.59|22.25|0
1660105800000|2022-08-10 04:30:00|24.58|22.24|24.54|22.2|24.61|22.26|24.52|22.19|0
1660106100000|2022-08-10 04:35:00|24.56|22.22|24.49|22.15|24.56|22.22|24.45|22.12|0
1660106400000|2022-08-10 04:40:00|24.48|22.12|24.45|22.12|24.48|22.14|24.45|22.12|0
1660106700000|2022-08-10 04:45:00|24.38|22.06|24.45|22.12|24.45|22.12|24.38|22.06|0
1660107000000|2022-08-10 04:50:00|24.44|22.13|24.47|22.14|24.51|22.18|24.44|22.11|0
1660107300000|2022-08-10 04:55:00|24.51|22.17|24.47|22.14|24.54|22.2|24.47|22.14|0
1660107600000|2022-08-10 05:00:00|24.5|22.17|24.63|22.29|24.64|22.29|24.44|22.11|0
1660107900000|2022-08-10 05:05:00|24.6|22.26|24.6|22.25|24.67|22.32|24.56|22.22|0
1660108200000|2022-08-10 05:10:00|24.61|22.27|24.61|22.27|24.63|22.28|24.56|22.22|0
1660108500000|2022-08-10 05:15:00|24.63|22.28|24.74|22.38|24.76|22.4|24.59|22.25|0
1660108800000|2022-08-10 05:20:00|24.76|22.4|24.75|22.4|24.79|22.43|24.72|22.37|0
1660109100000|2022-08-10 05:25:00|24.79|22.43|24.75|22.39|24.79|22.43|24.74|22.38|0
1660109400000|2022-08-10 05:30:00|24.72|22.36|24.68|22.33|24.72|22.36|24.61|22.27|0
1660109700000|2022-08-10 05:35:00|24.66|22.31|24.84|22.48|24.84|22.48|24.65|22.3|0
1660110000000|2022-08-10 05:40:00|24.83|22.46|24.84|22.47|24.87|22.5|24.81|22.44|0
1660110300000|2022-08-10 05:45:00|24.87|22.5|24.97|22.59|25.04|22.66|24.87|22.5|0
1660110600000|2022-08-10 05:50:00|24.95|22.58|25.09|22.7|25.11|22.71|24.95|22.58|0
1660110900000|2022-08-10 05:55:00|25.1|22.71|25.1|22.71|25.1|22.71|25.03|22.65|0
1660111200000|2022-08-10 06:00:00|25.13|22.74|25.51|23.08|25.51|23.08|25.13|22.74|0
1660111500000|2022-08-10 06:05:00|25.49|23.06|25.4|22.98|25.51|23.08|25.19|22.8|0
1660111800000|2022-08-10 06:10:00|25.36|22.95|25.26|22.85|25.47|23.04|25.16|22.76|0
1660112100000|2022-08-10 06:15:00|25.22|22.82|25.14|22.74|25.39|22.98|25.14|22.74|0
1660112400000|2022-08-10 06:20:00|25.15|22.76|25.3|22.89|25.32|22.91|25.05|22.66|0
1660112700000|2022-08-10 06:25:00|25.29|22.88|25.52|23.09|25.52|23.09|25.28|22.88|0
1660113000000|2022-08-10 06:30:00|25.49|23.06|25.45|23.03|25.49|23.06|25.25|22.84|0
1660113300000|2022-08-10 06:35:00|25.41|22.99|25.04|22.65|25.41|22.99|25|22.62|0
1660113600000|2022-08-10 06:40:00|25.07|22.68|24.9|22.53|25.1|22.71|24.9|22.53|0
1660113900000|2022-08-10 06:45:00|24.93|22.56|25.18|22.79|25.26|22.85|24.88|22.51|0
1660114200000|2022-08-10 06:50:00|25.15|22.75|25.13|22.74|25.25|22.85|25.11|22.72|0
1660114500000|2022-08-10 06:55:00|25.11|22.72|25.18|22.78|25.18|22.78|25.04|22.66|0
1660114800000|2022-08-10 07:00:00|25.23|22.83|25.34|22.93|25.55|23.12|25.11|22.72|0
1660115100000|2022-08-10 07:05:00|25.32|22.92|25.66|23.26|25.92|23.52|25.07|22.68|0
1660115400000|2022-08-10 07:10:00|25.69|23.29|25.13|22.74|25.76|23.36|25|22.62|0
1660115700000|2022-08-10 07:15:00|25.1|22.71|24.96|22.58|25.13|22.74|24.83|22.46|0
1660116000000|2022-08-10 07:20:00|24.93|22.55|24.89|22.52|24.93|22.55|24.69|22.34|0
1660116300000|2022-08-10 07:25:00|24.87|22.5|24.58|22.24|24.96|22.58|24.48|22.15|0
1660116600000|2022-08-10 07:30:00|24.57|22.23|24.41|22.09|24.57|22.23|24.22|21.91|0
1660116900000|2022-08-10 07:35:00|24.38|22.06|24.51|22.18|24.54|22.21|24.25|21.94|0
1660117200000|2022-08-10 07:40:00|24.53|22.19|24.59|22.25|24.64|22.29|24.44|22.11|0
1660117500000|2022-08-10 07:45:00|24.54|22.2|24.17|21.87|24.61|22.26|24.17|21.87|0
1660117800000|2022-08-10 07:50:00|24.12|21.83|24.02|21.73|24.2|21.9|23.88|21.6|0
1660118100000|2022-08-10 07:55:00|24.04|21.75|24.87|22.5|24.87|22.5|23.97|21.69|0
1660118400000|2022-08-10 08:00:00|24.94|22.56|24.77|22.41|25.04|22.65|24.67|22.32|0
1660118700000|2022-08-10 08:05:00|24.75|22.39|24.73|22.38|24.87|22.5|24.6|22.26|0
1660119000000|2022-08-10 08:10:00|24.7|22.35|24.59|22.25|24.7|22.35|24.53|22.19|0
1660119300000|2022-08-10 08:15:00|24.56|22.22|24.79|22.43|24.79|22.43|24.54|22.21|0
1660119600000|2022-08-10 08:20:00|24.76|22.4|24.32|22.01|24.81|22.44|24.26|21.95|0
1660119900000|2022-08-10 08:25:00|24.36|22.04|24.19|21.89|24.45|22.12|24.19|21.89|0
1660120200000|2022-08-10 08:30:00|24.03|21.74|23.62|21.37|24.36|22.04|23.54|21.3|0
1660120500000|2022-08-10 08:35:00|23.6|21.35|23.78|21.51|23.81|21.54|23.5|21.27|0
1660120800000|2022-08-10 08:40:00|23.76|21.5|23.29|21.08|23.76|21.5|23.04|20.85|0
1660121100000|2022-08-10 08:45:00|23.31|21.09|23.23|21.02|23.37|21.15|23.17|20.96|0
1660121400000|2022-08-10 08:50:00|23.2|20.99|23.26|21.04|23.32|21.1|23.2|20.99|0
1660121700000|2022-08-10 08:55:00|23.22|21.01|23.36|21.14|23.44|21.21|23.19|20.98|0
1660122000000|2022-08-10 09:00:00|23.35|21.12|23.19|20.98|23.54|21.3|23.12|20.92|0
1660122300000|2022-08-10 09:05:00|23.15|20.95|23.53|21.29|23.58|21.33|23.15|20.95|0
1660122600000|2022-08-10 09:10:00|23.51|21.28|23.18|20.98|23.53|21.29|23.09|20.89|0
1660122900000|2022-08-10 09:15:00|23.22|21.01|23.21|21|23.28|21.06|23.15|20.95|0
1660123200000|2022-08-10 09:20:00|23.24|21.03|23.37|21.14|23.37|21.14|23.24|21.03|0
1660123500000|2022-08-10 09:25:00|23.4|21.17|23.36|21.14|23.46|21.23|23.3|21.08|0
1660123800000|2022-08-10 09:30:00|23.38|21.15|23.39|21.16|23.46|21.22|23.33|21.11|0
1660124100000|2022-08-10 09:35:00|23.36|21.14|23.48|21.25|23.52|21.28|23.36|21.14|0
1660124400000|2022-08-10 09:40:00|23.45|21.22|23.45|21.22|23.52|21.28|23.36|21.13|0
1660124700000|2022-08-10 09:45:00|23.42|21.19|23.51|21.27|23.51|21.27|23.39|21.16|0
1660125000000|2022-08-10 09:50:00|23.49|21.26|23.57|21.33|23.7|21.44|23.49|21.26|0
1660125300000|2022-08-10 09:55:00|23.54|21.3|23.34|21.12|23.57|21.32|23.34|21.12|0
1660125600000|2022-08-10 10:00:00|23.36|21.13|23.55|21.3|23.6|21.35|23.34|21.12|0
1660125900000|2022-08-10 10:05:00|23.53|21.29|23.59|21.34|23.66|21.4|23.53|21.29|0
1660126200000|2022-08-10 10:10:00|23.62|21.37|23.46|21.23|23.65|21.4|23.46|21.23|0
1660126500000|2022-08-10 10:15:00|23.49|21.25|23.42|21.19|23.49|21.25|23.2|20.99|0
1660126800000|2022-08-10 10:20:00|23.39|21.16|23.45|21.22|23.57|21.32|23.39|21.16|0
1660127100000|2022-08-10 10:25:00|23.42|21.19|23.39|21.16|23.45|21.22|23.29|21.07|0
1660127400000|2022-08-10 10:30:00|23.37|21.14|23.51|21.27|23.58|21.33|23.37|21.14|0
1660127700000|2022-08-10 10:35:00|23.53|21.29|23.54|21.3|23.57|21.33|23.46|21.23|0
1660128000000|2022-08-10 10:40:00|23.55|21.31|23.73|21.47|23.73|21.47|23.5|21.27|0
1660128300000|2022-08-10 10:45:00|23.74|21.48|23.85|21.58|23.87|21.6|23.66|21.41|0
1660128600000|2022-08-10 10:50:00|23.82|21.55|23.72|21.46|23.85|21.58|23.66|21.4|0
1660128900000|2022-08-10 10:55:00|23.69|21.43|23.56|21.31|23.69|21.43|23.43|21.2|0
1660129200000|2022-08-10 11:00:00|23.52|21.28|23.36|21.14|23.68|21.43|23.35|21.12|0
1660129500000|2022-08-10 11:05:00|23.39|21.16|23.26|21.05|23.39|21.16|23.2|20.99|0
1660129800000|2022-08-10 11:10:00|23.23|21.02|23.42|21.19|23.42|21.19|23.2|20.99|0
1660130100000|2022-08-10 11:15:00|23.39|21.16|23.38|21.15|23.51|21.27|23.35|21.13|0
1660130400000|2022-08-10 11:20:00|23.41|21.18|23.25|21.04|23.48|21.24|23.19|20.98|0
1660130700000|2022-08-10 11:25:00|23.22|21.01|23.69|21.43|23.69|21.43|23.22|21.01|0
1660131000000|2022-08-10 11:30:00|23.67|21.42|23.43|21.2|23.72|21.46|23.4|21.17|0
1660131300000|2022-08-10 11:35:00|23.46|21.22|23.55|21.31|23.59|21.34|23.43|21.19|0
1660131600000|2022-08-10 11:40:00|23.58|21.34|23.48|21.25|23.61|21.37|23.45|21.22|0
1660131900000|2022-08-10 11:45:00|23.45|21.22|23.51|21.27|23.61|21.36|23.45|21.22|0
1660132200000|2022-08-10 11:50:00|23.48|21.24|23.51|21.27|23.54|21.3|23.35|21.13|0
1660132500000|2022-08-10 11:55:00|23.48|21.24|23.22|21.01|23.48|21.24|23.19|20.98|0
1660132800000|2022-08-10 12:00:00|23.19|20.98|23.15|20.95|23.34|21.12|23.12|20.92|0
1660133100000|2022-08-10 12:05:00|23.12|20.92|22.99|20.8|23.15|20.95|22.74|20.58|0
1660133400000|2022-08-10 12:10:00|22.96|20.77|22.83|20.66|22.96|20.77|22.77|20.6|0
1660133700000|2022-08-10 12:15:00|22.8|20.63|22.92|20.74|23.11|20.91|22.8|20.63|0
1660134000000|2022-08-10 12:20:00|22.95|20.77|23.23|21.02|23.23|21.02|22.83|20.65|0
1660134300000|2022-08-10 12:25:00|23.17|20.96|22.9|20.72|23.3|21.08|22.42|20.29|0
1660134600000|2022-08-10 12:30:00|23.04|20.85|17.32|15.67|23.04|20.85|16.48|14.91|0
1660134900000|2022-08-10 12:35:00|17.28|15.64|16.51|14.94|19.01|17.2|16.5|14.93|0
1660135200000|2022-08-10 12:40:00|16.5|14.93|16.4|14.84|16.57|14.99|15.94|14.42|0
1660135500000|2022-08-10 12:45:00|16.38|14.82|16.14|14.6|16.57|14.99|15.89|14.37|0
1660135800000|2022-08-10 12:50:00|16.15|14.61|16.47|14.9|16.49|14.92|16.12|14.58|0
1660136100000|2022-08-10 12:55:00|16.39|14.83|16.7|15.11|16.8|15.2|16.3|14.75|0
1660136400000|2022-08-10 13:00:00|16.75|15.15|16.53|14.96|16.87|15.26|16.44|14.87|0
1660136700000|2022-08-10 13:05:00|16.58|15|16.53|14.95|16.7|15.11|16.48|14.91|0
1660137000000|2022-08-10 13:10:00|16.55|14.98|16.98|15.36|17.03|15.41|16.55|14.98|0
1660137300000|2022-08-10 13:15:00|16.96|15.34|16.55|14.97|16.96|15.34|16.43|14.86|0
1660137600000|2022-08-10 13:20:00|16.57|14.99|16.64|15.05|16.74|15.14|16.45|14.88|0
1660137900000|2022-08-10 13:25:00|16.61|15.03|16.19|14.65|16.71|15.12|15.98|14.46|0
1660138200000|2022-08-10 13:30:00|16.09|14.56|16.94|15.33|17.02|15.4|16.09|14.56|0
1660138500000|2022-08-10 13:35:00|16.88|15.28|17.48|15.82|17.48|15.82|16.8|15.2|0
1660138800000|2022-08-10 13:40:00|17.38|15.73|16.6|15.02|17.53|15.86|16.48|14.91|0
1660139100000|2022-08-10 13:45:00|16.53|14.96|16.06|14.53|16.55|14.98|15.99|14.47|0
1660139400000|2022-08-10 13:50:00|15.99|14.47|16.81|15.21|16.84|15.23|15.97|14.45|0
1660139700000|2022-08-10 13:55:00|16.79|15.19|16.55|14.97|17|15.38|16.43|14.87|0
1660140000000|2022-08-10 14:00:00|16.62|15.03|16.38|14.82|16.83|15.23|16.19|14.65|0
1660140300000|2022-08-10 14:05:00|16.33|14.78|15.24|13.78|16.61|15.03|15.19|13.74|0
1660140600000|2022-08-10 14:10:00|15.21|13.76|15.81|14.3|15.95|14.43|15.08|13.64|0
1660140900000|2022-08-10 14:15:00|15.83|14.32|16.23|14.68|16.25|14.7|15.66|14.17|0
1660141200000|2022-08-10 14:20:00|16.27|14.72|16.22|14.68|16.78|15.18|16.08|14.55|0
1660141500000|2022-08-10 14:25:00|16.2|14.66|15.83|14.32|16.21|14.67|15.82|14.31|0
1660141800000|2022-08-10 14:30:00|15.89|14.38|15.43|13.96|16.01|14.48|15.4|13.94|0
1660142100000|2022-08-10 14:35:00|15.4|13.94|15.42|13.95|15.49|14.02|15.27|13.81|0
1660142400000|2022-08-10 14:40:00|15.4|13.93|15.06|13.63|15.45|13.97|14.95|13.52|0
1660142700000|2022-08-10 14:45:00|15.04|13.61|14.61|13.21|15.15|13.7|14.59|13.19|0
1660143000000|2022-08-10 14:50:00|14.57|13.17|14.52|13.12|14.61|13.21|14.36|12.96|0
1660143300000|2022-08-10 14:55:00|14.51|13.11|14.35|12.95|14.54|13.14|14.31|12.91|0
1660143600000|2022-08-10 15:00:00|14.31|12.91|13.57|12.17|14.31|12.91|13.57|12.17|0
1660143900000|2022-08-10 15:05:00|13.55|12.15|13.61|12.21|13.73|12.33|13.36|11.96|0
1660144200000|2022-08-10 15:10:00|13.59|12.19|13.94|12.54|14.16|12.76|13.59|12.19|0
1660144500000|2022-08-10 15:15:00|13.92|12.52|14.05|12.65|14.5|13.1|13.88|12.48|0
1660144800000|2022-08-10 15:20:00|14.03|12.63|13.75|12.35|14.05|12.65|13.73|12.33|0
1660145100000|2022-08-10 15:25:00|13.77|12.37|13.87|12.47|13.93|12.53|13.73|12.33|0
1660145400000|2022-08-10 15:30:00|13.85|12.45|13.83|12.43|13.87|12.47|13.61|12.21|0
1660145700000|2022-08-10 15:35:00|13.85|12.45|14.06|12.66|14.17|12.77|13.81|12.41|0
1660146000000|2022-08-10 15:40:00|14.09|12.69|13.86|12.46|14.09|12.69|13.8|12.4|0
1660146300000|2022-08-10 15:45:00|13.88|12.48|13.76|12.36|14.04|12.64|13.7|12.3|0
1660146600000|2022-08-10 15:50:00|13.78|12.38|13.68|12.28|14|12.6|13.64|12.24|0
1660146900000|2022-08-10 15:55:00|13.66|12.26|13.62|12.22|13.74|12.34|13.58|12.18|0
1660147200000|2022-08-10 16:00:00|13.64|12.24|13.65|12.25|13.71|12.31|13.48|12.08|0
1660147500000|2022-08-10 16:05:00|13.67|12.27|13.87|12.47|14.01|12.61|13.67|12.27|0
1660147800000|2022-08-10 16:10:00|13.85|12.45|13.95|12.55|13.95|12.55|13.79|12.39|0
1660148100000|2022-08-10 16:15:00|13.97|12.57|14.41|13.01|14.5|13.1|13.89|12.49|0
1660148400000|2022-08-10 16:20:00|14.45|13.05|14.43|13.03|14.64|13.24|14.37|12.97|0
1660148700000|2022-08-10 16:25:00|14.41|13.01|14.26|12.86|14.57|13.17|14.22|12.82|0
1660149000000|2022-08-10 16:30:00|14.24|12.84|14.17|12.77|14.34|12.94|14.12|12.72|0
1660149300000|2022-08-10 16:35:00|14.16|12.76|14.12|12.72|14.2|12.8|14.04|12.64|0
1660149600000|2022-08-10 16:40:00|14.1|12.7|14.09|12.69|14.26|12.86|14.01|12.61|0
1660149900000|2022-08-10 16:45:00|14.07|12.67|14.19|12.79|14.32|12.92|14.05|12.65|0
1660150200000|2022-08-10 16:50:00|14.21|12.81|14.07|12.67|14.33|12.93|14.03|12.63|0
1660150500000|2022-08-10 16:55:00|14.05|12.65|14.03|12.63|14.19|12.79|14.01|12.61|0
1660150800000|2022-08-10 17:00:00|14.01|12.61|14.23|12.83|14.31|12.91|14.01|12.61|0
1660151100000|2022-08-10 17:05:00|14.25|12.85|14|12.6|14.29|12.89|13.98|12.58|0
1660151400000|2022-08-10 17:10:00|13.98|12.58|13.84|12.44|13.98|12.58|13.8|12.4|0
1660151700000|2022-08-10 17:15:00|13.82|12.42|13.78|12.38|13.9|12.5|13.72|12.32|0
1660152000000|2022-08-10 17:20:00|13.8|12.4|13.67|12.27|13.93|12.53|13.67|12.27|0
1660152300000|2022-08-10 17:25:00|13.71|12.31|14.03|12.63|14.05|12.65|13.67|12.27|0
1660152600000|2022-08-10 17:30:00|14.05|12.65|14.03|12.63|14.25|12.85|13.91|12.51|0
1660152900000|2022-08-10 17:35:00|14.01|12.61|13.87|12.47|14.09|12.69|13.87|12.47|0
1660153200000|2022-08-10 17:40:00|13.89|12.49|13.72|12.32|13.92|12.52|13.72|12.32|0
1660153500000|2022-08-10 17:45:00|13.7|12.3|13.47|12.07|13.76|12.36|13.47|12.07|0
1660153800000|2022-08-10 17:50:00|13.45|12.05|13.48|12.08|13.58|12.18|13.43|12.03|0
1660154100000|2022-08-10 17:55:00|13.46|12.06|13.7|12.3|13.82|12.42|13.44|12.04|0
1660154400000|2022-08-10 18:00:00|13.68|12.28|13.56|12.16|13.83|12.43|13.56|12.16|0
1660154700000|2022-08-10 18:05:00|13.58|12.18|13.71|12.31|13.79|12.39|13.54|12.14|0
1660155000000|2022-08-10 18:10:00|13.73|12.33|13.95|12.55|13.95|12.55|13.65|12.25|0
1660155300000|2022-08-10 18:15:00|13.93|12.53|13.93|12.53|13.97|12.57|13.81|12.41|0
1660155600000|2022-08-10 18:20:00|13.95|12.55|13.92|12.52|13.97|12.57|13.8|12.4|0
1660155900000|2022-08-10 18:25:00|13.9|12.5|13.92|12.52|13.96|12.56|13.82|12.42|0
1660156200000|2022-08-10 18:30:00|13.9|12.5|13.92|12.52|14.16|12.76|13.88|12.48|0
1660156500000|2022-08-10 18:35:00|13.91|12.51|13.92|12.52|14|12.6|13.78|12.38|0
1660156800000|2022-08-10 18:40:00|13.9|12.5|13.85|12.45|13.94|12.54|13.77|12.37|0
1660157100000|2022-08-10 18:45:00|13.83|12.43|14.21|12.81|14.21|12.81|13.81|12.41|0
1660157400000|2022-08-10 18:50:00|14.28|12.88|14.23|12.83|14.28|12.88|14.09|12.69|0
1660157700000|2022-08-10 18:55:00|14.25|12.85|14.41|13.01|14.46|13.06|14.17|12.77|0
1660158000000|2022-08-10 19:00:00|14.46|13.06|13.97|12.57|14.54|13.14|13.97|12.57|0
1660158300000|2022-08-10 19:05:00|13.95|12.55|14.17|12.77|14.25|12.85|13.93|12.53|0
1660158600000|2022-08-10 19:10:00|14.19|12.79|13.92|12.52|14.19|12.79|13.86|12.46|0
1660158900000|2022-08-10 19:15:00|13.9|12.5|13.82|12.42|14.06|12.66|13.78|12.38|0
1660159200000|2022-08-10 19:20:00|13.8|12.4|13.62|12.22|13.86|12.46|13.6|12.2|0
1660159500000|2022-08-10 19:25:00|13.64|12.24|13.54|12.14|13.7|12.3|13.48|12.08|0
1660159800000|2022-08-10 19:30:00|13.59|12.19|13.51|12.11|13.67|12.27|13.51|12.11|0
1660160100000|2022-08-10 19:35:00|13.53|12.13|13.18|11.78|13.53|12.13|13.14|11.74|0
1660160400000|2022-08-10 19:40:00|13.16|11.76|12.93|11.53|13.3|11.9|12.91|11.51|0
1660160700000|2022-08-10 19:45:00|12.97|11.57|13.14|11.74|13.24|11.84|12.93|11.53|0
1660161000000|2022-08-10 19:50:00|13.16|11.76|13.1|11.7|13.35|11.95|13.08|11.68|0
1660161300000|2022-08-10 19:55:00|13.09|11.69|12.95|11.55|13.33|11.93|12.77|11.37|0
1660161600000|2022-08-10 20:00:00|13|11.6|13.1|11.7|13.12|11.72|12.93|11.53|0
1660161900000|2022-08-10 20:05:00|13.12|11.72|13.08|11.68|13.14|11.74|13.06|11.66|0
1660162200000|2022-08-10 20:10:00|13.09|11.69|13.15|11.75|13.17|11.77|13.04|11.64|0
1660162500000|2022-08-10 20:15:00|13.23|11.63|13.08|11.48|13.23|11.63|13.06|11.46|0
1660162800000|2022-08-10 20:20:00|13.06|11.46|13.04|11.44|13.08|11.48|13.04|11.44|0
1660163100000|2022-08-10 20:25:00|13.05|11.45|12.98|11.38|13.05|11.45|12.98|11.38|0
1660163400000|2022-08-10 20:30:00|13|11.4|12.88|11.28|13|11.4|12.84|11.24|0
1660164000000|2022-08-10 20:40:00|12.9|11.3|12.9|11.3|12.91|11.31|12.86|11.26|0
1660164300000|2022-08-10 20:45:00|12.89|11.29|12.93|11.33|12.93|11.33|12.89|11.29|0
1660164600000|2022-08-10 20:50:00|12.95|11.35|12.95|11.35|12.95|11.35|12.95|11.35|0
1660164900000|2022-08-10 20:55:00|12.96|11.36|13.01|11.41|13.03|11.43|12.96|11.36|0
1660165200000|2022-08-10 21:00:00|13.02|11.42|13|11.4|13.03|11.43|13|11.4|0
1660165500000|2022-08-10 21:05:00|12.99|11.39|13|11.4|13.01|11.41|12.99|11.39|0
1660165800000|2022-08-10 21:10:00|13.01|11.41|13|11.4|13.01|11.41|12.99|11.39|0
1660166100000|2022-08-10 21:15:00|12.99|11.39|13|11.4|13|11.4|12.98|11.38|0
1660166400000|2022-08-10 21:20:00|12.99|11.39|12.99|11.39|13.01|11.41|12.99|11.39|0
1660166700000|2022-08-10 21:25:00|13|11.4|13.01|11.41|13.02|11.42|13|11.4|0
1660167000000|2022-08-10 21:30:00|13|11.4|13.05|11.45|13.05|11.45|13|11.4|0
1660167300000|2022-08-10 21:35:00|13.07|11.47|13.04|11.44|13.07|11.47|13.02|11.42|0
1660167600000|2022-08-10 21:40:00|13.03|11.43|13.03|11.43|13.03|11.43|13.03|11.43|0
1660167900000|2022-08-10 21:45:00|13.04|11.44|13|11.4|13.04|11.44|13|11.4|0
1660168200000|2022-08-10 21:50:00|13.02|11.42|13.02|11.42|13.03|11.43|13.02|11.42|0
1660168500000|2022-08-10 21:55:00|13.03|11.43|13|11.4|13.03|11.43|12.99|11.39|0
1660168800000|2022-08-10 22:00:00|12.98|11.38|13.08|11.48|13.16|11.56|12.98|11.38|0
1660169100000|2022-08-10 22:05:00|13.1|11.5|13.17|11.57|13.18|11.58|13.08|11.48|0
1660169400000|2022-08-10 22:10:00|13.18|11.58|13.17|11.57|13.23|11.63|13.15|11.55|0
1660169700000|2022-08-10 22:15:00|13.19|11.59|13.21|11.61|13.21|11.61|13.16|11.56|0
1660170000000|2022-08-10 22:20:00|13.22|11.62|13.13|11.53|13.22|11.62|13.11|11.51|0
1660170300000|2022-08-10 22:25:00|13.15|11.55|13.19|11.59|13.19|11.59|13.13|11.53|0
1660170600000|2022-08-10 22:30:00|13.2|11.6|13.2|11.6|13.22|11.62|13.18|11.58|0
1660170900000|2022-08-10 22:35:00|13.21|11.61|13.24|11.64|13.28|11.68|13.2|11.6|0
1660171200000|2022-08-10 22:40:00|13.23|11.63|13.19|11.59|13.26|11.66|13.14|11.54|0
1660171500000|2022-08-10 22:45:00|13.18|11.58|13.23|11.63|13.23|11.63|13.18|11.58|0
1660171800000|2022-08-10 22:50:00|13.22|11.62|13.21|11.61|13.23|11.63|13.21|11.61|0
1660172100000|2022-08-10 22:55:00|13.19|11.59|13.17|11.57|13.19|11.59|13.17|11.57|0
1660172400000|2022-08-10 23:00:00|13.19|11.59|13.04|11.44|13.19|11.59|13|11.4|0
1660172700000|2022-08-10 23:05:00|13.03|11.43|13.01|11.41|13.05|11.45|13|11.4|0
1660173000000|2022-08-10 23:10:00|13|11.4|12.99|11.39|13.03|11.43|12.98|11.38|0
1660173300000|2022-08-10 23:15:00|13.01|11.41|13.03|11.43|13.05|11.45|12.99|11.39|0
1660173600000|2022-08-10 23:20:00|13.05|11.45|13.05|11.45|13.08|11.48|13.01|11.41|0
1660173900000|2022-08-10 23:25:00|13.03|11.43|12.99|11.39|13.03|11.43|12.95|11.35|0
1660174200000|2022-08-10 23:30:00|13.01|11.41|12.98|11.38|13.01|11.41|12.95|11.35|0
1660174500000|2022-08-10 23:35:00|13|11.4|13|11.4|13.04|11.44|13|11.4|0
1660174800000|2022-08-10 23:40:00|12.98|11.38|12.94|11.34|13|11.4|12.92|11.32|0
1660175100000|2022-08-10 23:45:00|12.96|11.36|12.91|11.31|12.96|11.36|12.87|11.27|0
1660175400000|2022-08-10 23:50:00|12.9|11.3|12.79|11.19|12.9|11.3|12.77|11.17|0
1660175700000|2022-08-10 23:55:00|12.8|11.2|12.8|11.2|12.84|11.24|12.71|11.11|0
1660176000000|2022-08-11 00:00:00|12.79|11.19|12.75|11.15|12.8|11.2|12.73|11.13|0
1660176300000|2022-08-11 00:05:00|12.74|11.14|12.74|11.14|12.8|11.2|12.69|11.09|0
1660176600000|2022-08-11 00:10:00|12.73|11.13|12.65|11.05|12.74|11.14|12.58|10.98|0
1660176900000|2022-08-11 00:15:00|12.63|11.03|12.28|10.68|12.64|11.04|12.21|10.61|0
1660177200000|2022-08-11 00:20:00|12.23|10.63|12.28|10.68|12.35|10.75|12.23|10.63|0
1660177500000|2022-08-11 00:25:00|12.3|10.7|12.26|10.66|12.3|10.7|12.19|10.59|0
1660177800000|2022-08-11 00:30:00|12.27|10.67|12.35|10.75|12.37|10.77|12.24|10.64|0
1660178100000|2022-08-11 00:35:00|12.36|10.76|12.4|10.8|12.4|10.8|12.36|10.76|0
1660178400000|2022-08-11 00:40:00|12.42|10.82|12.29|10.69|12.44|10.84|12.26|10.66|0
1660178700000|2022-08-11 00:45:00|12.27|10.67|12.28|10.68|12.29|10.69|12.25|10.65|0
1660179000000|2022-08-11 00:50:00|12.29|10.69|12.2|10.6|12.45|10.85|12.2|10.6|0
1660179300000|2022-08-11 00:55:00|12.02|10.42|12.09|10.49|12.14|10.54|12.02|10.42|0
1660179600000|2022-08-11 01:00:00|12.1|10.5|12.15|10.55|12.18|10.58|12.1|10.5|0
1660179900000|2022-08-11 01:05:00|12.14|10.54|12.39|10.79|12.48|10.88|12.09|10.49|0
1660180200000|2022-08-11 01:10:00|12.38|10.78|12.28|10.68|12.4|10.8|12.25|10.65|0
1660180500000|2022-08-11 01:15:00|12.3|10.7|12.41|10.81|12.41|10.81|12.28|10.68|0
1660180800000|2022-08-11 01:20:00|12.42|10.82|12.51|10.91|12.59|10.99|12.41|10.81|0
1660181100000|2022-08-11 01:25:00|12.52|10.92|12.5|10.9|12.52|10.92|12.47|10.87|0
1660181400000|2022-08-11 01:30:00|12.51|10.91|12.73|11.13|12.77|11.17|12.5|10.9|0
1660181700000|2022-08-11 01:35:00|12.71|11.11|12.67|11.07|12.77|11.17|12.65|11.05|0
1660182000000|2022-08-11 01:40:00|12.69|11.09|12.72|11.12|12.74|11.14|12.62|11.02|0
1660182300000|2022-08-11 01:45:00|12.71|11.11|12.72|11.12|12.74|11.14|12.69|11.09|0
1660182600000|2022-08-11 01:50:00|12.74|11.14|12.74|11.14|12.77|11.17|12.7|11.1|0
1660182900000|2022-08-11 01:55:00|12.76|11.16|12.74|11.14|12.79|11.19|12.74|11.14|0
1660183200000|2022-08-11 02:00:00|12.75|11.15|12.78|11.18|12.79|11.19|12.73|11.13|0
1660183500000|2022-08-11 02:05:00|12.77|11.17|12.8|11.2|12.82|11.22|12.77|11.17|0
1660183800000|2022-08-11 02:10:00|12.81|11.21|12.78|11.18|12.81|11.21|12.73|11.13|0
1660184100000|2022-08-11 02:15:00|12.76|11.16|12.76|11.16|12.78|11.18|12.74|11.14|0
1660184400000|2022-08-11 02:20:00|12.74|11.14|12.67|11.07|12.78|11.18|12.67|11.07|0
1660184700000|2022-08-11 02:25:00|12.65|11.05|12.59|10.99|12.65|11.05|12.54|10.94|0
1660185000000|2022-08-11 02:30:00|12.58|10.98|12.57|10.97|12.61|11.01|12.54|10.94|0
1660185300000|2022-08-11 02:35:00|12.59|10.99|12.61|11.01|12.63|11.03|12.57|10.97|0
1660185600000|2022-08-11 02:40:00|12.63|11.03|12.81|11.21|12.82|11.22|12.63|11.03|0
1660185900000|2022-08-11 02:45:00|12.79|11.19|12.8|11.2|12.81|11.21|12.79|11.19|0
1660186200000|2022-08-11 02:50:00|12.81|11.21|12.8|11.2|12.84|11.24|12.8|11.2|0
1660186500000|2022-08-11 02:55:00|12.81|11.21|12.77|11.17|12.82|11.22|12.76|11.16|0
1660186800000|2022-08-11 03:00:00|12.76|11.16|12.76|11.16|12.77|11.17|12.74|11.14|0
1660187100000|2022-08-11 03:05:00|12.75|11.15|12.72|11.12|12.76|11.16|12.68|11.08|0
1660187400000|2022-08-11 03:10:00|12.74|11.14|12.57|10.97|12.74|11.14|12.57|10.97|0
1660187700000|2022-08-11 03:15:00|12.55|10.95|12.61|11.01|12.63|11.03|12.5|10.9|0
1660188000000|2022-08-11 03:20:00|12.63|11.03|12.6|11|12.64|11.04|12.59|10.99|0
1660188300000|2022-08-11 03:25:00|12.59|10.99|12.53|10.93|12.6|11|12.53|10.93|0
1660188600000|2022-08-11 03:30:00|12.54|10.94|12.52|10.92|12.57|10.97|12.52|10.92|0
1660188900000|2022-08-11 03:35:00|12.51|10.91|12.51|10.91|12.54|10.94|12.45|10.85|0
1660189200000|2022-08-11 03:40:00|12.53|10.93|12.47|10.87|12.53|10.93|12.47|10.87|0
1660189500000|2022-08-11 03:45:00|12.49|10.89|12.5|10.9|12.57|10.97|12.49|10.89|0
1660189800000|2022-08-11 03:50:00|12.48|10.88|12.43|10.83|12.5|10.9|12.41|10.81|0
1660190100000|2022-08-11 03:55:00|12.42|10.82|12.52|10.92|12.55|10.95|12.42|10.82|0
1660190400000|2022-08-11 04:00:00|12.53|10.93|12.53|10.93|12.55|10.95|12.5|10.9|0
1660190700000|2022-08-11 04:05:00|12.51|10.91|12.51|10.91|12.55|10.95|12.46|10.86|0
1660191000000|2022-08-11 04:10:00|12.52|10.92|12.56|10.96|12.56|10.96|12.51|10.91|0
1660191300000|2022-08-11 04:15:00|12.55|10.95|12.56|10.96|12.58|10.98|12.54|10.94|0
1660191600000|2022-08-11 04:20:00|12.58|10.98|12.57|10.97|12.58|10.98|12.56|10.96|0
1660191900000|2022-08-11 04:25:00|12.58|10.98|12.57|10.97|12.61|11.01|12.56|10.96|0
1660192200000|2022-08-11 04:30:00|12.56|10.96|12.5|10.9|12.57|10.97|12.48|10.88|0
1660192500000|2022-08-11 04:35:00|12.48|10.88|12.59|10.99|12.59|10.99|12.48|10.88|0
1660192800000|2022-08-11 04:40:00|12.58|10.98|12.64|11.04|12.64|11.04|12.58|10.98|0
1660193100000|2022-08-11 04:45:00|12.65|11.05|12.69|11.09|12.69|11.09|12.6|11|0
1660193400000|2022-08-11 04:50:00|12.71|11.11|12.65|11.05|12.71|11.11|12.65|11.05|0
1660193700000|2022-08-11 04:55:00|12.64|11.04|12.71|11.11|12.71|11.11|12.64|11.04|0
1660194000000|2022-08-11 05:00:00|12.72|11.12|12.67|11.07|12.74|11.14|12.67|11.07|0
1660194300000|2022-08-11 05:05:00|12.66|11.06|12.65|11.05|12.67|11.07|12.59|10.99|0
1660194600000|2022-08-11 05:10:00|12.66|11.06|12.72|11.12|12.72|11.12|12.63|11.03|0
1660194900000|2022-08-11 05:15:00|12.71|11.11|12.69|11.09|12.72|11.12|12.68|11.08|0
1660195200000|2022-08-11 05:20:00|12.68|11.08|12.62|11.02|12.71|11.11|12.62|11.02|0
1660195500000|2022-08-11 05:25:00|12.59|10.99|12.61|11.01|12.69|11.09|12.59|10.99|0
1660195800000|2022-08-11 05:30:00|12.6|11|12.58|10.98|12.62|11.02|12.55|10.95|0
1660196100000|2022-08-11 05:35:00|12.56|10.96|12.52|10.92|12.6|11|12.51|10.91|0
1660196400000|2022-08-11 05:40:00|12.51|10.91|12.52|10.92|12.58|10.98|12.5|10.9|0
1660196700000|2022-08-11 05:45:00|12.5|10.9|12.51|10.91|12.54|10.94|12.47|10.87|0
1660197000000|2022-08-11 05:50:00|12.5|10.9|12.63|11.03|12.63|11.03|12.5|10.9|0
1660197300000|2022-08-11 05:55:00|12.64|11.04|12.53|10.93|12.64|11.04|12.53|10.93|0
1660197600000|2022-08-11 06:00:00|12.5|10.9|12.75|11.15|12.79|11.19|12.46|10.86|0
1660197900000|2022-08-11 06:05:00|12.77|11.17|12.67|11.07|12.82|11.22|12.65|11.05|0
1660198200000|2022-08-11 06:10:00|12.66|11.06|12.63|11.03|12.67|11.07|12.6|11|0
1660198500000|2022-08-11 06:15:00|12.65|11.05|12.45|10.85|12.67|11.07|12.43|10.83|0
1660198800000|2022-08-11 06:20:00|12.47|10.87|12.13|10.53|12.88|11.28|12.08|10.48|0
1660199100000|2022-08-11 06:25:00|12.15|10.55|12.22|10.62|12.27|10.67|12.12|10.52|0
1660199400000|2022-08-11 06:30:00|12.2|10.6|12.21|10.61|12.22|10.62|12.13|10.53|0
1660199700000|2022-08-11 06:35:00|12.2|10.6|11.81|10.21|12.2|10.6|11.79|10.19|0
1660200000000|2022-08-11 06:40:00|11.83|10.23|11.87|10.27|11.93|10.33|11.78|10.18|0
1660200300000|2022-08-11 06:45:00|11.86|10.26|11.84|10.24|11.9|10.3|11.79|10.19|0
1660200600000|2022-08-11 06:50:00|11.81|10.21|11.74|10.14|11.82|10.22|11.62|10.02|0
1660200900000|2022-08-11 06:55:00|11.77|10.17|11.92|10.32|11.94|10.34|11.77|10.17|0
1660201200000|2022-08-11 07:00:00|11.94|10.34|12.2|10.6|12.24|10.64|11.91|10.31|0
1660201500000|2022-08-11 07:05:00|12.14|10.74|12.1|10.7|12.17|10.77|12.03|10.63|0
1660201800000|2022-08-11 07:10:00|12.12|10.72|11.89|10.49|12.16|10.76|11.89|10.49|0
1660202100000|2022-08-11 07:15:00|11.9|10.5|11.95|10.55|11.97|10.57|11.82|10.42|0
1660202400000|2022-08-11 07:20:00|11.97|10.57|11.92|10.52|11.97|10.57|11.86|10.46|0
1660202700000|2022-08-11 07:25:00|11.95|10.55|12.23|10.83|12.23|10.83|11.9|10.5|0
1660203000000|2022-08-11 07:30:00|12.25|10.85|12.19|10.79|12.3|10.9|12.09|10.69|0
1660203300000|2022-08-11 07:35:00|12.18|10.78|12.25|10.85|12.32|10.92|12.18|10.78|0
1660203600000|2022-08-11 07:40:00|12.26|10.86|12.31|10.91|12.42|11.02|12.23|10.83|0
1660203900000|2022-08-11 07:45:00|12.33|10.93|12.38|10.98|12.42|11.02|12.29|10.89|0
1660204200000|2022-08-11 07:50:00|12.4|11|12.35|10.95|12.51|11.11|12.33|10.93|0
1660204500000|2022-08-11 07:55:00|12.36|10.96|12.28|10.88|12.36|10.96|12.24|10.84|0
1660204800000|2022-08-11 08:00:00|12.29|10.89|12.5|11.1|12.5|11.1|12.29|10.89|0
1660205100000|2022-08-11 08:05:00|12.56|11.16|12.5|11.1|12.6|11.2|12.45|11.05|0
1660205400000|2022-08-11 08:10:00|12.48|11.08|12.46|11.06|12.5|11.1|12.41|11.01|0
1660205700000|2022-08-11 08:15:00|12.48|11.08|12.33|10.93|12.48|11.08|12.32|10.92|0
1660206000000|2022-08-11 08:20:00|12.32|10.92|12.5|11.1|12.51|11.11|12.32|10.92|0
1660206300000|2022-08-11 08:25:00|12.48|11.08|12.6|11.2|12.61|11.21|12.48|11.08|0
1660206600000|2022-08-11 08:30:00|12.58|11.18|12.53|11.13|12.7|11.3|12.46|11.06|0
1660206900000|2022-08-11 08:35:00|12.51|11.11|12.55|11.15|12.56|11.16|12.42|11.02|0
1660207200000|2022-08-11 08:40:00|12.54|11.14|12.5|11.1|12.6|11.2|12.45|11.05|0
1660207500000|2022-08-11 08:45:00|12.52|11.12|12.59|11.19|12.63|11.23|12.5|11.1|0
1660207800000|2022-08-11 08:50:00|12.61|11.21|12.63|11.23|12.8|11.4|12.59|11.19|0
1660208100000|2022-08-11 08:55:00|12.65|11.25|12.39|10.99|12.67|11.27|12.37|10.97|0
1660208400000|2022-08-11 09:00:00|12.37|10.97|12.31|10.91|12.38|10.98|12.24|10.84|0
1660208700000|2022-08-11 09:05:00|12.32|10.92|12.49|11.09|12.51|11.11|12.26|10.86|0
1660209000000|2022-08-11 09:10:00|12.5|11.1|12.47|11.07|12.52|11.12|12.38|10.98|0
1660209300000|2022-08-11 09:15:00|12.5|11.1|12.42|11.02|12.53|11.13|12.34|10.94|0
1660209600000|2022-08-11 09:20:00|12.45|11.05|12.41|11.01|12.45|11.05|12.3|10.9|0
1660209900000|2022-08-11 09:25:00|12.45|11.05|12.16|10.76|12.45|11.05|12.11|10.71|0
1660210200000|2022-08-11 09:30:00|12.17|10.77|11.87|10.47|12.18|10.78|11.87|10.47|0
1660210500000|2022-08-11 09:35:00|11.86|10.46|11.96|10.56|11.97|10.57|11.8|10.4|0
1660210800000|2022-08-11 09:40:00|11.94|10.54|11.85|10.45|12.06|10.66|11.83|10.43|0
1660211100000|2022-08-11 09:45:00|11.84|10.44|11.79|10.39|11.92|10.52|11.75|10.35|0
1660211400000|2022-08-11 09:50:00|11.78|10.38|11.88|10.48|11.9|10.5|11.76|10.36|0
1660211700000|2022-08-11 09:55:00|11.9|10.5|11.91|10.51|11.95|10.55|11.84|10.44|0
1660212000000|2022-08-11 10:00:00|11.9|10.5|12.04|10.64|12.09|10.69|11.9|10.5|0
1660212300000|2022-08-11 10:05:00|12.05|10.65|12.12|10.72|12.13|10.73|12.03|10.63|0
1660212600000|2022-08-11 10:10:00|12.14|10.74|12.04|10.64|12.14|10.74|12.03|10.63|0
1660212900000|2022-08-11 10:15:00|12.05|10.65|12.1|10.7|12.17|10.77|12.04|10.64|0
1660213200000|2022-08-11 10:20:00|12.12|10.72|12.15|10.75|12.2|10.8|12.11|10.71|0
1660213500000|2022-08-11 10:25:00|12.16|10.76|12.06|10.66|12.19|10.79|12.04|10.64|0
1660213800000|2022-08-11 10:30:00|12.08|10.68|11.98|10.58|12.08|10.68|11.93|10.53|0
1660214100000|2022-08-11 10:35:00|11.97|10.57|12.02|10.62|12.14|10.74|11.97|10.57|0
1660214400000|2022-08-11 10:40:00|12|10.6|12.1|10.7|12.1|10.7|11.96|10.56|0
1660214700000|2022-08-11 10:45:00|12.09|10.69|12.46|11.06|12.55|11.15|12.09|10.69|0
1660215000000|2022-08-11 10:50:00|12.44|11.04|12.48|11.08|12.61|11.21|12.43|11.03|0
1660215300000|2022-08-11 10:55:00|12.46|11.06|12.42|11.02|12.48|11.08|12.31|10.91|0
1660215600000|2022-08-11 11:00:00|12.4|11|12.38|10.98|12.51|11.11|12.38|10.98|0
1660215900000|2022-08-11 11:05:00|12.39|10.99|12.27|10.87|12.39|10.99|12.27|10.87|0
1660216200000|2022-08-11 11:10:00|12.29|10.89|12.32|10.92|12.43|11.03|12.27|10.87|0
1660216500000|2022-08-11 11:15:00|12.31|10.91|12.27|10.87|12.36|10.96|12.25|10.85|0
1660216800000|2022-08-11 11:20:00|12.25|10.85|12.43|11.03|12.45|11.05|12.25|10.85|0
1660217100000|2022-08-11 11:25:00|12.39|10.99|12.25|10.85|12.39|10.99|12.25|10.85|0
1660217400000|2022-08-11 11:30:00|12.26|10.86|12.19|10.79|12.28|10.88|12.15|10.75|0
1660217700000|2022-08-11 11:35:00|12.17|10.77|11.92|10.52|12.19|10.79|11.89|10.49|0
1660218000000|2022-08-11 11:40:00|11.94|10.54|11.96|10.56|12.03|10.63|11.92|10.52|0
1660218300000|2022-08-11 11:45:00|11.94|10.54|11.97|10.57|12.03|10.63|11.89|10.49|0
1660218600000|2022-08-11 11:50:00|11.99|10.59|11.89|10.49|12.25|10.85|11.88|10.48|0
1660218900000|2022-08-11 11:55:00|11.91|10.51|11.98|10.58|12.08|10.68|11.89|10.49|0
1660219200000|2022-08-11 12:00:00|11.96|10.56|11.79|10.39|11.96|10.56|11.67|10.27|0
1660219500000|2022-08-11 12:05:00|11.77|10.37|11.8|10.4|11.85|10.45|11.75|10.35|0
1660219800000|2022-08-11 12:10:00|11.82|10.42|11.59|10.19|11.82|10.42|11.59|10.19|0
1660220100000|2022-08-11 12:15:00|11.63|10.23|11.54|10.14|11.63|10.23|11.47|10.07|0
1660220400000|2022-08-11 12:20:00|11.52|10.12|11.49|10.09|11.57|10.17|11.42|10.02|0
1660220700000|2022-08-11 12:25:00|11.5|10.1|11.52|10.12|11.55|10.15|11.45|10.05|0
1660221000000|2022-08-11 12:30:00|11.49|10.09|11.63|10.23|11.72|10.32|10.95|9.55|0
1660221300000|2022-08-11 12:35:00|11.65|10.25|11.23|9.83|11.77|10.37|11.17|9.77|0
1660221600000|2022-08-11 12:40:00|11.22|9.82|11.25|9.85|11.33|9.93|11.17|9.77|0
1660221900000|2022-08-11 12:45:00|11.26|9.86|11.13|9.73|11.31|9.91|11.08|9.68|0
1660222200000|2022-08-11 12:50:00|11.15|9.75|11.08|9.68|11.21|9.81|10.95|9.55|0
1660222500000|2022-08-11 12:55:00|11.07|9.67|10.88|9.48|11.08|9.68|10.79|9.39|0
1660222800000|2022-08-11 13:00:00|10.87|9.47|11.04|9.64|11.08|9.68|10.87|9.47|0
1660223100000|2022-08-11 13:05:00|11.03|9.63|11.09|9.69|11.17|9.77|11.03|9.63|0
1660223400000|2022-08-11 13:10:00|11.1|9.7|11.09|9.69|11.2|9.8|11.09|9.69|0
1660223700000|2022-08-11 13:15:00|11.1|9.7|11.25|9.85|11.28|9.88|11.1|9.7|0
1660224000000|2022-08-11 13:20:00|11.23|9.83|11.29|9.89|11.58|10.18|11.23|9.83|0
1660224300000|2022-08-11 13:25:00|11.28|9.88|11.12|9.72|11.3|9.9|11.06|9.66|0
1660224600000|2022-08-11 13:30:00|11.09|9.69|11.54|10.14|11.54|10.14|11.04|9.64|0
1660224900000|2022-08-11 13:35:00|11.62|10.22|11.38|9.98|11.62|10.22|11.3|9.9|0
1660225200000|2022-08-11 13:40:00|11.36|9.96|11.25|9.85|11.4|10|11|9.6|0
1660225500000|2022-08-11 13:45:00|11.28|9.88|11.32|9.92|11.51|10.11|11.05|9.65|0
1660225800000|2022-08-11 13:50:00|11.31|9.91|11.21|9.81|11.4|10|11.11|9.71|0
1660226100000|2022-08-11 13:55:00|11.19|9.79|11.22|9.82|11.37|9.97|11.15|9.75|0
1660226400000|2022-08-11 14:00:00|11.2|9.8|10.94|9.54|11.2|9.8|10.86|9.46|0
1660226700000|2022-08-11 14:05:00|10.91|9.51|10.83|9.43|10.91|9.51|10.64|9.24|0
1660227000000|2022-08-11 14:10:00|10.78|9.38|10.66|9.26|10.81|9.41|10.56|9.16|0
1660227300000|2022-08-11 14:15:00|10.64|9.24|10.26|8.86|10.66|9.26|10.2|8.8|0
1660227600000|2022-08-11 14:20:00|10.27|8.87|10.65|9.25|10.67|9.27|10.26|8.86|0
1660227900000|2022-08-11 14:25:00|10.64|9.24|10.82|9.42|10.82|9.42|10.59|9.19|0
1660228200000|2022-08-11 14:30:00|10.81|9.41|10.59|9.19|10.81|9.41|10.52|9.12|0
1660228500000|2022-08-11 14:35:00|10.57|9.17|10.84|9.44|10.95|9.55|10.43|9.03|0
1660228800000|2022-08-11 14:40:00|10.82|9.42|11.11|9.71|11.22|9.82|10.82|9.42|0
1660229100000|2022-08-11 14:45:00|11.09|9.69|11.24|9.84|11.4|10|11.08|9.68|0
1660229400000|2022-08-11 14:50:00|11.25|9.85|10.99|9.59|11.29|9.89|10.98|9.58|0
1660229700000|2022-08-11 14:55:00|11.02|9.62|11.13|9.73|11.27|9.87|10.98|9.58|0
1660230000000|2022-08-11 15:00:00|11.15|9.75|11.51|10.11|11.51|10.11|11.12|9.72|0
1660230300000|2022-08-11 15:05:00|11.53|10.13|12.14|10.74|12.28|10.88|11.43|10.03|0
1660230600000|2022-08-11 15:10:00|12.12|10.72|10.78|9.38|12.33|10.93|10.68|9.28|0
1660230900000|2022-08-11 15:15:00|10.76|9.36|11.32|9.92|11.32|9.92|10.54|9.14|0
1660231200000|2022-08-11 15:20:00|11.31|9.91|10.89|9.49|11.31|9.91|10.81|9.41|0
1660231500000|2022-08-11 15:25:00|10.87|9.47|10.74|9.34|11.02|9.62|10.71|9.31|0
1660231800000|2022-08-11 15:30:00|10.76|9.36|10.84|9.44|10.84|9.44|10.61|9.21|0
1660232100000|2022-08-11 15:35:00|10.82|9.42|10.88|9.48|11.06|9.66|10.72|9.32|0
1660232400000|2022-08-11 15:40:00|10.9|9.5|10.82|9.42|11|9.6|10.67|9.27|0
1660232700000|2022-08-11 15:45:00|10.83|9.43|11.08|9.68|11.19|9.79|10.8|9.4|0
1660233000000|2022-08-11 15:50:00|11.11|9.71|11.14|9.74|11.48|10.08|11.04|9.64|0
1660233300000|2022-08-11 15:55:00|11.09|9.69|11.14|9.74|11.24|9.84|10.96|9.56|0
1660233600000|2022-08-11 16:00:00|11.12|9.72|11.09|9.69|11.17|9.77|10.92|9.52|0
1660233900000|2022-08-11 16:05:00|11.07|9.67|11.28|9.88|11.3|9.9|11.02|9.62|0
1660234200000|2022-08-11 16:10:00|11.27|9.87|11.28|9.88|11.44|10.04|11.15|9.75|0
1660234500000|2022-08-11 16:15:00|11.26|9.86|11.11|9.71|11.42|10.02|10.96|9.56|0
1660234800000|2022-08-11 16:20:00|11.1|9.7|11.24|9.84|11.31|9.91|11.08|9.68|0
1660235100000|2022-08-11 16:25:00|11.26|9.86|10.85|9.45|11.28|9.88|10.85|9.45|0
1660235400000|2022-08-11 16:30:00|10.86|9.46|10.62|9.22|10.88|9.48|10.59|9.19|0
1660235700000|2022-08-11 16:35:00|10.63|9.23|10.73|9.33|10.73|9.33|10.57|9.17|0
1660236000000|2022-08-11 16:40:00|10.74|9.34|10.76|9.36|10.82|9.42|10.69|9.29|0
1660236300000|2022-08-11 16:45:00|10.77|9.37|10.79|9.39|10.92|9.52|10.74|9.34|0
1660236600000|2022-08-11 16:50:00|10.8|9.4|10.61|9.21|10.82|9.42|10.59|9.19|0
1660236900000|2022-08-11 16:55:00|10.63|9.23|10.62|9.22|10.7|9.3|10.56|9.16|0
1660237200000|2022-08-11 17:00:00|10.59|9.19|10.8|9.4|10.86|9.46|10.54|9.14|0
1660237500000|2022-08-11 17:05:00|10.81|9.41|10.83|9.43|10.85|9.45|10.64|9.24|0
1660237800000|2022-08-11 17:10:00|10.84|9.44|10.62|9.22|10.84|9.44|10.55|9.15|0
1660238100000|2022-08-11 17:15:00|10.59|9.19|10.32|8.92|10.65|9.25|10.26|8.86|0
1660238400000|2022-08-11 17:20:00|10.33|8.93|10.41|9.01|10.47|9.07|10.22|8.82|0
1660238700000|2022-08-11 17:25:00|10.42|9.02|10.53|9.13|10.6|9.2|10.38|8.98|0
1660239000000|2022-08-11 17:30:00|10.55|9.15|10.79|9.39|10.79|9.39|10.48|9.08|0
1660239300000|2022-08-11 17:35:00|10.77|9.37|10.65|9.25|10.77|9.37|10.58|9.18|0
1660239600000|2022-08-11 17:40:00|10.64|9.24|10.6|9.2|10.72|9.32|10.46|9.06|0
1660239900000|2022-08-11 17:45:00|10.65|9.25|10.83|9.43|10.86|9.46|10.62|9.22|0
1660240200000|2022-08-11 17:50:00|10.84|9.44|10.91|9.51|10.99|9.59|10.7|9.3|0
1660240500000|2022-08-11 17:55:00|10.92|9.52|10.86|9.46|10.99|9.59|10.86|9.46|0
1660240800000|2022-08-11 18:00:00|10.89|9.49|11.23|9.83|11.34|9.94|10.89|9.49|0
1660241100000|2022-08-11 18:05:00|11.27|9.87|11.37|9.97|11.38|9.98|11.23|9.83|0
1660241400000|2022-08-11 18:10:00|11.33|9.93|11.55|10.15|11.6|10.2|11.28|9.88|0
1660241700000|2022-08-11 18:15:00|11.57|10.17|11.26|9.86|11.64|10.24|11.21|9.81|0
1660242000000|2022-08-11 18:20:00|11.28|9.88|11.33|9.93|11.51|10.11|11.26|9.86|0
1660242300000|2022-08-11 18:25:00|11.34|9.94|11.34|9.94|11.43|10.03|11.26|9.86|0
1660242600000|2022-08-11 18:30:00|11.36|9.96|11.72|10.32|11.75|10.35|11.31|9.91|0
1660242900000|2022-08-11 18:35:00|11.7|10.3|11.73|10.33|11.79|10.39|11.53|10.13|0
1660243200000|2022-08-11 18:40:00|11.75|10.35|11.8|10.4|11.94|10.54|11.68|10.28|0
1660243500000|2022-08-11 18:45:00|11.82|10.42|11.92|10.52|11.98|10.58|11.75|10.35|0
1660243800000|2022-08-11 18:50:00|11.9|10.5|12.5|11.1|12.5|11.1|11.9|10.5|0
1660244100000|2022-08-11 18:55:00|12.48|11.08|12.06|10.66|12.5|11.1|11.97|10.57|0
1660244400000|2022-08-11 19:00:00|12.08|10.68|12.09|10.69|12.28|10.88|12.02|10.62|0
1660244700000|2022-08-11 19:05:00|12.11|10.71|12.24|10.84|12.49|11.09|12.09|10.69|0
1660245000000|2022-08-11 19:10:00|12.22|10.82|13.88|12.48|14.2|12.8|11.61|10.21|0
1660245300000|2022-08-11 19:15:00|13.92|12.52|13.64|12.24|14|12.6|13.56|12.16|0
1660245600000|2022-08-11 19:20:00|13.66|12.26|13.8|12.4|13.8|12.4|13.52|12.12|0
1660245900000|2022-08-11 19:25:00|13.82|12.42|13.64|12.24|13.82|12.42|13.54|12.14|0
1660246200000|2022-08-11 19:30:00|13.62|12.22|13.38|11.98|13.77|12.37|13.31|11.91|0
1660246500000|2022-08-11 19:35:00|13.36|11.96|13.85|12.45|13.91|12.51|13.36|11.96|0
1660246800000|2022-08-11 19:40:00|13.83|12.43|13.91|12.51|13.96|12.56|13.69|12.29|0
1660247100000|2022-08-11 19:45:00|13.89|12.49|13.92|12.52|14.12|12.72|13.84|12.44|0
1660247400000|2022-08-11 19:50:00|14.08|12.68|12.81|11.41|14.08|12.68|12.15|10.75|0
1660247700000|2022-08-11 19:55:00|12.79|11.39|12.8|11.4|13.12|11.72|12.77|11.37|0
1660248000000|2022-08-11 20:00:00|12.56|11.16|12.39|10.99|12.63|11.23|12.39|10.99|0
1660248300000|2022-08-11 20:05:00|12.41|11.01|12.48|11.08|12.5|11.1|12.39|10.99|0
1660248600000|2022-08-11 20:10:00|12.5|11.1|12.5|11.1|12.55|11.15|12.41|11.01|0
1660248900000|2022-08-11 20:15:00|12.56|10.96|12.52|10.92|12.58|10.98|12.5|10.9|0
1660249200000|2022-08-11 20:20:00|12.5|10.9|12.45|10.85|12.52|10.92|12.43|10.83|0
1660249500000|2022-08-11 20:25:00|12.44|10.84|12.3|10.7|12.44|10.84|12.3|10.7|0
1660249800000|2022-08-11 20:30:00|12.28|10.68|12.33|10.73|12.35|10.75|12.26|10.66|0
1660250100000|2022-08-11 20:35:00|12.35|10.75|12.46|10.86|12.46|10.86|12.33|10.73|0
1660250400000|2022-08-11 20:40:00|12.44|10.84|12.35|10.75|12.44|10.84|12.35|10.75|0
1660250700000|2022-08-11 20:45:00|12.36|10.76|12.38|10.78|12.4|10.8|12.35|10.75|0
1660251000000|2022-08-11 20:50:00|12.36|10.76|12.39|10.79|12.4|10.8|12.34|10.74|0
1660251300000|2022-08-11 20:55:00|12.41|10.81|12.33|10.73|12.41|10.81|12.31|10.71|0
1660251600000|2022-08-11 21:00:00|12.34|10.74|12.36|10.76|12.36|10.76|12.34|10.74|0
1660251900000|2022-08-11 21:05:00|12.35|10.75|12.41|10.81|12.42|10.82|12.35|10.75|0
1660252200000|2022-08-11 21:10:00|12.42|10.82|12.42|10.82|12.42|10.82|12.39|10.79|0
1660252500000|2022-08-11 21:15:00|12.41|10.81|12.37|10.77|12.42|10.82|12.35|10.75|0
1660252800000|2022-08-11 21:20:00|12.36|10.76|12.37|10.77|12.41|10.81|12.36|10.76|0
1660253100000|2022-08-11 21:25:00|12.38|10.78|12.37|10.77|12.38|10.78|12.36|10.76|0
1660253400000|2022-08-11 21:30:00|12.36|10.76|12.37|10.77|12.37|10.77|12.34|10.74|0
1660253700000|2022-08-11 21:35:00|12.38|10.78|12.38|10.78|12.38|10.78|12.38|10.78|0
1660254000000|2022-08-11 21:40:00|12.37|10.77|12.37|10.77|12.38|10.78|12.36|10.76|0
1660254300000|2022-08-11 21:45:00|12.38|10.78|12.37|10.77|12.38|10.78|12.36|10.76|0
1660254600000|2022-08-11 21:50:00|12.36|10.76|12.37|10.77|12.37|10.77|12.36|10.76|0
1660254900000|2022-08-11 21:55:00|12.36|10.76|12.33|10.73|12.36|10.76|12.33|10.73|0
1660255200000|2022-08-11 22:00:00|12.36|10.76|12.52|10.92|12.54|10.94|12.28|10.68|0
1660255500000|2022-08-11 22:05:00|12.5|10.9|12.49|10.89|12.52|10.92|12.46|10.86|0
1660255800000|2022-08-11 22:10:00|12.47|10.87|12.41|10.81|12.49|10.89|12.41|10.81|0
1660256100000|2022-08-11 22:15:00|12.39|10.79|12.57|10.97|12.57|10.97|12.36|10.76|0
1660256400000|2022-08-11 22:20:00|12.55|10.95|12.5|10.9|12.56|10.96|12.48|10.88|0
1660256700000|2022-08-11 22:25:00|12.52|10.92|12.57|10.97|12.59|10.99|12.52|10.92|0
1660257000000|2022-08-11 22:30:00|12.59|10.99|12.51|10.91|12.64|11.04|12.51|10.91|0
1660257300000|2022-08-11 22:35:00|12.53|10.93|12.65|11.05|12.67|11.07|12.53|10.93|0
1660257600000|2022-08-11 22:40:00|12.62|11.02|12.71|11.11|12.73|11.13|12.62|11.02|0
1660257900000|2022-08-11 22:45:00|12.73|11.13|12.65|11.05|12.73|11.13|12.63|11.03|0
1660258200000|2022-08-11 22:50:00|12.67|11.07|12.65|11.05|12.69|11.09|12.65|11.05|0
1660258500000|2022-08-11 22:55:00|12.61|11.01|12.59|10.99|12.63|11.03|12.59|10.99|0
1660258800000|2022-08-11 23:00:00|12.61|11.01|12.62|11.02|12.63|11.03|12.59|10.99|0
1660259100000|2022-08-11 23:05:00|12.64|11.04|12.6|11|12.68|11.08|12.59|10.99|0
1660259400000|2022-08-11 23:10:00|12.59|10.99|12.58|10.98|12.6|11|12.57|10.97|0
1660259700000|2022-08-11 23:15:00|12.56|10.96|12.6|11|12.62|11.02|12.56|10.96|0
1660260000000|2022-08-11 23:20:00|12.61|11.01|12.56|10.96|12.62|11.02|12.55|10.95|0
1660260300000|2022-08-11 23:25:00|12.54|10.94|12.49|10.89|12.54|10.94|12.47|10.87|0
1660260600000|2022-08-11 23:30:00|12.5|10.9|12.52|10.92|12.58|10.98|12.5|10.9|0
1660260900000|2022-08-11 23:35:00|12.54|10.94|12.52|10.92|12.56|10.96|12.48|10.88|0
1660261200000|2022-08-11 23:40:00|12.54|10.94|12.59|10.99|12.61|11.01|12.52|10.92|0
1660261500000|2022-08-11 23:45:00|12.57|10.97|12.53|10.93|12.59|10.99|12.48|10.88|0
1660261800000|2022-08-11 23:50:00|12.51|10.91|12.56|10.96|12.6|11|12.51|10.91|0
1660262100000|2022-08-11 23:55:00|12.58|10.98|12.53|10.93|12.6|11|12.49|10.89|0
1660262400000|2022-08-12 00:00:00|12.47|10.87|12.36|10.76|12.47|10.87|12.08|10.48|0
1660262700000|2022-08-12 00:05:00|12.32|10.72|12.56|10.96|12.58|10.98|12.32|10.72|0
1660263000000|2022-08-12 00:10:00|12.58|10.98|12.57|10.97|12.7|11.1|12.52|10.92|0
1660263300000|2022-08-12 00:15:00|12.59|10.99|12.53|10.93|12.61|11.01|12.45|10.85|0
1660263600000|2022-08-12 00:20:00|12.52|10.92|12.53|10.93|12.59|10.99|12.5|10.9|0
1660263900000|2022-08-12 00:25:00|12.52|10.92|12.58|10.98|12.62|11.02|12.5|10.9|0
1660264200000|2022-08-12 00:30:00|12.57|10.97|12.62|11.02|12.67|11.07|12.55|10.95|0
1660264500000|2022-08-12 00:35:00|12.66|11.06|12.75|11.15|12.78|11.18|12.66|11.06|0
1660264800000|2022-08-12 00:40:00|12.74|11.14|12.74|11.14|12.76|11.16|12.71|11.11|0
1660265100000|2022-08-12 00:45:00|12.78|11.18|12.93|11.33|12.94|11.34|12.78|11.18|0
1660265400000|2022-08-12 00:50:00|12.91|11.31|12.85|11.25|12.97|11.37|12.81|11.21|0
1660265700000|2022-08-12 00:55:00|12.86|11.26|12.9|11.3|12.91|11.31|12.81|11.21|0
1660266000000|2022-08-12 01:00:00|12.89|11.29|12.81|11.21|12.92|11.32|12.81|11.21|0
1660266300000|2022-08-12 01:05:00|12.82|11.22|12.83|11.23|12.83|11.23|12.75|11.15|0
1660266600000|2022-08-12 01:10:00|12.84|11.24|12.88|11.28|12.92|11.32|12.77|11.17|0
1660266900000|2022-08-12 01:15:00|12.9|11.3|12.75|11.15|12.9|11.3|12.69|11.09|0
1660267200000|2022-08-12 01:20:00|12.76|11.16|12.57|10.97|12.76|11.16|12.56|10.96|0
1660267500000|2022-08-12 01:25:00|12.58|10.98|12.5|10.9|12.59|10.99|12.5|10.9|0
1660267800000|2022-08-12 01:30:00|12.48|10.88|12.5|10.9|12.52|10.92|12.46|10.86|0
1660268100000|2022-08-12 01:35:00|12.52|10.92|12.46|10.86|12.53|10.93|12.46|10.86|0
1660268400000|2022-08-12 01:40:00|12.47|10.87|12.62|11.02|12.63|11.03|12.47|10.87|0
1660268700000|2022-08-12 01:45:00|12.6|11|12.6|11|12.64|11.04|12.54|10.94|0
1660269000000|2022-08-12 01:50:00|12.62|11.02|12.65|11.05|12.69|11.09|12.6|11|0
1660269300000|2022-08-12 01:55:00|12.67|11.07|12.67|11.07|12.73|11.13|12.6|11|0
1660269600000|2022-08-12 02:00:00|12.65|11.05|12.63|11.03|12.69|11.09|12.55|10.95|0
1660269900000|2022-08-12 02:05:00|12.65|11.05|12.54|10.94|12.67|11.07|12.5|10.9|0
1660270200000|2022-08-12 02:10:00|12.56|10.96|12.6|11|12.61|11.01|12.52|10.92|0
1660270500000|2022-08-12 02:15:00|12.59|10.99|12.55|10.95|12.59|10.99|12.5|10.9|0
1660270800000|2022-08-12 02:20:00|12.56|10.96|12.48|10.88|12.57|10.97|12.46|10.86|0
1660271100000|2022-08-12 02:25:00|12.49|10.89|12.62|11.02|12.62|11.02|12.47|10.87|0
1660271400000|2022-08-12 02:30:00|12.61|11.01|12.51|10.91|12.61|11.01|12.47|10.87|0
1660271700000|2022-08-12 02:35:00|12.49|10.89|12.54|10.94|12.56|10.96|12.45|10.85|0
1660272000000|2022-08-12 02:40:00|12.55|10.95|12.56|10.96|12.58|10.98|12.52|10.92|0
1660272300000|2022-08-12 02:45:00|12.54|10.94|12.5|10.9|12.57|10.97|12.5|10.9|0
1660272600000|2022-08-12 02:50:00|12.48|10.88|12.42|10.82|12.49|10.89|12.39|10.79|0
1660272900000|2022-08-12 02:55:00|12.41|10.81|12.39|10.79|12.42|10.82|12.35|10.75|0
1660273200000|2022-08-12 03:00:00|12.37|10.77|12.31|10.71|12.37|10.77|12.23|10.63|0
1660273500000|2022-08-12 03:05:00|12.33|10.73|12.33|10.73|12.37|10.77|12.29|10.69|0
1660273800000|2022-08-12 03:10:00|12.32|10.72|12.36|10.76|12.38|10.78|12.32|10.72|0
1660274100000|2022-08-12 03:15:00|12.35|10.75|12.36|10.76|12.39|10.79|12.29|10.69|0
1660274400000|2022-08-12 03:20:00|12.35|10.75|12.39|10.79|12.39|10.79|12.32|10.72|0
1660274700000|2022-08-12 03:25:00|12.41|10.81|12.37|10.77|12.43|10.83|12.35|10.75|0
1660275000000|2022-08-12 03:30:00|12.39|10.79|12.37|10.77|12.4|10.8|12.35|10.75|0
1660275300000|2022-08-12 03:35:00|12.38|10.78|12.39|10.79|12.46|10.86|12.37|10.77|0
1660275600000|2022-08-12 03:40:00|12.4|10.8|12.33|10.73|12.4|10.8|12.29|10.69|0
1660275900000|2022-08-12 03:45:00|12.32|10.72|12.31|10.71|12.35|10.75|12.29|10.69|0
1660276200000|2022-08-12 03:50:00|12.33|10.73|12.31|10.71|12.36|10.76|12.31|10.71|0
1660276500000|2022-08-12 03:55:00|12.32|10.72|12.29|10.69|12.32|10.72|12.26|10.66|0
1660276800000|2022-08-12 04:00:00|12.3|10.7|12.27|10.67|12.3|10.7|12.21|10.61|0
1660277100000|2022-08-12 04:05:00|12.25|10.65|12.26|10.66|12.3|10.7|12.25|10.65|0
1660277400000|2022-08-12 04:10:00|12.25|10.65|12.26|10.66|12.26|10.66|12.23|10.63|0
1660277700000|2022-08-12 04:15:00|12.24|10.64|12.28|10.68|12.31|10.71|12.24|10.64|0
1660278000000|2022-08-12 04:20:00|12.29|10.69|12.31|10.71|12.31|10.71|12.28|10.68|0
1660278300000|2022-08-12 04:25:00|12.33|10.73|12.27|10.67|12.33|10.73|12.24|10.64|0
1660278600000|2022-08-12 04:30:00|12.29|10.69|12.32|10.72|12.36|10.76|12.29|10.69|0
1660278900000|2022-08-12 04:35:00|12.27|10.67|12.25|10.65|12.29|10.69|12.21|10.61|0
1660279200000|2022-08-12 04:40:00|12.27|10.67|12.19|10.59|12.27|10.67|12.19|10.59|0
1660279500000|2022-08-12 04:45:00|12.21|10.61|12.26|10.66|12.28|10.68|12.21|10.61|0
1660279800000|2022-08-12 04:50:00|12.28|10.68|12.28|10.68|12.3|10.7|12.24|10.64|0
1660280100000|2022-08-12 04:55:00|12.3|10.7|12.35|10.75|12.35|10.75|12.29|10.69|0
1660280400000|2022-08-12 05:00:00|12.33|10.73|12.2|10.6|12.35|10.75|12.15|10.55|0
1660280700000|2022-08-12 05:05:00|12.22|10.62|12.24|10.64|12.25|10.65|12.17|10.57|0
1660281000000|2022-08-12 05:10:00|12.22|10.62|12.19|10.59|12.27|10.67|12.16|10.56|0
1660281300000|2022-08-12 05:15:00|12.22|10.62|12.27|10.67|12.32|10.72|12.18|10.58|0
1660281600000|2022-08-12 05:20:00|12.25|10.65|12.21|10.61|12.28|10.68|12.18|10.58|0
1660281900000|2022-08-12 05:25:00|12.2|10.6|12.16|10.56|12.21|10.61|12.1|10.5|0
1660282200000|2022-08-12 05:30:00|12.17|10.57|12.17|10.57|12.19|10.59|12.08|10.48|0
1660282500000|2022-08-12 05:35:00|12.15|10.55|12.17|10.57|12.24|10.64|12.12|10.52|0
1660282800000|2022-08-12 05:40:00|12.18|10.58|12.24|10.64|12.26|10.66|12.16|10.56|0
1660283100000|2022-08-12 05:45:00|12.22|10.62|12.22|10.62|12.25|10.65|12.2|10.6|0
1660283400000|2022-08-12 05:50:00|12.2|10.6|12.14|10.54|12.22|10.62|12.14|10.54|0
1660283700000|2022-08-12 05:55:00|12.13|10.53|12.07|10.47|12.13|10.53|12.04|10.44|0
1660284000000|2022-08-12 06:00:00|12.03|10.43|11.98|10.38|12.09|10.49|11.96|10.36|0
1660284300000|2022-08-12 06:05:00|11.97|10.37|12.19|10.59|12.28|10.68|11.87|10.27|0
1660284600000|2022-08-12 06:10:00|12.18|10.58|12.3|10.7|12.31|10.71|12.18|10.58|0
1660284900000|2022-08-12 06:15:00|12.29|10.69|12.33|10.73|12.33|10.73|12.28|10.68|0
1660285200000|2022-08-12 06:20:00|12.31|10.71|12.42|10.82|12.45|10.85|12.3|10.7|0
1660285500000|2022-08-12 06:25:00|12.4|10.8|12.36|10.76|12.42|10.82|12.34|10.74|0
1660285800000|2022-08-12 06:30:00|12.37|10.77|12.48|10.88|12.56|10.96|12.3|10.7|0
1660286100000|2022-08-12 06:35:00|12.47|10.87|12.52|10.92|12.56|10.96|12.47|10.87|0
1660286400000|2022-08-12 06:40:00|12.54|10.94|12.51|10.91|12.54|10.94|12.48|10.88|0
1660286700000|2022-08-12 06:45:00|12.5|10.9|12.59|10.99|12.62|11.02|12.5|10.9|0
1660287000000|2022-08-12 06:50:00|12.58|10.98|12.53|10.93|12.6|11|12.53|10.93|0
1660287300000|2022-08-12 06:55:00|12.51|10.91|12.67|11.07|12.83|11.23|12.51|10.91|0
1660287600000|2022-08-12 07:00:00|12.61|11.01|12.83|11.23|12.92|11.32|12.61|11.01|0
1660287900000|2022-08-12 07:05:00|12.73|11.33|12.73|11.33|12.75|11.35|12.6|11.2|0
1660288200000|2022-08-12 07:10:00|12.71|11.31|12.67|11.27|12.72|11.32|12.54|11.14|0
1660288500000|2022-08-12 07:15:00|12.65|11.25|12.55|11.15|12.76|11.36|12.55|11.15|0
1660288800000|2022-08-12 07:20:00|12.54|11.14|12.43|11.03|12.54|11.14|12.31|10.91|0
1660289100000|2022-08-12 07:25:00|12.41|11.01|12.04|10.64|12.47|11.07|12.04|10.64|0
1660289400000|2022-08-12 07:30:00|12.05|10.65|12.01|10.61|12.14|10.74|12.01|10.61|0
1660289700000|2022-08-12 07:35:00|12|10.6|11.88|10.48|12.07|10.67|11.85|10.45|0
1660290000000|2022-08-12 07:40:00|11.87|10.47|11.8|10.4|11.98|10.58|11.78|10.38|0
1660290300000|2022-08-12 07:45:00|11.79|10.39|11.68|10.28|11.8|10.4|11.62|10.22|0
1660290600000|2022-08-12 07:50:00|11.66|10.26|11.53|10.13|11.66|10.26|11.51|10.11|0
1660290900000|2022-08-12 07:55:00|11.54|10.14|11.66|10.26|11.68|10.28|11.51|10.11|0
1660291200000|2022-08-12 08:00:00|11.63|10.23|11.74|10.34|11.74|10.34|11.61|10.21|0
1660291500000|2022-08-12 08:05:00|11.75|10.35|11.81|10.41|11.83|10.43|11.73|10.33|0
1660291800000|2022-08-12 08:10:00|11.83|10.43|11.72|10.32|11.9|10.5|11.72|10.32|0
1660292100000|2022-08-12 08:15:00|11.74|10.34|11.72|10.32|11.77|10.37|11.7|10.3|0
1660292400000|2022-08-12 08:20:00|11.7|10.3|11.67|10.27|11.7|10.3|11.63|10.23|0
1660292700000|2022-08-12 08:25:00|11.68|10.28|11.61|10.21|11.72|10.32|11.6|10.2|0
1660293000000|2022-08-12 08:30:00|11.63|10.23|11.61|10.21|11.63|10.23|11.5|10.1|0
1660293300000|2022-08-12 08:35:00|11.63|10.23|11.56|10.16|11.64|10.24|11.54|10.14|0
1660293600000|2022-08-12 08:40:00|11.54|10.14|11.45|10.05|11.56|10.16|11.41|10.01|0
1660293900000|2022-08-12 08:45:00|11.47|10.07|11.22|9.82|12.12|10.72|11.21|9.81|0
1660294200000|2022-08-12 08:50:00|11.23|9.83|11.4|10|11.4|10|11.22|9.82|0
1660294500000|2022-08-12 08:55:00|11.39|9.99|11.52|10.12|11.55|10.15|11.39|9.99|0
1660294800000|2022-08-12 09:00:00|11.51|10.11|11.43|10.03|11.52|10.12|11.42|10.02|0
1660295100000|2022-08-12 09:05:00|11.44|10.04|11.51|10.11|11.56|10.16|11.4|10|0
1660295400000|2022-08-12 09:10:00|11.54|10.14|11.44|10.04|11.54|10.14|11.41|10.01|0
1660295700000|2022-08-12 09:15:00|11.49|10.09|11.47|10.07|11.51|10.11|11.41|10.01|0
1660296000000|2022-08-12 09:20:00|11.48|10.08|11.47|10.07|11.51|10.11|11.42|10.02|0
1660296300000|2022-08-12 09:25:00|11.46|10.06|11.55|10.15|11.57|10.17|11.45|10.05|0
1660296600000|2022-08-12 09:30:00|11.56|10.16|11.47|10.07|11.57|10.17|11.47|10.07|0
1660296900000|2022-08-12 09:35:00|11.48|10.08|11.38|9.98|11.49|10.09|11.38|9.98|0
1660297200000|2022-08-12 09:40:00|11.37|9.97|11.42|10.02|11.43|10.03|11.31|9.91|0
1660297500000|2022-08-12 09:45:00|11.41|10.01|11.37|9.97|11.43|10.03|11.33|9.93|0
1660297800000|2022-08-12 09:50:00|11.36|9.96|11.27|9.87|11.37|9.97|11.24|9.84|0
1660298100000|2022-08-12 09:55:00|11.26|9.86|11.33|9.93|11.34|9.94|11.21|9.81|0
1660298400000|2022-08-12 10:00:00|11.32|9.92|11.54|10.14|11.59|10.19|11.32|9.92|0
1660298700000|2022-08-12 10:05:00|11.56|10.16|11.62|10.22|11.66|10.26|11.56|10.16|0
1660299000000|2022-08-12 10:10:00|11.6|10.2|11.71|10.31|11.78|10.38|11.6|10.2|0
1660299300000|2022-08-12 10:15:00|11.72|10.32|11.84|10.44|11.86|10.46|11.69|10.29|0
1660299600000|2022-08-12 10:20:00|11.82|10.42|11.87|10.47|11.92|10.52|11.8|10.4|0
1660299900000|2022-08-12 10:25:00|11.89|10.49|11.8|10.4|11.89|10.49|11.77|10.37|0
1660300200000|2022-08-12 10:30:00|11.78|10.38|11.7|10.3|11.82|10.42|11.68|10.28|0
1660300500000|2022-08-12 10:35:00|11.68|10.28|11.81|10.41|11.81|10.41|11.68|10.28|0
1660300800000|2022-08-12 10:40:00|11.8|10.4|11.85|10.45|11.92|10.52|11.74|10.34|0
1660301100000|2022-08-12 10:45:00|11.86|10.46|11.45|10.05|11.88|10.48|11.4|10|0
1660301400000|2022-08-12 10:50:00|11.46|10.06|11.4|10|11.52|10.12|11.4|10|0
1660301700000|2022-08-12 10:55:00|11.42|10.02|11.5|10.1|11.61|10.21|11.4|10|0
1660302000000|2022-08-12 11:00:00|11.52|10.12|11.81|10.41|11.81|10.41|11.52|10.12|0
1660302300000|2022-08-12 11:05:00|11.83|10.43|11.74|10.34|11.91|10.51|11.72|10.32|0
1660302600000|2022-08-12 11:10:00|11.72|10.32|11.63|10.23|11.81|10.41|11.61|10.21|0
1660302900000|2022-08-12 11:15:00|11.65|10.25|11.71|10.31|11.77|10.37|11.63|10.23|0
1660303200000|2022-08-12 11:20:00|11.73|10.33|11.76|10.36|11.89|10.49|11.73|10.33|0
1660303500000|2022-08-12 11:25:00|11.78|10.38|11.62|10.22|11.8|10.4|11.61|10.21|0
1660303800000|2022-08-12 11:30:00|11.63|10.23|11.57|10.17|11.67|10.27|11.55|10.15|0
1660304100000|2022-08-12 11:35:00|11.59|10.19|11.55|10.15|11.6|10.2|11.52|10.12|0
1660304400000|2022-08-12 11:40:00|11.56|10.16|11.63|10.23|11.67|10.27|11.55|10.15|0
1660304700000|2022-08-12 11:45:00|11.65|10.25|11.67|10.27|11.67|10.27|11.53|10.13|0
1660305000000|2022-08-12 11:50:00|11.68|10.28|11.49|10.09|11.72|10.32|11.47|10.07|0
1660305300000|2022-08-12 11:55:00|11.47|10.07|11.51|10.11|11.52|10.12|11.42|10.02|0
1660305600000|2022-08-12 12:00:00|11.52|10.12|11.59|10.19|11.62|10.22|11.47|10.07|0
1660305900000|2022-08-12 12:05:00|11.61|10.21|11.54|10.14|11.68|10.28|11.54|10.14|0
1660306200000|2022-08-12 12:10:00|11.52|10.12|11.47|10.07|11.6|10.2|11.45|10.05|0
1660306500000|2022-08-12 12:15:00|11.45|10.05|11.23|9.83|11.45|10.05|11.23|9.83|0
1660306800000|2022-08-12 12:20:00|11.21|9.81|11.21|9.81|11.24|9.84|11.09|9.69|0
1660307100000|2022-08-12 12:25:00|11.19|9.79|11.31|9.91|11.31|9.91|11.19|9.79|0
1660307400000|2022-08-12 12:30:00|11.29|9.89|11.12|9.72|11.29|9.89|11.07|9.67|0
1660307700000|2022-08-12 12:35:00|11.09|9.69|11.05|9.65|11.15|9.75|11.04|9.64|0
1660308000000|2022-08-12 12:40:00|11.04|9.64|11.27|9.87|11.27|9.87|11.03|9.63|0
1660308300000|2022-08-12 12:45:00|11.25|9.85|11.15|9.75|11.35|9.95|11.13|9.73|0
1660308600000|2022-08-12 12:50:00|11.13|9.73|11.13|9.73|11.16|9.76|11.06|9.66|0
1660308900000|2022-08-12 12:55:00|11.15|9.75|11.06|9.66|11.18|9.78|11.04|9.64|0
1660309200000|2022-08-12 13:00:00|11.04|9.64|10.98|9.58|11.06|9.66|10.91|9.51|0
1660309500000|2022-08-12 13:05:00|10.99|9.59|11.06|9.66|11.06|9.66|10.93|9.53|0
1660309800000|2022-08-12 13:10:00|11.04|9.64|10.78|9.38|11.16|9.76|10.76|9.36|0
1660310100000|2022-08-12 13:15:00|10.79|9.39|10.94|9.54|10.97|9.57|10.79|9.39|0
1660310400000|2022-08-12 13:20:00|10.97|9.57|10.99|9.59|11.03|9.63|10.9|9.5|0
1660310700000|2022-08-12 13:25:00|11|9.6|11.08|9.68|11.08|9.68|10.95|9.55|0
1660311000000|2022-08-12 13:30:00|11.1|9.7|11.2|9.8|11.35|9.95|10.91|9.51|0
1660311300000|2022-08-12 13:35:00|11.18|9.78|11.06|9.66|11.51|10.11|11.03|9.63|0
1660311600000|2022-08-12 13:40:00|11.04|9.64|10.7|9.3|11.04|9.64|10.63|9.23|0
1660311900000|2022-08-12 13:45:00|10.67|9.27|11.26|9.86|11.32|9.92|10.67|9.27|0
1660312200000|2022-08-12 13:50:00|11.24|9.84|11.01|9.61|11.27|9.87|10.8|9.4|0
1660312500000|2022-08-12 13:55:00|11.02|9.62|10.78|9.38|11.12|9.72|10.72|9.32|0
1660312800000|2022-08-12 14:00:00|11.15|9.75|11.38|9.98|11.78|10.38|11.08|9.68|0
1660313100000|2022-08-12 14:05:00|11.35|9.95|11.18|9.78|11.64|10.24|11|9.6|0
1660313400000|2022-08-12 14:10:00|11.2|9.8|11.26|9.86|11.35|9.95|10.95|9.55|0
1660313700000|2022-08-12 14:15:00|11.21|9.81|10.03|8.63|11.38|9.98|10.02|8.62|0
1660314000000|2022-08-12 14:20:00|9.99|8.59|10.24|8.84|10.28|8.88|9.99|8.59|0
1660314300000|2022-08-12 14:25:00|10.23|8.83|10.23|8.83|10.48|9.08|10.18|8.78|0
1660314600000|2022-08-12 14:30:00|10.21|8.81|10.23|8.83|10.41|9.01|10.07|8.67|0
1660314900000|2022-08-12 14:35:00|10.3|8.9|10.49|9.09|10.57|9.17|10.05|8.65|0
1660315200000|2022-08-12 14:40:00|10.47|9.07|10.53|9.13|10.65|9.25|10.41|9.01|0
1660315500000|2022-08-12 14:45:00|10.5|9.1|10.56|9.16|10.71|9.31|10.41|9.01|0
1660315800000|2022-08-12 14:50:00|10.55|9.15|10.18|8.78|10.6|9.2|10.13|8.73|0
1660316100000|2022-08-12 14:55:00|10.2|8.8|10.09|8.69|10.29|8.89|10.05|8.65|0
1660316400000|2022-08-12 15:00:00|10.05|8.65|9.84|8.44|10.13|8.73|9.6|8.2|0
1660316700000|2022-08-12 15:05:00|9.83|8.43|9.91|8.51|10.01|8.61|9.74|8.34|0
1660317000000|2022-08-12 15:10:00|9.93|8.53|9.76|8.36|9.93|8.53|9.7|8.3|0
1660317300000|2022-08-12 15:15:00|9.78|8.38|9.85|8.45|9.87|8.47|9.42|8.02|0
1660317600000|2022-08-12 15:20:00|9.83|8.43|9.76|8.36|9.83|8.43|9.65|8.25|0
1660317900000|2022-08-12 15:25:00|9.77|8.37|10.15|8.75|10.15|8.75|9.62|8.22|0
1660318200000|2022-08-12 15:30:00|10.13|8.73|10.07|8.67|10.19|8.79|10.03|8.63|0
1660318500000|2022-08-12 15:35:00|10.09|8.69|10.01|8.61|10.1|8.7|9.92|8.52|0
1660318800000|2022-08-12 15:40:00|10.04|8.64|9.99|8.59|10.19|8.79|9.99|8.59|0
1660319100000|2022-08-12 15:45:00|10|8.6|10.11|8.71|10.11|8.71|9.85|8.45|0
1660319400000|2022-08-12 15:50:00|10.14|8.74|10.05|8.65|10.22|8.82|10.05|8.65|0
1660319700000|2022-08-12 15:55:00|10.03|8.63|10.14|8.74|10.17|8.77|9.96|8.56|0
1660320000000|2022-08-12 16:00:00|10.12|8.72|9.92|8.52|10.17|8.77|9.89|8.49|0
1660320300000|2022-08-12 16:05:00|9.91|8.51|9.82|8.42|9.96|8.56|9.82|8.42|0
1660320600000|2022-08-12 16:10:00|9.8|8.4|9.88|8.48|9.88|8.48|9.71|8.31|0
1660320900000|2022-08-12 16:15:00|9.87|8.47|9.78|8.38|9.87|8.47|9.74|8.34|0
1660321200000|2022-08-12 16:20:00|9.77|8.37|9.68|8.28|9.81|8.41|9.64|8.24|0
1660321500000|2022-08-12 16:25:00|9.67|8.27|9.63|8.23|9.75|8.35|9.63|8.23|0
1660321800000|2022-08-12 16:30:00|9.65|8.25|9.68|8.28|9.74|8.34|9.63|8.23|0
1660322100000|2022-08-12 16:35:00|9.66|8.26|9.67|8.27|9.7|8.3|9.59|8.19|0
1660322400000|2022-08-12 16:40:00|9.69|8.29|9.64|8.24|9.76|8.36|9.64|8.24|0
1660322700000|2022-08-12 16:45:00|9.63|8.23|9.61|8.21|9.66|8.26|9.58|8.18|0
1660323000000|2022-08-12 16:50:00|9.6|8.2|9.64|8.24|9.68|8.28|9.57|8.17|0
1660323300000|2022-08-12 16:55:00|9.62|8.22|9.67|8.27|9.7|8.3|9.61|8.21|0
1660323600000|2022-08-12 17:00:00|9.65|8.25|9.66|8.26|9.72|8.32|9.59|8.19|0
1660323900000|2022-08-12 17:05:00|9.65|8.25|9.49|8.09|9.68|8.28|9.49|8.09|0
1660324200000|2022-08-12 17:10:00|9.48|8.08|9.52|8.12|9.56|8.16|9.46|8.06|0
1660324500000|2022-08-12 17:15:00|9.5|8.1|9.46|8.06|9.53|8.13|9.44|8.04|0
1660324800000|2022-08-12 17:20:00|9.44|8.04|9.44|8.04|9.48|8.08|9.41|8.01|0
1660325100000|2022-08-12 17:25:00|9.4|8|9.44|8.04|9.47|8.07|9.37|7.97|0
1660325400000|2022-08-12 17:30:00|9.42|8.02|9.38|7.98|9.48|8.08|9.35|7.95|0
1660325700000|2022-08-12 17:35:00|9.37|7.97|9.42|8.02|9.46|8.06|9.35|7.95|0
1660326000000|2022-08-12 17:40:00|9.43|8.03|9.38|7.98|9.43|8.03|9.35|7.95|0
1660326300000|2022-08-12 17:45:00|9.36|7.96|9.33|7.93|9.39|7.99|9.32|7.92|0
1660326600000|2022-08-12 17:50:00|9.32|7.92|9.23|7.83|9.33|7.93|9.16|7.76|0
1660326900000|2022-08-12 17:55:00|9.25|7.85|9.27|7.87|9.31|7.91|9.23|7.83|0
1660327200000|2022-08-12 18:00:00|9.26|7.86|9.83|8.43|9.86|8.46|9.24|7.84|0
1660327500000|2022-08-12 18:05:00|9.84|8.44|9.85|8.45|9.9|8.5|9.83|8.43|0
1660327800000|2022-08-12 18:10:00|9.87|8.47|9.78|8.38|9.9|8.5|9.78|8.38|0
1660328100000|2022-08-12 18:15:00|9.79|8.39|9.73|8.33|9.81|8.41|9.69|8.29|0
1660328400000|2022-08-12 18:20:00|9.75|8.35|9.76|8.36|9.79|8.39|9.72|8.32|0
1660328700000|2022-08-12 18:25:00|9.75|8.35|9.61|8.21|9.79|8.39|9.6|8.2|0
1660329000000|2022-08-12 18:30:00|9.6|8.2|9.26|7.86|9.61|8.21|9.26|7.86|0
1660329300000|2022-08-12 18:35:00|9.28|7.88|9.41|8.01|9.43|8.03|9.28|7.88|0
1660329600000|2022-08-12 18:40:00|9.4|8|9.34|7.94|9.43|8.03|9.33|7.93|0
1660329900000|2022-08-12 18:45:00|9.36|7.96|9.33|7.93|9.36|7.96|9.3|7.9|0
1660330200000|2022-08-12 18:50:00|9.31|7.91|9.39|7.99|9.42|8.02|9.27|7.87|0
1660330500000|2022-08-12 18:55:00|9.41|8.01|9.31|7.91|9.44|8.04|9.28|7.88|0
1660330800000|2022-08-12 19:00:00|9.32|7.92|9.24|7.84|9.36|7.96|9.2|7.8|0
1660331100000|2022-08-12 19:05:00|9.25|7.85|9.11|7.71|9.25|7.85|9.08|7.68|0
1660331400000|2022-08-12 19:10:00|9.1|7.7|8.98|7.58|9.11|7.71|8.9|7.5|0
1660331700000|2022-08-12 19:15:00|8.99|7.59|8.91|7.51|9.02|7.62|8.86|7.46|0
1660332000000|2022-08-12 19:20:00|8.92|7.52|9.07|7.67|9.13|7.73|8.91|7.51|0
1660332300000|2022-08-12 19:25:00|9.08|7.68|9.37|7.97|9.55|8.15|9.07|7.67|0
1660332600000|2022-08-12 19:30:00|9.39|7.99|9.47|8.07|9.49|8.09|9.32|7.92|0
1660332900000|2022-08-12 19:35:00|9.45|8.05|8.52|7.12|9.49|8.09|8.39|6.99|0
1660333200000|2022-08-12 19:40:00|8.51|7.11|8.33|6.93|8.52|7.12|8.31|6.91|0
1660333500000|2022-08-12 19:45:00|8.35|6.95|8.32|6.92|8.5|7.1|8.32|6.92|0
1660333800000|2022-08-12 19:50:00|8.29|6.89|8.61|7.21|8.61|7.21|8.29|6.89|0
1660334100000|2022-08-12 19:55:00|8.6|7.2|8.4|7|8.65|7.25|8.33|6.93|0
1660334400000|2022-08-12 20:00:00|8.44|7.04|8.47|7.07|8.52|7.12|8.4|7|0
1660334700000|2022-08-12 20:05:00|8.48|7.08|8.78|7.38|8.8|7.4|8.47|7.07|0
1660335000000|2022-08-12 20:10:00|8.8|7.4|8.76|7.36|8.8|7.4|8.74|7.34|0
1660523700000|2022-08-15 00:35:00|9.25|7.65|9.3|7.7|9.3|7.7|9.25|7.65|0
1660524000000|2022-08-15 00:40:00|9.32|7.72|9.29|7.69|9.34|7.74|9.29|7.69|0
1660524300000|2022-08-15 00:45:00|9.28|7.68|9.23|7.63|9.3|7.7|9.22|7.62|0
1660524600000|2022-08-15 00:50:00|9.22|7.62|9.19|7.59|9.26|7.66|9.19|7.59|0
1660524900000|2022-08-15 00:55:00|9.2|7.6|9.25|7.65|9.25|7.65|9.17|7.57|0
1660525200000|2022-08-15 01:00:00|9.26|7.66|9.31|7.71|9.32|7.72|9.21|7.61|0
1660525500000|2022-08-15 01:05:00|9.32|7.72|9.39|7.79|9.39|7.79|9.31|7.71|0
1660525800000|2022-08-15 01:10:00|9.4|7.8|9.43|7.83|9.44|7.84|9.37|7.77|0
1660526100000|2022-08-15 01:15:00|9.42|7.82|9.35|7.75|9.43|7.83|9.35|7.75|0
1660526400000|2022-08-15 01:20:00|9.37|7.77|9.28|7.68|9.41|7.81|9.28|7.68|0
1660526700000|2022-08-15 01:25:00|9.27|7.67|9.25|7.65|9.31|7.71|9.25|7.65|0
1660527000000|2022-08-15 01:30:00|9.26|7.66|9.2|7.6|9.27|7.67|9.19|7.59|0
1660527300000|2022-08-15 01:35:00|9.19|7.59|9.2|7.6|9.2|7.6|9.13|7.53|0
1660527600000|2022-08-15 01:40:00|9.18|7.58|9.09|7.49|9.18|7.58|9.09|7.49|0
1660527900000|2022-08-15 01:45:00|9.1|7.5|9.04|7.44|9.11|7.51|9.01|7.41|0
1660528200000|2022-08-15 01:50:00|9.03|7.43|9.04|7.44|9.04|7.44|9|7.4|0
1660528500000|2022-08-15 01:55:00|9.03|7.43|9.01|7.41|9.07|7.47|9.01|7.41|0
1660528800000|2022-08-15 02:00:00|9|7.4|9.12|7.52|9.12|7.52|9|7.4|0
1660529100000|2022-08-15 02:05:00|9.13|7.53|9.16|7.56|9.18|7.58|9.12|7.52|0
1660529400000|2022-08-15 02:10:00|9.17|7.57|9.29|7.69|9.29|7.69|9.17|7.57|0
1660529700000|2022-08-15 02:15:00|9.3|7.7|9.37|7.77|9.37|7.77|9.28|7.68|0
1660530000000|2022-08-15 02:20:00|9.4|7.8|9.3|7.7|9.4|7.8|9.3|7.7|0
1660530300000|2022-08-15 02:25:00|9.31|7.71|9.3|7.7|9.33|7.73|9.27|7.67|0
1660530600000|2022-08-15 02:30:00|9.29|7.69|9.3|7.7|9.36|7.76|9.28|7.68|0
1660530900000|2022-08-15 02:35:00|9.31|7.71|9.32|7.72|9.32|7.72|9.29|7.69|0
1660531200000|2022-08-15 02:40:00|9.31|7.71|9.29|7.69|9.32|7.72|9.29|7.69|0
1660531500000|2022-08-15 02:45:00|9.3|7.7|9.33|7.73|9.35|7.75|9.29|7.69|0
1660531800000|2022-08-15 02:50:00|9.34|7.74|9.33|7.73|9.38|7.78|9.33|7.73|0
1660532100000|2022-08-15 02:55:00|9.31|7.71|9.34|7.74|9.37|7.77|9.31|7.71|0
1660532400000|2022-08-15 03:00:00|9.35|7.75|9.35|7.75|9.37|7.77|9.33|7.73|0
1660532700000|2022-08-15 03:05:00|9.37|7.77|9.29|7.69|9.37|7.77|9.27|7.67|0
1660533000000|2022-08-15 03:10:00|9.28|7.68|9.2|7.6|9.28|7.68|9.17|7.57|0
1660533300000|2022-08-15 03:15:00|9.18|7.58|9.21|7.61|9.24|7.64|9.18|7.58|0
1660533600000|2022-08-15 03:20:00|9.2|7.6|9.23|7.63|9.25|7.65|9.19|7.59|0
1660533900000|2022-08-15 03:25:00|9.22|7.62|9.2|7.6|9.22|7.62|9.19|7.59|0
1660534200000|2022-08-15 03:30:00|9.19|7.59|9.22|7.62|9.22|7.62|9.18|7.58|0
1660534500000|2022-08-15 03:35:00|9.23|7.63|9.23|7.63|9.27|7.67|9.21|7.61|0
1660534800000|2022-08-15 03:40:00|9.21|7.61|9.2|7.6|9.23|7.63|9.17|7.57|0
1660535100000|2022-08-15 03:45:00|9.21|7.61|9.21|7.61|9.22|7.62|9.18|7.58|0
1660535400000|2022-08-15 03:50:00|9.2|7.6|9.19|7.59|9.22|7.62|9.17|7.57|0
1660535700000|2022-08-15 03:55:00|9.18|7.58|9.19|7.59|9.22|7.62|9.18|7.58|0
1660536000000|2022-08-15 04:00:00|9.18|7.58|9.16|7.56|9.19|7.59|9.15|7.55|0
1660536300000|2022-08-15 04:05:00|9.18|7.58|9.19|7.59|9.2|7.6|9.18|7.58|0
1660536600000|2022-08-15 04:10:00|9.2|7.6|9.17|7.57|9.2|7.6|9.16|7.56|0
1660536900000|2022-08-15 04:15:00|9.16|7.56|9.14|7.54|9.17|7.57|9.14|7.54|0
1660537200000|2022-08-15 04:20:00|9.16|7.56|9.15|7.55|9.16|7.56|9.14|7.54|0
1660537500000|2022-08-15 04:25:00|9.14|7.54|9.14|7.54|9.15|7.55|9.13|7.53|0
1660537800000|2022-08-15 04:30:00|9.13|7.53|9.14|7.54|9.17|7.57|9.13|7.53|0
1660538100000|2022-08-15 04:35:00|9.15|7.55|9.13|7.53|9.15|7.55|9.12|7.52|0
1660538400000|2022-08-15 04:40:00|9.12|7.52|9.12|7.52|9.12|7.52|9.09|7.49|0
1660538700000|2022-08-15 04:45:00|9.11|7.51|9.3|7.7|9.3|7.7|9.11|7.51|0
1660539000000|2022-08-15 04:50:00|9.28|7.68|9.3|7.7|9.3|7.7|9.28|7.68|0
1660539300000|2022-08-15 04:55:00|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1660539600000|2022-08-15 05:00:00|9.28|7.68|9.22|7.62|9.29|7.69|9.22|7.62|0
1660539900000|2022-08-15 05:05:00|9.24|7.64|9.29|7.69|9.29|7.69|9.18|7.58|0
1660540200000|2022-08-15 05:10:00|9.28|7.68|9.31|7.71|9.33|7.73|9.27|7.67|0
1660540500000|2022-08-15 05:15:00|9.3|7.7|9.33|7.73|9.33|7.73|9.3|7.7|0
1660540800000|2022-08-15 05:20:00|9.31|7.71|9.32|7.72|9.33|7.73|9.28|7.68|0
1660541100000|2022-08-15 05:25:00|9.34|7.74|9.35|7.75|9.38|7.78|9.32|7.72|0
1660541400000|2022-08-15 05:30:00|9.36|7.76|9.44|7.84|9.44|7.84|9.35|7.75|0
1660541700000|2022-08-15 05:35:00|9.43|7.83|9.4|7.8|9.44|7.84|9.4|7.8|0
1660542000000|2022-08-15 05:40:00|9.39|7.79|9.37|7.77|9.39|7.79|9.36|7.76|0
1660542300000|2022-08-15 05:45:00|9.38|7.78|9.38|7.78|9.41|7.81|9.37|7.77|0
1660542600000|2022-08-15 05:50:00|9.37|7.77|9.32|7.72|9.37|7.77|9.31|7.71|0
1660542900000|2022-08-15 05:55:00|9.34|7.74|9.27|7.67|9.34|7.74|9.25|7.65|0
1660543200000|2022-08-15 06:00:00|9.26|7.66|9.21|7.61|9.32|7.72|9.2|7.6|0
1660543500000|2022-08-15 06:05:00|9.22|7.62|9.28|7.68|9.28|7.68|9.19|7.59|0
1660543800000|2022-08-15 06:10:00|9.27|7.67|9.25|7.65|9.28|7.68|9.18|7.58|0
1660544100000|2022-08-15 06:15:00|9.26|7.66|9.22|7.62|9.26|7.66|9.17|7.57|0
1660544400000|2022-08-15 06:20:00|9.23|7.63|9.22|7.62|9.25|7.65|9.2|7.6|0
1660544700000|2022-08-15 06:25:00|9.2|7.6|9.31|7.71|9.31|7.71|9.2|7.6|0
1660545000000|2022-08-15 06:30:00|9.32|7.72|9.3|7.7|9.35|7.75|9.3|7.7|0
1660545300000|2022-08-15 06:35:00|9.31|7.71|9.36|7.76|9.36|7.76|9.31|7.71|0
1660545600000|2022-08-15 06:40:00|9.38|7.78|9.32|7.72|9.38|7.78|9.31|7.71|0
1660545900000|2022-08-15 06:45:00|9.3|7.7|9.34|7.74|9.36|7.76|9.29|7.69|0
1660546200000|2022-08-15 06:50:00|9.35|7.75|9.36|7.76|9.38|7.78|9.33|7.73|0
1660546500000|2022-08-15 06:55:00|9.37|7.77|9.34|7.74|9.38|7.78|9.33|7.73|0
1660546800000|2022-08-15 07:00:00|9.37|7.77|9.34|7.74|9.45|7.85|9.34|7.74|0
1660547100000|2022-08-15 07:05:00|9.24|7.84|9.37|7.97|9.39|7.99|9.21|7.81|0
1660547400000|2022-08-15 07:10:00|9.39|7.99|9.52|8.12|9.52|8.12|9.36|7.96|0
1660547700000|2022-08-15 07:15:00|9.51|8.11|9.59|8.19|9.64|8.24|9.51|8.11|0
1660548000000|2022-08-15 07:20:00|9.58|8.18|9.69|8.29|9.71|8.31|9.58|8.18|0
1660548300000|2022-08-15 07:25:00|9.68|8.28|9.66|8.26|9.75|8.35|9.64|8.24|0
1660548600000|2022-08-15 07:30:00|9.67|8.27|9.67|8.27|9.67|8.27|9.59|8.19|0
1660548900000|2022-08-15 07:35:00|9.69|8.29|9.86|8.46|9.86|8.46|9.69|8.29|0
1660549200000|2022-08-15 07:40:00|9.84|8.44|9.73|8.33|9.9|8.5|9.73|8.33|0
1660549500000|2022-08-15 07:45:00|9.74|8.34|9.39|7.99|9.77|8.37|9.39|7.99|0
1660549800000|2022-08-15 07:50:00|9.4|8|9.52|8.12|9.62|8.22|9.4|8|0
1660550100000|2022-08-15 07:55:00|9.53|8.13|9.65|8.25|9.67|8.27|9.53|8.13|0
1660550400000|2022-08-15 08:00:00|9.64|8.24|9.53|8.13|9.64|8.24|9.53|8.13|0
1660550700000|2022-08-15 08:05:00|9.51|8.11|9.43|8.03|9.51|8.11|9.37|7.97|0
1660551000000|2022-08-15 08:10:00|9.41|8.01|9.48|8.08|9.51|8.11|9.41|8.01|0
1660551300000|2022-08-15 08:15:00|9.46|8.06|9.51|8.11|9.55|8.15|9.46|8.06|0
1660551600000|2022-08-15 08:20:00|9.49|8.09|9.53|8.13|9.55|8.15|9.46|8.06|0
1660551900000|2022-08-15 08:25:00|9.55|8.15|9.4|8|9.55|8.15|9.4|8|0
1660552200000|2022-08-15 08:30:00|9.42|8.02|9.39|7.99|9.43|8.03|9.36|7.96|0
1660552500000|2022-08-15 08:35:00|9.38|7.98|9.35|7.95|9.4|8|9.35|7.95|0
1660552800000|2022-08-15 08:40:00|9.33|7.93|9.37|7.97|9.37|7.97|9.26|7.86|0
1660553100000|2022-08-15 08:45:00|9.36|7.96|9.41|8.01|9.42|8.02|9.36|7.96|0
1660553400000|2022-08-15 08:50:00|9.4|8|9.45|8.05|9.46|8.06|9.39|7.99|0
1660553700000|2022-08-15 08:55:00|9.46|8.06|9.52|8.12|9.53|8.13|9.45|8.05|0
1660554000000|2022-08-15 09:00:00|9.51|8.11|9.52|8.12|9.53|8.13|9.49|8.09|0
1660554300000|2022-08-15 09:05:00|9.5|8.1|9.53|8.13|9.56|8.16|9.5|8.1|0
1660554600000|2022-08-15 09:10:00|9.54|8.14|9.47|8.07|9.54|8.14|9.45|8.05|0
1660554900000|2022-08-15 09:15:00|9.46|8.06|9.57|8.17|9.61|8.21|9.43|8.03|0
1660555200000|2022-08-15 09:20:00|9.56|8.16|9.65|8.25|9.69|8.29|9.56|8.16|0
1660555500000|2022-08-15 09:25:00|9.64|8.24|9.66|8.26|9.72|8.32|9.63|8.23|0
1660555800000|2022-08-15 09:30:00|9.67|8.27|9.75|8.35|9.75|8.35|9.65|8.25|0
1660556100000|2022-08-15 09:35:00|9.73|8.33|9.79|8.39|9.82|8.42|9.73|8.33|0
1660556400000|2022-08-15 09:40:00|9.77|8.37|9.68|8.28|9.77|8.37|9.67|8.27|0
1660556700000|2022-08-15 09:45:00|9.67|8.27|9.63|8.23|9.7|8.3|9.6|8.2|0
1660557000000|2022-08-15 09:50:00|9.64|8.24|9.58|8.18|9.64|8.24|9.51|8.11|0
1660557300000|2022-08-15 09:55:00|9.55|8.15|9.55|8.15|9.58|8.18|9.52|8.12|0
1660557600000|2022-08-15 10:00:00|9.53|8.13|9.57|8.17|9.6|8.2|9.46|8.06|0
1660557900000|2022-08-15 10:05:00|9.59|8.19|9.6|8.2|9.62|8.22|9.56|8.16|0
1660558200000|2022-08-15 10:10:00|9.61|8.21|9.59|8.19|9.71|8.31|9.53|8.13|0
1660558500000|2022-08-15 10:15:00|9.6|8.2|9.55|8.15|9.63|8.23|9.55|8.15|0
1660558800000|2022-08-15 10:20:00|9.57|8.17|9.74|8.34|9.75|8.35|9.55|8.15|0
1660559100000|2022-08-15 10:25:00|9.72|8.32|9.74|8.34|9.74|8.34|9.64|8.24|0
1660559400000|2022-08-15 10:30:00|9.75|8.35|9.69|8.29|9.75|8.35|9.65|8.25|0
1660559700000|2022-08-15 10:35:00|9.68|8.28|9.66|8.26|9.69|8.29|9.63|8.23|0
1660560000000|2022-08-15 10:40:00|9.65|8.25|9.54|8.14|9.67|8.27|9.54|8.14|0
1660560300000|2022-08-15 10:45:00|9.56|8.16|9.4|8|9.59|8.19|9.39|7.99|0
1660560600000|2022-08-15 10:50:00|9.44|8.04|9.47|8.07|9.51|8.11|9.44|8.04|0
1660560900000|2022-08-15 10:55:00|9.45|8.05|9.42|8.02|9.47|8.07|9.4|8|0
1660561200000|2022-08-15 11:00:00|9.4|8|9.38|7.98|9.47|8.07|9.35|7.95|0
1660561500000|2022-08-15 11:05:00|9.39|7.99|9.38|7.98|9.42|8.02|9.35|7.95|0
1660561800000|2022-08-15 11:10:00|9.39|7.99|9.4|8|9.43|8.03|9.38|7.98|0
1660562100000|2022-08-15 11:15:00|9.42|8.02|9.41|8.01|9.42|8.02|9.4|8|0
1660562400000|2022-08-15 11:20:00|9.4|8|9.45|8.05|9.46|8.06|9.36|7.96|0
1660562700000|2022-08-15 11:25:00|9.48|8.08|9.42|8.02|9.49|8.09|9.42|8.02|0
1660563000000|2022-08-15 11:30:00|9.41|8.01|9.49|8.09|9.49|8.09|9.41|8.01|0
1660563300000|2022-08-15 11:35:00|9.48|8.08|9.46|8.06|9.49|8.09|9.45|8.05|0
1660563600000|2022-08-15 11:40:00|9.45|8.05|9.56|8.16|9.59|8.19|9.45|8.05|0
1660563900000|2022-08-15 11:45:00|9.57|8.17|9.72|8.32|9.73|8.33|9.54|8.14|0
1660564200000|2022-08-15 11:50:00|9.73|8.33|9.82|8.42|9.85|8.45|9.7|8.3|0
1660564500000|2022-08-15 11:55:00|9.79|8.39|9.65|8.25|9.79|8.39|9.65|8.25|0
1660564800000|2022-08-15 12:00:00|9.67|8.27|9.83|8.43|9.84|8.44|9.67|8.27|0
1660565100000|2022-08-15 12:05:00|9.81|8.41|9.78|8.38|9.84|8.44|9.76|8.36|0
1660565400000|2022-08-15 12:10:00|9.77|8.37|9.66|8.26|9.88|8.48|9.66|8.26|0
1660565700000|2022-08-15 12:15:00|9.65|8.25|9.57|8.17|9.68|8.28|9.56|8.16|0
1660566000000|2022-08-15 12:20:00|9.59|8.19|9.59|8.19|9.6|8.2|9.53|8.13|0
1660566300000|2022-08-15 12:25:00|9.58|8.18|9.47|8.07|9.61|8.21|9.43|8.03|0
1660566600000|2022-08-15 12:30:00|9.43|8.03|9.58|8.18|9.61|8.21|9.41|8.01|0
1660566900000|2022-08-15 12:35:00|9.59|8.19|9.68|8.28|9.77|8.37|9.59|8.19|0
1660567200000|2022-08-15 12:40:00|9.69|8.29|9.79|8.39|9.85|8.45|9.63|8.23|0
1660567500000|2022-08-15 12:45:00|9.78|8.38|10.28|8.88|10.3|8.9|9.72|8.32|0
1660567800000|2022-08-15 12:50:00|10.3|8.9|10.3|8.9|10.31|8.91|10.21|8.81|0
1660568100000|2022-08-15 12:55:00|10.31|8.91|10.35|8.95|10.37|8.97|10.28|8.88|0
1660568400000|2022-08-15 13:00:00|10.37|8.97|10.11|8.71|10.37|8.97|10.1|8.7|0
1660568700000|2022-08-15 13:05:00|10.09|8.69|10.08|8.68|10.14|8.74|10.03|8.63|0
1660569000000|2022-08-15 13:10:00|10.11|8.71|10.06|8.66|10.14|8.74|10.06|8.66|0
1660569300000|2022-08-15 13:15:00|10.05|8.65|10.04|8.64|10.09|8.69|9.97|8.57|0
1660569600000|2022-08-15 13:20:00|10.06|8.66|9.95|8.55|10.06|8.66|9.94|8.54|0
1660569900000|2022-08-15 13:25:00|9.97|8.57|9.8|8.4|9.97|8.57|9.8|8.4|0
1660570200000|2022-08-15 13:30:00|9.76|8.36|9.46|8.06|9.82|8.42|9.43|8.03|0
1660570500000|2022-08-15 13:35:00|9.43|8.03|9.33|7.93|9.54|8.14|9.29|7.89|0
1660570800000|2022-08-15 13:40:00|9.34|7.94|9.47|8.07|9.58|8.18|9.3|7.9|0
1660571100000|2022-08-15 13:45:00|9.45|8.05|9.3|7.9|9.45|8.05|9.12|7.72|0
1660571400000|2022-08-15 13:50:00|9.26|7.86|8.69|7.29|9.3|7.9|8.69|7.29|0
1660571700000|2022-08-15 13:55:00|8.67|7.27|8.6|7.2|8.77|7.37|8.41|7.01|0
1660572000000|2022-08-15 14:00:00|8.65|7.25|8.76|7.36|8.94|7.54|8.63|7.23|0
1660572300000|2022-08-15 14:05:00|8.77|7.37|8.79|7.39|8.91|7.51|8.68|7.28|0
1660572600000|2022-08-15 14:10:00|8.78|7.38|9.11|7.71|9.11|7.71|8.73|7.33|0
1660572900000|2022-08-15 14:15:00|9.1|7.7|9.12|7.72|9.16|7.76|9.03|7.63|0
1660573200000|2022-08-15 14:20:00|9.14|7.74|9.44|8.04|9.76|8.36|9.06|7.66|0
1660573500000|2022-08-15 14:25:00|9.47|8.07|9.12|7.72|9.6|8.2|9.09|7.69|0
1660573800000|2022-08-15 14:30:00|9.13|7.73|8.84|7.44|9.17|7.77|8.82|7.42|0
1660574100000|2022-08-15 14:35:00|8.85|7.45|9.03|7.63|9.06|7.66|8.84|7.44|0
1660574400000|2022-08-15 14:40:00|9.02|7.62|8.99|7.59|9.03|7.63|8.82|7.42|0
1660574700000|2022-08-15 14:45:00|9|7.6|9.18|7.78|9.21|7.81|8.91|7.51|0
1660575000000|2022-08-15 14:50:00|9.21|7.81|8.9|7.5|9.25|7.85|8.77|7.37|0
1660575300000|2022-08-15 14:55:00|8.89|7.49|8.94|7.54|9.03|7.63|8.85|7.45|0
1660575600000|2022-08-15 15:00:00|8.98|7.58|8.88|7.48|9.09|7.69|8.83|7.43|0
1660575900000|2022-08-15 15:05:00|8.87|7.47|8.95|7.55|9|7.6|8.72|7.32|0
1660576200000|2022-08-15 15:10:00|8.93|7.53|9.05|7.65|9.15|7.75|8.92|7.52|0
1660576500000|2022-08-15 15:15:00|9.04|7.64|8.89|7.49|9.04|7.64|8.86|7.46|0
1660576800000|2022-08-15 15:20:00|8.88|7.48|8.6|7.2|8.94|7.54|8.53|7.13|0
1660577100000|2022-08-15 15:25:00|8.59|7.19|8.52|7.12|8.66|7.26|8.52|7.12|0
1660577400000|2022-08-15 15:30:00|8.49|7.09|8.3|6.9|8.53|7.13|8.25|6.85|0
1660577700000|2022-08-15 15:35:00|8.28|6.88|8.11|6.71|8.3|6.9|8.1|6.7|0
1660578000000|2022-08-15 15:40:00|8.1|6.7|7.9|6.5|8.16|6.76|7.88|6.48|0
1660578300000|2022-08-15 15:45:00|7.89|6.49|7.63|6.23|7.89|6.49|7.63|6.23|0
1660578600000|2022-08-15 15:50:00|7.61|6.21|7.53|6.13|7.65|6.25|7.48|6.08|0
1660578900000|2022-08-15 15:55:00|7.54|6.14|7.57|6.17|7.6|6.2|7.46|6.06|0
1660579200000|2022-08-15 16:00:00|7.54|6.14|7.53|6.13|7.69|6.29|7.53|6.13|0
1660579500000|2022-08-15 16:05:00|7.52|6.12|7.63|6.23|7.63|6.23|7.52|6.12|0
1660579800000|2022-08-15 16:10:00|7.62|6.22|7.51|6.11|7.62|6.22|7.45|6.05|0
1660580100000|2022-08-15 16:15:00|7.53|6.13|8.05|6.65|8.16|6.76|7.37|5.97|0
1660580400000|2022-08-15 16:20:00|8.04|6.64|8|6.6|8.11|6.71|8|6.6|0
1660580700000|2022-08-15 16:25:00|8.02|6.62|7.92|6.52|8.04|6.64|7.89|6.49|0
1660581000000|2022-08-15 16:30:00|7.93|6.53|7.79|6.39|7.94|6.54|7.79|6.39|0
1660581300000|2022-08-15 16:35:00|7.8|6.4|7.89|6.49|7.89|6.49|7.77|6.37|0
1660581600000|2022-08-15 16:40:00|7.87|6.47|7.81|6.41|7.91|6.51|7.8|6.4|0
1660581900000|2022-08-15 16:45:00|7.82|6.42|7.99|6.59|8.01|6.61|7.81|6.41|0
1660582200000|2022-08-15 16:50:00|7.98|6.58|7.89|6.49|7.98|6.58|7.84|6.44|0
1660582500000|2022-08-15 16:55:00|7.87|6.47|7.83|6.43|7.9|6.5|7.78|6.38|0
1660582800000|2022-08-15 17:00:00|7.81|6.41|7.93|6.53|7.98|6.58|7.81|6.41|0
1660583100000|2022-08-15 17:05:00|7.91|6.51|7.78|6.38|7.91|6.51|7.74|6.34|0
1660583400000|2022-08-15 17:10:00|7.79|6.39|7.91|6.51|7.91|6.51|7.76|6.36|0
1660583700000|2022-08-15 17:15:00|7.9|6.5|8.01|6.61|8.01|6.61|7.87|6.47|0
1660584000000|2022-08-15 17:20:00|8|6.6|7.92|6.52|8.08|6.68|7.91|6.51|0
1660584300000|2022-08-15 17:25:00|7.91|6.51|7.91|6.51|7.96|6.56|7.85|6.45|0
1660584600000|2022-08-15 17:30:00|7.9|6.5|8.01|6.61|8.01|6.61|7.86|6.46|0
1660584900000|2022-08-15 17:35:00|7.99|6.59|8.13|6.73|8.13|6.73|7.94|6.54|0
1660585200000|2022-08-15 17:40:00|8.12|6.72|8.11|6.71|8.14|6.74|8.05|6.65|0
1660585500000|2022-08-15 17:45:00|8.12|6.72|8|6.6|8.13|6.73|7.98|6.58|0
1660585800000|2022-08-15 17:50:00|7.98|6.58|7.97|6.57|8.01|6.61|7.94|6.54|0
1660586100000|2022-08-15 17:55:00|7.96|6.56|7.92|6.52|7.98|6.58|7.91|6.51|0
1660586400000|2022-08-15 18:00:00|7.93|6.53|7.97|6.57|8|6.6|7.92|6.52|0
1660586700000|2022-08-15 18:05:00|7.98|6.58|8.08|6.68|8.1|6.7|7.91|6.51|0
1660587000000|2022-08-15 18:10:00|8.07|6.67|8.06|6.66|8.13|6.73|8.02|6.62|0
1660587300000|2022-08-15 18:15:00|8.05|6.65|7.9|6.5|8.05|6.65|7.9|6.5|0
1660587600000|2022-08-15 18:20:00|7.89|6.49|7.95|6.55|8|6.6|7.85|6.45|0
1660587900000|2022-08-15 18:25:00|7.96|6.56|7.89|6.49|8.04|6.64|7.89|6.49|0
1660588200000|2022-08-15 18:30:00|7.87|6.47|7.81|6.41|7.94|6.54|7.76|6.36|0
1660588500000|2022-08-15 18:35:00|7.8|6.4|7.74|6.34|7.82|6.42|7.74|6.34|0
1660588800000|2022-08-15 18:40:00|7.73|6.33|7.81|6.41|7.86|6.46|7.73|6.33|0
1660589100000|2022-08-15 18:45:00|7.82|6.42|7.74|6.34|7.87|6.47|7.74|6.34|0
1660589400000|2022-08-15 18:50:00|7.75|6.35|7.74|6.34|7.82|6.42|7.73|6.33|0
1660589700000|2022-08-15 18:55:00|7.72|6.32|7.73|6.33|7.75|6.35|7.69|6.29|0
1660590000000|2022-08-15 19:00:00|7.72|6.32|7.74|6.34|7.78|6.38|7.67|6.27|0
1660590300000|2022-08-15 19:05:00|7.73|6.33|7.82|6.42|7.85|6.45|7.7|6.3|0
1660590600000|2022-08-15 19:10:00|7.83|6.43|7.77|6.37|7.87|6.47|7.71|6.31|0
1660590900000|2022-08-15 19:15:00|7.76|6.36|7.67|6.27|7.77|6.37|7.65|6.25|0
1660591200000|2022-08-15 19:20:00|7.66|6.26|7.58|6.18|7.67|6.27|7.58|6.18|0
1660591500000|2022-08-15 19:25:00|7.59|6.19|7.6|6.2|7.69|6.29|7.58|6.18|0
1660591800000|2022-08-15 19:30:00|7.61|6.21|7.72|6.32|7.84|6.44|7.6|6.2|0
1660592100000|2022-08-15 19:35:00|7.73|6.33|7.76|6.36|7.8|6.4|7.73|6.33|0
1660592400000|2022-08-15 19:40:00|7.77|6.37|7.86|6.46|7.87|6.47|7.76|6.36|0
1660592700000|2022-08-15 19:45:00|7.85|6.45|7.72|6.32|7.86|6.46|7.72|6.32|0
1660593000000|2022-08-15 19:50:00|7.74|6.34|7.94|6.54|7.95|6.55|7.69|6.29|0
1660593300000|2022-08-15 19:55:00|7.97|6.57|7.96|6.56|8.01|6.61|7.85|6.45|0
1660593600000|2022-08-15 20:00:00|7.89|6.49|7.93|6.53|7.96|6.56|7.86|6.46|0
1660593900000|2022-08-15 20:05:00|7.94|6.54|7.98|6.58|7.98|6.58|7.91|6.51|0
1660594200000|2022-08-15 20:10:00|7.97|6.57|8.04|6.64|8.12|6.72|7.97|6.57|0
1660594500000|2022-08-15 20:15:00|8.15|6.55|8.11|6.51|8.15|6.55|8.09|6.49|0
1660594800000|2022-08-15 20:20:00|8.1|6.5|8.14|6.54|8.16|6.56|8.08|6.48|0
1660595100000|2022-08-15 20:25:00|8.16|6.56|8.13|6.53|8.2|6.6|8.12|6.52|0
1660595400000|2022-08-15 20:30:00|8.12|6.52|8.09|6.49|8.12|6.52|8.08|6.48|0
1660595700000|2022-08-15 20:35:00|8.08|6.48|8.08|6.48|8.1|6.5|8.07|6.47|0
1660596000000|2022-08-15 20:40:00|8.09|6.49|8.08|6.48|8.11|6.51|8.06|6.46|0
1660596300000|2022-08-15 20:45:00|8.06|6.46|8.12|6.52|8.12|6.52|8.06|6.46|0
1660596600000|2022-08-15 20:50:00|8.11|6.51|8.19|6.59|8.19|6.59|8.11|6.51|0
1660596900000|2022-08-15 20:55:00|8.18|6.58|8.16|6.56|8.19|6.59|8.13|6.53|0
1660597200000|2022-08-15 21:00:00|8.14|6.54|8.14|6.54|8.16|6.56|8.13|6.53|0
1660597500000|2022-08-15 21:05:00|8.13|6.53|8.13|6.53|8.14|6.54|8.11|6.51|0
1660597800000|2022-08-15 21:10:00|8.14|6.54|8.14|6.54|8.14|6.54|8.13|6.53|0
1660598100000|2022-08-15 21:15:00|8.13|6.53|8.13|6.53|8.14|6.54|8.13|6.53|0
1660598400000|2022-08-15 21:20:00|8.14|6.54|8.13|6.53|8.14|6.54|8.13|6.53|0
1660598700000|2022-08-15 21:25:00|8.12|6.52|8.12|6.52|8.12|6.52|8.12|6.52|0
1660599000000|2022-08-15 21:30:00|8.13|6.53|8.15|6.55|8.15|6.55|8.13|6.53|0
1660599300000|2022-08-15 21:35:00|8.14|6.54|8.14|6.54|8.14|6.54|8.14|6.54|0
1660599600000|2022-08-15 21:40:00|8.13|6.53|8.13|6.53|8.13|6.53|8.13|6.53|0
1660599900000|2022-08-15 21:45:00|8.12|6.52|8.12|6.52|8.12|6.52|8.12|6.52|0
1660600200000|2022-08-15 21:50:00|8.13|6.53|8.13|6.53|8.13|6.53|8.13|6.53|0
1660600500000|2022-08-15 21:55:00|8.12|6.52|8.12|6.52|8.13|6.53|8.12|6.52|0
1660600800000|2022-08-15 22:00:00|8.14|6.54|8.18|6.58|8.24|6.64|8.14|6.54|0
1660601100000|2022-08-15 22:05:00|8.19|6.59|8.22|6.62|8.22|6.62|8.19|6.59|0
1660601400000|2022-08-15 22:10:00|8.21|6.61|8.17|6.57|8.22|6.62|8.17|6.57|0
1660601700000|2022-08-15 22:15:00|8.16|6.56|8.17|6.57|8.2|6.6|8.16|6.56|0
1660602000000|2022-08-15 22:20:00|8.18|6.58|8.18|6.58|8.19|6.59|8.17|6.57|0
1660602300000|2022-08-15 22:25:00|8.19|6.59|8.18|6.58|8.2|6.6|8.17|6.57|0
1660602600000|2022-08-15 22:30:00|8.17|6.57|8.15|6.55|8.17|6.57|8.14|6.54|0
1660602900000|2022-08-15 22:35:00|8.14|6.54|8.15|6.55|8.15|6.55|8.14|6.54|0
1660603200000|2022-08-15 22:40:00|8.14|6.54|8.18|6.58|8.18|6.58|8.14|6.54|0
1660603500000|2022-08-15 22:45:00|8.17|6.57|8.18|6.58|8.2|6.6|8.17|6.57|0
1660603800000|2022-08-15 22:50:00|8.17|6.57|8.22|6.62|8.22|6.62|8.17|6.57|0
1660604100000|2022-08-15 22:55:00|8.2|6.6|8.19|6.59|8.2|6.6|8.18|6.58|0
1660604400000|2022-08-15 23:00:00|8.18|6.58|8.2|6.6|8.23|6.63|8.17|6.57|0
1660604700000|2022-08-15 23:05:00|8.19|6.59|8.16|6.56|8.21|6.61|8.15|6.55|0
1660605000000|2022-08-15 23:10:00|8.17|6.57|8.17|6.57|8.19|6.59|8.16|6.56|0
1660605300000|2022-08-15 23:15:00|8.16|6.56|8.16|6.56|8.17|6.57|8.16|6.56|0
1660605600000|2022-08-15 23:20:00|8.17|6.57|8.17|6.57|8.18|6.58|8.16|6.56|0
1660605900000|2022-08-15 23:25:00|8.18|6.58|8.18|6.58|8.19|6.59|8.18|6.58|0
1660606200000|2022-08-15 23:30:00|8.19|6.59|8.15|6.55|8.19|6.59|8.15|6.55|0
1660606500000|2022-08-15 23:35:00|8.16|6.56|8.17|6.57|8.18|6.58|8.15|6.55|0
1660606800000|2022-08-15 23:40:00|8.16|6.56|8.15|6.55|8.17|6.57|8.14|6.54|0
1660607100000|2022-08-15 23:45:00|8.14|6.54|8.09|6.49|8.16|6.56|8.08|6.48|0
1660607400000|2022-08-15 23:50:00|8.08|6.48|8.01|6.41|8.08|6.48|8|6.4|0
1660607700000|2022-08-15 23:55:00|8.02|6.42|8.08|6.48|8.08|6.48|8|6.4|0
1660608000000|2022-08-16 00:00:00|8.11|6.51|8.23|6.63|8.31|6.71|8.11|6.51|0
1660608300000|2022-08-16 00:05:00|8.2|6.6|8.19|6.59|8.24|6.64|8.18|6.58|0
1660608600000|2022-08-16 00:10:00|8.2|6.6|8.22|6.62|8.23|6.63|8.16|6.56|0
1660608900000|2022-08-16 00:15:00|8.25|6.65|8.24|6.64|8.29|6.69|8.23|6.63|0
1660609200000|2022-08-16 00:20:00|8.26|6.66|8.27|6.67|8.3|6.7|8.24|6.64|0
1660609500000|2022-08-16 00:25:00|8.25|6.65|8.29|6.69|8.29|6.69|8.23|6.63|0
1660609800000|2022-08-16 00:30:00|8.3|6.7|8.24|6.64|8.3|6.7|8.2|6.6|0
1660610100000|2022-08-16 00:35:00|8.23|6.63|8.21|6.61|8.25|6.65|8.2|6.6|0
1660610400000|2022-08-16 00:40:00|8.2|6.6|8.19|6.59|8.21|6.61|8.16|6.56|0
1660610700000|2022-08-16 00:45:00|8.2|6.6|8.2|6.6|8.21|6.61|8.16|6.56|0
1660611000000|2022-08-16 00:50:00|8.18|6.58|8.18|6.58|8.19|6.59|8.17|6.57|0
1660611300000|2022-08-16 00:55:00|8.17|6.57|8.22|6.62|8.23|6.63|8.17|6.57|0
1660611600000|2022-08-16 01:00:00|8.2|6.6|8.2|6.6|8.2|6.6|8.15|6.55|0
1660611900000|2022-08-16 01:05:00|8.19|6.59|8.2|6.6|8.21|6.61|8.13|6.53|0
1660612200000|2022-08-16 01:10:00|8.18|6.58|8.19|6.59|8.2|6.6|8.15|6.55|0
1660612500000|2022-08-16 01:15:00|8.17|6.57|8.28|6.68|8.28|6.68|8.17|6.57|0
1660612800000|2022-08-16 01:20:00|8.26|6.66|8.41|6.81|8.41|6.81|8.24|6.64|0
1660613100000|2022-08-16 01:25:00|8.4|6.8|8.36|6.76|8.41|6.81|8.36|6.76|0
1660613400000|2022-08-16 01:30:00|8.34|6.74|8.21|6.61|8.37|6.77|8.18|6.58|0
1660613700000|2022-08-16 01:35:00|8.2|6.6|8.2|6.6|8.26|6.66|8.2|6.6|0
1660614000000|2022-08-16 01:40:00|8.21|6.61|8.23|6.63|8.25|6.65|8.16|6.56|0
1660614300000|2022-08-16 01:45:00|8.22|6.62|8.17|6.57|8.22|6.62|8.14|6.54|0
1660614600000|2022-08-16 01:50:00|8.18|6.58|8.17|6.57|8.18|6.58|8.15|6.55|0
1660614900000|2022-08-16 01:55:00|8.16|6.56|8.12|6.52|8.17|6.57|8.11|6.51|0
1660615200000|2022-08-16 02:00:00|8.14|6.54|8.06|6.46|8.16|6.56|8.06|6.46|0
1660615500000|2022-08-16 02:05:00|8.05|6.45|8|6.4|8.07|6.47|7.95|6.35|0
1660615800000|2022-08-16 02:10:00|7.99|6.39|8.02|6.42|8.03|6.43|7.99|6.39|0
1660616100000|2022-08-16 02:15:00|8.03|6.43|8.01|6.41|8.04|6.44|8.01|6.41|0
1660616400000|2022-08-16 02:20:00|8.02|6.42|8.05|6.45|8.06|6.46|8.02|6.42|0
1660616700000|2022-08-16 02:25:00|8.04|6.44|8.04|6.44|8.05|6.45|8.01|6.41|0
1660617000000|2022-08-16 02:30:00|8.02|6.42|8.01|6.41|8.04|6.44|8|6.4|0
1660617300000|2022-08-16 02:35:00|8|6.4|8.07|6.47|8.09|6.49|7.99|6.39|0
1660617600000|2022-08-16 02:40:00|8.06|6.46|8.04|6.44|8.07|6.47|8.03|6.43|0
1660617900000|2022-08-16 02:45:00|8.03|6.43|7.95|6.35|8.05|6.45|7.93|6.33|0
1660618200000|2022-08-16 02:50:00|7.93|6.33|7.86|6.26|7.93|6.33|7.77|6.17|0
1660618500000|2022-08-16 02:55:00|7.87|6.27|7.86|6.26|7.91|6.31|7.86|6.26|0
1660618800000|2022-08-16 03:00:00|7.87|6.27|7.89|6.29|7.91|6.31|7.86|6.26|0
1660619100000|2022-08-16 03:05:00|7.88|6.28|7.88|6.28|7.91|6.31|7.87|6.27|0
1660619400000|2022-08-16 03:10:00|7.89|6.29|7.95|6.35|7.95|6.35|7.89|6.29|0
1660619700000|2022-08-16 03:15:00|7.94|6.34|8.02|6.42|8.02|6.42|7.94|6.34|0
1660620000000|2022-08-16 03:20:00|8.01|6.41|7.98|6.38|8.02|6.42|7.98|6.38|0
1660620300000|2022-08-16 03:25:00|7.99|6.39|7.98|6.38|7.99|6.39|7.96|6.36|0
1660620600000|2022-08-16 03:30:00|7.97|6.37|7.99|6.39|7.99|6.39|7.95|6.35|0
1660620900000|2022-08-16 03:35:00|8|6.4|8.02|6.42|8.02|6.42|8|6.4|0
1660621200000|2022-08-16 03:40:00|8.03|6.43|8.08|6.48|8.09|6.49|7.99|6.39|0
1660621500000|2022-08-16 03:45:00|8.09|6.49|8.06|6.46|8.09|6.49|8.05|6.45|0
1660621800000|2022-08-16 03:50:00|8.05|6.45|8.03|6.43|8.05|6.45|8.02|6.42|0
1660622100000|2022-08-16 03:55:00|8.04|6.44|8.05|6.45|8.05|6.45|8.03|6.43|0
1660622400000|2022-08-16 04:00:00|8.04|6.44|8.01|6.41|8.05|6.45|8.01|6.41|0
1660622700000|2022-08-16 04:05:00|8.02|6.42|8.06|6.46|8.06|6.46|7.99|6.39|0
1660623000000|2022-08-16 04:10:00|8.04|6.44|8.04|6.44|8.04|6.44|8.03|6.43|0
1660623300000|2022-08-16 04:15:00|8.02|6.42|8.04|6.44|8.04|6.44|8.02|6.42|0
1660623600000|2022-08-16 04:20:00|8.05|6.45|8.05|6.45|8.06|6.46|8.04|6.44|0
1660623900000|2022-08-16 04:25:00|8.04|6.44|8.04|6.44|8.05|6.45|8.03|6.43|0
1660624200000|2022-08-16 04:30:00|8.05|6.45|8.01|6.41|8.05|6.45|8.01|6.41|0
1660624500000|2022-08-16 04:35:00|8.02|6.42|7.99|6.39|8.02|6.42|7.99|6.39|0
1660624800000|2022-08-16 04:40:00|8|6.4|7.97|6.37|8|6.4|7.97|6.37|0
1660625100000|2022-08-16 04:45:00|7.96|6.36|7.97|6.37|7.98|6.38|7.96|6.36|0
1660625400000|2022-08-16 04:50:00|7.96|6.36|7.95|6.35|7.97|6.37|7.95|6.35|0
1660625700000|2022-08-16 04:55:00|7.94|6.34|7.95|6.35|7.97|6.37|7.93|6.33|0
1660626000000|2022-08-16 05:00:00|7.94|6.34|7.99|6.39|7.99|6.39|7.94|6.34|0
1660626300000|2022-08-16 05:05:00|8|6.4|8.03|6.43|8.07|6.47|8|6.4|0
1660626600000|2022-08-16 05:10:00|8.05|6.45|8.09|6.49|8.1|6.5|8.04|6.44|0
1660626900000|2022-08-16 05:15:00|8.08|6.48|8.07|6.47|8.13|6.53|8.07|6.47|0
1660627200000|2022-08-16 05:20:00|8.06|6.46|8.12|6.52|8.12|6.52|8.06|6.46|0
1660627500000|2022-08-16 05:25:00|8.11|6.51|8.11|6.51|8.13|6.53|8.09|6.49|0
1660627800000|2022-08-16 05:30:00|8.12|6.52|8.07|6.47|8.12|6.52|8.07|6.47|0
1660628100000|2022-08-16 05:35:00|8.08|6.48|8.06|6.46|8.1|6.5|8.03|6.43|0
1660628400000|2022-08-16 05:40:00|8.05|6.45|7.74|6.14|8.05|6.45|7.74|6.14|0
1660628700000|2022-08-16 05:45:00|7.75|6.15|7.75|6.15|7.76|6.16|7.74|6.14|0
1660629000000|2022-08-16 05:50:00|7.74|6.14|7.71|6.11|7.74|6.14|7.7|6.1|0
1660629300000|2022-08-16 05:55:00|7.7|6.1|7.64|6.04|7.72|6.12|7.62|6.02|0
1660629600000|2022-08-16 06:00:00|7.65|6.05|7.7|6.1|7.74|6.14|7.64|6.04|0
1660629900000|2022-08-16 06:05:00|7.71|6.11|7.75|6.15|7.75|6.15|7.71|6.11|0
1660630200000|2022-08-16 06:10:00|7.76|6.16|7.81|6.21|7.84|6.24|7.76|6.16|0
1660630500000|2022-08-16 06:15:00|7.82|6.22|7.81|6.21|7.83|6.23|7.8|6.2|0
1660630800000|2022-08-16 06:20:00|7.82|6.22|7.62|6.02|7.86|6.26|7.61|6.01|0
1660631100000|2022-08-16 06:25:00|7.61|6.01|7.88|6.28|7.91|6.31|7.61|6.01|0
1660631400000|2022-08-16 06:30:00|7.89|6.29|7.93|6.33|7.97|6.37|7.88|6.28|0
1660631700000|2022-08-16 06:35:00|7.92|6.32|7.92|6.32|7.97|6.37|7.92|6.32|0
1660632000000|2022-08-16 06:40:00|7.93|6.33|7.91|6.31|7.95|6.35|7.88|6.28|0
1660632300000|2022-08-16 06:45:00|7.92|6.32|7.88|6.28|7.93|6.33|7.88|6.28|0
1660632600000|2022-08-16 06:50:00|7.89|6.29|7.89|6.29|7.9|6.3|7.86|6.26|0
1660632900000|2022-08-16 06:55:00|7.88|6.28|7.98|6.38|7.98|6.38|7.88|6.28|0
1660633200000|2022-08-16 07:00:00|7.97|6.37|8.02|6.42|8.11|6.51|7.97|6.37|0
1660633500000|2022-08-16 07:05:00|7.92|6.52|8.05|6.65|8.06|6.66|7.88|6.48|0
1660633800000|2022-08-16 07:10:00|8.06|6.66|8|6.6|8.06|6.66|7.99|6.59|0
1660634100000|2022-08-16 07:15:00|8.01|6.61|8.01|6.61|8.06|6.66|7.98|6.58|0
1660634400000|2022-08-16 07:20:00|7.99|6.59|7.96|6.56|8.02|6.62|7.9|6.5|0
1660634700000|2022-08-16 07:25:00|7.94|6.54|7.94|6.54|7.97|6.57|7.92|6.52|0
1660635000000|2022-08-16 07:30:00|7.93|6.53|7.83|6.43|7.94|6.54|7.83|6.43|0
1660635300000|2022-08-16 07:35:00|7.85|6.45|7.9|6.5|7.93|6.53|7.83|6.43|0
1660635600000|2022-08-16 07:40:00|7.91|6.51|7.98|6.58|8.01|6.61|7.91|6.51|0
1660635900000|2022-08-16 07:45:00|7.99|6.59|7.82|6.42|7.99|6.59|7.82|6.42|0
1660636200000|2022-08-16 07:50:00|7.83|6.43|7.77|6.37|7.83|6.43|7.74|6.34|0
1660636500000|2022-08-16 07:55:00|7.76|6.36|7.67|6.27|7.78|6.38|7.66|6.26|0
1660636800000|2022-08-16 08:00:00|7.66|6.26|7.69|6.29|7.72|6.32|7.64|6.24|0
1660637100000|2022-08-16 08:05:00|7.71|6.31|7.59|6.19|7.76|6.36|7.57|6.17|0
1660637400000|2022-08-16 08:10:00|7.56|6.16|7.59|6.19|7.61|6.21|7.53|6.13|0
1660637700000|2022-08-16 08:15:00|7.6|6.2|7.64|6.24|7.65|6.25|7.57|6.17|0
1660638000000|2022-08-16 08:20:00|7.65|6.25|7.59|6.19|7.68|6.28|7.59|6.19|0
1660638300000|2022-08-16 08:25:00|7.58|6.18|7.55|6.15|7.58|6.18|7.48|6.08|0
1660638600000|2022-08-16 08:30:00|7.52|6.12|7.53|6.13|7.59|6.19|7.52|6.12|0
1660638900000|2022-08-16 08:35:00|7.56|6.16|7.41|6.01|7.56|6.16|7.4|6|0
1660639200000|2022-08-16 08:40:00|7.42|6.02|7.47|6.07|7.5|6.1|7.37|5.97|0
1660639500000|2022-08-16 08:45:00|7.48|6.08|7.57|6.17|7.57|6.17|7.48|6.08|0
1660639800000|2022-08-16 08:50:00|7.56|6.16|7.55|6.15|7.57|6.17|7.48|6.08|0
1660640100000|2022-08-16 08:55:00|7.56|6.16|7.52|6.12|7.57|6.17|7.52|6.12|0
1660640400000|2022-08-16 09:00:00|7.51|6.11|7.65|6.25|7.66|6.26|7.5|6.1|0
1660640700000|2022-08-16 09:05:00|7.64|6.24|7.72|6.32|7.73|6.33|7.6|6.2|0
1660641000000|2022-08-16 09:10:00|7.73|6.33|7.75|6.35|7.77|6.37|7.7|6.3|0
1660641300000|2022-08-16 09:15:00|7.76|6.36|7.72|6.32|7.77|6.37|7.68|6.28|0
1660641600000|2022-08-16 09:20:00|7.73|6.33|7.73|6.33|7.76|6.36|7.69|6.29|0
1660641900000|2022-08-16 09:25:00|7.71|6.31|7.72|6.32|7.72|6.32|7.64|6.24|0
1660642200000|2022-08-16 09:30:00|7.71|6.31|7.82|6.42|7.85|6.45|7.7|6.3|0
1660642500000|2022-08-16 09:35:00|7.8|6.4|7.79|6.39|7.86|6.46|7.77|6.37|0
1660642800000|2022-08-16 09:40:00|7.78|6.38|7.76|6.36|7.83|6.43|7.74|6.34|0
1660643100000|2022-08-16 09:45:00|7.75|6.35|7.73|6.33|7.77|6.37|7.73|6.33|0
1660643400000|2022-08-16 09:50:00|7.74|6.34|7.71|6.31|7.77|6.37|7.69|6.29|0
1660643700000|2022-08-16 09:55:00|7.7|6.3|7.67|6.27|7.73|6.33|7.67|6.27|0
1660644000000|2022-08-16 10:00:00|7.68|6.28|7.69|6.29|7.76|6.36|7.68|6.28|0
1660644300000|2022-08-16 10:05:00|7.68|6.28|7.74|6.34|7.74|6.34|7.67|6.27|0
1660644600000|2022-08-16 10:10:00|7.75|6.35|7.82|6.42|7.84|6.44|7.72|6.32|0
1660644900000|2022-08-16 10:15:00|7.83|6.43|7.81|6.41|7.88|6.48|7.76|6.36|0
1660645200000|2022-08-16 10:20:00|7.77|6.37|7.7|6.3|7.78|6.38|7.69|6.29|0
1660645500000|2022-08-16 10:25:00|7.69|6.29|7.78|6.38|7.78|6.38|7.67|6.27|0
1660645800000|2022-08-16 10:30:00|7.77|6.37|7.76|6.36|7.8|6.4|7.73|6.33|0
1660646100000|2022-08-16 10:35:00|7.77|6.37|7.8|6.4|7.85|6.45|7.76|6.36|0
1660646400000|2022-08-16 10:40:00|7.79|6.39|7.81|6.41|7.89|6.49|7.79|6.39|0
1660646700000|2022-08-16 10:45:00|7.83|6.43|7.83|6.43|7.84|6.44|7.78|6.38|0
1660647000000|2022-08-16 10:50:00|7.82|6.42|7.77|6.37|7.83|6.43|7.76|6.36|0
1660647300000|2022-08-16 10:55:00|7.76|6.36|7.78|6.38|7.8|6.4|7.73|6.33|0
1660647600000|2022-08-16 11:00:00|7.79|6.39|7.68|6.28|7.86|6.46|7.67|6.27|0
1660647900000|2022-08-16 11:05:00|7.69|6.29|7.6|6.2|7.7|6.3|7.59|6.19|0
1660648200000|2022-08-16 11:10:00|7.61|6.21|7.59|6.19|7.61|6.21|7.55|6.15|0
1660648500000|2022-08-16 11:15:00|7.6|6.2|7.57|6.17|7.61|6.21|7.57|6.17|0
1660648800000|2022-08-16 11:20:00|7.58|6.18|7.56|6.16|7.58|6.18|7.53|6.13|0
1660649100000|2022-08-16 11:25:00|7.59|6.19|7.48|6.08|7.59|6.19|7.48|6.08|0
1660649400000|2022-08-16 11:30:00|7.47|6.07|7.47|6.07|7.52|6.12|7.46|6.06|0
1660649700000|2022-08-16 11:35:00|7.48|6.08|7.44|6.04|7.48|6.08|7.42|6.02|0
1660650000000|2022-08-16 11:40:00|7.46|6.06|7.48|6.08|7.54|6.14|7.46|6.06|0
1660650300000|2022-08-16 11:45:00|7.5|6.1|7.52|6.12|7.52|6.12|7.47|6.07|0
1660650600000|2022-08-16 11:50:00|7.5|6.1|7.47|6.07|7.53|6.13|7.46|6.06|0
1660650900000|2022-08-16 11:55:00|7.46|6.06|7.48|6.08|7.49|6.09|7.44|6.04|0
1660651200000|2022-08-16 12:00:00|7.49|6.09|7.52|6.12|7.56|6.16|7.48|6.08|0
1660651500000|2022-08-16 12:05:00|7.51|6.11|7.51|6.11|7.54|6.14|7.51|6.11|0
1660651800000|2022-08-16 12:10:00|7.49|6.09|7.42|6.02|7.5|6.1|7.37|5.97|0
1660652100000|2022-08-16 12:15:00|7.41|6.01|7.41|6.01|7.43|6.03|7.36|5.96|0
1660652400000|2022-08-16 12:20:00|7.43|6.03|7.38|5.98|7.46|6.06|7.3|5.9|0
1660652700000|2022-08-16 12:25:00|7.4|6|7.37|5.97|7.42|6.02|7.37|5.97|0
1660653000000|2022-08-16 12:30:00|7.38|5.98|7.5|6.1|7.57|6.17|7.35|5.95|0
1660653300000|2022-08-16 12:35:00|7.51|6.11|7.54|6.14|7.54|6.14|7.47|6.07|0
1660653600000|2022-08-16 12:40:00|7.53|6.13|7.55|6.15|7.61|6.21|7.51|6.11|0
1660653900000|2022-08-16 12:45:00|7.56|6.16|7.65|6.25|7.68|6.28|7.55|6.15|0
1660654200000|2022-08-16 12:50:00|7.66|6.26|7.64|6.24|7.74|6.34|7.42|6.02|0
1660654500000|2022-08-16 12:55:00|7.66|6.26|7.56|6.16|7.67|6.27|7.55|6.15|0
1660654800000|2022-08-16 13:00:00|7.55|6.15|7.52|6.12|7.6|6.2|7.51|6.11|0
1660655100000|2022-08-16 13:05:00|7.51|6.11|7.49|6.09|7.58|6.18|7.49|6.09|0
1660655400000|2022-08-16 13:10:00|7.51|6.11|7.52|6.12|7.59|6.19|7.5|6.1|0
1660655700000|2022-08-16 13:15:00|7.51|6.11|7.55|6.15|7.6|6.2|7.48|6.08|0
1660656000000|2022-08-16 13:20:00|7.56|6.16|7.61|6.21|7.65|6.25|7.54|6.14|0
1660656300000|2022-08-16 13:25:00|7.62|6.22|7.61|6.21|7.65|6.25|7.55|6.15|0
1660656600000|2022-08-16 13:30:00|7.6|6.2|7.28|5.88|7.6|6.2|7.18|5.78|0
1660656900000|2022-08-16 13:35:00|7.27|5.87|7.23|5.83|7.36|5.96|7.1|5.7|0
1660657200000|2022-08-16 13:40:00|7.24|5.84|7.33|5.93|7.37|5.97|7.19|5.79|0
1660657500000|2022-08-16 13:45:00|7.34|5.94|7.47|6.07|7.48|6.08|7.22|5.82|0
1660657800000|2022-08-16 13:50:00|7.49|6.09|7.38|5.98|7.56|6.16|7.34|5.94|0
1660658100000|2022-08-16 13:55:00|7.4|6|7.25|5.85|7.41|6.01|7.16|5.76|0
1660658400000|2022-08-16 14:00:00|7.27|5.87|7.47|6.07|7.68|6.28|7.25|5.85|0
1660658700000|2022-08-16 14:05:00|7.48|6.08|7.44|6.04|7.54|6.14|7.36|5.96|0
1660659000000|2022-08-16 14:10:00|7.45|6.05|7.46|6.06|7.53|6.13|7.24|5.84|0
1660659300000|2022-08-16 14:15:00|7.47|6.07|7.19|5.79|7.66|6.26|7.13|5.73|0
1660659600000|2022-08-16 14:20:00|7.2|5.8|7.25|5.85|7.25|5.85|7.09|5.69|0
1660659900000|2022-08-16 14:25:00|7.28|5.88|7.43|6.03|7.47|6.07|7.27|5.87|0
1660660200000|2022-08-16 14:30:00|7.44|6.04|7.8|6.4|7.83|6.43|7.44|6.04|0
1660660500000|2022-08-16 14:35:00|7.81|6.41|7.87|6.47|7.91|6.51|7.54|6.14|0
1660660800000|2022-08-16 14:40:00|7.85|6.45|7.59|6.19|7.91|6.51|7.57|6.17|0
1660661100000|2022-08-16 14:45:00|7.6|6.2|7.52|6.12|7.67|6.27|7.49|6.09|0
1660661400000|2022-08-16 14:50:00|7.53|6.13|7.52|6.12|7.56|6.16|7.42|6.02|0
1660661700000|2022-08-16 14:55:00|7.51|6.11|7.66|6.26|7.72|6.32|7.49|6.09|0
1660662000000|2022-08-16 15:00:00|7.67|6.27|7.66|6.26|7.69|6.29|7.49|6.09|0
1660662300000|2022-08-16 15:05:00|7.67|6.27|7.55|6.15|7.67|6.27|7.43|6.03|0
1660662600000|2022-08-16 15:10:00|7.54|6.14|7.15|5.75|7.54|6.14|7.14|5.74|0
1660662900000|2022-08-16 15:15:00|7.14|5.74|6.95|5.55|7.5|6.1|6.95|5.55|0
1660663200000|2022-08-16 15:20:00|6.94|5.54|7.09|5.69|7.1|5.7|6.94|5.54|0
1660663500000|2022-08-16 15:25:00|7.1|5.7|6.95|5.55|7.12|5.72|6.91|5.51|0
1660663800000|2022-08-16 15:30:00|6.96|5.56|6.88|5.48|7|5.6|6.74|5.34|0
1660664100000|2022-08-16 15:35:00|6.89|5.49|6.8|5.4|6.91|5.51|6.79|5.39|0
1660664400000|2022-08-16 15:40:00|6.78|5.38|6.79|5.39|6.87|5.47|6.77|5.37|0
1660664700000|2022-08-16 15:45:00|6.78|5.38|6.74|5.34|6.95|5.55|6.6|5.2|0
1660665000000|2022-08-16 15:50:00|6.73|5.33|6.56|5.16|6.75|5.35|6.56|5.16|0
1660665300000|2022-08-16 15:55:00|6.57|5.17|6.52|5.12|6.62|5.22|6.45|5.05|0
1660665600000|2022-08-16 16:00:00|6.53|5.13|6.59|5.19|6.6|5.2|6.51|5.11|0
1660665900000|2022-08-16 16:05:00|6.57|5.17|6.62|5.22|6.63|5.23|6.53|5.13|0
1660666200000|2022-08-16 16:10:00|6.61|5.21|6.5|5.1|6.61|5.21|6.49|5.09|0
1660666500000|2022-08-16 16:15:00|6.51|5.11|6.41|5.01|6.51|5.11|6.39|4.99|0
1660666800000|2022-08-16 16:20:00|6.42|5.02|6.46|5.06|6.53|5.13|6.42|5.02|0
1660667100000|2022-08-16 16:25:00|6.47|5.07|6.58|5.18|6.59|5.19|6.46|5.06|0
1660667400000|2022-08-16 16:30:00|6.59|5.19|6.54|5.14|6.6|5.2|6.48|5.08|0
1660667700000|2022-08-16 16:35:00|6.53|5.13|6.56|5.16|6.57|5.17|6.49|5.09|0
1660668000000|2022-08-16 16:40:00|6.57|5.17|6.69|5.29|6.71|5.31|6.54|5.14|0
1660668300000|2022-08-16 16:45:00|6.7|5.3|6.67|5.27|6.72|5.32|6.64|5.24|0
1660668600000|2022-08-16 16:50:00|6.66|5.26|6.91|5.51|6.91|5.51|6.62|5.22|0
1660668900000|2022-08-16 16:55:00|6.9|5.5|6.88|5.48|6.92|5.52|6.85|5.45|0
1660669200000|2022-08-16 17:00:00|6.87|5.47|6.83|5.43|6.93|5.53|6.83|5.43|0
1660669500000|2022-08-16 17:05:00|6.84|5.44|6.69|5.29|6.85|5.45|6.69|5.29|0
1660669800000|2022-08-16 17:10:00|6.7|5.3|6.7|5.3|6.73|5.33|6.66|5.26|0
1660670100000|2022-08-16 17:15:00|6.71|5.31|6.7|5.3|6.71|5.31|6.64|5.24|0
1660670400000|2022-08-16 17:20:00|6.71|5.31|6.61|5.21|6.73|5.33|6.6|5.2|0
1660670700000|2022-08-16 17:25:00|6.6|5.2|6.66|5.26|6.67|5.27|6.59|5.19|0
1660671000000|2022-08-16 17:30:00|6.65|5.25|6.61|5.21|6.69|5.29|6.61|5.21|0
1660671300000|2022-08-16 17:35:00|6.62|5.22|6.25|4.85|6.63|5.23|6.23|4.83|0
1660671600000|2022-08-16 17:40:00|6.24|4.84|6.28|4.88|6.3|4.9|6.24|4.84|0
1660671900000|2022-08-16 17:45:00|6.27|4.87|6.24|4.84|6.28|4.88|6.23|4.83|0
1660672200000|2022-08-16 17:50:00|6.25|4.85|6.2|4.8|6.25|4.85|6.17|4.77|0
1660672500000|2022-08-16 17:55:00|6.21|4.81|6.18|4.78|6.24|4.84|6.14|4.74|0
1660672800000|2022-08-16 18:00:00|6.19|4.79|6.15|4.75|6.22|4.82|6.07|4.67|0
1660673100000|2022-08-16 18:05:00|6.14|4.74|5.99|4.59|6.14|4.74|5.99|4.59|0
1660673400000|2022-08-16 18:10:00|6|4.6|5.98|4.58|6|4.6|5.9|4.5|0
1660673700000|2022-08-16 18:15:00|5.97|4.57|6.43|5.03|6.44|5.04|5.93|4.53|0
1660674000000|2022-08-16 18:20:00|6.42|5.02|6.48|5.08|6.5|5.1|6.39|4.99|0
1660674300000|2022-08-16 18:25:00|6.47|5.07|6.55|5.15|6.62|5.22|6.46|5.06|0
1660674600000|2022-08-16 18:30:00|6.56|5.16|6.78|5.38|6.78|5.38|6.55|5.15|0
1660674900000|2022-08-16 18:35:00|6.8|5.4|7.23|5.83|7.25|5.85|6.77|5.37|0
1660675200000|2022-08-16 18:40:00|7.21|5.81|7.38|5.98|7.47|6.07|7.19|5.79|0
1660675500000|2022-08-16 18:45:00|7.41|6.01|7.71|6.31|7.89|6.46|7.41|6.01|0
1660675800000|2022-08-16 18:50:00|7.7|6.3|7.35|5.95|7.83|6.4|6.94|5.54|0
1660676100000|2022-08-16 18:55:00|7.36|5.96|7.11|5.71|7.36|5.96|7.07|5.67|0
1660676400000|2022-08-16 19:00:00|7.1|5.7|7.39|5.99|7.43|6.03|7.1|5.7|0
1660676700000|2022-08-16 19:05:00|7.38|5.98|7.21|5.81|7.39|5.99|7.12|5.72|0
1660677000000|2022-08-16 19:10:00|7.25|5.85|7.2|5.8|7.32|5.92|7.19|5.79|0
1660677300000|2022-08-16 19:15:00|7.21|5.81|7.11|5.71|7.31|5.91|7.11|5.71|0
1660677600000|2022-08-16 19:20:00|7.12|5.72|7|5.6|7.21|5.81|6.99|5.59|0
1660677900000|2022-08-16 19:25:00|6.99|5.59|6.93|5.53|7.03|5.63|6.87|5.47|0
1660678200000|2022-08-16 19:30:00|6.92|5.52|6.81|5.41|6.94|5.54|6.78|5.38|0
1660678500000|2022-08-16 19:35:00|6.8|5.4|6.86|5.46|6.88|5.48|6.77|5.37|0
1660678800000|2022-08-16 19:40:00|6.85|5.45|6.76|5.36|7.14|5.74|6.55|5.15|0
1660679100000|2022-08-16 19:45:00|6.77|5.37|6.53|5.13|6.77|5.37|6.49|5.09|0
1660679400000|2022-08-16 19:50:00|6.5|5.1|6.65|5.25|6.67|5.27|6.49|5.09|0
1660679700000|2022-08-16 19:55:00|6.63|5.23|6.76|5.36|6.82|5.42|6.63|5.23|0
1660680000000|2022-08-16 20:00:00|6.79|5.39|6.87|5.47|6.9|5.5|6.79|5.39|0
1660680300000|2022-08-16 20:05:00|6.88|5.48|6.88|5.48|6.88|5.48|6.84|5.44|0
1660680600000|2022-08-16 20:10:00|6.87|5.47|6.92|5.52|6.92|5.52|6.84|5.44|0
1660680900000|2022-08-16 20:15:00|7.03|5.43|6.99|5.39|7.05|5.45|6.98|5.38|0
1660681200000|2022-08-16 20:20:00|6.98|5.38|6.98|5.38|6.99|5.39|6.97|5.37|0
1660681500000|2022-08-16 20:25:00|6.99|5.39|7.01|5.41|7.01|5.41|6.98|5.38|0
1660681800000|2022-08-16 20:30:00|7|5.4|6.95|5.35|7|5.4|6.95|5.35|0
1660682100000|2022-08-16 20:35:00|6.94|5.34|6.87|5.27|6.94|5.34|6.86|5.26|0
1660682400000|2022-08-16 20:40:00|6.86|5.26|6.86|5.26|6.87|5.27|6.86|5.26|0
1660682700000|2022-08-16 20:45:00|6.85|5.25|6.81|5.21|6.85|5.25|6.8|5.2|0
1660683000000|2022-08-16 20:50:00|6.8|5.2|6.71|5.11|6.8|5.2|6.71|5.11|0
1660683300000|2022-08-16 20:55:00|6.7|5.1|6.71|5.11|6.72|5.12|6.7|5.1|0
1660683600000|2022-08-16 21:00:00|6.73|5.13|6.72|5.12|6.73|5.13|6.72|5.12|0
1660683900000|2022-08-16 21:05:00|6.73|5.13|6.73|5.13|6.73|5.13|6.73|5.13|0
1660684200000|2022-08-16 21:10:00|6.72|5.12|6.73|5.13|6.73|5.13|6.72|5.12|0
1660684500000|2022-08-16 21:15:00|6.74|5.14|6.75|5.15|6.76|5.16|6.73|5.13|0
1660684800000|2022-08-16 21:20:00|6.74|5.14|6.75|5.15|6.75|5.15|6.74|5.14|0
1660685100000|2022-08-16 21:25:00|6.74|5.14|6.73|5.13|6.74|5.14|6.73|5.13|0
1660685700000|2022-08-16 21:35:00|6.72|5.12|6.73|5.13|6.74|5.14|6.72|5.12|0
1660686000000|2022-08-16 21:40:00|6.72|5.12|6.72|5.12|6.72|5.12|6.72|5.12|0
1660686300000|2022-08-16 21:45:00|6.71|5.11|6.71|5.11|6.72|5.12|6.71|5.11|0
1660686600000|2022-08-16 21:50:00|6.72|5.12|6.72|5.12|6.72|5.12|6.71|5.11|0
1660686900000|2022-08-16 21:55:00|6.71|5.11|6.72|5.12|6.72|5.12|6.71|5.11|0
1660687200000|2022-08-16 22:00:00|6.74|5.14|6.85|5.25|6.86|5.26|6.74|5.14|0
1660687500000|2022-08-16 22:05:00|6.84|5.24|6.87|5.27|6.89|5.29|6.83|5.23|0
1660687800000|2022-08-16 22:10:00|6.86|5.26|6.83|5.23|6.87|5.27|6.83|5.23|0
1660688100000|2022-08-16 22:15:00|6.84|5.24|6.88|5.28|6.89|5.29|6.84|5.24|0
1660688400000|2022-08-16 22:20:00|6.87|5.27|6.85|5.25|6.87|5.27|6.81|5.21|0
1660688700000|2022-08-16 22:25:00|6.86|5.26|6.83|5.23|6.87|5.27|6.83|5.23|0
1660689000000|2022-08-16 22:30:00|6.82|5.22|6.85|5.25|6.85|5.25|6.82|5.22|0
1660689300000|2022-08-16 22:35:00|6.86|5.26|6.83|5.23|6.88|5.28|6.83|5.23|0
1660689600000|2022-08-16 22:40:00|6.81|5.21|6.81|5.21|6.84|5.24|6.79|5.19|0
1660689900000|2022-08-16 22:45:00|6.82|5.22|6.86|5.26|6.86|5.26|6.82|5.22|0
1660690200000|2022-08-16 22:50:00|6.85|5.25|6.81|5.21|6.86|5.26|6.81|5.21|0
1660690500000|2022-08-16 22:55:00|6.82|5.22|6.84|5.24|6.84|5.24|6.82|5.22|0
1660690800000|2022-08-16 23:00:00|6.83|5.23|6.84|5.24|6.85|5.25|6.82|5.22|0
1660691100000|2022-08-16 23:05:00|6.85|5.25|6.87|5.27|6.9|5.3|6.85|5.25|0
1660691400000|2022-08-16 23:10:00|6.86|5.26|6.85|5.25|6.87|5.27|6.84|5.24|0
1660691700000|2022-08-16 23:15:00|6.86|5.26|6.89|5.29|6.89|5.29|6.83|5.23|0
1660692000000|2022-08-16 23:20:00|6.87|5.27|6.89|5.29|6.91|5.31|6.86|5.26|0
1660692300000|2022-08-16 23:25:00|6.9|5.3|6.92|5.32|6.92|5.32|6.89|5.29|0
1660692600000|2022-08-16 23:30:00|6.9|5.3|6.91|5.31|6.92|5.32|6.89|5.29|0
1660692900000|2022-08-16 23:35:00|6.92|5.32|6.89|5.29|6.92|5.32|6.88|5.28|0
1660693200000|2022-08-16 23:40:00|6.88|5.28|6.9|5.3|6.91|5.31|6.88|5.28|0
1660693500000|2022-08-16 23:45:00|6.89|5.29|6.85|5.25|6.9|5.3|6.83|5.23|0
1660693800000|2022-08-16 23:50:00|6.84|5.24|6.77|5.17|6.87|5.27|6.77|5.17|0
1660694100000|2022-08-16 23:55:00|6.76|5.16|6.77|5.17|6.77|5.17|6.71|5.11|0
1660694400000|2022-08-17 00:00:00|6.76|5.16|6.81|5.21|6.85|5.25|6.72|5.12|0
1660694700000|2022-08-17 00:05:00|6.8|5.2|6.73|5.13|6.8|5.2|6.73|5.13|0
1660695000000|2022-08-17 00:10:00|6.74|5.14|6.63|5.03|6.74|5.14|6.62|5.02|0
1660695300000|2022-08-17 00:15:00|6.62|5.02|6.57|4.97|6.63|5.03|6.56|4.96|0
1660695600000|2022-08-17 00:20:00|6.56|4.96|6.64|5.04|6.67|5.07|6.55|4.95|0
1660695900000|2022-08-17 00:25:00|6.65|5.05|6.86|5.26|6.87|5.27|6.65|5.05|0
1660696200000|2022-08-17 00:30:00|6.85|5.25|6.92|5.32|6.99|5.39|6.85|5.25|0
1660696500000|2022-08-17 00:35:00|6.91|5.31|6.98|5.38|6.99|5.39|6.91|5.31|0
1660696800000|2022-08-17 00:40:00|6.97|5.37|7.13|5.53|7.13|5.53|6.97|5.37|0
1660697100000|2022-08-17 00:45:00|7.12|5.52|7.06|5.46|7.14|5.54|7.06|5.46|0
1660697400000|2022-08-17 00:50:00|7.05|5.45|7.06|5.46|7.07|5.47|7.05|5.45|0
1660697700000|2022-08-17 00:55:00|7.05|5.45|7.04|5.44|7.06|5.46|7.02|5.42|0
1660698000000|2022-08-17 01:00:00|7.05|5.45|7.13|5.53|7.16|5.56|7.05|5.45|0
1660698300000|2022-08-17 01:05:00|7.14|5.54|7.13|5.53|7.15|5.55|7.12|5.52|0
1660698600000|2022-08-17 01:10:00|7.14|5.54|7.08|5.48|7.14|5.54|7.05|5.45|0
1660698900000|2022-08-17 01:15:00|7.07|5.47|7.08|5.48|7.11|5.51|7.04|5.44|0
1660699200000|2022-08-17 01:20:00|7.09|5.49|7.09|5.49|7.11|5.51|7.07|5.47|0
1660699500000|2022-08-17 01:25:00|7.08|5.48|7.11|5.51|7.15|5.55|7.07|5.47|0
1660699800000|2022-08-17 01:30:00|7.1|5.5|7.08|5.48|7.12|5.52|7.06|5.46|0
1660700100000|2022-08-17 01:35:00|7.07|5.47|7.16|5.56|7.18|5.58|7.07|5.47|0
1660700400000|2022-08-17 01:40:00|7.17|5.57|7.16|5.56|7.17|5.57|7.12|5.52|0
1660700700000|2022-08-17 01:45:00|7.15|5.55|7.15|5.55|7.19|5.59|7.13|5.53|0
1660701000000|2022-08-17 01:50:00|7.14|5.54|7.06|5.46|7.15|5.55|7.06|5.46|0
1660701300000|2022-08-17 01:55:00|7.05|5.45|7.04|5.44|7.09|5.49|7.02|5.42|0
1660701600000|2022-08-17 02:00:00|7.03|5.43|6.95|5.35|7.08|5.48|6.94|5.34|0
1660701900000|2022-08-17 02:05:00|6.94|5.34|6.97|5.37|7|5.4|6.93|5.33|0
1660702200000|2022-08-17 02:10:00|6.98|5.38|6.99|5.39|7.02|5.42|6.95|5.35|0
1660702500000|2022-08-17 02:15:00|7|5.4|6.96|5.36|7.01|5.41|6.95|5.35|0
1660702800000|2022-08-17 02:20:00|6.95|5.35|6.98|5.38|6.98|5.38|6.93|5.33|0
1660703100000|2022-08-17 02:25:00|6.99|5.39|6.96|5.36|7|5.4|6.95|5.35|0
1660703400000|2022-08-17 02:30:00|6.95|5.35|6.87|5.27|6.95|5.35|6.87|5.27|0
1660703700000|2022-08-17 02:35:00|6.88|5.28|6.95|5.35|6.97|5.37|6.85|5.25|0
1660704000000|2022-08-17 02:40:00|6.94|5.34|6.96|5.36|6.96|5.36|6.89|5.29|0
1660704300000|2022-08-17 02:45:00|6.95|5.35|6.93|5.33|6.96|5.36|6.93|5.33|0
1660704600000|2022-08-17 02:50:00|6.94|5.34|6.94|5.34|6.97|5.37|6.94|5.34|0
1660704900000|2022-08-17 02:55:00|6.95|5.35|6.95|5.35|6.96|5.36|6.93|5.33|0
1660705200000|2022-08-17 03:00:00|6.94|5.34|6.96|5.36|6.96|5.36|6.92|5.32|0
1660705500000|2022-08-17 03:05:00|6.95|5.35|6.92|5.32|6.96|5.36|6.92|5.32|0
1660705800000|2022-08-17 03:10:00|6.91|5.31|6.9|5.3|6.94|5.34|6.9|5.3|0
1660706100000|2022-08-17 03:15:00|6.91|5.31|6.94|5.34|6.94|5.34|6.9|5.3|0
1660706400000|2022-08-17 03:20:00|6.93|5.33|6.94|5.34|6.94|5.34|6.91|5.31|0
1660706700000|2022-08-17 03:25:00|6.95|5.35|6.91|5.31|6.95|5.35|6.9|5.3|0
1660707000000|2022-08-17 03:30:00|6.9|5.3|6.93|5.33|6.95|5.35|6.9|5.3|0
1660707300000|2022-08-17 03:35:00|6.95|5.35|6.93|5.33|6.98|5.38|6.93|5.33|0
1660707600000|2022-08-17 03:40:00|6.92|5.32|6.93|5.33|6.94|5.34|6.92|5.32|0
1660707900000|2022-08-17 03:45:00|6.94|5.34|6.94|5.34|6.95|5.35|6.93|5.33|0
1660708200000|2022-08-17 03:50:00|6.95|5.35|6.91|5.31|6.95|5.35|6.91|5.31|0
1660708500000|2022-08-17 03:55:00|6.9|5.3|6.89|5.29|6.93|5.33|6.89|5.29|0
1660708800000|2022-08-17 04:00:00|6.88|5.28|6.85|5.25|6.88|5.28|6.85|5.25|0
1660709100000|2022-08-17 04:05:00|6.86|5.26|6.86|5.26|6.86|5.26|6.84|5.24|0
1660709400000|2022-08-17 04:10:00|6.85|5.25|6.85|5.25|6.86|5.26|6.84|5.24|0
1660709700000|2022-08-17 04:15:00|6.86|5.26|6.86|5.26|6.86|5.26|6.85|5.25|0
1660710000000|2022-08-17 04:20:00|6.87|5.27|6.86|5.26|6.88|5.28|6.86|5.26|0
1660710300000|2022-08-17 04:25:00|6.85|5.25|6.82|5.22|6.85|5.25|6.82|5.22|0
1660710600000|2022-08-17 04:30:00|6.81|5.21|6.78|5.18|6.81|5.21|6.78|5.18|0
1660710900000|2022-08-17 04:35:00|6.79|5.19|6.79|5.19|6.79|5.19|6.76|5.16|0
1660711200000|2022-08-17 04:40:00|6.78|5.18|6.74|5.14|6.78|5.18|6.74|5.14|0
1660711500000|2022-08-17 04:45:00|6.75|5.15|6.76|5.16|6.76|5.16|6.75|5.15|0
1660711800000|2022-08-17 04:50:00|6.75|5.15|6.75|5.15|6.76|5.16|6.75|5.15|0
1660712100000|2022-08-17 04:55:00|6.74|5.14|6.74|5.14|6.74|5.14|6.72|5.12|0
1660712400000|2022-08-17 05:00:00|6.72|5.12|6.65|5.05|6.72|5.12|6.65|5.05|0
1660712700000|2022-08-17 05:05:00|6.64|5.04|6.69|5.09|6.7|5.1|6.64|5.04|0
1660713000000|2022-08-17 05:10:00|6.68|5.08|6.66|5.06|6.68|5.08|6.64|5.04|0
1660713300000|2022-08-17 05:15:00|6.65|5.05|6.64|5.04|6.67|5.07|6.64|5.04|0
1660713600000|2022-08-17 05:20:00|6.65|5.05|6.66|5.06|6.66|5.06|6.62|5.02|0
1660713900000|2022-08-17 05:25:00|6.65|5.05|6.69|5.09|6.7|5.1|6.64|5.04|0
1660714200000|2022-08-17 05:30:00|6.7|5.1|6.67|5.07|6.71|5.11|6.67|5.07|0
1660714500000|2022-08-17 05:35:00|6.68|5.08|6.7|5.1|6.7|5.1|6.65|5.05|0
1660714800000|2022-08-17 05:40:00|6.69|5.09|6.7|5.1|6.72|5.12|6.69|5.09|0
1660715100000|2022-08-17 05:45:00|6.71|5.11|6.72|5.12|6.76|5.16|6.69|5.09|0
1660715400000|2022-08-17 05:50:00|6.73|5.13|6.69|5.09|6.74|5.14|6.68|5.08|0
1660715700000|2022-08-17 05:55:00|6.68|5.08|6.58|4.98|6.68|5.08|6.56|4.96|0
1660716000000|2022-08-17 06:00:00|6.59|4.99|6.65|5.05|6.66|5.06|6.58|4.98|0
1660716300000|2022-08-17 06:05:00|6.64|5.04|6.75|5.15|6.75|5.15|6.64|5.04|0
1660716600000|2022-08-17 06:10:00|6.74|5.14|6.8|5.2|6.83|5.23|6.73|5.13|0
1660716900000|2022-08-17 06:15:00|6.81|5.21|6.87|5.27|6.9|5.3|6.77|5.17|0
1660717200000|2022-08-17 06:20:00|6.88|5.28|6.84|5.24|6.88|5.28|6.83|5.23|0
1660717500000|2022-08-17 06:25:00|6.83|5.23|6.82|5.22|6.84|5.24|6.77|5.17|0
1660717800000|2022-08-17 06:30:00|6.81|5.21|6.86|5.26|6.87|5.27|6.8|5.2|0
1660718100000|2022-08-17 06:35:00|6.85|5.25|6.96|5.36|6.97|5.37|6.85|5.25|0
1660718400000|2022-08-17 06:40:00|6.95|5.35|6.9|5.3|6.97|5.37|6.9|5.3|0
1660718700000|2022-08-17 06:45:00|6.91|5.31|6.94|5.34|6.97|5.37|6.9|5.3|0
1660719000000|2022-08-17 06:50:00|6.95|5.35|6.93|5.33|6.95|5.35|6.9|5.3|0
1660719300000|2022-08-17 06:55:00|6.92|5.32|6.94|5.34|6.95|5.35|6.91|5.31|0
1660719600000|2022-08-17 07:00:00|6.93|5.33|6.99|5.39|7|5.4|6.9|5.3|0
1660719900000|2022-08-17 07:05:00|6.88|5.48|6.69|5.29|6.98|5.58|6.67|5.27|0
1660720200000|2022-08-17 07:10:00|6.71|5.31|6.74|5.34|6.77|5.37|6.69|5.29|0
1660720500000|2022-08-17 07:15:00|6.76|5.36|6.79|5.39|6.79|5.39|6.71|5.31|0
1660720800000|2022-08-17 07:20:00|6.8|5.4|6.71|5.31|6.8|5.4|6.67|5.27|0
1660721100000|2022-08-17 07:25:00|6.7|5.3|6.6|5.2|6.75|5.35|6.6|5.2|0
1660721400000|2022-08-17 07:30:00|6.59|5.19|6.7|5.3|6.72|5.32|6.59|5.19|0
1660721700000|2022-08-17 07:35:00|6.68|5.28|6.78|5.38|6.78|5.38|6.64|5.24|0
1660722000000|2022-08-17 07:40:00|6.8|5.4|6.87|5.47|6.88|5.48|6.79|5.39|0
1660722300000|2022-08-17 07:45:00|6.88|5.48|6.91|5.51|6.92|5.52|6.8|5.4|0
1660722600000|2022-08-17 07:50:00|6.9|5.5|6.9|5.5|6.92|5.52|6.83|5.43|0
1660722900000|2022-08-17 07:55:00|6.91|5.51|6.91|5.51|6.92|5.52|6.86|5.46|0
1660723200000|2022-08-17 08:00:00|6.92|5.52|6.97|5.57|7.07|5.67|6.92|5.52|0
1660723500000|2022-08-17 08:05:00|6.98|5.58|6.99|5.59|7.03|5.63|6.95|5.55|0
1660723800000|2022-08-17 08:10:00|7|5.6|6.87|5.47|7.06|5.66|6.85|5.45|0
1660724100000|2022-08-17 08:15:00|6.89|5.49|6.98|5.58|6.98|5.58|6.86|5.46|0
1660724400000|2022-08-17 08:20:00|6.97|5.57|6.92|5.52|7.04|5.64|6.92|5.52|0
1660724700000|2022-08-17 08:25:00|6.93|5.53|7.06|5.66|7.06|5.66|6.93|5.53|0
1660725000000|2022-08-17 08:30:00|7.08|5.68|7.06|5.66|7.09|5.69|7.04|5.64|0
1660725300000|2022-08-17 08:35:00|7.08|5.68|7.1|5.7|7.15|5.75|7.06|5.66|0
1660725600000|2022-08-17 08:40:00|7.08|5.68|7.12|5.72|7.13|5.73|7.04|5.64|0
1660725900000|2022-08-17 08:45:00|7.1|5.7|7.19|5.79|7.19|5.79|7.07|5.67|0
1660726200000|2022-08-17 08:50:00|7.18|5.78|7.09|5.69|7.18|5.78|7.08|5.68|0
1660726500000|2022-08-17 08:55:00|7.08|5.68|7.17|5.77|7.19|5.79|7.08|5.68|0
1660726800000|2022-08-17 09:00:00|7.18|5.78|7.11|5.71|7.19|5.79|7.06|5.66|0
1660727100000|2022-08-17 09:05:00|7.09|5.69|7.09|5.69|7.11|5.71|7.04|5.64|0
1660727400000|2022-08-17 09:10:00|7.1|5.7|7.14|5.74|7.15|5.75|7.08|5.68|0
1660727700000|2022-08-17 09:15:00|7.13|5.73|7.17|5.77|7.18|5.78|7.13|5.73|0
1660728000000|2022-08-17 09:20:00|7.18|5.78|7.16|5.76|7.19|5.79|7.13|5.73|0
1660728300000|2022-08-17 09:25:00|7.14|5.74|7.08|5.68|7.16|5.76|7.05|5.65|0
1660728600000|2022-08-17 09:30:00|7.09|5.69|7.2|5.8|7.22|5.82|7.07|5.67|0
1660728900000|2022-08-17 09:35:00|7.21|5.81|7.18|5.78|7.24|5.84|7.15|5.75|0
1660729200000|2022-08-17 09:40:00|7.19|5.79|7.21|5.81|7.23|5.83|7.13|5.73|0
1660729500000|2022-08-17 09:45:00|7.23|5.83|7.31|5.91|7.31|5.91|7.2|5.8|0
1660729800000|2022-08-17 09:50:00|7.32|5.92|7.41|6.01|7.45|6.05|7.31|5.91|0
1660730100000|2022-08-17 09:55:00|7.42|6.02|7.39|5.99|7.46|6.06|7.38|5.98|0
1660730400000|2022-08-17 10:00:00|7.41|6.01|7.33|5.93|7.48|6.08|6.88|5.48|0
1660730700000|2022-08-17 10:05:00|7.32|5.92|7.36|5.96|7.36|5.96|7.31|5.91|0
1660731000000|2022-08-17 10:10:00|7.37|5.97|7.4|6|7.42|6.02|7.33|5.93|0
1660731300000|2022-08-17 10:15:00|7.36|5.96|7.49|6.09|7.5|6.1|7.36|5.96|0
1660731600000|2022-08-17 10:20:00|7.48|6.08|7.51|6.11|7.51|6.11|7.42|6.02|0
1660731900000|2022-08-17 10:25:00|7.52|6.12|7.47|6.07|7.6|6.2|7.47|6.07|0
1660732200000|2022-08-17 10:30:00|7.48|6.08|7.47|6.07|7.71|6.31|7.46|6.06|0
1660732500000|2022-08-17 10:35:00|7.46|6.06|7.49|6.09|7.54|6.14|7.46|6.06|0
1660732800000|2022-08-17 10:40:00|7.5|6.1|7.63|6.23|7.68|6.28|7.5|6.1|0
1660733100000|2022-08-17 10:45:00|7.64|6.24|7.68|6.28|7.73|6.33|7.61|6.21|0
1660733400000|2022-08-17 10:50:00|7.66|6.26|7.65|6.25|7.68|6.28|7.63|6.23|0
1660733700000|2022-08-17 10:55:00|7.64|6.24|7.56|6.16|7.7|6.3|7.55|6.15|0
1660734000000|2022-08-17 11:00:00|7.53|6.13|7.61|6.21|7.65|6.25|7.48|6.08|0
1660734300000|2022-08-17 11:05:00|7.6|6.2|7.69|6.29|7.72|6.32|7.58|6.18|0
1660734600000|2022-08-17 11:10:00|7.67|6.27|7.74|6.34|7.74|6.34|7.62|6.22|0
1660734900000|2022-08-17 11:15:00|7.76|6.36|7.81|6.41|7.92|6.52|7.71|6.31|0
1660735200000|2022-08-17 11:20:00|7.82|6.42|7.73|6.33|7.86|6.46|7.69|6.29|0
1660735500000|2022-08-17 11:25:00|7.72|6.32|7.82|6.42|7.85|6.45|7.71|6.31|0
1660735800000|2022-08-17 11:30:00|7.83|6.43|7.83|6.43|8|6.6|7.81|6.41|0
1660736100000|2022-08-17 11:35:00|7.84|6.44|7.87|6.47|7.95|6.55|7.79|6.39|0
1660736400000|2022-08-17 11:40:00|7.88|6.48|7.91|6.51|7.94|6.54|7.85|6.45|0
1660736700000|2022-08-17 11:45:00|7.89|6.49|7.91|6.51|7.93|6.53|7.52|6.12|0
1660737000000|2022-08-17 11:50:00|7.89|6.49|7.84|6.44|7.94|6.54|7.84|6.44|0
1660737300000|2022-08-17 11:55:00|7.83|6.43|7.82|6.42|7.88|6.48|7.81|6.41|0
1660737600000|2022-08-17 12:00:00|7.81|6.41|7.73|6.33|7.82|6.42|7.68|6.28|0
1660737900000|2022-08-17 12:05:00|7.74|6.34|7.73|6.33|7.79|6.39|7.69|6.29|0
1660738200000|2022-08-17 12:10:00|7.72|6.32|7.75|6.35|7.8|6.4|7.63|6.23|0
1660738500000|2022-08-17 12:15:00|7.76|6.36|7.68|6.28|7.79|6.39|7.68|6.28|0
1660738800000|2022-08-17 12:20:00|7.67|6.27|7.84|6.44|7.88|6.48|7.65|6.25|0
1660739100000|2022-08-17 12:25:00|7.86|6.46|7.85|6.45|7.92|6.52|7.82|6.42|0
1660739400000|2022-08-17 12:30:00|8.08|6.68|7.97|6.57|8.14|6.74|7.76|6.36|0
1660739700000|2022-08-17 12:35:00|7.96|6.56|7.78|6.38|7.97|6.57|7.73|6.33|0
1660740000000|2022-08-17 12:40:00|7.77|6.37|7.78|6.38|7.83|6.43|7.67|6.27|0
1660740300000|2022-08-17 12:45:00|7.79|6.39|7.75|6.35|7.88|6.48|7.71|6.31|0
1660740600000|2022-08-17 12:50:00|7.76|6.36|7.99|6.59|7.99|6.59|7.67|6.27|0
1660740900000|2022-08-17 12:55:00|8.01|6.61|7.97|6.57|8.04|6.64|7.91|6.51|0
1660741200000|2022-08-17 13:00:00|7.96|6.56|8|6.6|8.1|6.7|7.91|6.51|0
1660741500000|2022-08-17 13:05:00|7.99|6.59|7.79|6.39|8|6.6|7.77|6.37|0
1660741800000|2022-08-17 13:10:00|7.78|6.38|7.94|6.54|8.01|6.61|7.77|6.37|0
1660742100000|2022-08-17 13:15:00|7.95|6.55|7.93|6.53|8.03|6.63|7.87|6.47|0
1660742400000|2022-08-17 13:20:00|7.92|6.52|7.79|6.39|7.94|6.54|7.77|6.37|0
1660742700000|2022-08-17 13:25:00|7.8|6.4|8|6.6|8|6.6|7.8|6.4|0
1660743000000|2022-08-17 13:30:00|7.98|6.58|7.18|5.78|7.98|6.58|7.1|5.7|0
1660743300000|2022-08-17 13:35:00|7.23|5.83|7.13|5.73|7.26|5.86|6.84|5.44|0
1660743600000|2022-08-17 13:40:00|7.14|5.74|7.3|5.9|7.45|6.05|7.14|5.74|0
1660743900000|2022-08-17 13:45:00|7.29|5.89|7.28|5.88|7.37|5.97|7.1|5.7|0
1660744200000|2022-08-17 13:50:00|7.29|5.89|7.19|5.79|7.45|6.05|7.12|5.72|0
1660744500000|2022-08-17 13:55:00|7.17|5.77|7.09|5.69|7.22|5.82|7.03|5.63|0
1660744800000|2022-08-17 14:00:00|7.12|5.72|7.11|5.71|7.29|5.89|7.08|5.68|0
1660745100000|2022-08-17 14:05:00|7.07|5.67|7.15|5.75|7.17|5.77|6.85|5.45|0
1660745400000|2022-08-17 14:10:00|7.17|5.77|7.41|6.01|7.47|6.07|7.08|5.68|0
1660745700000|2022-08-17 14:15:00|7.42|6.02|7.36|5.96|7.56|6.16|7.28|5.88|0
1660746000000|2022-08-17 14:20:00|7.35|5.95|7.24|5.84|7.36|5.96|6.99|5.59|0
1660746300000|2022-08-17 14:25:00|7.22|5.82|7.18|5.78|7.25|5.85|7.12|5.72|0
1660746600000|2022-08-17 14:30:00|7.21|5.81|7.23|5.83|7.32|5.92|7.13|5.73|0
1660746900000|2022-08-17 14:35:00|7.21|5.81|7.42|6.02|7.61|6.21|7.21|5.81|0
1660747200000|2022-08-17 14:40:00|7.43|6.03|7.48|6.08|7.52|6.12|7.2|5.8|0
1660747500000|2022-08-17 14:45:00|7.47|6.07|7.49|6.09|7.5|6.1|7.32|5.92|0
1660747800000|2022-08-17 14:50:00|7.5|6.1|7.94|6.54|7.97|6.57|7.49|6.09|0
1660748100000|2022-08-17 14:55:00|7.95|6.55|7.93|6.53|7.98|6.58|7.82|6.42|0
1660748400000|2022-08-17 15:00:00|7.92|6.52|7.78|6.38|7.92|6.52|7.73|6.33|0
1660748700000|2022-08-17 15:05:00|7.8|6.4|7.95|6.55|7.99|6.59|7.67|6.27|0
1660749000000|2022-08-17 15:10:00|7.96|6.56|7.97|6.57|8|6.6|7.78|6.38|0
1660749300000|2022-08-17 15:15:00|7.96|6.56|7.84|6.44|8.12|6.72|7.81|6.41|0
1660749600000|2022-08-17 15:20:00|7.82|6.42|7.7|6.3|7.87|6.47|7.65|6.25|0
1660749900000|2022-08-17 15:25:00|7.65|6.25|7.71|6.31|7.84|6.44|7.65|6.25|0
1660750200000|2022-08-17 15:30:00|7.7|6.3|7.6|6.2|7.79|6.39|7.49|6.09|0
1660750500000|2022-08-17 15:35:00|7.61|6.21|7.75|6.35|7.79|6.39|7.56|6.16|0
1660750800000|2022-08-17 15:40:00|7.74|6.34|8.29|6.89|8.37|6.97|7.7|6.3|0
1660751100000|2022-08-17 15:45:00|8.3|6.9|8.4|7|8.51|7.11|8.26|6.86|0
1660751400000|2022-08-17 15:50:00|8.42|7.02|8.28|6.88|8.44|7.04|8.26|6.86|0
1660751700000|2022-08-17 15:55:00|8.27|6.87|8.33|6.93|8.36|6.96|8.22|6.82|0
1660752000000|2022-08-17 16:00:00|8.32|6.92|8.1|6.7|8.33|6.93|8.09|6.69|0
1660752300000|2022-08-17 16:05:00|8.09|6.69|8.09|6.69|8.1|6.7|7.91|6.51|0
1660752600000|2022-08-17 16:10:00|8.1|6.7|8.1|6.7|8.16|6.76|8.06|6.66|0
1660752900000|2022-08-17 16:15:00|8.09|6.69|7.95|6.55|8.1|6.7|7.93|6.53|0
1660753200000|2022-08-17 16:20:00|7.96|6.56|7.74|6.34|8.01|6.61|7.74|6.34|0
1660753500000|2022-08-17 16:25:00|7.72|6.32|7.64|6.24|7.82|6.42|7.64|6.24|0
1660753800000|2022-08-17 16:30:00|7.65|6.25|7.66|6.26|7.73|6.33|7.64|6.24|0
1660754100000|2022-08-17 16:35:00|7.67|6.27|7.47|6.07|7.68|6.28|7.36|5.96|0
1660754400000|2022-08-17 16:40:00|7.48|6.08|7.45|6.05|7.55|6.15|7.4|6|0
1660754700000|2022-08-17 16:45:00|7.46|6.06|7.49|6.09|7.5|6.1|7.38|5.98|0
1660755000000|2022-08-17 16:50:00|7.48|6.08|7.52|6.12|7.56|6.16|7.45|6.05|0
1660755300000|2022-08-17 16:55:00|7.51|6.11|7.5|6.1|7.57|6.17|7.45|6.05|0
1660755600000|2022-08-17 17:00:00|7.52|6.12|7.52|6.12|7.7|6.3|7.49|6.09|0
1660755900000|2022-08-17 17:05:00|7.53|6.13|7.6|6.2|7.6|6.2|7.41|6.01|0
1660756200000|2022-08-17 17:10:00|7.59|6.19|7.46|6.06|7.59|6.19|7.42|6.02|0
1660756500000|2022-08-17 17:15:00|7.43|6.03|7.58|6.18|7.6|6.2|7.35|5.95|0
1660756800000|2022-08-17 17:20:00|7.57|6.17|7.53|6.13|7.57|6.17|7.41|6.01|0
1660757100000|2022-08-17 17:25:00|7.52|6.12|7.3|5.9|7.53|6.13|7.28|5.88|0
1660757400000|2022-08-17 17:30:00|7.31|5.91|7.38|5.98|7.47|6.07|7.2|5.8|0
1660757700000|2022-08-17 17:35:00|7.37|5.97|7.36|5.96|7.47|6.07|7.34|5.94|0
1660758000000|2022-08-17 17:40:00|7.37|5.97|7.39|5.99|7.39|5.99|7.26|5.86|0
1660758300000|2022-08-17 17:45:00|7.38|5.98|7.34|5.94|7.42|6.02|7.33|5.93|0
1660758600000|2022-08-17 17:50:00|7.35|5.95|7.35|5.95|7.35|5.95|7.24|5.84|0
1660758900000|2022-08-17 17:55:00|7.36|5.96|7.38|5.98|7.44|6.04|7.31|5.91|0
1660759200000|2022-08-17 18:00:00|7.4|6|6.99|5.59|7.5|6.1|6.62|5.22|0
1660759500000|2022-08-17 18:05:00|7.01|5.61|6.81|5.41|7.52|6.12|6.67|5.27|0
1660759800000|2022-08-17 18:10:00|6.8|5.4|6.54|5.14|6.97|5.57|6.54|5.14|0
1660760100000|2022-08-17 18:15:00|6.48|5.08|6.67|5.27|6.8|5.4|6.38|4.98|0
1660760400000|2022-08-17 18:20:00|6.68|5.28|6.83|5.43|7.03|5.63|6.65|5.25|0
1660760700000|2022-08-17 18:25:00|6.82|5.42|6.6|5.2|6.93|5.53|6.56|5.16|0
1660761000000|2022-08-17 18:30:00|6.57|5.17|6.47|5.07|6.69|5.29|6.42|5.02|0
1660761300000|2022-08-17 18:35:00|6.45|5.05|6.24|4.84|6.45|5.05|6.22|4.82|0
1660761600000|2022-08-17 18:40:00|6.26|4.86|6.68|5.28|6.68|5.28|6.26|4.86|0
1660761900000|2022-08-17 18:45:00|6.69|5.29|6.69|5.29|6.82|5.42|6.61|5.21|0
1660762200000|2022-08-17 18:50:00|6.7|5.3|6.82|5.42|6.87|5.47|6.64|5.24|0
1660762500000|2022-08-17 18:55:00|6.83|5.43|6.92|5.52|6.93|5.53|6.7|5.3|0
1660762800000|2022-08-17 19:00:00|6.94|5.54|6.72|5.32|6.97|5.57|6.71|5.31|0
1660763100000|2022-08-17 19:05:00|6.73|5.33|6.93|5.53|6.95|5.55|6.6|5.2|0
1660763400000|2022-08-17 19:10:00|6.92|5.52|7.33|5.93|7.55|6.15|6.87|5.47|0
1660763700000|2022-08-17 19:15:00|7.29|5.89|7.43|6.03|7.46|6.06|7.29|5.89|0
1660764000000|2022-08-17 19:20:00|7.44|6.04|7.24|5.84|7.54|6.14|7.21|5.81|0
1660764300000|2022-08-17 19:25:00|7.23|5.83|7.2|5.8|7.38|5.98|7.1|5.7|0
1660764600000|2022-08-17 19:30:00|7.24|5.84|7.32|5.92|7.41|6.01|7.22|5.82|0
1660764900000|2022-08-17 19:35:00|7.33|5.93|7.27|5.87|7.35|5.95|7.16|5.76|0
1660765200000|2022-08-17 19:40:00|7.26|5.86|7.19|5.79|7.29|5.89|7.14|5.74|0
1660765500000|2022-08-17 19:45:00|7.21|5.81|7.45|6.05|7.47|6.07|7.21|5.81|0
1660765800000|2022-08-17 19:50:00|7.38|5.98|7.32|5.92|7.64|6.24|7.31|5.91|0
1660766100000|2022-08-17 19:55:00|7.36|5.96|7.48|6.08|7.6|6.2|7.29|5.89|0
1660766400000|2022-08-17 20:00:00|7.47|6.07|7.39|5.99|7.51|6.11|7.37|5.97|0
1660766700000|2022-08-17 20:05:00|7.41|6.01|7.34|5.94|7.43|6.03|7.34|5.94|0
1660767000000|2022-08-17 20:10:00|7.35|5.95|7.3|5.9|7.36|5.96|7.28|5.88|0
1660767300000|2022-08-17 20:15:00|7.41|5.81|7.42|5.82|7.46|5.86|7.41|5.81|0
1660767600000|2022-08-17 20:20:00|7.43|5.83|7.43|5.83|7.43|5.83|7.42|5.82|0
1660767900000|2022-08-17 20:25:00|7.44|5.84|7.42|5.82|7.44|5.84|7.42|5.82|0
1660768200000|2022-08-17 20:30:00|7.41|5.81|7.4|5.8|7.41|5.81|7.38|5.78|0
1660768500000|2022-08-17 20:35:00|7.39|5.79|7.4|5.8|7.41|5.81|7.39|5.79|0
1660768800000|2022-08-17 20:40:00|7.39|5.79|7.38|5.78|7.41|5.81|7.37|5.77|0
1660769100000|2022-08-17 20:45:00|7.37|5.77|7.39|5.79|7.39|5.79|7.36|5.76|0
1660769400000|2022-08-17 20:50:00|7.37|5.77|7.42|5.82|7.42|5.82|7.37|5.77|0
1660769700000|2022-08-17 20:55:00|7.4|5.8|7.26|5.66|7.42|5.82|7.24|5.64|0
1660770000000|2022-08-17 21:00:00|7.27|5.67|7.28|5.68|7.28|5.68|7.26|5.66|0
1660770300000|2022-08-17 21:05:00|7.27|5.67|7.3|5.7|7.3|5.7|7.27|5.67|0
1660770600000|2022-08-17 21:10:00|7.29|5.69|7.29|5.69|7.3|5.7|7.29|5.69|0
1660770900000|2022-08-17 21:15:00|7.3|5.7|7.29|5.69|7.3|5.7|7.29|5.69|0
1660771200000|2022-08-17 21:20:00|7.28|5.68|7.29|5.69|7.29|5.69|7.28|5.68|0
1660771500000|2022-08-17 21:25:00|7.28|5.68|7.28|5.68|7.28|5.68|7.28|5.68|0
1660772100000|2022-08-17 21:35:00|7.29|5.69|7.29|5.69|7.29|5.69|7.29|5.69|0
1660772400000|2022-08-17 21:40:00|7.3|5.7|7.31|5.71|7.32|5.72|7.29|5.69|0
1660773000000|2022-08-17 21:50:00|7.32|5.72|7.31|5.71|7.32|5.72|7.31|5.71|0
1660773300000|2022-08-17 21:55:00|7.32|5.72|7.31|5.71|7.32|5.72|7.31|5.71|0
1660773600000|2022-08-17 22:00:00|7.33|5.73|7.5|5.9|7.53|5.93|7.33|5.73|0
1660773900000|2022-08-17 22:05:00|7.49|5.89|7.48|5.88|7.53|5.93|7.46|5.86|0
1660774200000|2022-08-17 22:10:00|7.47|5.87|7.49|5.89|7.49|5.89|7.42|5.82|0
1660774500000|2022-08-17 22:15:00|7.48|5.88|7.48|5.88|7.49|5.89|7.45|5.85|0
1660774800000|2022-08-17 22:20:00|7.47|5.87|7.44|5.84|7.49|5.89|7.43|5.83|0
1660775100000|2022-08-17 22:25:00|7.45|5.85|7.44|5.84|7.47|5.87|7.43|5.83|0
1660775400000|2022-08-17 22:30:00|7.43|5.83|7.46|5.86|7.46|5.86|7.42|5.82|0
1660775700000|2022-08-17 22:35:00|7.47|5.87|7.53|5.93|7.54|5.94|7.47|5.87|0
1660776000000|2022-08-17 22:40:00|7.57|5.97|7.6|6|7.62|6.02|7.56|5.96|0
1660776300000|2022-08-17 22:45:00|7.59|5.99|7.63|6.03|7.63|6.03|7.57|5.97|0
1660776600000|2022-08-17 22:50:00|7.64|6.04|7.6|6|7.66|6.06|7.6|6|0
1660776900000|2022-08-17 22:55:00|7.61|6.01|7.61|6.01|7.62|6.02|7.6|6|0
1660777200000|2022-08-17 23:00:00|7.62|6.02|7.65|6.05|7.68|6.08|7.61|6.01|0
1660777500000|2022-08-17 23:05:00|7.66|6.06|7.68|6.08|7.7|6.1|7.66|6.06|0
1660777800000|2022-08-17 23:10:00|7.69|6.09|7.7|6.1|7.7|6.1|7.68|6.08|0
1660778100000|2022-08-17 23:15:00|7.69|6.09|7.8|6.2|7.8|6.2|7.69|6.09|0
1660778400000|2022-08-17 23:20:00|7.79|6.19|7.77|6.17|7.79|6.19|7.7|6.1|0
1660778700000|2022-08-17 23:25:00|7.78|6.18|7.78|6.18|7.8|6.2|7.74|6.14|0
1660779000000|2022-08-17 23:30:00|7.79|6.19|7.82|6.22|7.82|6.22|7.75|6.15|0
1660779300000|2022-08-17 23:35:00|7.81|6.21|7.81|6.21|7.82|6.22|7.77|6.17|0
1660779600000|2022-08-17 23:40:00|7.8|6.2|7.72|6.12|7.81|6.21|7.72|6.12|0
1660779900000|2022-08-17 23:45:00|7.71|6.11|7.71|6.11|7.72|6.12|7.66|6.06|0
1660780200000|2022-08-17 23:50:00|7.7|6.1|7.75|6.15|7.83|6.23|7.68|6.08|0
1660780500000|2022-08-17 23:55:00|7.74|6.14|7.73|6.13|7.75|6.15|7.68|6.08|0
1660780800000|2022-08-18 00:00:00|7.75|6.15|7.8|6.2|7.81|6.21|7.72|6.12|0
1660781100000|2022-08-18 00:05:00|7.79|6.19|7.8|6.2|7.81|6.21|7.74|6.14|0
1660781400000|2022-08-18 00:10:00|7.79|6.19|7.84|6.24|7.86|6.26|7.79|6.19|0
1660781700000|2022-08-18 00:15:00|7.83|6.23|7.73|6.13|7.83|6.23|7.72|6.12|0
1660782000000|2022-08-18 00:20:00|7.72|6.12|7.81|6.21|7.81|6.21|7.71|6.11|0
1660782300000|2022-08-18 00:25:00|7.82|6.22|7.87|6.27|7.87|6.27|7.81|6.21|0
1660782600000|2022-08-18 00:30:00|7.88|6.28|7.91|6.31|7.93|6.33|7.84|6.24|0
1660782900000|2022-08-18 00:35:00|7.92|6.32|7.84|6.24|7.92|6.32|7.84|6.24|0
1660783200000|2022-08-18 00:40:00|7.86|6.26|7.82|6.22|7.86|6.26|7.78|6.18|0
1660783500000|2022-08-18 00:45:00|7.83|6.23|7.78|6.18|7.84|6.24|7.76|6.16|0
1660783800000|2022-08-18 00:50:00|7.79|6.19|7.73|6.13|7.8|6.2|7.71|6.11|0
1660784100000|2022-08-18 00:55:00|7.72|6.12|7.73|6.13|7.77|6.17|7.72|6.12|0
1660784400000|2022-08-18 01:00:00|7.74|6.14|7.6|6|7.76|6.16|7.6|6|0
1660784700000|2022-08-18 01:05:00|7.58|5.98|7.61|6.01|7.62|6.02|7.56|5.96|0
1660785000000|2022-08-18 01:10:00|7.6|6|7.57|5.97|7.62|6.02|7.56|5.96|0
1660785300000|2022-08-18 01:15:00|7.56|5.96|7.44|5.84|7.57|5.97|7.44|5.84|0
1660785600000|2022-08-18 01:20:00|7.45|5.85|7.47|5.87|7.5|5.9|7.43|5.83|0
1660785900000|2022-08-18 01:25:00|7.46|5.86|7.52|5.92|7.56|5.96|7.46|5.86|0
1660786200000|2022-08-18 01:30:00|7.49|5.89|7.55|5.95|7.57|5.97|7.49|5.89|0
1660786500000|2022-08-18 01:35:00|7.54|5.94|7.61|6.01|7.62|6.02|7.53|5.93|0
1660786800000|2022-08-18 01:40:00|7.62|6.02|7.58|5.98|7.65|6.05|7.57|5.97|0
1660787100000|2022-08-18 01:45:00|7.57|5.97|7.6|6|7.64|6.04|7.55|5.95|0
1660787400000|2022-08-18 01:50:00|7.63|6.03|7.69|6.09|7.72|6.12|7.61|6.01|0
1660787700000|2022-08-18 01:55:00|7.7|6.1|7.63|6.03|7.71|6.11|7.63|6.03|0
1660788000000|2022-08-18 02:00:00|7.65|6.05|7.58|5.98|7.66|6.06|7.57|5.97|0
1660788300000|2022-08-18 02:05:00|7.59|5.99|7.44|5.84|7.61|6.01|7.41|5.81|0
1660788600000|2022-08-18 02:10:00|7.45|5.85|7.49|5.89|7.49|5.89|7.42|5.82|0
1660788900000|2022-08-18 02:15:00|7.48|5.88|7.46|5.86|7.51|5.91|7.44|5.84|0
1660789200000|2022-08-18 02:20:00|7.45|5.85|7.52|5.92|7.53|5.93|7.45|5.85|0
1660789500000|2022-08-18 02:25:00|7.53|5.93|7.5|5.9|7.53|5.93|7.49|5.89|0
1660789800000|2022-08-18 02:30:00|7.52|5.92|7.41|5.81|7.55|5.95|7.38|5.78|0
1660790100000|2022-08-18 02:35:00|7.42|5.82|7.38|5.78|7.43|5.83|7.37|5.77|0
1660790400000|2022-08-18 02:40:00|7.37|5.77|7.35|5.75|7.38|5.78|7.34|5.74|0
1660790700000|2022-08-18 02:45:00|7.34|5.74|7.33|5.73|7.37|5.77|7.32|5.72|0
1660791000000|2022-08-18 02:50:00|7.35|5.75|7.34|5.74|7.38|5.78|7.33|5.73|0
1660791300000|2022-08-18 02:55:00|7.35|5.75|7.36|5.76|7.38|5.78|7.34|5.74|0
1660791600000|2022-08-18 03:00:00|7.35|5.75|7.34|5.74|7.35|5.75|7.31|5.71|0
1660791900000|2022-08-18 03:05:00|7.33|5.73|7.33|5.73|7.37|5.77|7.3|5.7|0
1660792200000|2022-08-18 03:10:00|7.32|5.72|7.32|5.72|7.35|5.75|7.3|5.7|0
1660792500000|2022-08-18 03:15:00|7.31|5.71|7.28|5.68|7.31|5.71|7.27|5.67|0
1660792800000|2022-08-18 03:20:00|7.29|5.69|7.3|5.7|7.31|5.71|7.28|5.68|0
1660793100000|2022-08-18 03:25:00|7.29|5.69|7.26|5.66|7.31|5.71|7.25|5.65|0
1660793400000|2022-08-18 03:30:00|7.27|5.67|7.31|5.71|7.31|5.71|7.26|5.66|0
1660793700000|2022-08-18 03:35:00|7.32|5.72|7.38|5.78|7.4|5.8|7.32|5.72|0
1660794000000|2022-08-18 03:40:00|7.39|5.79|7.43|5.83|7.44|5.84|7.37|5.77|0
1660794300000|2022-08-18 03:45:00|7.42|5.82|7.38|5.78|7.42|5.82|7.37|5.77|0
1660794600000|2022-08-18 03:50:00|7.39|5.79|7.38|5.78|7.41|5.81|7.37|5.77|0
1660794900000|2022-08-18 03:55:00|7.39|5.79|7.36|5.76|7.39|5.79|7.34|5.74|0
1660795200000|2022-08-18 04:00:00|7.38|5.78|7.39|5.79|7.39|5.79|7.35|5.75|0
1660795500000|2022-08-18 04:05:00|7.38|5.78|7.33|5.73|7.4|5.8|7.33|5.73|0
1660795800000|2022-08-18 04:10:00|7.34|5.74|7.37|5.77|7.37|5.77|7.33|5.73|0
1660796100000|2022-08-18 04:15:00|7.36|5.76|7.32|5.72|7.36|5.76|7.31|5.71|0
1660796400000|2022-08-18 04:20:00|7.31|5.71|7.31|5.71|7.33|5.73|7.31|5.71|0
1660796700000|2022-08-18 04:25:00|7.32|5.72|7.28|5.68|7.32|5.72|7.27|5.67|0
1660797000000|2022-08-18 04:30:00|7.27|5.67|7.28|5.68|7.28|5.68|7.26|5.66|0
1660797300000|2022-08-18 04:35:00|7.29|5.69|7.33|5.73|7.34|5.74|7.29|5.69|0
1660797600000|2022-08-18 04:40:00|7.34|5.74|7.37|5.77|7.39|5.79|7.34|5.74|0
1660797900000|2022-08-18 04:45:00|7.36|5.76|7.35|5.75|7.37|5.77|7.33|5.73|0
1660798200000|2022-08-18 04:50:00|7.33|5.73|7.39|5.79|7.39|5.79|7.33|5.73|0
1660798500000|2022-08-18 04:55:00|7.4|5.8|7.48|5.88|7.49|5.89|7.4|5.8|0
1660798800000|2022-08-18 05:00:00|7.49|5.89|7.43|5.83|7.5|5.9|7.42|5.82|0
1660799100000|2022-08-18 05:05:00|7.42|5.82|7.35|5.75|7.44|5.84|7.35|5.75|0
1660799400000|2022-08-18 05:10:00|7.36|5.76|7.32|5.72|7.36|5.76|7.3|5.7|0
1660799700000|2022-08-18 05:15:00|7.31|5.71|7.31|5.71|7.33|5.73|7.29|5.69|0
1660800000000|2022-08-18 05:20:00|7.32|5.72|7.35|5.75|7.35|5.75|7.31|5.71|0
1660800300000|2022-08-18 05:25:00|7.34|5.74|7.27|5.67|7.34|5.74|7.27|5.67|0
1660800600000|2022-08-18 05:30:00|7.28|5.68|7.34|5.74|7.39|5.79|7.27|5.67|0
1660800900000|2022-08-18 05:35:00|7.35|5.75|7.36|5.76|7.38|5.78|7.32|5.72|0
1660801200000|2022-08-18 05:40:00|7.35|5.75|7.37|5.77|7.37|5.77|7.34|5.74|0
1660801500000|2022-08-18 05:45:00|7.38|5.78|7.44|5.84|7.46|5.86|7.38|5.78|0
1660801800000|2022-08-18 05:50:00|7.43|5.83|7.5|5.9|7.53|5.93|7.39|5.79|0
1660802100000|2022-08-18 05:55:00|7.52|5.92|7.6|6|7.61|6.01|7.5|5.9|0
1660802400000|2022-08-18 06:00:00|7.62|6.02|7.58|5.98|7.73|6.13|7.55|5.95|0
1660802700000|2022-08-18 06:05:00|7.59|5.99|7.51|5.91|7.68|6.08|7.49|5.89|0
1660803000000|2022-08-18 06:10:00|7.49|5.89|7.83|6.23|8|6.4|7.38|5.78|0
1660803300000|2022-08-18 06:15:00|7.84|6.24|7.35|5.75|7.87|6.27|7.33|5.73|0
1660803600000|2022-08-18 06:20:00|7.34|5.74|7.42|5.82|7.43|5.83|7.33|5.73|0
1660803900000|2022-08-18 06:25:00|7.43|5.83|7.53|5.93|7.55|5.95|7.42|5.82|0
1660804200000|2022-08-18 06:30:00|7.54|5.94|7.67|6.07|7.71|6.11|7.53|5.93|0
1660804500000|2022-08-18 06:35:00|7.69|6.09|7.66|6.06|7.71|6.11|7.58|5.98|0
1660804800000|2022-08-18 06:40:00|7.64|6.04|7.6|6|7.71|6.11|7.6|6|0
1660805100000|2022-08-18 06:45:00|7.61|6.01|7.64|6.04|7.66|6.06|7.56|5.96|0
1660805400000|2022-08-18 06:50:00|7.62|6.02|7.75|6.15|7.75|6.15|7.61|6.01|0
1660805700000|2022-08-18 06:55:00|7.74|6.14|7.8|6.2|7.85|6.25|7.74|6.14|0
1660806000000|2022-08-18 07:00:00|7.75|6.15|7.71|6.11|7.76|6.16|7.65|6.05|0
1660806300000|2022-08-18 07:05:00|7.62|6.22|7.53|6.13|7.74|6.34|7.34|5.94|0
1660806600000|2022-08-18 07:10:00|7.54|6.14|7.53|6.13|7.58|6.18|7.48|6.08|0
1660806900000|2022-08-18 07:15:00|7.55|6.15|7.77|6.37|7.78|6.38|7.54|6.14|0
1660807200000|2022-08-18 07:20:00|7.8|6.4|7.59|6.19|7.82|6.42|7.58|6.18|0
1660807500000|2022-08-18 07:25:00|7.6|6.2|7.55|6.15|7.65|6.25|7.48|6.08|0
1660807800000|2022-08-18 07:30:00|7.54|6.14|7.5|6.1|7.59|6.19|7.47|6.07|0
1660808100000|2022-08-18 07:35:00|7.51|6.11|7.47|6.07|7.59|6.19|7.45|6.05|0
1660808400000|2022-08-18 07:40:00|7.48|6.08|7.52|6.12|7.53|6.13|7.4|6|0
1660808700000|2022-08-18 07:45:00|7.53|6.13|7.53|6.13|7.59|6.19|7.5|6.1|0
1660809000000|2022-08-18 07:50:00|7.51|6.11|7.59|6.19|7.62|6.22|7.5|6.1|0
1660809300000|2022-08-18 07:55:00|7.58|6.18|7.26|5.86|7.62|6.22|7.26|5.86|0
1660809600000|2022-08-18 08:00:00|7.24|5.84|7.19|5.79|7.27|5.87|7.17|5.77|0
1660809900000|2022-08-18 08:05:00|7.17|5.77|7.14|5.74|7.24|5.84|7.09|5.69|0
1660810200000|2022-08-18 08:10:00|7.15|5.75|7.18|5.78|7.21|5.81|7.13|5.73|0
1660810500000|2022-08-18 08:15:00|7.17|5.77|7.24|5.84|7.24|5.84|7.11|5.71|0
1660810800000|2022-08-18 08:20:00|7.25|5.85|7.29|5.89|7.36|5.96|7.25|5.85|0
1660811100000|2022-08-18 08:25:00|7.28|5.88|7.28|5.88|7.36|5.96|7.27|5.87|0
1660811400000|2022-08-18 08:30:00|7.27|5.87|7.25|5.85|7.33|5.93|7.24|5.84|0
1660811700000|2022-08-18 08:35:00|7.26|5.86|7.25|5.85|7.3|5.9|7.21|5.81|0
1660812000000|2022-08-18 08:40:00|7.26|5.86|7.08|5.68|7.29|5.89|7.07|5.67|0
1660812300000|2022-08-18 08:45:00|7.07|5.67|7|5.6|7.09|5.69|6.96|5.56|0
1660812600000|2022-08-18 08:50:00|7.02|5.62|7.06|5.66|7.06|5.66|6.96|5.56|0
1660812900000|2022-08-18 08:55:00|7.08|5.68|6.88|5.48|7.09|5.69|6.86|5.46|0
1660813200000|2022-08-18 09:00:00|6.87|5.47|6.88|5.48|6.9|5.5|6.82|5.42|0
1660813500000|2022-08-18 09:05:00|6.89|5.49|6.77|5.37|6.89|5.49|6.69|5.29|0
1660813800000|2022-08-18 09:10:00|6.78|5.38|6.82|5.42|6.82|5.42|6.72|5.32|0
1660814100000|2022-08-18 09:15:00|6.81|5.41|6.76|5.36|6.83|5.43|6.76|5.36|0
1660814400000|2022-08-18 09:20:00|6.77|5.37|6.77|5.37|6.8|5.4|6.72|5.32|0
1660814700000|2022-08-18 09:25:00|6.76|5.36|6.7|5.3|6.77|5.37|6.65|5.25|0
1660815000000|2022-08-18 09:30:00|6.71|5.31|6.73|5.33|6.75|5.35|6.68|5.28|0
1660815300000|2022-08-18 09:35:00|6.7|5.3|6.62|5.22|6.73|5.33|6.6|5.2|0
1660815600000|2022-08-18 09:40:00|6.63|5.23|6.56|5.16|6.64|5.24|6.55|5.15|0
1660815900000|2022-08-18 09:45:00|6.57|5.17|6.55|5.15|6.61|5.21|6.51|5.11|0
1660816200000|2022-08-18 09:50:00|6.56|5.16|6.48|5.08|6.6|5.2|6.48|5.08|0
1660816500000|2022-08-18 09:55:00|6.49|5.09|6.5|5.1|6.54|5.14|6.46|5.06|0
1660816800000|2022-08-18 10:00:00|6.48|5.08|6.31|4.91|6.5|5.1|6.31|4.91|0
1660817100000|2022-08-18 10:05:00|6.3|4.9|6.35|4.95|6.37|4.97|6.26|4.86|0
1660817400000|2022-08-18 10:10:00|6.34|4.94|6.44|5.04|6.45|5.05|6.34|4.94|0
1660817700000|2022-08-18 10:15:00|6.43|5.03|6.45|5.05|6.5|5.1|6.41|5.01|0
1660818000000|2022-08-18 10:20:00|6.44|5.04|6.45|5.05|6.48|5.08|6.42|5.02|0
1660818300000|2022-08-18 10:25:00|6.44|5.04|6.45|5.05|6.46|5.06|6.41|5.01|0
1660818600000|2022-08-18 10:30:00|6.44|5.04|6.43|5.03|6.45|5.05|6.41|5.01|0
1660818900000|2022-08-18 10:35:00|6.41|5.01|6.37|4.97|6.42|5.02|6.35|4.95|0
1660819200000|2022-08-18 10:40:00|6.36|4.96|6.47|5.07|6.47|5.07|6.35|4.95|0
1660819500000|2022-08-18 10:45:00|6.48|5.08|6.53|5.13|6.58|5.18|6.48|5.08|0
1660819800000|2022-08-18 10:50:00|6.54|5.14|6.54|5.14|6.58|5.18|6.51|5.11|0
1660820100000|2022-08-18 10:55:00|6.55|5.15|6.54|5.14|6.56|5.16|6.5|5.1|0
1660820400000|2022-08-18 11:00:00|6.55|5.15|6.54|5.14|6.61|5.21|6.51|5.11|0
1660820700000|2022-08-18 11:05:00|6.53|5.13|6.47|5.07|6.53|5.13|6.46|5.06|0
1660821000000|2022-08-18 11:10:00|6.46|5.06|6.43|5.03|6.47|5.07|6.43|5.03|0
1660821300000|2022-08-18 11:15:00|6.42|5.02|6.48|5.08|6.48|5.08|6.42|5.02|0
1660821600000|2022-08-18 11:20:00|6.49|5.09|6.5|5.1|6.53|5.13|6.45|5.05|0
1660821900000|2022-08-18 11:25:00|6.51|5.11|6.6|5.2|6.6|5.2|6.49|5.09|0
1660822200000|2022-08-18 11:30:00|6.59|5.19|6.41|5.01|6.6|5.2|6.37|4.97|0
1660822500000|2022-08-18 11:35:00|6.42|5.02|6.36|4.96|6.43|5.03|6.34|4.94|0
1660822800000|2022-08-18 11:40:00|6.35|4.95|6.36|4.96|6.43|5.03|6.34|4.94|0
1660823100000|2022-08-18 11:45:00|6.35|4.95|6.34|4.94|6.38|4.98|6.31|4.91|0
1660823400000|2022-08-18 11:50:00|6.35|4.95|6.34|4.94|6.39|4.99|6.33|4.93|0
1660823700000|2022-08-18 11:55:00|6.35|4.95|6.28|4.88|6.37|4.97|6.28|4.88|0
1660824000000|2022-08-18 12:00:00|6.29|4.89|6.19|4.79|6.3|4.9|6.18|4.78|0
1660824300000|2022-08-18 12:05:00|6.2|4.8|6.25|4.85|6.75|5.35|6.02|4.62|0
1660824600000|2022-08-18 12:10:00|6.24|4.84|6.39|4.99|6.4|5|6.24|4.84|0
1660824900000|2022-08-18 12:15:00|6.4|5|6.49|5.09|6.49|5.09|6.39|4.99|0
1660825200000|2022-08-18 12:20:00|6.5|5.1|6.48|5.08|6.51|5.11|6.46|5.06|0
1660825500000|2022-08-18 12:25:00|6.47|5.07|6.51|5.11|6.51|5.11|6.44|5.04|0
1660825800000|2022-08-18 12:30:00|6.5|5.1|6.5|5.1|6.69|5.29|6.48|5.08|0
1660826100000|2022-08-18 12:35:00|6.49|5.09|6.6|5.2|6.64|5.24|6.47|5.07|0
1660826400000|2022-08-18 12:40:00|6.61|5.21|6.56|5.16|6.73|5.33|6.55|5.15|0
1660826700000|2022-08-18 12:45:00|6.57|5.17|6.55|5.15|6.64|5.24|6.53|5.13|0
1660827000000|2022-08-18 12:50:00|6.56|5.16|6.54|5.14|6.64|5.24|6.5|5.1|0
1660827300000|2022-08-18 12:55:00|6.53|5.13|6.52|5.12|6.63|5.23|6.51|5.11|0
1660827600000|2022-08-18 13:00:00|6.49|5.09|6.36|4.96|6.59|5.19|6.31|4.91|0
1660827900000|2022-08-18 13:05:00|6.37|4.97|6.44|5.04|6.47|5.07|6.37|4.97|0
1660828200000|2022-08-18 13:10:00|6.43|5.03|6.42|5.02|6.44|5.04|6.38|4.98|0
1660828500000|2022-08-18 13:15:00|6.41|5.01|6.39|4.99|6.44|5.04|6.37|4.97|0
1660828800000|2022-08-18 13:20:00|6.38|4.98|6.4|5|6.41|5.01|6.34|4.94|0
1660829100000|2022-08-18 13:25:00|6.43|5.03|6.53|5.13|6.58|5.18|6.42|5.02|0
1660829400000|2022-08-18 13:30:00|6.52|5.12|6.9|5.5|7.17|5.77|6.45|5.05|0
1660829700000|2022-08-18 13:35:00|6.93|5.53|6.72|5.32|6.97|5.57|6.65|5.25|0
1660830000000|2022-08-18 13:40:00|6.73|5.33|6.61|5.21|6.87|5.47|6.59|5.19|0
1660830300000|2022-08-18 13:45:00|6.59|5.19|7.02|5.62|7.02|5.62|6.58|5.18|0
1660830600000|2022-08-18 13:50:00|7.01|5.61|6.94|5.54|7.06|5.66|6.81|5.41|0
1660830900000|2022-08-18 13:55:00|6.93|5.53|6.97|5.57|7.02|5.62|6.83|5.43|0
1660831200000|2022-08-18 14:00:00|7.01|5.61|7.03|5.63|7.2|5.8|7.01|5.61|0
1660831500000|2022-08-18 14:05:00|7|5.6|6.91|5.51|7.14|5.74|6.9|5.5|0
1660831800000|2022-08-18 14:10:00|6.94|5.54|6.93|5.53|7.09|5.69|6.91|5.51|0
1660832100000|2022-08-18 14:15:00|6.95|5.55|6.84|5.44|7.02|5.62|6.83|5.43|0
1660832400000|2022-08-18 14:20:00|6.83|5.43|6.43|5.03|6.86|5.46|6.39|4.99|0
1660832700000|2022-08-18 14:25:00|6.44|5.04|6.56|5.16|6.57|5.17|6.38|4.98|0
1660833000000|2022-08-18 14:30:00|6.54|5.14|6.53|5.13|6.71|5.31|6.47|5.07|0
1660833300000|2022-08-18 14:35:00|6.55|5.15|6.44|5.04|6.62|5.22|6.44|5.04|0
1660833600000|2022-08-18 14:40:00|6.43|5.03|6.3|4.9|6.47|5.07|6.21|4.81|0
1660833900000|2022-08-18 14:45:00|6.28|4.88|6.11|4.71|6.34|4.94|6.1|4.7|0
1660834200000|2022-08-18 14:50:00|6.1|4.7|6.11|4.71|6.47|5.07|6.07|4.67|0
1660834500000|2022-08-18 14:55:00|6.12|4.72|6.18|4.78|6.27|4.87|6.09|4.69|0
1660834800000|2022-08-18 15:00:00|6.16|4.76|6.29|4.89|6.32|4.92|6.04|4.64|0
1660835100000|2022-08-18 15:05:00|6.28|4.88|6.27|4.87|6.4|5|6.25|4.85|0
1660835400000|2022-08-18 15:10:00|6.24|4.84|6.1|4.7|6.27|4.87|6.09|4.69|0
1660835700000|2022-08-18 15:15:00|6.09|4.69|6.1|4.7|6.14|4.74|5.95|4.55|0
1660836000000|2022-08-18 15:20:00|6.11|4.71|5.86|4.46|6.11|4.71|5.86|4.46|0
1660836300000|2022-08-18 15:25:00|5.88|4.48|5.87|4.47|5.96|4.56|5.81|4.41|0
1660836600000|2022-08-18 15:30:00|5.84|4.44|5.8|4.4|5.92|4.52|5.73|4.33|0
1660836900000|2022-08-18 15:35:00|5.79|4.39|5.76|4.36|5.86|4.46|5.71|4.31|0
1660837200000|2022-08-18 15:40:00|5.75|4.35|5.75|4.35|5.82|4.42|5.68|4.28|0
1660837500000|2022-08-18 15:45:00|5.74|4.34|5.69|4.29|5.8|4.4|5.66|4.26|0
1660837800000|2022-08-18 15:50:00|5.67|4.27|5.73|4.33|5.77|4.37|5.63|4.23|0
1660838100000|2022-08-18 15:55:00|5.72|4.32|5.81|4.41|5.81|4.41|5.63|4.23|0
1660838400000|2022-08-18 16:00:00|5.78|4.38|5.73|4.33|5.86|4.46|5.71|4.31|0
1660838700000|2022-08-18 16:05:00|5.72|4.32|5.81|4.41|5.83|4.43|5.71|4.31|0
1660839000000|2022-08-18 16:10:00|5.82|4.42|5.83|4.43|5.87|4.47|5.77|4.37|0
1660839300000|2022-08-18 16:15:00|5.82|4.42|5.84|4.44|5.87|4.47|5.79|4.39|0
1660839600000|2022-08-18 16:20:00|5.85|4.45|6.18|4.78|6.21|4.81|5.85|4.45|0
1660839900000|2022-08-18 16:25:00|6.19|4.79|6.21|4.81|6.27|4.87|6.11|4.71|0
1660840200000|2022-08-18 16:30:00|6.2|4.8|6.17|4.77|6.28|4.88|6.16|4.76|0
1660840500000|2022-08-18 16:35:00|6.16|4.76|6.24|4.84|6.32|4.92|6.15|4.75|0
1660840800000|2022-08-18 16:40:00|6.26|4.86|6.47|5.07|6.47|5.07|6.22|4.82|0
1660841100000|2022-08-18 16:45:00|6.48|5.08|6.28|4.88|6.49|5.09|6.24|4.84|0
1660841400000|2022-08-18 16:50:00|6.3|4.9|6.25|4.85|6.34|4.94|6.25|4.85|0
1660841700000|2022-08-18 16:55:00|6.26|4.86|6.28|4.88|6.33|4.93|6.23|4.83|0
1660842000000|2022-08-18 17:00:00|6.26|4.86|6.34|4.94|6.36|4.96|6.22|4.82|0
1660842300000|2022-08-18 17:05:00|6.35|4.95|6.09|4.69|6.35|4.95|6.08|4.68|0
1660842600000|2022-08-18 17:10:00|6.08|4.68|6.24|4.84|6.24|4.84|6.01|4.61|0
1660842900000|2022-08-18 17:15:00|6.23|4.83|6.07|4.67|6.25|4.85|6.07|4.67|0
1660843200000|2022-08-18 17:20:00|6.06|4.66|6.08|4.68|6.13|4.73|5.99|4.59|0
1660843500000|2022-08-18 17:25:00|6.07|4.67|6.02|4.62|6.12|4.72|5.97|4.57|0
1660843800000|2022-08-18 17:30:00|6.01|4.61|6|4.6|6.09|4.69|5.97|4.57|0
1660844100000|2022-08-18 17:35:00|5.99|4.59|5.89|4.49|6|4.6|5.89|4.49|0
1660844400000|2022-08-18 17:40:00|5.88|4.48|5.91|4.51|5.92|4.52|5.87|4.47|0
1660844700000|2022-08-18 17:45:00|5.92|4.52|6|4.6|6.02|4.62|5.92|4.52|0
1660845000000|2022-08-18 17:50:00|6.01|4.61|5.98|4.58|6.01|4.61|5.93|4.53|0
1660845300000|2022-08-18 17:55:00|5.99|4.59|6.03|4.63|6.1|4.7|5.98|4.58|0
1660845600000|2022-08-18 18:00:00|6.02|4.62|6.02|4.62|6.11|4.71|5.97|4.57|0
1660845900000|2022-08-18 18:05:00|6.01|4.61|5.87|4.47|6.05|4.65|5.86|4.46|0
1660846200000|2022-08-18 18:10:00|5.88|4.48|5.89|4.49|5.97|4.57|5.81|4.41|0
1660846500000|2022-08-18 18:15:00|5.9|4.5|5.83|4.43|5.91|4.51|5.81|4.41|0
1660846800000|2022-08-18 18:20:00|5.84|4.44|5.83|4.43|5.93|4.53|5.82|4.42|0
1660847100000|2022-08-18 18:25:00|5.82|4.42|5.86|4.46|5.89|4.49|5.82|4.42|0
1660847400000|2022-08-18 18:30:00|5.85|4.45|5.96|4.56|6.02|4.62|5.85|4.45|0
1660847700000|2022-08-18 18:35:00|5.97|4.57|5.97|4.57|6.01|4.61|5.94|4.54|0
1660848000000|2022-08-18 18:40:00|5.98|4.58|5.84|4.44|5.99|4.59|5.84|4.44|0
1660848300000|2022-08-18 18:45:00|5.85|4.45|5.92|4.52|5.94|4.54|5.83|4.43|0
1660848600000|2022-08-18 18:50:00|5.91|4.51|5.7|4.3|5.93|4.53|5.7|4.3|0
1660848900000|2022-08-18 18:55:00|5.71|4.31|5.74|4.34|5.75|4.35|5.67|4.27|0
1660849200000|2022-08-18 19:00:00|5.75|4.35|5.69|4.29|5.78|4.38|5.67|4.27|0
1660849500000|2022-08-18 19:05:00|5.67|4.27|5.67|4.27|5.69|4.29|5.64|4.24|0
1660849800000|2022-08-18 19:10:00|5.66|4.26|5.61|4.21|5.7|4.3|5.57|4.17|0
1660850100000|2022-08-18 19:15:00|5.59|4.19|5.47|4.07|5.64|4.24|5.45|4.05|0
1660850400000|2022-08-18 19:20:00|5.48|4.08|5.45|4.05|5.58|4.18|5.44|4.04|0
1660850700000|2022-08-18 19:25:00|5.44|4.04|5.47|4.07|5.52|4.12|5.43|4.03|0
1660851000000|2022-08-18 19:30:00|5.46|4.06|5.4|4|5.53|4.13|5.39|3.99|0
1660851300000|2022-08-18 19:35:00|5.41|4.01|5.45|4.05|5.45|4.05|5.38|3.98|0
1660851600000|2022-08-18 19:40:00|5.44|4.04|5.45|4.05|5.5|4.1|5.4|4|0
1660851900000|2022-08-18 19:45:00|5.46|4.06|5.52|4.12|5.57|4.17|5.43|4.03|0
1660852200000|2022-08-18 19:50:00|5.54|4.14|5.76|4.36|5.78|4.38|5.54|4.14|0
1660852500000|2022-08-18 19:55:00|5.75|4.35|5.62|4.22|5.84|4.44|5.62|4.22|0
1660852800000|2022-08-18 20:00:00|5.63|4.23|5.5|4.1|5.84|4.44|5.49|4.09|0
1660853100000|2022-08-18 20:05:00|5.51|4.11|5.59|4.19|5.59|4.19|5.51|4.11|0
1660853400000|2022-08-18 20:10:00|5.58|4.18|5.63|4.23|5.63|4.23|5.54|4.14|0
1660853700000|2022-08-18 20:15:00|5.7|4.1|5.65|4.05|5.7|4.1|5.65|4.05|0
1660854000000|2022-08-18 20:20:00|5.66|4.06|5.63|4.03|5.66|4.06|5.62|4.02|0
1660854300000|2022-08-18 20:25:00|5.62|4.02|5.62|4.02|5.64|4.04|5.59|3.99|0
1660854600000|2022-08-18 20:30:00|5.63|4.03|5.6|4|5.63|4.03|5.59|3.99|0
1660854900000|2022-08-18 20:35:00|5.59|3.99|5.62|4.02|5.62|4.02|5.59|3.99|0
1660855200000|2022-08-18 20:40:00|5.61|4.01|5.6|4|5.63|4.03|5.6|4|0
1660855500000|2022-08-18 20:45:00|5.59|3.99|5.6|4|5.61|4.01|5.59|3.99|0
1660855800000|2022-08-18 20:50:00|5.61|4.01|5.58|3.98|5.61|4.01|5.57|3.97|0
1660856100000|2022-08-18 20:55:00|5.57|3.97|5.59|3.99|5.63|4.03|5.57|3.97|0
1660856400000|2022-08-18 21:00:00|5.6|4|5.59|3.99|5.6|4|5.59|3.99|0
1660856700000|2022-08-18 21:05:00|5.6|4|5.59|3.99|5.6|4|5.58|3.98|0
1660857000000|2022-08-18 21:10:00|5.58|3.98|5.58|3.98|5.59|3.99|5.58|3.98|0
1660857300000|2022-08-18 21:15:00|5.59|3.99|5.58|3.98|5.6|4|5.58|3.98|0
1660857600000|2022-08-18 21:20:00|5.59|3.99|5.6|4|5.6|4|5.58|3.98|0
1660857900000|2022-08-18 21:25:00|5.59|3.99|5.59|3.99|5.59|3.99|5.58|3.98|0
1660858200000|2022-08-18 21:30:00|5.58|3.98|5.58|3.98|5.59|3.99|5.58|3.98|0
1660858500000|2022-08-18 21:35:00|5.59|3.99|5.59|3.99|5.59|3.99|5.58|3.98|0
1660858800000|2022-08-18 21:40:00|5.58|3.98|5.6|4|5.6|4|5.58|3.98|0
1660859100000|2022-08-18 21:45:00|5.59|3.99|5.59|3.99|5.59|3.99|5.59|3.99|0
1660859700000|2022-08-18 21:55:00|5.6|4|5.6|4|5.6|4|5.59|3.99|0
1660860000000|2022-08-18 22:00:00|5.61|4.01|5.67|4.07|5.69|4.09|5.59|3.99|0
1660860300000|2022-08-18 22:05:00|5.68|4.08|5.63|4.03|5.68|4.08|5.61|4.01|0
1660860600000|2022-08-18 22:10:00|5.64|4.04|5.65|4.05|5.65|4.05|5.61|4.01|0
1660860900000|2022-08-18 22:15:00|5.64|4.04|5.65|4.05|5.66|4.06|5.63|4.03|0
1660861200000|2022-08-18 22:20:00|5.66|4.06|5.63|4.03|5.66|4.06|5.62|4.02|0
1660861500000|2022-08-18 22:25:00|5.64|4.04|5.64|4.04|5.64|4.04|5.58|3.98|0
1660861800000|2022-08-18 22:30:00|5.63|4.03|5.64|4.04|5.65|4.05|5.62|4.02|0
1660862100000|2022-08-18 22:35:00|5.63|4.03|5.64|4.04|5.66|4.06|5.63|4.03|0
1660862400000|2022-08-18 22:40:00|5.63|4.03|5.61|4.01|5.64|4.04|5.61|4.01|0
1660862700000|2022-08-18 22:45:00|5.62|4.02|5.66|4.06|5.66|4.06|5.62|4.02|0
1660863000000|2022-08-18 22:50:00|5.67|4.07|5.64|4.04|5.67|4.07|5.64|4.04|0
1660863300000|2022-08-18 22:55:00|5.65|4.05|5.65|4.05|5.66|4.06|5.64|4.04|0
1660863600000|2022-08-18 23:00:00|5.66|4.06|5.67|4.07|5.67|4.07|5.65|4.05|0
1660863900000|2022-08-18 23:05:00|5.66|4.06|5.66|4.06|5.67|4.07|5.65|4.05|0
1660864200000|2022-08-18 23:10:00|5.65|4.05|5.65|4.05|5.65|4.05|5.64|4.04|0
1660864500000|2022-08-18 23:15:00|5.66|4.06|5.66|4.06|5.67|4.07|5.65|4.05|0
1660864800000|2022-08-18 23:20:00|5.67|4.07|5.67|4.07|5.68|4.08|5.66|4.06|0
1660865100000|2022-08-18 23:25:00|5.66|4.06|5.63|4.03|5.66|4.06|5.63|4.03|0
1660865400000|2022-08-18 23:30:00|5.64|4.04|5.66|4.06|5.66|4.06|5.64|4.04|0
1660865700000|2022-08-18 23:35:00|5.65|4.05|5.67|4.07|5.68|4.08|5.65|4.05|0
1660866000000|2022-08-18 23:40:00|5.68|4.08|5.7|4.1|5.7|4.1|5.67|4.07|0
1660866300000|2022-08-18 23:45:00|5.69|4.09|5.67|4.07|5.7|4.1|5.67|4.07|0
1660866600000|2022-08-18 23:50:00|5.66|4.06|5.64|4.04|5.68|4.08|5.64|4.04|0
1660866900000|2022-08-18 23:55:00|5.65|4.05|5.6|4|5.66|4.06|5.6|4|0
1660867200000|2022-08-19 00:00:00|5.61|4.01|5.69|4.09|5.69|4.09|5.55|3.95|0
1660867500000|2022-08-19 00:05:00|5.76|4.16|5.73|4.13|5.79|4.19|5.72|4.12|0
1660867800000|2022-08-19 00:10:00|5.74|4.14|5.81|4.21|5.82|4.22|5.73|4.13|0
1660868100000|2022-08-19 00:15:00|5.8|4.2|5.76|4.16|5.81|4.21|5.74|4.14|0
1660868400000|2022-08-19 00:20:00|5.77|4.17|5.78|4.18|5.78|4.18|5.75|4.15|0
1660868700000|2022-08-19 00:25:00|5.77|4.17|5.83|4.23|5.86|4.26|5.77|4.17|0
1660869000000|2022-08-19 00:30:00|5.84|4.24|5.83|4.23|5.84|4.24|5.78|4.18|0
1660869300000|2022-08-19 00:35:00|5.82|4.22|5.84|4.24|5.86|4.26|5.81|4.21|0
1660869600000|2022-08-19 00:40:00|5.85|4.25|5.81|4.21|5.85|4.25|5.79|4.19|0
1660869900000|2022-08-19 00:45:00|5.82|4.22|5.82|4.22|5.84|4.24|5.8|4.2|0
1660870200000|2022-08-19 00:50:00|5.81|4.21|5.82|4.22|5.84|4.24|5.8|4.2|0
1660870500000|2022-08-19 00:55:00|5.81|4.21|5.79|4.19|5.81|4.21|5.76|4.16|0
1660870800000|2022-08-19 01:00:00|5.78|4.18|5.78|4.18|5.82|4.22|5.78|4.18|0
1660871100000|2022-08-19 01:05:00|5.79|4.19|5.76|4.16|5.79|4.19|5.74|4.14|0
1660871400000|2022-08-19 01:10:00|5.75|4.15|5.74|4.14|5.76|4.16|5.72|4.12|0
1660871700000|2022-08-19 01:15:00|5.73|4.13|5.77|4.17|5.78|4.18|5.71|4.11|0
1660872000000|2022-08-19 01:20:00|5.76|4.16|5.77|4.17|5.79|4.19|5.76|4.16|0
1660872300000|2022-08-19 01:25:00|5.78|4.18|5.79|4.19|5.79|4.19|5.75|4.15|0
1660872600000|2022-08-19 01:30:00|5.77|4.17|5.91|4.31|5.92|4.32|5.76|4.16|0
1660872900000|2022-08-19 01:35:00|5.9|4.3|5.84|4.24|5.9|4.3|5.84|4.24|0
1660873200000|2022-08-19 01:40:00|5.83|4.23|5.84|4.24|5.88|4.28|5.81|4.21|0
1660873500000|2022-08-19 01:45:00|5.83|4.23|5.79|4.19|5.86|4.26|5.79|4.19|0
1660873800000|2022-08-19 01:50:00|5.78|4.18|5.76|4.16|5.79|4.19|5.73|4.13|0
1660874100000|2022-08-19 01:55:00|5.75|4.15|5.75|4.15|5.78|4.18|5.74|4.14|0
1660874400000|2022-08-19 02:00:00|5.74|4.14|5.77|4.17|5.78|4.18|5.74|4.14|0
1660874700000|2022-08-19 02:05:00|5.76|4.16|5.77|4.17|5.78|4.18|5.72|4.12|0
1660875000000|2022-08-19 02:10:00|5.78|4.18|5.75|4.15|5.81|4.21|5.74|4.14|0
1660875300000|2022-08-19 02:15:00|5.76|4.16|5.77|4.17|5.78|4.18|5.73|4.13|0
1660875600000|2022-08-19 02:20:00|5.75|4.15|5.76|4.16|5.78|4.18|5.73|4.13|0
1660875900000|2022-08-19 02:25:00|5.77|4.17|5.76|4.16|5.77|4.17|5.74|4.14|0
1660876200000|2022-08-19 02:30:00|5.75|4.15|5.73|4.13|5.75|4.15|5.72|4.12|0
1660876500000|2022-08-19 02:35:00|5.72|4.12|5.66|4.06|5.73|4.13|5.65|4.05|0
1660876800000|2022-08-19 02:40:00|5.65|4.05|5.67|4.07|5.68|4.08|5.64|4.04|0
1660877100000|2022-08-19 02:45:00|5.66|4.06|5.67|4.07|5.68|4.08|5.66|4.06|0
1660877400000|2022-08-19 02:50:00|5.66|4.06|5.65|4.05|5.66|4.06|5.63|4.03|0
1660877700000|2022-08-19 02:55:00|5.66|4.06|5.6|4|5.66|4.06|5.6|4|0
1660878000000|2022-08-19 03:00:00|5.59|3.99|5.61|4.01|5.62|4.02|5.58|3.98|0
1660878300000|2022-08-19 03:05:00|5.63|4.03|5.63|4.03|5.64|4.04|5.6|4|0
1660878600000|2022-08-19 03:10:00|5.62|4.02|5.62|4.02|5.64|4.04|5.6|4|0
1660878900000|2022-08-19 03:15:00|5.63|4.03|5.62|4.02|5.63|4.03|5.6|4|0
1660879200000|2022-08-19 03:20:00|5.61|4.01|5.63|4.03|5.63|4.03|5.59|3.99|0
1660879500000|2022-08-19 03:25:00|5.62|4.02|5.66|4.06|5.66|4.06|5.62|4.02|0
1660879800000|2022-08-19 03:30:00|5.67|4.07|5.75|4.15|5.8|4.2|5.67|4.07|0
1660880100000|2022-08-19 03:35:00|5.76|4.16|5.72|4.12|5.76|4.16|5.71|4.11|0
1660880400000|2022-08-19 03:40:00|5.71|4.11|5.74|4.14|5.75|4.15|5.71|4.11|0
1660880700000|2022-08-19 03:45:00|5.75|4.15|5.77|4.17|5.79|4.19|5.72|4.12|0
1660881000000|2022-08-19 03:50:00|5.76|4.16|5.78|4.18|5.78|4.18|5.74|4.14|0
1660881300000|2022-08-19 03:55:00|5.77|4.17|5.79|4.19|5.8|4.2|5.77|4.17|0
1660881600000|2022-08-19 04:00:00|5.8|4.2|5.83|4.23|5.83|4.23|5.79|4.19|0
1660881900000|2022-08-19 04:05:00|5.82|4.22|5.82|4.22|5.83|4.23|5.81|4.21|0
1660882200000|2022-08-19 04:10:00|5.83|4.23|5.81|4.21|5.84|4.24|5.8|4.2|0
1660882500000|2022-08-19 04:15:00|5.8|4.2|5.78|4.18|5.81|4.21|5.78|4.18|0
1660882800000|2022-08-19 04:20:00|5.79|4.19|5.77|4.17|5.79|4.19|5.76|4.16|0
1660883100000|2022-08-19 04:25:00|5.78|4.18|5.78|4.18|5.79|4.19|5.76|4.16|0
1660883400000|2022-08-19 04:30:00|5.77|4.17|5.75|4.15|5.78|4.18|5.75|4.15|0
1660883700000|2022-08-19 04:35:00|5.76|4.16|5.82|4.22|5.85|4.25|5.75|4.15|0
1660884000000|2022-08-19 04:40:00|5.83|4.23|5.82|4.22|5.85|4.25|5.8|4.2|0
1660884300000|2022-08-19 04:45:00|5.83|4.23|5.84|4.24|5.85|4.25|5.82|4.22|0
1660884600000|2022-08-19 04:50:00|5.83|4.23|5.81|4.21|5.84|4.24|5.81|4.21|0
1660884900000|2022-08-19 04:55:00|5.82|4.22|5.83|4.23|5.84|4.24|5.8|4.2|0
1660885200000|2022-08-19 05:00:00|5.82|4.22|5.87|4.27|5.87|4.27|5.81|4.21|0
1660885500000|2022-08-19 05:05:00|5.88|4.28|5.86|4.26|5.91|4.31|5.86|4.26|0
1660885800000|2022-08-19 05:10:00|5.85|4.25|5.87|4.27|5.89|4.29|5.84|4.24|0
1660886100000|2022-08-19 05:15:00|5.88|4.28|5.86|4.26|5.88|4.28|5.83|4.23|0
1660886400000|2022-08-19 05:20:00|5.87|4.27|5.89|4.29|5.91|4.31|5.84|4.24|0
1660886700000|2022-08-19 05:25:00|5.88|4.28|5.99|4.39|6.02|4.42|5.88|4.28|0
1660887000000|2022-08-19 05:30:00|6|4.4|6.05|4.45|6.05|4.45|5.98|4.38|0
1660887300000|2022-08-19 05:35:00|6.04|4.44|6.08|4.48|6.12|4.52|6.04|4.44|0
1660887600000|2022-08-19 05:40:00|6.07|4.47|6.08|4.48|6.09|4.49|6.05|4.45|0
1660887900000|2022-08-19 05:45:00|6.07|4.47|6.01|4.41|6.07|4.47|6.01|4.41|0
1660888200000|2022-08-19 05:50:00|6|4.4|5.95|4.35|6|4.4|5.92|4.32|0
1660888500000|2022-08-19 05:55:00|5.96|4.36|5.98|4.38|5.98|4.38|5.94|4.34|0
1660888800000|2022-08-19 06:00:00|5.99|4.39|6.02|4.42|6.06|4.46|5.98|4.38|0
1660889100000|2022-08-19 06:05:00|6.01|4.41|6.05|4.45|6.06|4.46|5.98|4.38|0
1660889400000|2022-08-19 06:10:00|6.04|4.44|6.1|4.5|6.11|4.51|6.01|4.41|0
1660889700000|2022-08-19 06:15:00|6.11|4.51|6.03|4.43|6.13|4.53|5.75|4.15|0
1660890000000|2022-08-19 06:20:00|6.04|4.44|6.04|4.44|6.05|4.45|6|4.4|0
1660890300000|2022-08-19 06:25:00|6.05|4.45|6.06|4.46|6.1|4.5|6|4.4|0
1660890600000|2022-08-19 06:30:00|6.07|4.47|6.12|4.52|6.18|4.58|6.04|4.44|0
1660890900000|2022-08-19 06:35:00|6.11|4.51|6.26|4.66|6.3|4.7|6.1|4.5|0
1660891200000|2022-08-19 06:40:00|6.24|4.64|6.26|4.66|6.35|4.75|6.22|4.62|0
1660891500000|2022-08-19 06:45:00|6.27|4.67|6.44|4.84|6.45|4.85|6.22|4.62|0
1660891800000|2022-08-19 06:50:00|6.43|4.83|6.44|4.84|6.46|4.86|6.38|4.78|0
1660892100000|2022-08-19 06:55:00|6.43|4.83|6.5|4.9|6.55|4.95|6.42|4.82|0
1660892400000|2022-08-19 07:00:00|6.53|4.93|6.46|4.86|6.58|4.98|6.45|4.85|0
1660892700000|2022-08-19 07:05:00|6.36|4.96|6.3|4.9|6.37|4.97|6.26|4.86|0
1660893000000|2022-08-19 07:10:00|6.31|4.91|6.27|4.87|6.32|4.92|6.18|4.78|0
1660893300000|2022-08-19 07:15:00|6.26|4.86|6.34|4.94|6.38|4.98|6.01|4.61|0
1660893600000|2022-08-19 07:20:00|6.35|4.95|6.33|4.93|6.4|5|6.31|4.91|0
1660893900000|2022-08-19 07:25:00|6.34|4.94|6.34|4.94|6.42|5.02|6.33|4.93|0
1660894200000|2022-08-19 07:30:00|6.35|4.95|6.31|4.91|6.35|4.95|6.25|4.85|0
1660894500000|2022-08-19 07:35:00|6.3|4.9|6.34|4.94|6.38|4.98|6.28|4.88|0
1660894800000|2022-08-19 07:40:00|6.33|4.93|6.29|4.89|6.34|4.94|6.26|4.86|0
1660895100000|2022-08-19 07:45:00|6.3|4.9|6.37|4.97|6.38|4.98|6.26|4.86|0
1660895400000|2022-08-19 07:50:00|6.36|4.96|6.38|4.98|6.46|5.06|6.36|4.96|0
1660895700000|2022-08-19 07:55:00|6.36|4.96|6.36|4.96|6.36|4.96|6.28|4.88|0
1660896000000|2022-08-19 08:00:00|6.37|4.97|6.4|5|6.4|5|6.26|4.86|0
1660896300000|2022-08-19 08:05:00|6.39|4.99|6.5|5.1|6.51|5.11|6.38|4.98|0
1660896600000|2022-08-19 08:10:00|6.51|5.11|6.54|5.14|6.56|5.16|6.48|5.08|0
1660896900000|2022-08-19 08:15:00|6.55|5.15|6.58|5.18|6.68|5.28|6.52|5.12|0
1660897200000|2022-08-19 08:20:00|6.59|5.19|6.79|5.39|6.84|5.44|6.58|5.18|0
1660897500000|2022-08-19 08:25:00|6.8|5.4|6.78|5.38|6.84|5.44|6.78|5.38|0
1660897800000|2022-08-19 08:30:00|6.79|5.39|7.14|5.74|7.15|5.75|6.59|5.19|0
1660898100000|2022-08-19 08:35:00|7.15|5.75|7.31|5.91|7.38|5.98|7.06|5.66|0
1660898400000|2022-08-19 08:40:00|7.32|5.92|7.28|5.88|7.33|5.93|7.25|5.85|0
1660898700000|2022-08-19 08:45:00|7.27|5.87|7.23|5.83|7.29|5.89|7.18|5.78|0
1660899000000|2022-08-19 08:50:00|7.25|5.85|7.26|5.86|7.32|5.92|7.23|5.83|0
1660899300000|2022-08-19 08:55:00|7.25|5.85|7.16|5.76|7.29|5.89|7.15|5.75|0
1660899600000|2022-08-19 09:00:00|7.17|5.77|7.19|5.79|7.28|5.88|7.16|5.76|0
1660899900000|2022-08-19 09:05:00|7.21|5.81|7.2|5.8|7.25|5.85|7.18|5.78|0
1660900200000|2022-08-19 09:10:00|7.21|5.81|7.13|5.73|7.27|5.87|7.12|5.72|0
1660900500000|2022-08-19 09:15:00|7.14|5.74|7.09|5.69|7.15|5.75|7.05|5.65|0
1660900800000|2022-08-19 09:20:00|7.08|5.68|7.19|5.79|7.2|5.8|7.08|5.68|0
1660901100000|2022-08-19 09:25:00|7.18|5.78|7.14|5.74|7.2|5.8|7.11|5.71|0
1660901400000|2022-08-19 09:30:00|7.13|5.73|7.13|5.73|7.17|5.77|7.11|5.71|0
1660901700000|2022-08-19 09:35:00|7.12|5.72|6.71|5.31|7.13|5.73|6.68|5.28|0
1660902000000|2022-08-19 09:40:00|6.69|5.29|6.68|5.28|6.71|5.31|6.6|5.2|0
1660902300000|2022-08-19 09:45:00|6.67|5.27|6.75|5.35|6.76|5.36|6.62|5.22|0
1660902600000|2022-08-19 09:50:00|6.76|5.36|6.81|5.41|6.87|5.47|6.76|5.36|0
1660902900000|2022-08-19 09:55:00|6.83|5.43|6.88|5.48|6.91|5.51|6.78|5.38|0
1660903200000|2022-08-19 10:00:00|6.89|5.49|6.93|5.53|6.97|5.57|6.85|5.45|0
1660903500000|2022-08-19 10:05:00|6.92|5.52|6.99|5.59|7|5.6|6.9|5.5|0
1660903800000|2022-08-19 10:10:00|7|5.6|6.97|5.57|7|5.6|6.89|5.49|0
1660904100000|2022-08-19 10:15:00|6.98|5.58|6.85|5.45|6.98|5.58|6.84|5.44|0
1660904400000|2022-08-19 10:20:00|6.82|5.42|6.87|5.47|6.88|5.48|6.79|5.39|0
1660904700000|2022-08-19 10:25:00|6.88|5.48|6.87|5.47|6.92|5.52|6.84|5.44|0
1660905000000|2022-08-19 10:30:00|6.86|5.46|6.99|5.59|6.99|5.59|6.85|5.45|0
1660905300000|2022-08-19 10:35:00|6.98|5.58|7.18|5.78|7.21|5.81|6.93|5.53|0
1660905600000|2022-08-19 10:40:00|7.2|5.8|7.34|5.94|7.36|5.96|7.11|5.71|0
1660905900000|2022-08-19 10:45:00|7.33|5.93|7.37|5.97|7.4|6|7.3|5.9|0
1660906200000|2022-08-19 10:50:00|7.36|5.96|7.58|6.18|7.59|6.19|6.99|5.59|0
1660906500000|2022-08-19 10:55:00|7.57|6.17|7.51|6.11|7.65|6.25|7.47|6.07|0
1660906800000|2022-08-19 11:00:00|7.48|6.08|7.46|6.06|7.52|6.12|7.41|6.01|0
1660907100000|2022-08-19 11:05:00|7.48|6.08|7.42|6.02|7.6|6.2|7.41|6.01|0
1660907400000|2022-08-19 11:10:00|7.43|6.03|7.43|6.03|7.49|6.09|7.4|6|0
1660907700000|2022-08-19 11:15:00|7.42|6.02|7.49|6.09|7.5|6.1|7.38|5.98|0
1660908000000|2022-08-19 11:20:00|7.48|6.08|7.35|5.95|7.48|6.08|7.33|5.93|0
1660908300000|2022-08-19 11:25:00|7.34|5.94|7.44|6.04|7.45|6.05|7.34|5.94|0
1660908600000|2022-08-19 11:30:00|7.41|6.01|7.53|6.13|7.54|6.14|7.34|5.94|0
1660908900000|2022-08-19 11:35:00|7.54|6.14|7.49|6.09|7.59|6.19|7.49|6.09|0
1660909200000|2022-08-19 11:40:00|7.5|6.1|7.35|5.95|7.58|6.18|7.35|5.95|0
1660909500000|2022-08-19 11:45:00|7.33|5.93|7.34|5.94|7.37|5.97|7.3|5.9|0
1660909800000|2022-08-19 11:50:00|7.36|5.96|7.37|5.97|7.39|5.99|7.32|5.92|0
1660910100000|2022-08-19 11:55:00|7.38|5.98|7.23|5.83|7.41|6.01|7.22|5.82|0
1660910400000|2022-08-19 12:00:00|7.22|5.82|7.15|5.75|7.27|5.87|7.15|5.75|0
1660910700000|2022-08-19 12:05:00|7.17|5.77|7.4|6|7.41|6.01|7.12|5.72|0
1660911000000|2022-08-19 12:10:00|7.16|5.76|7.16|5.76|7.23|5.83|7.04|5.64|0
1660911300000|2022-08-19 12:15:00|7.17|5.77|7.22|5.82|7.29|5.89|7.13|5.73|0
1660911600000|2022-08-19 12:20:00|7.21|5.81|7.42|6.02|7.46|6.06|7.21|5.81|0
1660911900000|2022-08-19 12:25:00|7.41|6.01|7.35|5.95|7.47|6.07|7.35|5.95|0
1660912200000|2022-08-19 12:30:00|7.36|5.96|7.38|5.98|7.46|6.06|7.33|5.93|0
1660912500000|2022-08-19 12:35:00|7.37|5.97|7.2|5.8|7.37|5.97|7.19|5.79|0
1660912800000|2022-08-19 12:40:00|7.19|5.79|7.21|5.81|7.21|5.81|7.11|5.71|0
1660913100000|2022-08-19 12:45:00|7.2|5.8|7.19|5.79|7.21|5.81|7.12|5.72|0
1660913400000|2022-08-19 12:50:00|7.18|5.78|7.05|5.65|7.19|5.79|7.02|5.62|0
1660913700000|2022-08-19 12:55:00|7.03|5.63|7.15|5.75|7.2|5.8|7.01|5.61|0
1660914000000|2022-08-19 13:00:00|7.16|5.76|7.24|5.84|7.24|5.84|7.02|5.62|0
1660914300000|2022-08-19 13:05:00|7.25|5.85|7.07|5.67|7.26|5.86|7.07|5.67|0
1660914600000|2022-08-19 13:10:00|7.09|5.69|6.97|5.57|7.16|5.76|6.97|5.57|0
1660914900000|2022-08-19 13:15:00|6.96|5.56|6.89|5.49|6.99|5.59|6.89|5.49|0
1660915200000|2022-08-19 13:20:00|6.9|5.5|6.77|5.37|6.92|5.52|6.76|5.36|0
1660915500000|2022-08-19 13:25:00|6.74|5.34|6.74|5.34|6.83|5.43|6.7|5.3|0
1660915800000|2022-08-19 13:30:00|6.77|5.37|6.5|5.1|7.01|5.61|6.45|5.05|0
1660916100000|2022-08-19 13:35:00|6.47|5.07|6.56|5.16|6.65|5.25|6.34|4.94|0
1660916400000|2022-08-19 13:40:00|6.57|5.17|6.86|5.46|6.92|5.52|6.54|5.14|0
1660916700000|2022-08-19 13:45:00|6.93|5.53|6.98|5.58|7.04|5.64|6.85|5.45|0
1660917000000|2022-08-19 13:50:00|7.01|5.61|7.31|5.91|7.31|5.91|7.01|5.61|0
1660917300000|2022-08-19 13:55:00|7.35|5.95|7.47|6.07|7.6|6.2|6.87|5.47|0
1660917600000|2022-08-19 14:00:00|7.5|6.1|7.4|6|7.6|6.2|7.28|5.88|0
1660917900000|2022-08-19 14:05:00|7.37|5.97|7.55|6.15|7.57|6.17|7.27|5.87|0
1660918200000|2022-08-19 14:10:00|7.57|6.17|7.63|6.23|7.63|6.23|7.44|6.04|0
1660918500000|2022-08-19 14:15:00|7.61|6.21|7.38|5.98|7.7|6.3|7.32|5.92|0
1660918800000|2022-08-19 14:20:00|7.33|5.93|7.39|5.99|7.48|6.08|7.18|5.78|0
1660919100000|2022-08-19 14:25:00|7.38|5.98|7.34|5.94|7.53|6.13|7.28|5.88|0
1660919400000|2022-08-19 14:30:00|7.31|5.91|7.33|5.93|7.4|6|7.17|5.77|0
1660919700000|2022-08-19 14:35:00|7.34|5.94|7.31|5.91|7.4|6|7.28|5.88|0
1660920000000|2022-08-19 14:40:00|7.32|5.92|7.26|5.86|7.53|6.13|7.2|5.8|0
1660920300000|2022-08-19 14:45:00|7.27|5.87|7.2|5.8|7.29|5.89|7.15|5.75|0
1660920600000|2022-08-19 14:50:00|7.23|5.83|7.43|6.03|7.52|6.12|7.2|5.8|0
1660920900000|2022-08-19 14:55:00|7.44|6.04|7.65|6.25|7.68|6.28|7.38|5.98|0
1660921200000|2022-08-19 15:00:00|7.64|6.24|7.7|6.3|7.72|6.32|7.54|6.14|0
1660921500000|2022-08-19 15:05:00|7.71|6.31|8.17|6.97|8.23|7.03|7.53|6.21|0
1660921800000|2022-08-19 15:10:00|8.19|6.99|8.39|7.19|8.53|7.33|8.16|6.96|0
1660922100000|2022-08-19 15:15:00|8.4|7.2|8.31|7.11|8.47|7.27|8.31|7.11|0
1660922400000|2022-08-19 15:20:00|8.32|7.12|8.37|7.17|8.43|7.23|8.28|7.08|0
1660922700000|2022-08-19 15:25:00|8.36|7.16|7.84|6.64|8.47|7.27|7.82|6.62|0
1660923000000|2022-08-19 15:30:00|7.83|6.63|7.9|6.7|8.05|6.85|7.79|6.59|0
1660923300000|2022-08-19 15:35:00|7.92|6.72|7.79|6.59|7.92|6.72|7.73|6.53|0
1660923600000|2022-08-19 15:40:00|7.77|6.57|7.71|6.51|7.82|6.62|7.63|6.43|0
1660923900000|2022-08-19 15:45:00|7.69|6.49|7.85|6.65|7.86|6.66|7.43|6.23|0
1660924200000|2022-08-19 15:50:00|7.82|6.62|7.71|6.51|8.96|7.76|7.62|6.42|0
1660924500000|2022-08-19 15:55:00|7.73|6.53|7.76|6.56|7.8|6.6|7.7|6.5|0
1660924800000|2022-08-19 16:00:00|7.77|6.57|7.84|6.64|7.93|6.73|7.76|6.56|0
1660925100000|2022-08-19 16:05:00|7.82|6.62|7.93|6.73|7.94|6.74|7.8|6.6|0
1660925400000|2022-08-19 16:10:00|7.9|6.7|7.67|6.47|7.91|6.71|7.63|6.43|0
1660925700000|2022-08-19 16:15:00|7.64|6.44|7.55|6.35|7.64|6.44|7.48|6.28|0
1660926000000|2022-08-19 16:20:00|7.51|6.31|7.56|6.36|7.61|6.41|7.5|6.3|0
1660926300000|2022-08-19 16:25:00|7.57|6.37|7.71|6.51|7.76|6.56|7.57|6.37|0
1660926600000|2022-08-19 16:30:00|7.7|6.5|7.57|6.37|7.77|6.57|7.57|6.37|0
1660926900000|2022-08-19 16:35:00|7.58|6.38|7.3|6.1|7.59|6.39|7.28|6.08|0
1660927200000|2022-08-19 16:40:00|7.31|6.11|7.29|6.09|7.44|6.24|7.28|6.08|0
1660927500000|2022-08-19 16:45:00|7.31|6.11|7.43|6.23|7.43|6.23|7.22|6.02|0
1660927800000|2022-08-19 16:50:00|7.41|6.21|7.28|6.08|7.41|6.21|7.25|6.05|0
1660928100000|2022-08-19 16:55:00|7.27|6.07|7.34|6.14|7.34|6.14|7.14|5.94|0
1660928400000|2022-08-19 17:00:00|7.32|6.12|7.2|6|7.37|6.17|7.17|5.97|0
1660928700000|2022-08-19 17:05:00|7.19|5.99|7.31|6.11|7.39|6.19|7.19|5.99|0
1660929000000|2022-08-19 17:10:00|7.32|6.12|7.42|6.22|7.47|6.27|7.27|6.07|0
1660929300000|2022-08-19 17:15:00|7.4|6.2|7.46|6.26|7.48|6.28|7.34|6.14|0
1660929600000|2022-08-19 17:20:00|7.45|6.25|7.49|6.29|7.52|6.32|7.44|6.24|0
1660929900000|2022-08-19 17:25:00|7.5|6.3|7.57|6.37|7.6|6.4|7.47|6.27|0
1660930200000|2022-08-19 17:30:00|7.58|6.38|7.76|6.56|7.96|6.76|7.58|6.38|0
1660930500000|2022-08-19 17:35:00|7.77|6.57|7.47|6.27|7.81|6.61|7.43|6.23|0
1660930800000|2022-08-19 17:40:00|7.46|6.26|7.39|6.19|7.47|6.27|7.35|6.15|0
1660931100000|2022-08-19 17:45:00|7.42|6.22|7.33|6.13|7.43|6.23|7.32|6.12|0
1660931400000|2022-08-19 17:50:00|7.32|6.12|7.18|5.98|7.35|6.15|7.18|5.98|0
1660931700000|2022-08-19 17:55:00|7.17|5.97|7.17|5.97|7.23|6.03|7.12|5.92|0
1660932000000|2022-08-19 18:00:00|7.18|5.98|7.19|5.99|7.26|6.06|7.14|5.94|0
1660932300000|2022-08-19 18:05:00|7.2|6|7.22|6.02|7.26|6.06|7.14|5.94|0
1660932600000|2022-08-19 18:10:00|7.23|6.03|7.49|6.29|7.49|6.29|7.22|6.02|0
1660932900000|2022-08-19 18:15:00|7.5|6.3|7.54|6.34|7.57|6.37|7.47|6.27|0
1660933200000|2022-08-19 18:20:00|7.55|6.35|7.45|6.25|7.59|6.39|7.44|6.24|0
1660933500000|2022-08-19 18:25:00|7.46|6.26|7.39|6.19|7.51|6.31|7.36|6.16|0
1660933800000|2022-08-19 18:30:00|7.4|6.2|7.37|6.17|7.51|6.31|7.33|6.13|0
1660934100000|2022-08-19 18:35:00|7.38|6.18|7.53|6.33|7.53|6.33|7.36|6.16|0
1660934400000|2022-08-19 18:40:00|7.52|6.32|7.48|6.28|7.63|6.43|7.44|6.24|0
1660934700000|2022-08-19 18:45:00|7.47|6.27|7.45|6.25|7.54|6.34|7.4|6.2|0
1660935000000|2022-08-19 18:50:00|7.44|6.24|7.67|6.47|7.68|6.48|7.43|6.23|0
1660935300000|2022-08-19 18:55:00|7.64|6.44|7.69|6.49|7.79|6.59|7.58|6.38|0
1660935600000|2022-08-19 19:00:00|7.68|6.48|7.82|6.62|7.87|6.67|7.36|6.16|0
1660935900000|2022-08-19 19:05:00|7.81|6.61|7.85|6.65|7.9|6.7|7.74|6.54|0
1660936200000|2022-08-19 19:10:00|7.83|6.63|7.43|6.23|7.83|6.63|7.42|6.22|0
1660936500000|2022-08-19 19:15:00|7.44|6.24|7.43|6.23|7.51|6.31|7.29|6.09|0
1660936800000|2022-08-19 19:20:00|7.42|6.22|7.4|6.2|7.48|6.28|7.32|6.12|0
1660937100000|2022-08-19 19:25:00|7.38|6.18|7.08|5.88|7.62|6.42|7.05|5.85|0
1660937400000|2022-08-19 19:30:00|7.06|5.86|7.12|5.92|7.16|5.96|6.97|5.77|0
1660937700000|2022-08-19 19:35:00|7.11|5.91|7.12|5.92|7.17|5.97|7.04|5.84|0
1660938000000|2022-08-19 19:40:00|7.13|5.93|7.07|5.87|7.23|6.03|7.06|5.86|0
1660938300000|2022-08-19 19:45:00|7.06|5.86|7.32|6.12|7.32|6.12|7.01|5.81|0
1660938600000|2022-08-19 19:50:00|7.28|6.08|7.29|6.09|7.37|6.17|7.07|5.87|0
1660938900000|2022-08-19 19:55:00|7.28|6.08|7.35|6.15|7.35|6.15|7.19|5.99|0
1660939200000|2022-08-19 20:00:00|7.36|6.16|7.35|6.15|7.41|6.21|7.31|6.11|0
1660939500000|2022-08-19 20:05:00|7.34|6.14|7.3|6.1|7.37|6.17|7.3|6.1|0
1660939800000|2022-08-19 20:10:00|7.31|6.11|7.34|6.14|7.38|6.18|7.3|6.1|0
1661128200000|2022-08-22 00:30:00|8.48|7.08|8.35|6.95|8.49|7.09|8.33|6.93|0
1661128500000|2022-08-22 00:35:00|8.33|6.93|8.32|6.92|8.34|6.94|8.22|6.82|0
1661128800000|2022-08-22 00:40:00|8.33|6.93|8.32|6.92|8.37|6.97|8.3|6.9|0
1661129100000|2022-08-22 00:45:00|8.3|6.9|8.29|6.89|8.36|6.96|8.28|6.88|0
1661129400000|2022-08-22 00:50:00|8.3|6.9|8.2|6.8|8.33|6.93|8.17|6.77|0
1661129700000|2022-08-22 00:55:00|8.21|6.81|8.31|6.91|8.35|6.95|8.17|6.77|0
1661130000000|2022-08-22 01:00:00|8.32|6.92|8.28|6.88|8.32|6.92|8.24|6.84|0
1661130300000|2022-08-22 01:05:00|8.27|6.87|8.3|6.9|8.35|6.95|8.25|6.85|0
1661130600000|2022-08-22 01:10:00|8.29|6.89|8.22|6.82|8.32|6.92|8.2|6.8|0
1661130900000|2022-08-22 01:15:00|8.25|6.85|8.22|6.82|8.27|6.87|8.18|6.78|0
1661131200000|2022-08-22 01:20:00|8.19|6.79|8.09|6.69|8.19|6.79|8.02|6.62|0
1661131500000|2022-08-22 01:25:00|8.06|6.66|7.99|6.59|8.09|6.69|7.95|6.55|0
1661131800000|2022-08-22 01:30:00|8.01|6.61|7.95|6.55|8.02|6.62|7.94|6.54|0
1661132100000|2022-08-22 01:35:00|7.94|6.54|7.96|6.56|8.01|6.61|7.91|6.51|0
1661132400000|2022-08-22 01:40:00|7.95|6.55|7.99|6.59|7.99|6.59|7.91|6.51|0
1661132700000|2022-08-22 01:45:00|7.97|6.57|8.01|6.61|8.01|6.61|7.93|6.53|0
1661133000000|2022-08-22 01:50:00|8|6.6|8.02|6.62|8.04|6.64|7.97|6.57|0
1661133300000|2022-08-22 01:55:00|8.04|6.64|7.99|6.59|8.04|6.64|7.95|6.55|0
1661133600000|2022-08-22 02:00:00|7.98|6.58|7.96|6.56|8.01|6.61|7.95|6.55|0
1661133900000|2022-08-22 02:05:00|7.95|6.55|7.91|6.51|7.95|6.55|7.9|6.5|0
1661134200000|2022-08-22 02:10:00|7.92|6.52|7.93|6.53|7.95|6.55|7.89|6.49|0
1661134500000|2022-08-22 02:15:00|7.95|6.55|7.93|6.53|7.99|6.59|7.9|6.5|0
1661134800000|2022-08-22 02:20:00|7.92|6.52|7.89|6.49|7.92|6.52|7.87|6.47|0
1661135100000|2022-08-22 02:25:00|7.9|6.5|7.91|6.51|7.93|6.53|7.81|6.41|0
1661135400000|2022-08-22 02:30:00|7.9|6.5|7.86|6.46|7.91|6.51|7.84|6.44|0
1661135700000|2022-08-22 02:35:00|7.85|6.45|7.84|6.44|7.88|6.48|7.83|6.43|0
1661136000000|2022-08-22 02:40:00|7.85|6.45|7.91|6.51|7.91|6.51|7.84|6.44|0
1661136300000|2022-08-22 02:45:00|7.89|6.49|7.84|6.44|7.89|6.49|7.82|6.42|0
1661136600000|2022-08-22 02:50:00|7.82|6.42|7.86|6.46|8.06|6.66|7.82|6.42|0
1661136900000|2022-08-22 02:55:00|7.85|6.45|7.82|6.42|7.89|6.49|7.81|6.41|0
1661137200000|2022-08-22 03:00:00|7.83|6.43|7.91|6.51|7.91|6.51|7.83|6.43|0
1661137500000|2022-08-22 03:05:00|7.92|6.52|7.92|6.52|7.94|6.54|7.91|6.51|0
1661137800000|2022-08-22 03:10:00|7.91|6.51|7.95|6.55|7.96|6.56|7.91|6.51|0
1661138100000|2022-08-22 03:15:00|7.96|6.56|7.97|6.57|7.98|6.58|7.94|6.54|0
1661138400000|2022-08-22 03:20:00|7.96|6.56|7.97|6.57|8|6.6|7.96|6.56|0
1661138700000|2022-08-22 03:25:00|7.96|6.56|7.95|6.55|8.02|6.62|7.95|6.55|0
1661139000000|2022-08-22 03:30:00|7.94|6.54|8.07|6.67|8.07|6.67|7.94|6.54|0
1661139300000|2022-08-22 03:35:00|8.06|6.66|8.07|6.67|8.08|6.68|8.04|6.64|0
1661139600000|2022-08-22 03:40:00|8.05|6.65|8.08|6.68|8.09|6.69|8.04|6.64|0
1661139900000|2022-08-22 03:45:00|8.07|6.67|8.08|6.68|8.11|6.71|8.07|6.67|0
1661140200000|2022-08-22 03:50:00|8.09|6.69|8.11|6.71|8.12|6.72|8.06|6.66|0
1661140500000|2022-08-22 03:55:00|8.1|6.7|8.07|6.67|8.12|6.72|8.07|6.67|0
1661140800000|2022-08-22 04:00:00|8.09|6.69|8.12|6.72|8.13|6.73|8.07|6.67|0
1661141100000|2022-08-22 04:05:00|8.11|6.71|8.16|6.76|8.16|6.76|8.1|6.7|0
1661141400000|2022-08-22 04:10:00|8.18|6.78|8.16|6.76|8.18|6.78|8.12|6.72|0
1661141700000|2022-08-22 04:15:00|8.15|6.75|8.13|6.73|8.19|6.79|8.13|6.73|0
1661142000000|2022-08-22 04:20:00|8.12|6.72|8.1|6.7|8.13|6.73|8.1|6.7|0
1661142300000|2022-08-22 04:25:00|8.11|6.71|8.17|6.77|8.18|6.78|8.11|6.71|0
1661142600000|2022-08-22 04:30:00|8.15|6.75|8.19|6.79|8.21|6.81|8.14|6.74|0
1661142900000|2022-08-22 04:35:00|8.18|6.78|8.18|6.78|8.19|6.79|8.18|6.78|0
1661143200000|2022-08-22 04:40:00|8.19|6.79|8.23|6.83|8.23|6.83|8.17|6.77|0
1661143500000|2022-08-22 04:45:00|8.21|6.81|8.27|6.87|8.28|6.88|8.21|6.81|0
1661143800000|2022-08-22 04:50:00|8.25|6.85|8.28|6.88|8.29|6.89|8.24|6.84|0
1661144100000|2022-08-22 04:55:00|8.29|6.89|8.29|6.89|8.3|6.9|8.25|6.85|0
1661144400000|2022-08-22 05:00:00|8.28|6.88|8.27|6.87|8.3|6.9|8.22|6.82|0
1661144700000|2022-08-22 05:05:00|8.29|6.89|8.28|6.88|8.33|6.93|8.26|6.86|0
1661145000000|2022-08-22 05:10:00|8.27|6.87|8.31|6.91|8.35|6.95|8.24|6.84|0
1661145300000|2022-08-22 05:15:00|8.3|6.9|8.18|6.78|8.32|6.92|8.17|6.77|0
1661145600000|2022-08-22 05:20:00|8.17|6.77|8.2|6.8|8.21|6.81|8.11|6.71|0
1661145900000|2022-08-22 05:25:00|8.21|6.81|8.17|6.77|8.22|6.82|8.17|6.77|0
1661146200000|2022-08-22 05:30:00|8.15|6.75|8.08|6.68|8.15|6.75|8.02|6.62|0
1661146500000|2022-08-22 05:35:00|8.1|6.7|8.17|6.77|8.17|6.77|8.09|6.69|0
1661146800000|2022-08-22 05:40:00|8.16|6.76|8.17|6.77|8.19|6.79|8.15|6.75|0
1661147100000|2022-08-22 05:45:00|8.19|6.79|8.21|6.81|8.23|6.83|8.16|6.76|0
1661147400000|2022-08-22 05:50:00|8.2|6.8|8.19|6.79|8.24|6.84|8.18|6.78|0
1661147700000|2022-08-22 05:55:00|8.21|6.81|8.21|6.81|8.22|6.82|8.17|6.77|0
1661148000000|2022-08-22 06:00:00|8.19|6.79|8.44|7.04|8.5|7.1|8.15|6.75|0
1661148300000|2022-08-22 06:05:00|8.43|7.03|8.58|7.18|8.64|7.24|8.43|7.03|0
1661148600000|2022-08-22 06:10:00|8.59|7.19|8.58|7.18|8.64|7.24|8.51|7.11|0
1661148900000|2022-08-22 06:15:00|8.59|7.19|8.4|7|8.65|7.25|8.38|6.98|0
1661149200000|2022-08-22 06:20:00|8.42|7.02|8.36|6.96|8.42|7.02|8.33|6.93|0
1661149500000|2022-08-22 06:25:00|8.35|6.95|8.44|7.04|8.48|7.08|8.34|6.94|0
1661149800000|2022-08-22 06:30:00|8.47|7.07|8.6|7.2|8.74|7.34|8.02|6.62|0
1661150100000|2022-08-22 06:35:00|8.61|7.21|8.66|7.26|8.66|7.26|8.52|7.12|0
1661150400000|2022-08-22 06:40:00|8.64|7.24|8.61|7.21|8.64|7.24|8.53|7.13|0
1661150700000|2022-08-22 06:45:00|8.62|7.22|8.6|7.2|8.67|7.27|8.5|7.1|0
1661151000000|2022-08-22 06:50:00|8.59|7.19|8.49|7.09|8.59|7.19|8.47|7.07|0
1661151300000|2022-08-22 06:55:00|8.48|7.08|8.41|7.01|8.52|7.12|8.41|7.01|0
1661151600000|2022-08-22 07:00:00|8.48|7.08|8.32|6.92|8.56|7.16|8.28|6.88|0
1661151900000|2022-08-22 07:05:00|8.19|6.99|8.29|7.09|8.31|7.11|8|6.8|0
1661152200000|2022-08-22 07:10:00|8.28|7.08|8.27|7.07|8.34|7.14|8.19|6.99|0
1661152500000|2022-08-22 07:15:00|8.23|7.03|8.5|7.3|8.51|7.31|8.19|6.99|0
1661152800000|2022-08-22 07:20:00|8.52|7.32|8.41|7.21|8.52|7.32|8.35|7.15|0
1661153100000|2022-08-22 07:25:00|8.39|7.19|8.96|7.76|8.96|7.76|8.39|7.19|0
1661153400000|2022-08-22 07:30:00|8.92|7.72|9.11|7.91|9.13|7.93|8.89|7.69|0
1661153700000|2022-08-22 07:35:00|9.1|7.9|8.96|7.76|9.1|7.9|8.9|7.7|0
1661154000000|2022-08-22 07:40:00|8.93|7.73|9.15|7.95|9.18|7.98|8.91|7.71|0
1661154300000|2022-08-22 07:45:00|9.17|7.97|9.31|8.11|9.31|8.11|9.11|7.91|0
1661154600000|2022-08-22 07:50:00|9.32|8.12|9.38|8.18|9.51|8.31|9.26|8.06|0
1661154900000|2022-08-22 07:55:00|9.37|8.17|9.38|8.18|9.46|8.26|9.31|8.11|0
1661155200000|2022-08-22 08:00:00|9.35|8.15|9.7|8.5|9.75|8.55|9.32|8.12|0
1661155500000|2022-08-22 08:05:00|9.72|8.52|9.61|8.41|9.76|8.56|9.49|8.29|0
1661155800000|2022-08-22 08:10:00|9.6|8.4|9.82|8.62|9.84|8.64|9.58|8.38|0
1661156100000|2022-08-22 08:15:00|9.79|8.59|10.54|9.34|10.61|9.41|9.42|8.22|0
1661156400000|2022-08-22 08:20:00|10.53|9.33|10.57|9.37|10.58|9.38|10.39|9.19|0
1661156700000|2022-08-22 08:25:00|10.56|9.36|10.13|8.93|10.64|9.44|10.08|8.88|0
1661157000000|2022-08-22 08:30:00|10.18|8.98|10.42|9.22|10.43|9.23|10.1|8.9|0
1661157300000|2022-08-22 08:35:00|10.43|9.23|10.33|9.13|10.45|9.25|10.26|9.06|0
1661157600000|2022-08-22 08:40:00|10.36|9.16|10.37|9.17|10.58|9.38|10.31|9.11|0
1661157900000|2022-08-22 08:45:00|10.38|9.18|10.25|9.05|10.44|9.24|10.22|9.02|0
1661158200000|2022-08-22 08:50:00|10.24|9.04|10.25|9.05|10.32|9.12|10.18|8.98|0
1661158500000|2022-08-22 08:55:00|10.27|9.07|10.14|8.94|10.3|9.1|10.06|8.86|0
1661158800000|2022-08-22 09:00:00|10.18|8.98|10.36|9.16|10.36|9.16|10.15|8.95|0
1661159100000|2022-08-22 09:05:00|10.37|9.17|10.26|9.06|10.41|9.21|10.22|9.02|0
1661159400000|2022-08-22 09:10:00|10.25|9.05|10.27|9.07|10.36|9.16|10.14|8.94|0
1661159700000|2022-08-22 09:15:00|10.28|9.08|10.13|8.93|10.34|9.14|10.09|8.89|0
1661160000000|2022-08-22 09:20:00|10.12|8.92|10.27|9.07|10.32|9.12|10.11|8.91|0
1661160300000|2022-08-22 09:25:00|10.26|9.06|10.32|9.12|10.39|9.19|10.25|9.05|0
1661160600000|2022-08-22 09:30:00|10.31|9.11|10.66|9.46|10.71|9.51|10.31|9.11|0
1661160900000|2022-08-22 09:35:00|10.67|9.47|10.69|9.49|10.74|9.54|10.54|9.34|0
1661161200000|2022-08-22 09:40:00|10.7|9.5|10.69|9.49|10.73|9.53|10.64|9.44|0
1661161500000|2022-08-22 09:45:00|10.68|9.48|10.43|9.23|10.68|9.48|10.42|9.22|0
1661161800000|2022-08-22 09:50:00|10.42|9.22|10.28|9.08|10.44|9.24|10.25|9.05|0
1661162100000|2022-08-22 09:55:00|10.27|9.07|10.32|9.12|10.33|9.13|10.22|9.02|0
1661162400000|2022-08-22 10:00:00|10.33|9.13|10.35|9.15|10.36|9.16|10.24|9.04|0
1661162700000|2022-08-22 10:05:00|10.34|9.14|10.16|8.96|10.34|9.14|10.09|8.89|0
1661163000000|2022-08-22 10:10:00|10.17|8.97|10.09|8.89|10.17|8.97|9.94|8.74|0
1661163300000|2022-08-22 10:15:00|10.08|8.88|10.02|8.82|10.09|8.89|9.97|8.77|0
1661163600000|2022-08-22 10:20:00|10.03|8.83|10.03|8.83|10.09|8.89|10|8.8|0
1661163900000|2022-08-22 10:25:00|10.04|8.84|10.16|8.96|10.16|8.96|10.04|8.84|0
1661164200000|2022-08-22 10:30:00|10.17|8.97|10.18|8.98|10.25|9.05|10.11|8.91|0
1661164500000|2022-08-22 10:35:00|10.19|8.99|10.07|8.87|10.21|9.01|10.04|8.84|0
1661164800000|2022-08-22 10:40:00|10.09|8.89|10.25|9.05|10.27|9.07|10.04|8.84|0
1661165100000|2022-08-22 10:45:00|10.24|9.04|10.05|8.85|10.29|9.09|10.05|8.85|0
1661165400000|2022-08-22 10:50:00|10.06|8.86|9.97|8.77|10.08|8.88|9.95|8.75|0
1661165700000|2022-08-22 10:55:00|9.96|8.76|10.05|8.85|10.11|8.91|9.92|8.72|0
1661166000000|2022-08-22 11:00:00|10.01|8.81|9.98|8.78|10.01|8.81|9.89|8.69|0
1661166300000|2022-08-22 11:05:00|9.99|8.79|10.07|8.87|10.07|8.87|9.98|8.78|0
1661166600000|2022-08-22 11:10:00|10.06|8.86|9.95|8.75|10.07|8.87|9.91|8.71|0
1661166900000|2022-08-22 11:15:00|9.94|8.74|10.03|8.83|10.05|8.85|9.9|8.7|0
1661167200000|2022-08-22 11:20:00|10.02|8.82|9.95|8.75|10.05|8.85|9.8|8.6|0
1661167500000|2022-08-22 11:25:00|9.98|8.78|10.12|8.92|10.16|8.96|9.96|8.76|0
1661167800000|2022-08-22 11:30:00|10.11|8.91|10.24|9.04|10.28|9.08|10.11|8.91|0
1661168100000|2022-08-22 11:35:00|10.29|9.09|10.16|8.96|10.31|9.11|10.14|8.94|0
1661168400000|2022-08-22 11:40:00|10.17|8.97|10.15|8.95|10.27|9.07|10.15|8.95|0
1661168700000|2022-08-22 11:45:00|10.14|8.94|10.2|9|10.22|9.02|10.12|8.92|0
1661169000000|2022-08-22 11:50:00|10.22|9.02|10.12|8.92|10.25|9.05|10.08|8.88|0
1661169300000|2022-08-22 11:55:00|10.11|8.91|10.06|8.86|10.18|8.98|9.98|8.78|0
1661169600000|2022-08-22 12:00:00|10.04|8.84|10.26|9.06|10.26|9.06|10.04|8.84|0
1661169900000|2022-08-22 12:05:00|10.24|9.04|10.06|8.86|10.31|9.11|9.73|8.53|0
1661170200000|2022-08-22 12:10:00|10.05|8.85|10.13|8.93|10.15|8.95|10.03|8.83|0
1661170500000|2022-08-22 12:15:00|10.11|8.91|10.02|8.82|10.14|8.94|9.99|8.79|0
1661170800000|2022-08-22 12:20:00|10.04|8.84|10.04|8.84|10.09|8.89|9.96|8.76|0
1661171100000|2022-08-22 12:25:00|10.05|8.85|10.03|8.83|10.17|8.97|10.03|8.83|0
1661171400000|2022-08-22 12:30:00|10.02|8.82|9.98|8.78|10.1|8.9|9.87|8.67|0
1661171700000|2022-08-22 12:35:00|10|8.8|10.03|8.83|10.07|8.87|9.93|8.73|0
1661172000000|2022-08-22 12:40:00|10.05|8.85|10|8.8|10.08|8.88|9.96|8.76|0
1661172300000|2022-08-22 12:45:00|9.98|8.78|10.01|8.81|10.16|8.96|9.94|8.74|0
1661172600000|2022-08-22 12:50:00|10.02|8.82|10|8.8|10.09|8.89|9.95|8.75|0
1661172900000|2022-08-22 12:55:00|10.01|8.81|10.15|8.95|10.15|8.95|9.97|8.77|0
1661173200000|2022-08-22 13:00:00|10.14|8.94|10.05|8.85|10.22|9.02|10.03|8.83|0
1661173500000|2022-08-22 13:05:00|10.03|8.83|9.98|8.78|10.08|8.88|9.96|8.76|0
1661173800000|2022-08-22 13:10:00|9.96|8.76|10.06|8.86|10.13|8.93|9.93|8.73|0
1661174100000|2022-08-22 13:15:00|10.04|8.84|10.01|8.81|10.08|8.88|9.96|8.76|0
1661174400000|2022-08-22 13:20:00|10.02|8.82|10.04|8.84|10.14|8.94|9.94|8.74|0
1661174700000|2022-08-22 13:25:00|10.05|8.85|10.17|8.97|10.17|8.97|9.99|8.79|0
1661175000000|2022-08-22 13:30:00|10.19|8.99|10.83|9.63|10.83|9.63|10.06|8.86|0
1661175300000|2022-08-22 13:35:00|10.86|9.66|10.66|9.46|11.02|9.82|10.62|9.42|0
1661175600000|2022-08-22 13:40:00|10.67|9.47|10.3|9.1|10.76|9.56|10.17|8.97|0
1661175900000|2022-08-22 13:45:00|10.29|9.09|10.96|9.76|10.96|9.76|10.29|9.09|0
1661176200000|2022-08-22 13:50:00|10.94|9.74|10.74|9.54|11.12|9.92|10.68|9.48|0
1661176500000|2022-08-22 13:55:00|10.75|9.55|10.68|9.48|10.76|9.56|10.56|9.36|0
1661176800000|2022-08-22 14:00:00|10.75|9.55|10.19|8.99|11.02|9.82|10.1|8.9|0
1661177100000|2022-08-22 14:05:00|10.15|8.95|10.34|9.14|10.61|9.41|10.12|8.92|0
1661177400000|2022-08-22 14:10:00|10.33|9.13|10.85|9.65|10.91|9.71|10.33|9.13|0
1661177700000|2022-08-22 14:15:00|10.87|9.67|10.98|9.78|11.09|9.89|10.76|9.56|0
1661178000000|2022-08-22 14:20:00|10.99|9.79|11.46|10.26|11.48|10.28|10.99|9.79|0
1661178300000|2022-08-22 14:25:00|11.48|10.28|11.38|10.18|11.52|10.32|11.1|9.9|0
1661178600000|2022-08-22 14:30:00|11.42|10.22|11.51|10.31|11.64|10.44|11.12|9.92|0
1661178900000|2022-08-22 14:35:00|11.49|10.29|11.22|10.02|11.53|10.33|11.21|10.01|0
1661179200000|2022-08-22 14:40:00|11.26|10.06|11.24|10.04|11.3|10.1|10.94|9.74|0
1661179500000|2022-08-22 14:45:00|11.22|10.02|11.09|9.89|11.24|10.04|10.94|9.74|0
1661179800000|2022-08-22 14:50:00|11.05|9.85|11.42|10.22|11.54|10.34|11.05|9.85|0
1661180100000|2022-08-22 14:55:00|11.4|10.2|11.77|10.57|11.77|10.57|11.33|10.13|0
1661180400000|2022-08-22 15:00:00|11.79|10.59|11.38|10.18|11.79|10.59|11.29|10.09|0
1661180700000|2022-08-22 15:05:00|11.36|10.16|11.38|10.18|11.46|10.26|10.86|9.66|0
1661181000000|2022-08-22 15:10:00|11.36|10.16|11.26|10.06|11.62|10.42|11.24|10.04|0
1661181300000|2022-08-22 15:15:00|11.3|10.1|10.98|9.78|11.37|10.17|10.95|9.75|0
1661181600000|2022-08-22 15:20:00|11|9.8|10.96|9.76|11.04|9.84|10.86|9.66|0
1661181900000|2022-08-22 15:25:00|10.98|9.78|11.13|9.93|11.15|9.95|10.95|9.75|0
1661182200000|2022-08-22 15:30:00|11.11|9.91|10.87|9.67|11.26|10.06|10.83|9.63|0
1661182500000|2022-08-22 15:35:00|10.83|9.63|10.88|9.68|10.96|9.76|10.68|9.48|0
1661182800000|2022-08-22 15:40:00|10.86|9.66|10.84|9.64|10.86|9.66|10.62|9.42|0
1661183100000|2022-08-22 15:45:00|10.88|9.68|10.88|9.68|11.04|9.84|10.71|9.51|0
1661183400000|2022-08-22 15:50:00|10.8|9.6|10.73|9.53|10.84|9.64|10.64|9.44|0
1661183700000|2022-08-22 15:55:00|10.74|9.54|10.76|9.56|10.83|9.63|10.58|9.38|0
1661184000000|2022-08-22 16:00:00|10.74|9.54|10.72|9.52|10.83|9.63|10.54|9.34|0
1661184300000|2022-08-22 16:05:00|10.74|9.54|11.03|9.83|11.03|9.83|10.65|9.45|0
1661184600000|2022-08-22 16:10:00|11.05|9.85|11.08|9.88|11.14|9.94|10.93|9.73|0
1661184900000|2022-08-22 16:15:00|11.1|9.9|10.93|9.73|11.1|9.9|10.88|9.68|0
1661185200000|2022-08-22 16:20:00|10.95|9.75|10.62|9.42|10.95|9.75|10.57|9.37|0
1661185500000|2022-08-22 16:25:00|10.6|9.4|10.98|9.78|11.03|9.83|10.55|9.35|0
1661185800000|2022-08-22 16:30:00|11|9.8|10.94|9.74|11.07|9.87|10.87|9.67|0
1661186100000|2022-08-22 16:35:00|10.96|9.76|10.87|9.67|11.02|9.82|10.81|9.61|0
1661186400000|2022-08-22 16:40:00|10.89|9.69|11.31|10.11|11.31|10.11|10.89|9.69|0
1661186700000|2022-08-22 16:45:00|11.29|10.09|11.2|10|11.46|10.26|11.1|9.9|0
1661187000000|2022-08-22 16:50:00|11.18|9.98|11.12|9.92|11.27|10.07|11.1|9.9|0
1661187300000|2022-08-22 16:55:00|11.1|9.9|11.1|9.9|11.27|10.07|11.08|9.88|0
1661187600000|2022-08-22 17:00:00|11.08|9.88|11.41|10.21|11.43|10.23|11.06|9.86|0
1661187900000|2022-08-22 17:05:00|11.43|10.23|11.45|10.25|11.51|10.31|11.37|10.17|0
1661188200000|2022-08-22 17:10:00|11.47|10.27|11.52|10.32|11.72|10.52|11.41|10.21|0
1661188500000|2022-08-22 17:15:00|11.54|10.34|11.6|10.4|11.69|10.49|11.48|10.28|0
1661188800000|2022-08-22 17:20:00|11.64|10.44|11.75|10.55|11.79|10.59|11.48|10.28|0
1661189100000|2022-08-22 17:25:00|11.74|10.54|11.84|10.64|11.91|10.71|11.65|10.45|0
1661189400000|2022-08-22 17:30:00|11.88|10.68|12.76|11.55|12.76|11.55|11.86|10.66|0
1661189700000|2022-08-22 17:35:00|12.81|11.59|12.66|11.45|12.87|11.65|12.18|10.98|0
1661190000000|2022-08-22 17:40:00|12.68|11.47|12.59|11.39|12.68|11.47|12.49|11.29|0
1661190300000|2022-08-22 17:45:00|12.61|11.41|12.63|11.43|12.65|11.45|12.5|11.3|0
1661190600000|2022-08-22 17:50:00|12.67|11.46|12.65|11.44|12.72|11.5|12.54|11.34|0
1661190900000|2022-08-22 17:55:00|12.69|11.48|12.91|11.68|12.97|11.74|12.67|11.46|0
1661191200000|2022-08-22 18:00:00|12.86|11.64|13.02|11.78|13.02|11.78|12.77|11.56|0
1661191500000|2022-08-22 18:05:00|13.04|11.8|13.03|11.79|13.06|11.82|12.79|11.57|0
1661191800000|2022-08-22 18:10:00|13.06|11.81|13.02|11.78|13.17|11.92|12.73|11.52|0
1661192100000|2022-08-22 18:15:00|12.99|11.76|12.97|11.73|13.15|11.9|12.88|11.65|0
1661192400000|2022-08-22 18:20:00|12.94|11.71|13.01|11.77|13.03|11.79|12.83|11.61|0
1661192700000|2022-08-22 18:25:00|13.03|11.79|13.07|11.83|13.1|11.85|12.92|11.69|0
1661193000000|2022-08-22 18:30:00|13.09|11.85|13.16|11.91|13.25|11.99|12.98|11.75|0
1661193300000|2022-08-22 18:35:00|13.18|11.93|13.25|11.98|13.29|12.03|13.09|11.84|0
1661193600000|2022-08-22 18:40:00|13.27|12|13.56|12.27|13.56|12.27|13.24|11.98|0
1661193900000|2022-08-22 18:45:00|13.54|12.25|13.54|12.25|13.58|12.29|13.4|12.12|0
1661194200000|2022-08-22 18:50:00|13.56|12.27|13.6|12.31|13.65|12.35|13.37|12.1|0
1661194500000|2022-08-22 18:55:00|13.58|12.29|13.46|12.18|13.74|12.43|13.41|12.14|0
1661194800000|2022-08-22 19:00:00|13.44|12.16|13.23|11.97|13.46|12.18|13.03|11.79|0
1661195100000|2022-08-22 19:05:00|13.27|12.01|13.04|11.8|13.34|12.07|13.02|11.78|0
1661195400000|2022-08-22 19:10:00|13.02|11.78|12.8|11.58|13.02|11.78|12.73|11.52|0
1661195700000|2022-08-22 19:15:00|12.77|11.56|12.56|11.36|12.79|11.58|12.27|11.07|0
1661196000000|2022-08-22 19:20:00|12.54|11.34|12.31|11.11|12.6|11.4|12.29|11.09|0
1661196300000|2022-08-22 19:25:00|12.29|11.09|12.61|11.41|12.66|11.45|12.18|10.98|0
1661196600000|2022-08-22 19:30:00|12.57|11.37|12.85|11.63|12.95|11.71|12.49|11.29|0
1661196900000|2022-08-22 19:35:00|12.88|11.65|12.46|11.26|12.88|11.65|12.36|11.16|0
1661197200000|2022-08-22 19:40:00|12.44|11.24|13.28|12.01|13.28|12.01|12.44|11.24|0
1661197500000|2022-08-22 19:45:00|13.26|11.99|13.11|11.86|13.28|12.01|12.81|11.59|0
1661197800000|2022-08-22 19:50:00|13.18|11.92|12.84|11.61|13.18|11.92|12.49|11.29|0
1661198100000|2022-08-22 19:55:00|12.77|11.55|12.57|11.37|13.06|11.81|12.57|11.37|0
1661198400000|2022-08-22 20:00:00|12.53|11.33|12.48|11.28|12.63|11.43|12.42|11.22|0
1661198700000|2022-08-22 20:05:00|12.42|11.22|12.18|10.98|12.72|11.51|12.18|10.98|0
1661199000000|2022-08-22 20:10:00|12.2|11|12.1|10.9|12.22|11.02|12.04|10.84|0
1661199300000|2022-08-22 20:15:00|12.2|10.8|12.24|10.84|12.32|10.92|12.18|10.78|0
1661199600000|2022-08-22 20:20:00|12.26|10.86|12.09|10.69|12.26|10.86|12.09|10.69|0
1661199900000|2022-08-22 20:25:00|12.11|10.71|12.09|10.69|12.13|10.73|12.05|10.65|0
1661200200000|2022-08-22 20:30:00|12.07|10.67|12.07|10.67|12.1|10.7|12.03|10.63|0
1661200500000|2022-08-22 20:35:00|12.05|10.65|12.1|10.7|12.1|10.7|12.03|10.63|0
1661200800000|2022-08-22 20:40:00|12.08|10.68|12.08|10.68|12.1|10.7|12.05|10.65|0
1661201100000|2022-08-22 20:45:00|12.06|10.66|12.03|10.63|12.1|10.7|12.03|10.63|0
1661201400000|2022-08-22 20:50:00|12.04|10.64|12.02|10.62|12.06|10.66|12.01|10.61|0
1661201700000|2022-08-22 20:55:00|12.03|10.63|12.02|10.62|12.07|10.67|11.99|10.59|0
1661202000000|2022-08-22 21:00:00|12.05|10.65|12.04|10.64|12.08|10.68|12.03|10.63|0
1661202300000|2022-08-22 21:05:00|12.03|10.63|12.09|10.69|12.09|10.69|12.02|10.62|0
1661202600000|2022-08-22 21:10:00|12.08|10.68|12.03|10.63|12.1|10.7|12.03|10.63|0
1661202900000|2022-08-22 21:15:00|12.02|10.62|12.01|10.61|12.03|10.63|12.01|10.61|0
1661203200000|2022-08-22 21:20:00|12.02|10.62|12.01|10.61|12.02|10.62|12.01|10.61|0
1661203500000|2022-08-22 21:25:00|12.02|10.62|12.02|10.62|12.02|10.62|12.02|10.62|0
1661204100000|2022-08-22 21:35:00|12.01|10.61|11.98|10.58|12.01|10.61|11.98|10.58|0
1661204400000|2022-08-22 21:40:00|11.99|10.59|11.98|10.58|12.01|10.61|11.98|10.58|0
1661204700000|2022-08-22 21:45:00|11.99|10.59|12|10.6|12|10.6|11.99|10.59|0
1661205000000|2022-08-22 21:50:00|12.01|10.61|11.99|10.59|12.01|10.61|11.98|10.58|0
1661205300000|2022-08-22 21:55:00|12.01|10.61|11.98|10.58|12.01|10.61|11.97|10.57|0
1661205600000|2022-08-22 22:00:00|11.96|10.56|12.13|10.73|12.21|10.81|11.93|10.53|0
1661205900000|2022-08-22 22:05:00|12.15|10.75|11.95|10.55|12.15|10.75|11.95|10.55|0
1661206200000|2022-08-22 22:10:00|11.99|10.59|11.97|10.57|12.01|10.61|11.94|10.54|0
1661206500000|2022-08-22 22:15:00|11.96|10.56|12.06|10.66|12.08|10.68|11.96|10.56|0
1661206800000|2022-08-22 22:20:00|12.04|10.64|12|10.6|12.08|10.68|11.99|10.59|0
1661207100000|2022-08-22 22:25:00|11.98|10.58|11.97|10.57|11.98|10.58|11.91|10.51|0
1661207400000|2022-08-22 22:30:00|11.95|10.55|11.85|10.45|11.99|10.59|11.85|10.45|0
1661207700000|2022-08-22 22:35:00|11.84|10.44|11.79|10.39|11.85|10.45|11.77|10.37|0
1661208000000|2022-08-22 22:40:00|11.78|10.38|11.75|10.35|11.83|10.43|11.75|10.35|0
1661208300000|2022-08-22 22:45:00|11.79|10.39|11.72|10.32|11.8|10.4|11.71|10.31|0
1661208600000|2022-08-22 22:50:00|11.7|10.3|11.76|10.36|11.8|10.4|11.68|10.28|0
1661208900000|2022-08-22 22:55:00|11.78|10.38|11.78|10.38|11.78|10.38|11.74|10.34|0
1661209200000|2022-08-22 23:00:00|11.8|10.4|11.44|10.04|11.83|10.43|11.43|10.03|0
1661209500000|2022-08-22 23:05:00|11.45|10.05|11.44|10.04|11.47|10.07|11.4|10|0
1661209800000|2022-08-22 23:10:00|11.4|10|11.36|9.96|11.42|10.02|11.34|9.94|0
1661210100000|2022-08-22 23:15:00|11.35|9.95|11.2|9.8|11.38|9.98|11.16|9.76|0
1661210400000|2022-08-22 23:20:00|11.18|9.78|11.16|9.76|11.22|9.82|11.16|9.76|0
1661210700000|2022-08-22 23:25:00|11.18|9.78|11.29|9.89|11.33|9.93|11.18|9.78|0
1661211000000|2022-08-22 23:30:00|11.27|9.87|11.17|9.77|11.35|9.95|11.17|9.77|0
1661211300000|2022-08-22 23:35:00|11.18|9.78|11.17|9.77|11.19|9.79|11.13|9.73|0
1661211600000|2022-08-22 23:40:00|11.15|9.75|11.17|9.77|11.19|9.79|11.15|9.75|0
1661211900000|2022-08-22 23:45:00|11.19|9.79|11.11|9.71|11.2|9.8|11.1|9.7|0
1661212200000|2022-08-22 23:50:00|11.13|9.73|11.03|9.63|11.14|9.74|11.02|9.62|0
1661212500000|2022-08-22 23:55:00|11.01|9.61|11.01|9.61|11.06|9.66|10.97|9.57|0
1661212800000|2022-08-23 00:00:00|10.99|9.59|11.16|9.76|11.17|9.77|10.97|9.57|0
1661213100000|2022-08-23 00:05:00|11.17|9.77|11.14|9.74|11.17|9.77|11.05|9.65|0
1661213400000|2022-08-23 00:10:00|11.15|9.75|11.15|9.75|11.17|9.77|11.13|9.73|0
1661213700000|2022-08-23 00:15:00|11.13|9.73|11.02|9.62|11.24|9.84|10.98|9.58|0
1661214000000|2022-08-23 00:20:00|11.01|9.61|11.07|9.67|11.09|9.69|10.96|9.56|0
1661214300000|2022-08-23 00:25:00|11.05|9.65|10.93|9.53|11.1|9.7|10.92|9.52|0
1661214600000|2022-08-23 00:30:00|10.94|9.54|11.03|9.63|11.1|9.7|10.93|9.53|0
1661214900000|2022-08-23 00:35:00|11.04|9.64|11.12|9.72|11.12|9.72|11|9.6|0
1661215200000|2022-08-23 00:40:00|11.1|9.7|11.18|9.78|11.19|9.79|11.1|9.7|0
1661215500000|2022-08-23 00:45:00|11.17|9.77|11.13|9.73|11.19|9.79|11.11|9.71|0
1661215800000|2022-08-23 00:50:00|11.15|9.75|11.45|10.05|11.45|10.05|11.15|9.75|0
1661216100000|2022-08-23 00:55:00|11.43|10.03|11.56|10.16|11.62|10.22|11.39|9.99|0
1661216400000|2022-08-23 01:00:00|11.54|10.14|11.64|10.24|11.66|10.26|11.52|10.12|0
1661216700000|2022-08-23 01:05:00|11.62|10.22|11.36|9.96|11.62|10.22|11.34|9.94|0
1661217000000|2022-08-23 01:10:00|11.35|9.95|11.36|9.96|11.49|10.09|11.34|9.94|0
1661217300000|2022-08-23 01:15:00|11.34|9.94|11.32|9.92|11.42|10.02|11.32|9.92|0
1661217600000|2022-08-23 01:20:00|11.33|9.93|11.17|9.77|11.34|9.94|11.11|9.71|0
1661217900000|2022-08-23 01:25:00|11.18|9.78|11.18|9.78|11.24|9.84|11.14|9.74|0
1661218200000|2022-08-23 01:30:00|11.17|9.77|11.12|9.72|11.23|9.83|11.12|9.72|0
1661218500000|2022-08-23 01:35:00|11.14|9.74|11.38|9.98|11.5|10.1|11.14|9.74|0
1661218800000|2022-08-23 01:40:00|11.34|9.94|11.4|10|11.46|10.06|11.32|9.92|0
1661219100000|2022-08-23 01:45:00|11.41|10.01|11.32|9.92|11.5|10.1|11.24|9.84|0
1661219400000|2022-08-23 01:50:00|11.3|9.9|11.39|9.99|11.47|10.07|11.3|9.9|0
1661219700000|2022-08-23 01:55:00|11.41|10.01|11.51|10.11|11.54|10.14|11.37|9.97|0
1661220000000|2022-08-23 02:00:00|11.47|10.07|11.37|9.97|11.47|10.07|11.35|9.95|0
1661220300000|2022-08-23 02:05:00|11.39|9.99|11.35|9.95|11.39|9.99|11.23|9.83|0
1661220600000|2022-08-23 02:10:00|11.36|9.96|11.36|9.96|11.4|10|11.32|9.92|0
1661220900000|2022-08-23 02:15:00|11.37|9.97|11.4|10|11.4|10|11.28|9.88|0
1661221200000|2022-08-23 02:20:00|11.39|9.99|11.34|9.94|11.45|10.05|11.32|9.92|0
1661221500000|2022-08-23 02:25:00|11.32|9.92|11.37|9.97|11.39|9.99|11.32|9.92|0
1661221800000|2022-08-23 02:30:00|11.39|9.99|11.35|9.95|11.41|10.01|11.35|9.95|0
1661222100000|2022-08-23 02:35:00|11.33|9.93|11.22|9.82|11.33|9.93|11.16|9.76|0
1661222400000|2022-08-23 02:40:00|11.21|9.81|11.27|9.87|11.27|9.87|11.21|9.81|0
1661222700000|2022-08-23 02:45:00|11.25|9.85|11.04|9.64|11.25|9.85|10.98|9.58|0
1661223000000|2022-08-23 02:50:00|11|9.6|11.03|9.63|11.07|9.67|10.96|9.56|0
1661223300000|2022-08-23 02:55:00|11.02|9.62|11.03|9.63|11.09|9.69|11|9.6|0
1661223600000|2022-08-23 03:00:00|11.01|9.61|11.1|9.7|11.12|9.72|10.96|9.56|0
1661223900000|2022-08-23 03:05:00|11.09|9.69|11.16|9.76|11.16|9.76|11.06|9.66|0
1661224200000|2022-08-23 03:10:00|11.14|9.74|11.04|9.64|11.16|9.76|11.04|9.64|0
1661224500000|2022-08-23 03:15:00|11.02|9.62|11.13|9.73|11.13|9.73|11.02|9.62|0
1661224800000|2022-08-23 03:20:00|11.11|9.71|11.05|9.65|11.12|9.72|11.03|9.63|0
1661225100000|2022-08-23 03:25:00|11.03|9.63|11.13|9.73|11.13|9.73|11.03|9.63|0
1661225400000|2022-08-23 03:30:00|11.11|9.71|11.14|9.74|11.2|9.8|11.11|9.71|0
1661225700000|2022-08-23 03:35:00|11.15|9.75|11.18|9.78|11.2|9.8|11.1|9.7|0
1661226000000|2022-08-23 03:40:00|11.16|9.76|11.21|9.81|11.21|9.81|11.16|9.76|0
1661226300000|2022-08-23 03:45:00|11.23|9.83|11.27|9.87|11.29|9.89|11.19|9.79|0
1661226600000|2022-08-23 03:50:00|11.26|9.86|11.28|9.88|11.3|9.9|11.24|9.84|0
1661226900000|2022-08-23 03:55:00|11.29|9.89|11.28|9.88|11.3|9.9|11.25|9.85|0
1661227200000|2022-08-23 04:00:00|11.26|9.86|11.25|9.85|11.28|9.88|11.18|9.78|0
1661227500000|2022-08-23 04:05:00|11.24|9.84|11.35|9.95|11.35|9.95|11.24|9.84|0
1661227800000|2022-08-23 04:10:00|11.33|9.93|11.35|9.95|11.36|9.96|11.31|9.91|0
1661228100000|2022-08-23 04:15:00|11.34|9.94|11.4|10|11.4|10|11.31|9.91|0
1661228400000|2022-08-23 04:20:00|11.38|9.98|11.38|9.98|11.4|10|11.36|9.96|0
1661228700000|2022-08-23 04:25:00|11.36|9.96|11.37|9.97|11.37|9.97|11.34|9.94|0
1661229000000|2022-08-23 04:30:00|11.34|9.94|11.29|9.89|11.35|9.95|11.28|9.88|0
1661229300000|2022-08-23 04:35:00|11.31|9.91|11.37|9.97|11.37|9.97|11.31|9.91|0
1661229600000|2022-08-23 04:40:00|11.39|9.99|11.38|9.98|11.42|10.02|11.38|9.98|0
1661229900000|2022-08-23 04:45:00|11.4|10|11.44|10.04|11.44|10.04|11.4|10|0
1661230200000|2022-08-23 04:50:00|11.52|10.12|11.48|10.08|11.52|10.12|11.44|10.04|0
1661230500000|2022-08-23 04:55:00|11.49|10.09|11.61|10.21|11.65|10.25|11.47|10.07|0
1661230800000|2022-08-23 05:00:00|11.59|10.19|11.67|10.27|11.71|10.31|11.53|10.13|0
1661231100000|2022-08-23 05:05:00|11.66|10.26|12|10.6|12.02|10.62|11.64|10.24|0
1661231400000|2022-08-23 05:10:00|11.98|10.58|11.98|10.58|12.04|10.64|11.88|10.48|0
1661231700000|2022-08-23 05:15:00|12|10.6|12.08|10.68|12.18|10.78|12|10.6|0
1661232000000|2022-08-23 05:20:00|12.1|10.7|12.11|10.71|12.2|10.8|12.05|10.65|0
1661232300000|2022-08-23 05:25:00|12.09|10.69|12.5|11.1|12.56|11.16|12.09|10.69|0
1661232600000|2022-08-23 05:30:00|12.48|11.08|12.7|11.3|12.73|11.33|12.46|11.06|0
1661232900000|2022-08-23 05:35:00|12.68|11.28|12.62|11.22|12.75|11.35|12.55|11.15|0
1661233200000|2022-08-23 05:40:00|12.6|11.2|12.36|10.96|12.62|11.22|12.32|10.92|0
1661233500000|2022-08-23 05:45:00|12.38|10.98|12.63|11.23|12.65|11.25|12.38|10.98|0
1661233800000|2022-08-23 05:50:00|12.65|11.25|12.56|11.16|12.67|11.27|12.52|11.12|0
1661234100000|2022-08-23 05:55:00|12.58|11.18|12.61|11.21|12.61|11.21|12.46|11.06|0
1661234400000|2022-08-23 06:00:00|12.6|11.2|12.35|10.95|12.6|11.2|12.31|10.91|0
1661234700000|2022-08-23 06:05:00|12.37|10.97|12.8|11.4|12.8|11.4|12.31|10.91|0
1661235000000|2022-08-23 06:10:00|12.78|11.38|13.43|12.03|13.48|12.08|12.72|11.32|0
1661235300000|2022-08-23 06:15:00|13.45|12.05|13.41|12.01|13.45|12.05|13.29|11.89|0
1661235600000|2022-08-23 06:20:00|13.43|12.03|13.73|12.33|14.19|12.79|12.98|11.58|0
1661235900000|2022-08-23 06:25:00|13.75|12.35|13.79|12.39|13.81|12.41|13.52|12.12|0
1661236200000|2022-08-23 06:30:00|13.84|12.44|14.03|12.63|14.08|12.68|13.63|12.23|0
1661236500000|2022-08-23 06:35:00|14.01|12.61|14.45|13.05|14.47|13.07|13.98|12.58|0
1661236800000|2022-08-23 06:40:00|14.42|13.02|13.95|12.55|14.42|13.02|13.95|12.55|0
1661237100000|2022-08-23 06:45:00|13.98|12.58|14|12.6|14.18|12.78|13.95|12.55|0
1661237400000|2022-08-23 06:50:00|13.97|12.57|13.81|12.41|13.97|12.57|13.78|12.38|0
1661237700000|2022-08-23 06:55:00|13.77|12.37|13.66|12.26|13.79|12.39|13.52|12.12|0
1661238000000|2022-08-23 07:00:00|13.59|12.19|13.14|11.74|13.67|12.27|13.1|11.7|0
1661238300000|2022-08-23 07:05:00|13.07|11.82|12.57|11.37|13.07|11.82|12.57|11.37|0
1661238600000|2022-08-23 07:10:00|12.51|11.31|12.41|11.21|12.64|11.43|12.16|10.96|0
1661238900000|2022-08-23 07:15:00|12.58|11.38|12.18|10.98|12.58|11.38|11.87|10.67|0
1661239200000|2022-08-23 07:20:00|12.19|10.99|11.67|10.47|12.19|10.99|11.65|10.45|0
1661239500000|2022-08-23 07:25:00|11.69|10.49|12.01|10.81|12.48|11.28|11.53|10.33|0
1661239800000|2022-08-23 07:30:00|11.81|10.61|12.24|11.04|12.29|11.09|11.79|10.59|0
1661240100000|2022-08-23 07:35:00|12.23|11.03|12.07|10.87|12.35|11.15|11.99|10.79|0
1661240400000|2022-08-23 07:40:00|12.01|10.81|11.56|10.36|12.01|10.81|11.54|10.34|0
1661240700000|2022-08-23 07:45:00|11.58|10.38|11.48|10.28|11.62|10.42|11.33|10.13|0
1661241000000|2022-08-23 07:50:00|11.46|10.26|11.44|10.24|11.64|10.44|11.42|10.22|0
1661241300000|2022-08-23 07:55:00|11.47|10.27|11.46|10.26|11.48|10.28|11.3|10.1|0
1661241600000|2022-08-23 08:00:00|11.42|10.22|11.13|9.93|11.44|10.24|11.11|9.91|0
1661241900000|2022-08-23 08:05:00|11.15|9.95|11.11|9.91|11.26|10.06|10.96|9.76|0
1661242200000|2022-08-23 08:10:00|11.09|9.89|10.95|9.75|11.57|10.37|10.81|9.61|0
1661242500000|2022-08-23 08:15:00|10.94|9.74|10.82|9.62|10.97|9.77|10.79|9.59|0
1661242800000|2022-08-23 08:20:00|10.84|9.64|10.95|9.75|11.05|9.85|10.78|9.58|0
1661243100000|2022-08-23 08:25:00|10.94|9.74|11.15|9.95|11.15|9.95|10.93|9.73|0
1661243400000|2022-08-23 08:30:00|11.17|9.97|10.98|9.78|11.25|10.05|10.96|9.76|0
1661243700000|2022-08-23 08:35:00|10.94|9.74|10.94|9.74|11.07|9.87|10.94|9.74|0
1661244000000|2022-08-23 08:40:00|10.91|9.71|11.03|9.83|11.03|9.83|10.86|9.66|0
1661244300000|2022-08-23 08:45:00|11.01|9.81|11.16|9.96|11.16|9.96|10.95|9.75|0
1661244600000|2022-08-23 08:50:00|11.18|9.98|11.17|9.97|11.21|10.01|11.12|9.92|0
1661244900000|2022-08-23 08:55:00|11.19|9.99|11.41|10.21|11.43|10.23|11.07|9.87|0
1661245200000|2022-08-23 09:00:00|11.43|10.23|11.45|10.25|11.51|10.31|11.36|10.16|0
1661245500000|2022-08-23 09:05:00|11.47|10.27|11.22|10.02|11.49|10.29|11.16|9.96|0
1661245800000|2022-08-23 09:10:00|11.23|10.03|11.4|10.2|11.4|10.2|11.21|10.01|0
1661246100000|2022-08-23 09:15:00|11.38|10.18|11.44|10.24|11.48|10.28|11.29|10.09|0
1661246400000|2022-08-23 09:20:00|11.46|10.26|11.51|10.31|11.51|10.31|11.41|10.21|0
1661246700000|2022-08-23 09:25:00|11.53|10.33|11.59|10.39|11.61|10.41|11.51|10.31|0
1661247000000|2022-08-23 09:30:00|11.61|10.41|11.59|10.39|11.61|10.41|11.51|10.31|0
1661247300000|2022-08-23 09:35:00|11.58|10.38|11.67|10.47|11.7|10.5|11.52|10.32|0
1661247600000|2022-08-23 09:40:00|11.68|10.48|11.56|10.36|11.68|10.48|11.56|10.36|0
1661247900000|2022-08-23 09:45:00|11.57|10.37|11.21|10.01|11.57|10.37|11.17|9.97|0
1661248200000|2022-08-23 09:50:00|11.2|10|11.15|9.95|11.25|10.05|11.11|9.91|0
1661248500000|2022-08-23 09:55:00|11.13|9.93|10.75|9.55|11.17|9.97|10.72|9.52|0
1661248800000|2022-08-23 10:00:00|10.77|9.57|10.9|9.7|10.9|9.7|10.75|9.55|0
1661249100000|2022-08-23 10:05:00|10.88|9.68|11.06|9.86|11.1|9.9|10.86|9.66|0
1661249400000|2022-08-23 10:10:00|11.04|9.84|11.08|9.88|11.18|9.98|11.04|9.84|0
1661249700000|2022-08-23 10:15:00|11.06|9.86|11.29|10.09|11.29|10.09|11.06|9.86|0
1661250000000|2022-08-23 10:20:00|11.31|10.11|11.59|10.39|11.61|10.41|11.22|10.02|0
1661250300000|2022-08-23 10:25:00|11.61|10.41|11.64|10.44|11.66|10.46|11.51|10.31|0
1661250600000|2022-08-23 10:30:00|11.62|10.42|11.6|10.4|11.62|10.42|11.41|10.21|0
1661250900000|2022-08-23 10:35:00|11.62|10.42|11.48|10.28|11.62|10.42|11.48|10.28|0
1661251200000|2022-08-23 10:40:00|11.46|10.26|11|9.8|11.46|10.26|11|9.8|0
1661251500000|2022-08-23 10:45:00|11.01|9.81|11.18|9.98|11.18|9.98|10.96|9.76|0
1661251800000|2022-08-23 10:50:00|11.2|10|11.2|10|11.32|10.12|11.16|9.96|0
1661252100000|2022-08-23 10:55:00|11.22|10.02|11.41|10.21|11.41|10.21|11.14|9.94|0
1661252400000|2022-08-23 11:00:00|11.43|10.23|11.48|10.28|11.5|10.3|11.22|10.02|0
1661252700000|2022-08-23 11:05:00|11.5|10.3|11.62|10.42|11.69|10.49|11.48|10.28|0
1661253000000|2022-08-23 11:10:00|11.64|10.44|11.53|10.33|11.74|10.54|11.53|10.33|0
1661253300000|2022-08-23 11:15:00|11.55|10.35|11.49|10.29|11.61|10.41|11.47|10.27|0
1661253600000|2022-08-23 11:20:00|11.47|10.27|11.45|10.25|11.49|10.29|11.37|10.17|0
1661253900000|2022-08-23 11:25:00|11.47|10.27|11.56|10.36|11.66|10.46|11.43|10.23|0
1661254200000|2022-08-23 11:30:00|11.54|10.34|11.56|10.36|11.56|10.36|11.39|10.19|0
1661254500000|2022-08-23 11:35:00|11.58|10.38|11.43|10.23|11.62|10.42|11.4|10.2|0
1661254800000|2022-08-23 11:40:00|11.42|10.22|11.48|10.28|11.51|10.31|11.42|10.22|0
1661255100000|2022-08-23 11:45:00|11.46|10.26|11.3|10.1|11.61|10.41|11.28|10.08|0
1661255400000|2022-08-23 11:50:00|11.31|10.11|11.16|9.96|11.4|10.2|11.01|9.81|0
1661255700000|2022-08-23 11:55:00|11.12|9.92|11.1|9.9|11.28|10.08|11.08|9.88|0
1661256000000|2022-08-23 12:00:00|11.08|9.88|11.1|9.9|11.23|10.03|11.06|9.86|0
1661256300000|2022-08-23 12:05:00|11.08|9.88|11.18|9.98|11.23|10.03|11.04|9.84|0
1661256600000|2022-08-23 12:10:00|11.19|9.99|11.28|10.08|11.34|10.14|11.17|9.97|0
1661256900000|2022-08-23 12:15:00|11.27|10.07|11.36|10.16|11.44|10.24|11.26|10.06|0
1661257200000|2022-08-23 12:20:00|11.34|10.14|11.47|10.27|11.59|10.39|11.3|10.1|0
1661257500000|2022-08-23 12:25:00|11.45|10.25|11.29|10.09|11.51|10.31|11.29|10.09|0
1661257800000|2022-08-23 12:30:00|11.25|10.05|11.45|10.25|11.62|10.42|11.22|10.02|0
1661258100000|2022-08-23 12:35:00|11.46|10.26|11.92|10.72|11.94|10.74|11.44|10.24|0
1661258400000|2022-08-23 12:40:00|11.9|10.7|11.73|10.53|11.92|10.72|11.62|10.42|0
1661258700000|2022-08-23 12:45:00|11.74|10.54|11.87|10.67|11.89|10.69|11.61|10.41|0
1661259000000|2022-08-23 12:50:00|11.89|10.69|11.79|10.59|12.01|10.81|11.75|10.55|0
1661259300000|2022-08-23 12:55:00|11.77|10.57|11.89|10.69|11.97|10.77|11.73|10.53|0
1661259600000|2022-08-23 13:00:00|11.88|10.68|11.79|10.59|11.99|10.79|11.41|10.21|0
1661259900000|2022-08-23 13:05:00|11.77|10.57|11.61|10.41|11.81|10.61|11.53|10.33|0
1661260200000|2022-08-23 13:10:00|11.59|10.39|11.58|10.38|11.76|10.56|11.58|10.38|0
1661260500000|2022-08-23 13:15:00|11.6|10.4|11.6|10.4|11.66|10.46|11.58|10.38|0
1661260800000|2022-08-23 13:20:00|11.62|10.42|11.36|10.16|11.66|10.46|11.32|10.12|0
1661261100000|2022-08-23 13:25:00|11.34|10.14|11.47|10.27|11.53|10.33|11.06|9.86|0
1661261400000|2022-08-23 13:30:00|11.49|10.29|11.26|10.06|11.74|10.54|11.15|9.95|0
1661261700000|2022-08-23 13:35:00|11.23|10.03|11.57|10.37|11.57|10.37|10.98|9.78|0
1661262000000|2022-08-23 13:40:00|11.59|10.39|12.16|10.96|12.18|10.98|11.3|10.1|0
1661262300000|2022-08-23 13:45:00|11.83|10.63|11.18|9.98|12.03|10.83|11.05|9.85|0
1661262600000|2022-08-23 13:50:00|11.1|9.9|10.82|9.62|11.18|9.98|10.6|9.4|0
1661262900000|2022-08-23 13:55:00|10.8|9.6|11|9.8|11.13|9.93|10.63|9.43|0
1661263200000|2022-08-23 14:00:00|11.01|9.81|11.3|10.1|11.36|10.16|10.66|9.46|0
1661263500000|2022-08-23 14:05:00|11.25|10.05|10.23|9.03|11.25|10.05|10.23|9.03|0
1661263800000|2022-08-23 14:10:00|10.24|9.04|10.05|8.85|10.28|9.08|9.89|8.69|0
1661264100000|2022-08-23 14:15:00|10.08|8.88|10.24|9.04|10.42|9.22|9.96|8.76|0
1661264400000|2022-08-23 14:20:00|10.25|9.05|10.32|9.12|10.34|9.14|10.01|8.81|0
1661264700000|2022-08-23 14:25:00|10.34|9.14|10.89|9.69|10.89|9.69|10.31|9.11|0
1661265000000|2022-08-23 14:30:00|10.85|9.65|10.37|9.17|10.94|9.74|10.27|9.07|0
1661265300000|2022-08-23 14:35:00|10.34|9.14|11.07|9.87|11.07|9.87|10.26|9.06|0
1661265600000|2022-08-23 14:40:00|11.09|9.89|10.74|9.54|11.28|10.08|10.61|9.41|0
1661265900000|2022-08-23 14:45:00|10.75|9.55|10.66|9.46|11|9.8|10.57|9.37|0
1661266200000|2022-08-23 14:50:00|10.64|9.44|11.17|9.97|11.25|10.05|10.46|9.26|0
1661266500000|2022-08-23 14:55:00|11.25|10.05|11.78|10.58|11.84|10.64|11.25|10.05|0
1661266800000|2022-08-23 15:00:00|11.76|10.56|13.09|11.84|13.09|11.84|11.52|10.32|0
1661267100000|2022-08-23 15:05:00|13.13|11.88|12.2|11|13.32|12.05|12.08|10.88|0
1661267400000|2022-08-23 15:10:00|12.22|11.02|11.83|10.63|12.26|11.06|11.75|10.55|0
1661267700000|2022-08-23 15:15:00|11.85|10.65|11.54|10.34|11.85|10.65|11.41|10.21|0
1661268000000|2022-08-23 15:20:00|11.56|10.36|11.6|10.4|11.72|10.52|11.4|10.2|0
1661268300000|2022-08-23 15:25:00|11.52|10.32|11.96|10.76|11.98|10.78|11.52|10.32|0
1661268600000|2022-08-23 15:30:00|11.94|10.74|11.81|10.61|11.96|10.76|11.64|10.44|0
1661268900000|2022-08-23 15:35:00|11.75|10.55|11.49|10.29|11.75|10.55|11.38|10.18|0
1661269200000|2022-08-23 15:40:00|11.47|10.27|11.81|10.61|11.99|10.79|11.43|10.23|0
1661269500000|2022-08-23 15:45:00|11.79|10.59|11.62|10.42|11.81|10.61|11.49|10.29|0
1661269800000|2022-08-23 15:50:00|11.6|10.4|11.68|10.48|11.82|10.62|11.43|10.23|0
1661270100000|2022-08-23 15:55:00|11.7|10.5|11.84|10.64|12.06|10.86|11.7|10.5|0
1661270400000|2022-08-23 16:00:00|11.82|10.62|12.12|10.92|12.29|11.09|11.79|10.59|0
1661270700000|2022-08-23 16:05:00|12.14|10.94|11.83|10.63|12.31|11.11|11.83|10.63|0
1661271000000|2022-08-23 16:10:00|11.81|10.61|12.01|10.81|12.07|10.87|11.81|10.61|0
1661271300000|2022-08-23 16:15:00|11.99|10.79|12.44|11.24|12.53|11.33|11.95|10.75|0
1661271600000|2022-08-23 16:20:00|12.42|11.22|12.7|11.49|12.79|11.57|12.4|11.2|0
1661271900000|2022-08-23 16:25:00|12.72|11.51|12.74|11.53|12.81|11.59|12.29|11.09|0
1661272200000|2022-08-23 16:30:00|12.77|11.55|12.33|11.13|12.77|11.55|12.33|11.13|0
1661272500000|2022-08-23 16:35:00|12.35|11.15|11.85|10.65|12.37|11.17|11.81|10.61|0
1661272800000|2022-08-23 16:40:00|11.87|10.67|11.8|10.6|11.95|10.75|11.71|10.51|0
1661273100000|2022-08-23 16:45:00|11.81|10.61|11.99|10.79|11.99|10.79|11.73|10.53|0
1661273400000|2022-08-23 16:50:00|12.01|10.81|11.8|10.6|12.04|10.84|11.72|10.52|0
1661273700000|2022-08-23 16:55:00|11.84|10.64|11.7|10.5|11.9|10.7|11.58|10.38|0
1661274000000|2022-08-23 17:00:00|11.66|10.46|11.64|10.44|11.76|10.56|11.54|10.34|0
1661274300000|2022-08-23 17:05:00|11.65|10.45|11.93|10.73|12.04|10.84|11.65|10.45|0
1661274600000|2022-08-23 17:10:00|11.95|10.75|11.79|10.59|12.18|10.98|11.79|10.59|0
1661274900000|2022-08-23 17:15:00|11.77|10.57|11.91|10.71|11.95|10.75|11.55|10.35|0
1661275200000|2022-08-23 17:20:00|11.93|10.73|12.07|10.87|12.09|10.89|11.73|10.53|0
1661275500000|2022-08-23 17:25:00|12.11|10.91|11.48|10.28|12.11|10.91|11.36|10.16|0
1661275800000|2022-08-23 17:30:00|11.46|10.26|11.28|10.08|11.46|10.26|11.26|10.06|0
1661276100000|2022-08-23 17:35:00|11.32|10.12|11.73|10.53|11.77|10.57|11.32|10.12|0
1661276400000|2022-08-23 17:40:00|11.71|10.51|11.81|10.61|11.87|10.67|11.57|10.37|0
1661276700000|2022-08-23 17:45:00|11.83|10.63|11.95|10.75|12.05|10.85|11.77|10.57|0
1661277000000|2022-08-23 17:50:00|11.99|10.79|12.23|11.03|12.49|11.29|11.99|10.79|0
1661277300000|2022-08-23 17:55:00|12.26|11.06|12.15|10.95|12.34|11.14|12.05|10.85|0
1661277600000|2022-08-23 18:00:00|12.17|10.97|12.25|11.05|12.38|11.18|12.17|10.97|0
1661277900000|2022-08-23 18:05:00|12.23|11.03|12.02|10.82|12.29|11.09|11.94|10.74|0
1661278200000|2022-08-23 18:10:00|12.04|10.84|12.08|10.88|12.24|11.04|12|10.8|0
1661278500000|2022-08-23 18:15:00|12.06|10.86|11.83|10.63|12.12|10.92|11.79|10.59|0
1661278800000|2022-08-23 18:20:00|11.81|10.61|11.53|10.33|11.85|10.65|11.53|10.33|0
1661279100000|2022-08-23 18:25:00|11.55|10.35|11.6|10.4|11.72|10.52|11.54|10.34|0
1661279400000|2022-08-23 18:30:00|11.58|10.38|11.86|10.66|11.9|10.7|11.52|10.32|0
1661279700000|2022-08-23 18:35:00|11.88|10.68|11.67|10.47|11.9|10.7|11.65|10.45|0
1661280000000|2022-08-23 18:40:00|11.7|10.5|11.65|10.45|11.85|10.65|11.47|10.27|0
1661280300000|2022-08-23 18:45:00|11.67|10.47|11.42|10.22|11.95|10.75|11.36|10.16|0
1661280600000|2022-08-23 18:50:00|11.44|10.24|11.59|10.39|11.64|10.44|11.42|10.22|0
1661280900000|2022-08-23 18:55:00|11.57|10.37|11.33|10.13|11.61|10.41|11.27|10.07|0
1661281200000|2022-08-23 19:00:00|11.35|10.15|11.08|9.88|11.37|10.17|11|9.8|0
1661281500000|2022-08-23 19:05:00|11.06|9.86|11|9.8|11.21|10.01|10.98|9.78|0
1661281800000|2022-08-23 19:10:00|11.02|9.82|11.21|10.01|11.25|10.05|10.92|9.72|0
1661282100000|2022-08-23 19:15:00|11.23|10.03|10.84|9.64|11.23|10.03|10.82|9.62|0
1661282400000|2022-08-23 19:20:00|10.82|9.62|11.14|9.94|11.16|9.96|10.82|9.62|0
1661282700000|2022-08-23 19:25:00|11.16|9.96|11.14|9.94|11.24|10.04|11.06|9.86|0
1661283000000|2022-08-23 19:30:00|11.12|9.92|11.19|9.99|11.35|10.15|11.04|9.84|0
1661283300000|2022-08-23 19:35:00|11.23|10.03|11.41|10.21|11.47|10.27|11.19|9.99|0
1661283600000|2022-08-23 19:40:00|11.43|10.23|11.17|9.97|11.43|10.23|11.01|9.81|0
1661283900000|2022-08-23 19:45:00|11.25|10.05|11.42|10.22|11.6|10.4|11.25|10.05|0
1661284200000|2022-08-23 19:50:00|11.44|10.24|12.21|11.01|12.24|11.04|11.42|10.22|0
1661284500000|2022-08-23 19:55:00|12.24|11.04|12.53|11.33|12.53|11.33|12.01|10.81|0
1661284800000|2022-08-23 20:00:00|12.32|11.12|12.61|11.41|12.65|11.45|12.21|11.01|0
1661285100000|2022-08-23 20:05:00|12.63|11.43|12.63|11.42|12.67|11.47|12.54|11.34|0
1661285400000|2022-08-23 20:10:00|12.6|11.4|12.54|11.34|12.65|11.44|12.52|11.32|0
1661285700000|2022-08-23 20:15:00|12.66|11.26|12.63|11.23|12.66|11.26|12.63|11.23|0
1661286000000|2022-08-23 20:20:00|12.61|11.21|12.59|11.19|12.61|11.21|12.55|11.15|0
1661286300000|2022-08-23 20:25:00|12.61|11.21|12.56|11.16|12.67|11.27|12.56|11.16|0
1661286600000|2022-08-23 20:30:00|12.57|11.17|12.67|11.27|12.67|11.27|12.57|11.17|0
1661286900000|2022-08-23 20:35:00|12.66|11.26|12.66|11.26|12.69|11.29|12.64|11.24|0
1661287200000|2022-08-23 20:40:00|12.64|11.24|12.7|11.3|12.7|11.3|12.64|11.24|0
1661287500000|2022-08-23 20:45:00|12.68|11.28|12.72|11.32|12.74|11.34|12.66|11.26|0
1661287800000|2022-08-23 20:50:00|12.7|11.3|12.65|11.25|12.74|11.34|12.65|11.25|0
1661288100000|2022-08-23 20:55:00|12.63|11.23|12.7|11.3|12.75|11.35|12.63|11.23|0
1661288400000|2022-08-23 21:00:00|12.69|11.29|12.67|11.27|12.7|11.3|12.67|11.27|0
1661288700000|2022-08-23 21:05:00|12.68|11.28|12.7|11.3|12.7|11.3|12.67|11.27|0
1661289000000|2022-08-23 21:10:00|12.69|11.29|12.69|11.29|12.72|11.32|12.68|11.28|0
1661289300000|2022-08-23 21:15:00|12.7|11.3|12.69|11.29|12.74|11.34|12.69|11.29|0
1661289600000|2022-08-23 21:20:00|12.68|11.28|12.68|11.28|12.68|11.28|12.68|11.28|0
1661289900000|2022-08-23 21:25:00|12.67|11.27|12.67|11.27|12.69|11.29|12.66|11.26|0
1661290200000|2022-08-23 21:30:00|12.68|11.28|12.69|11.29|12.69|11.29|12.68|11.28|0
1661290500000|2022-08-23 21:35:00|12.68|11.28|12.69|11.29|12.71|11.31|12.68|11.28|0
1661290800000|2022-08-23 21:40:00|12.68|11.28|12.68|11.28|12.68|11.28|12.68|11.28|0
1661291100000|2022-08-23 21:45:00|12.67|11.27|12.68|11.28|12.68|11.28|12.65|11.25|0
1661291400000|2022-08-23 21:50:00|12.7|11.3|12.7|11.3|12.7|11.3|12.7|11.3|0
1661291700000|2022-08-23 21:55:00|12.68|11.28|12.66|11.26|12.68|11.28|12.65|11.25|0
1661292000000|2022-08-23 22:00:00|12.77|11.37|12.53|11.13|12.77|11.37|12.48|11.08|0
1661292300000|2022-08-23 22:05:00|12.52|11.12|12.41|11.01|12.52|11.12|12.41|11.01|0
1661292600000|2022-08-23 22:10:00|12.4|11|12.45|11.05|12.45|11.05|12.37|10.97|0
1661292900000|2022-08-23 22:15:00|12.43|11.03|12.38|10.98|12.43|11.03|12.36|10.96|0
1661293200000|2022-08-23 22:20:00|12.4|11|12.4|11|12.43|11.03|12.36|10.96|0
1661293500000|2022-08-23 22:25:00|12.42|11.02|12.44|11.04|12.46|11.06|12.4|11|0
1661293800000|2022-08-23 22:30:00|12.4|11|12.54|11.14|12.54|11.14|12.38|10.98|0
1661294100000|2022-08-23 22:35:00|12.52|11.12|12.49|11.09|12.54|11.14|12.45|11.05|0
1661294400000|2022-08-23 22:40:00|12.48|11.08|12.39|10.99|12.48|11.08|12.39|10.99|0
1661294700000|2022-08-23 22:45:00|12.4|11|12.36|10.96|12.4|11|12.32|10.92|0
1661295000000|2022-08-23 22:50:00|12.35|10.95|12.36|10.96|12.38|10.98|12.34|10.94|0
1661295300000|2022-08-23 22:55:00|12.37|10.97|12.38|10.98|12.4|11|12.37|10.97|0
1661295600000|2022-08-23 23:00:00|12.36|10.96|12.33|10.93|12.38|10.98|12.27|10.87|0
1661295900000|2022-08-23 23:05:00|12.32|10.92|12.25|10.85|12.32|10.92|12.23|10.83|0
1661296200000|2022-08-23 23:10:00|12.27|10.87|12.28|10.88|12.33|10.93|12.27|10.87|0
1661296500000|2022-08-23 23:15:00|12.27|10.87|12.24|10.84|12.28|10.88|12.22|10.82|0
1661296800000|2022-08-23 23:20:00|12.25|10.85|12.22|10.82|12.26|10.86|12.2|10.8|0
1661297100000|2022-08-23 23:25:00|12.24|10.84|12.32|10.92|12.32|10.92|12.21|10.81|0
1661297400000|2022-08-23 23:30:00|12.33|10.93|12.44|11.04|12.5|11.1|12.33|10.93|0
1661297700000|2022-08-23 23:35:00|12.46|11.06|12.4|11|12.48|11.08|12.39|10.99|0
1661298000000|2022-08-23 23:40:00|12.39|10.99|12.43|11.03|12.5|11.1|12.39|10.99|0
1661298300000|2022-08-23 23:45:00|12.44|11.04|12.43|11.03|12.51|11.11|12.43|11.03|0
1661298600000|2022-08-23 23:50:00|12.41|11.01|12.59|11.19|12.62|11.22|12.41|11.01|0
1661298900000|2022-08-23 23:55:00|12.61|11.21|12.51|11.11|12.61|11.21|12.51|11.11|0
1661299200000|2022-08-24 00:00:00|12.48|11.08|12.44|11.04|12.63|11.23|12.29|10.89|0
1661299500000|2022-08-24 00:05:00|12.43|11.03|12.43|11.03|12.51|11.11|12.35|10.95|0
1661299800000|2022-08-24 00:10:00|12.44|11.04|12.44|11.04|12.63|11.23|12.41|11.01|0
1661300100000|2022-08-24 00:15:00|12.45|11.05|12.45|11.05|12.56|11.16|12.35|10.95|0
1661300400000|2022-08-24 00:20:00|12.46|11.06|12.59|11.19|12.59|11.19|12.43|11.03|0
1661300700000|2022-08-24 00:25:00|12.57|11.17|12.53|11.13|12.59|11.19|12.51|11.11|0
1661301000000|2022-08-24 00:30:00|12.54|11.14|12.56|11.16|12.57|11.17|12.4|11|0
1661301300000|2022-08-24 00:35:00|12.57|11.17|12.73|11.33|12.74|11.34|12.55|11.15|0
1661301600000|2022-08-24 00:40:00|12.72|11.32|12.79|11.39|12.8|11.4|12.65|11.25|0
1661301900000|2022-08-24 00:45:00|12.77|11.37|12.6|11.2|12.77|11.37|12.58|11.18|0
1661302200000|2022-08-24 00:50:00|12.59|11.19|12.57|11.17|12.64|11.24|12.57|11.17|0
1661302500000|2022-08-24 00:55:00|12.59|11.19|12.66|11.26|12.66|11.26|12.51|11.11|0
1661302800000|2022-08-24 01:00:00|12.68|11.28|12.72|11.32|12.74|11.34|12.63|11.23|0
1661303100000|2022-08-24 01:05:00|12.7|11.3|12.71|11.31|12.78|11.38|12.66|11.26|0
1661303400000|2022-08-24 01:10:00|12.73|11.33|12.73|11.33|12.78|11.38|12.67|11.27|0
1661303700000|2022-08-24 01:15:00|12.69|11.29|12.66|11.26|12.69|11.29|12.59|11.19|0
1661304000000|2022-08-24 01:20:00|12.68|11.28|12.68|11.28|12.73|11.33|12.64|11.24|0
1661304300000|2022-08-24 01:25:00|12.66|11.26|12.76|11.36|12.76|11.36|12.62|11.22|0
1661304600000|2022-08-24 01:30:00|12.74|11.34|12.74|11.34|12.76|11.36|12.72|11.32|0
1661304900000|2022-08-24 01:35:00|12.76|11.36|12.65|11.25|12.76|11.36|12.65|11.25|0
1661305200000|2022-08-24 01:40:00|12.67|11.27|12.99|11.59|13.08|11.68|12.67|11.27|0
1661305500000|2022-08-24 01:45:00|13.01|11.61|13.25|11.85|13.3|11.9|12.97|11.57|0
1661305800000|2022-08-24 01:50:00|13.24|11.84|13.3|11.9|13.57|12.17|13.23|11.83|0
1661306100000|2022-08-24 01:55:00|13.32|11.92|13.27|11.87|13.47|12.07|13.22|11.82|0
1661306400000|2022-08-24 02:00:00|13.25|11.85|13.15|11.75|13.29|11.89|13.13|11.73|0
1661306700000|2022-08-24 02:05:00|13.14|11.74|13.28|11.88|13.28|11.88|13.13|11.73|0
1661307000000|2022-08-24 02:10:00|13.26|11.86|13.3|11.9|13.44|12.04|13.26|11.86|0
1661307300000|2022-08-24 02:15:00|13.28|11.88|13.21|11.81|13.31|11.91|13.19|11.79|0
1661307600000|2022-08-24 02:20:00|13.19|11.79|13.18|11.78|13.3|11.9|13.12|11.72|0
1661307900000|2022-08-24 02:25:00|13.2|11.8|13.2|11.8|13.21|11.81|13.14|11.74|0
1661308200000|2022-08-24 02:30:00|13.23|11.83|13.27|11.87|13.38|11.98|13.23|11.83|0
1661308500000|2022-08-24 02:35:00|13.29|11.89|13.44|12.04|13.49|12.09|13.29|11.89|0
1661308800000|2022-08-24 02:40:00|13.42|12.02|13.64|12.24|13.64|12.24|13.37|11.97|0
1661309100000|2022-08-24 02:45:00|13.62|12.22|13.62|12.22|13.69|12.29|13.48|12.08|0
1661309400000|2022-08-24 02:50:00|13.59|12.19|13.59|12.19|13.64|12.24|13.55|12.15|0
1661309700000|2022-08-24 02:55:00|13.57|12.17|13.52|12.12|13.66|12.26|13.5|12.1|0
1661310000000|2022-08-24 03:00:00|13.5|12.1|13.56|12.16|13.58|12.18|13.47|12.07|0
1661310300000|2022-08-24 03:05:00|13.55|12.15|13.5|12.1|13.56|12.16|13.4|12|0
1661310600000|2022-08-24 03:10:00|13.49|12.09|13.44|12.04|13.51|12.11|13.42|12.02|0
1661310900000|2022-08-24 03:15:00|13.46|12.06|13.46|12.06|13.49|12.09|13.42|12.02|0
1661311200000|2022-08-24 03:20:00|13.45|12.05|13.5|12.1|13.58|12.18|13.41|12.01|0
1661311500000|2022-08-24 03:25:00|13.52|12.12|13.52|12.12|13.59|12.19|13.5|12.1|0
1661311800000|2022-08-24 03:30:00|13.54|12.14|13.43|12.03|13.54|12.14|13.38|11.98|0
1661312100000|2022-08-24 03:35:00|13.42|12.02|13.42|12.02|13.47|12.07|13.4|12|0
1661312400000|2022-08-24 03:40:00|13.4|12|13.44|12.04|13.44|12.04|13.37|11.97|0
1661312700000|2022-08-24 03:45:00|13.42|12.02|13.46|12.06|13.49|12.09|13.4|12|0
1661313000000|2022-08-24 03:50:00|13.47|12.07|13.39|11.99|13.51|12.11|13.37|11.97|0
1661313300000|2022-08-24 03:55:00|13.41|12.01|13.45|12.05|13.45|12.05|13.41|12.01|0
1661313600000|2022-08-24 04:00:00|13.48|12.08|13.52|12.12|13.54|12.14|13.47|12.07|0
1661313900000|2022-08-24 04:05:00|13.54|12.14|13.54|12.14|13.56|12.16|13.47|12.07|0
1661314200000|2022-08-24 04:10:00|13.58|12.18|13.6|12.2|13.67|12.27|13.58|12.18|0
1661314500000|2022-08-24 04:15:00|13.58|12.18|13.46|12.06|13.6|12.2|13.44|12.04|0
1661314800000|2022-08-24 04:20:00|13.44|12.04|13.37|11.97|13.44|12.04|13.32|11.92|0
1661315100000|2022-08-24 04:25:00|13.35|11.95|13.36|11.96|13.39|11.99|13.32|11.92|0
1661315400000|2022-08-24 04:30:00|13.39|11.99|13.36|11.96|13.39|11.99|13.34|11.94|0
1661315700000|2022-08-24 04:35:00|13.34|11.94|13.65|12.25|13.77|12.37|13.32|11.92|0
1661316000000|2022-08-24 04:40:00|13.67|12.27|13.47|12.07|13.7|12.3|13.47|12.07|0
1661316300000|2022-08-24 04:45:00|13.49|12.09|13.37|11.97|13.51|12.11|13.37|11.97|0
1661316600000|2022-08-24 04:50:00|13.39|11.99|13.04|11.64|13.39|11.99|13.02|11.62|0
1661316900000|2022-08-24 04:55:00|13.02|11.62|12.99|11.59|13.06|11.66|12.88|11.48|0
1661317200000|2022-08-24 05:00:00|12.97|11.57|13.03|11.63|13.03|11.63|12.92|11.52|0
1661317500000|2022-08-24 05:05:00|13.01|11.61|13.07|11.67|13.1|11.7|12.94|11.54|0
1661317800000|2022-08-24 05:10:00|13.08|11.68|13.09|11.69|13.12|11.72|13|11.6|0
1661318100000|2022-08-24 05:15:00|13.08|11.68|13.15|11.75|13.18|11.78|13.02|11.62|0
1661318400000|2022-08-24 05:20:00|13.17|11.77|13.13|11.73|13.17|11.77|13.04|11.64|0
1661318700000|2022-08-24 05:25:00|13.11|11.71|12.99|11.59|13.15|11.75|12.99|11.59|0
1661319000000|2022-08-24 05:30:00|13.01|11.61|12.92|11.52|13.06|11.66|12.84|11.44|0
1661319300000|2022-08-24 05:35:00|12.9|11.5|12.88|11.48|12.94|11.54|12.84|11.44|0
1661319600000|2022-08-24 05:40:00|12.86|11.46|12.85|11.45|12.94|11.54|12.85|11.45|0
1661319900000|2022-08-24 05:45:00|12.87|11.47|12.88|11.48|12.92|11.52|12.76|11.36|0
1661320200000|2022-08-24 05:50:00|12.87|11.47|13|11.6|13|11.6|12.85|11.45|0
1661320500000|2022-08-24 05:55:00|12.99|11.59|12.94|11.54|12.99|11.59|12.91|11.51|0
1661320800000|2022-08-24 06:00:00|12.93|11.53|12.73|11.33|12.95|11.55|12.71|11.31|0
1661321100000|2022-08-24 06:05:00|12.71|11.31|12.56|11.16|12.73|11.33|12.54|11.14|0
1661321400000|2022-08-24 06:10:00|12.54|11.14|12.77|11.37|12.79|11.39|12.54|11.14|0
1661321700000|2022-08-24 06:15:00|12.73|11.33|12.89|11.49|12.89|11.49|12.72|11.32|0
1661322000000|2022-08-24 06:20:00|12.9|11.5|13.08|11.68|13.19|11.79|12.89|11.49|0
1661322300000|2022-08-24 06:25:00|13.07|11.67|13.1|11.7|13.13|11.73|13.02|11.62|0
1661322600000|2022-08-24 06:30:00|13.13|11.73|13.17|11.77|13.28|11.88|13.08|11.68|0
1661322900000|2022-08-24 06:35:00|13.12|11.72|12.93|11.53|13.17|11.77|12.92|11.52|0
1661323200000|2022-08-24 06:40:00|12.94|11.54|12.99|11.59|13.08|11.68|12.9|11.5|0
1661323500000|2022-08-24 06:45:00|12.98|11.58|13.09|11.69|13.09|11.69|12.92|11.52|0
1661323800000|2022-08-24 06:50:00|13.1|11.7|12.91|11.51|13.18|11.78|12.9|11.5|0
1661324100000|2022-08-24 06:55:00|12.93|11.53|12.91|11.51|12.93|11.53|12.78|11.38|0
1661324400000|2022-08-24 07:00:00|12.97|11.57|12.65|11.25|13.13|11.73|12.54|11.14|0
1661324700000|2022-08-24 07:05:00|12.5|11.3|12.64|11.44|12.67|11.47|12.42|11.22|0
1661325000000|2022-08-24 07:10:00|12.63|11.43|12.53|11.33|12.74|11.53|12.18|10.98|0
1661325300000|2022-08-24 07:15:00|12.56|11.36|12.88|11.66|12.91|11.68|12.52|11.32|0
1661325600000|2022-08-24 07:20:00|12.89|11.67|13.2|11.95|13.33|12.06|12.89|11.67|0
1661325900000|2022-08-24 07:25:00|13.24|11.98|13.44|12.16|13.54|12.25|13.23|11.97|0
1661326200000|2022-08-24 07:30:00|13.42|12.15|13.98|12.64|14.07|12.73|13.42|12.15|0
1661326500000|2022-08-24 07:35:00|13.95|12.62|13.35|12.07|14|12.67|13.35|12.07|0
1661326800000|2022-08-24 07:40:00|13.34|12.05|13.29|12.03|13.41|12.14|13.12|11.87|0
1661327100000|2022-08-24 07:45:00|13.31|12.04|13.07|11.82|13.41|12.13|12.99|11.75|0
1661327400000|2022-08-24 07:50:00|13.08|11.83|13.12|11.87|13.35|12.08|13.08|11.83|0
1661327700000|2022-08-24 07:55:00|13.15|11.89|13.3|12.03|13.5|12.21|13.12|11.87|0
1661328000000|2022-08-24 08:00:00|13.28|12.02|13|11.76|13.38|12.1|12.89|11.66|0
1661328300000|2022-08-24 08:05:00|13.01|11.77|12.8|11.58|13.05|11.8|12.77|11.55|0
1661328600000|2022-08-24 08:10:00|12.79|11.57|12.54|11.34|12.88|11.65|12.54|11.34|0
1661328900000|2022-08-24 08:15:00|12.56|11.36|12.54|11.34|12.76|11.54|12.52|11.32|0
1661329200000|2022-08-24 08:20:00|12.52|11.32|12.43|11.23|12.61|11.41|12.41|11.21|0
1661329500000|2022-08-24 08:25:00|12.44|11.24|12.47|11.27|12.49|11.29|12.36|11.16|0
1661329800000|2022-08-24 08:30:00|12.49|11.29|12.01|10.81|12.49|11.29|11.84|10.64|0
1661330100000|2022-08-24 08:35:00|12.02|10.82|12.1|10.9|12.1|10.9|11.86|10.66|0
1661330400000|2022-08-24 08:40:00|12.08|10.88|12.27|11.07|12.32|11.12|12.05|10.85|0
1661330700000|2022-08-24 08:45:00|12.29|11.09|11.99|10.79|12.3|11.1|11.99|10.79|0
1661331000000|2022-08-24 08:50:00|12|10.8|12.07|10.87|12.22|11.02|12|10.8|0
1661331300000|2022-08-24 08:55:00|12.05|10.85|11.97|10.77|12.19|10.99|11.95|10.75|0
1661331600000|2022-08-24 09:00:00|11.99|10.79|11.9|10.7|12.02|10.82|11.82|10.62|0
1661331900000|2022-08-24 09:05:00|11.91|10.71|11.88|10.68|12.13|10.93|11.88|10.68|0
1661332200000|2022-08-24 09:10:00|11.86|10.66|12.02|10.82|12.02|10.82|11.84|10.64|0
1661332500000|2022-08-24 09:15:00|12.01|10.81|12.12|10.92|12.17|10.97|12|10.8|0
1661332800000|2022-08-24 09:20:00|12.13|10.93|12.14|10.94|12.17|10.97|12.06|10.86|0
1661333100000|2022-08-24 09:25:00|12.15|10.95|12.24|11.04|12.24|11.04|12.11|10.91|0
1661333400000|2022-08-24 09:30:00|12.23|11.03|12.42|11.22|12.51|11.31|12.21|11.01|0
1661333700000|2022-08-24 09:35:00|12.46|11.26|12.46|11.26|12.5|11.3|12.38|11.18|0
1661334000000|2022-08-24 09:40:00|12.44|11.24|12.3|11.1|12.44|11.24|12.23|11.03|0
1661334300000|2022-08-24 09:45:00|12.29|11.09|12.41|11.21|12.44|11.24|12.27|11.07|0
1661334600000|2022-08-24 09:50:00|12.43|11.23|12.4|11.2|12.54|11.34|12.33|11.13|0
1661334900000|2022-08-24 09:55:00|12.39|11.19|12.46|11.26|12.53|11.33|12.32|11.12|0
1661335200000|2022-08-24 10:00:00|12.43|11.23|12.39|11.19|12.49|11.29|12.36|11.16|0
1661335500000|2022-08-24 10:05:00|12.4|11.2|12.25|11.05|12.44|11.24|12.21|11.01|0
1661335800000|2022-08-24 10:10:00|12.23|11.03|12.23|11.03|12.33|11.13|12.21|11.01|0
1661336100000|2022-08-24 10:15:00|12.2|11|12.29|11.09|12.35|11.15|12.2|11|0
1661336400000|2022-08-24 10:20:00|12.26|11.06|12.2|11|12.35|11.15|12.12|10.92|0
1661336700000|2022-08-24 10:25:00|12.22|11.02|12.24|11.04|12.43|11.23|12.2|11|0
1661337000000|2022-08-24 10:30:00|12.22|11.02|12.21|11.01|12.36|11.16|12.18|10.98|0
1661337300000|2022-08-24 10:35:00|12.19|10.99|12.23|11.03|12.23|11.03|12.09|10.89|0
1661337600000|2022-08-24 10:40:00|12.25|11.05|12.23|11.03|12.5|11.3|12.21|11.01|0
1661337900000|2022-08-24 10:45:00|12.21|11.01|12.39|11.19|12.42|11.22|12.21|11.01|0
1661338200000|2022-08-24 10:50:00|12.37|11.17|12.49|11.29|12.52|11.32|12.36|11.16|0
1661338500000|2022-08-24 10:55:00|12.51|11.31|12.49|11.29|12.6|11.4|12.45|11.25|0
1661338800000|2022-08-24 11:00:00|12.47|11.27|12.32|11.12|12.53|11.33|12.32|11.12|0
1661339100000|2022-08-24 11:05:00|12.33|11.13|12.2|11|12.43|11.23|12.19|10.99|0
1661339400000|2022-08-24 11:10:00|12.19|10.99|12.06|10.86|12.19|10.99|12.02|10.82|0
1661339700000|2022-08-24 11:15:00|12.02|10.82|12.08|10.88|12.16|10.96|12|10.8|0
1661340000000|2022-08-24 11:20:00|12.09|10.89|12.05|10.85|12.16|10.96|11.95|10.75|0
1661340300000|2022-08-24 11:25:00|12.07|10.87|11.91|10.71|12.2|11|11.91|10.71|0
1661340600000|2022-08-24 11:30:00|11.92|10.72|11.99|10.79|12.01|10.81|11.8|10.6|0
1661340900000|2022-08-24 11:35:00|12.01|10.81|11.9|10.7|12.07|10.87|11.82|10.62|0
1661341200000|2022-08-24 11:40:00|11.88|10.68|11.78|10.58|11.97|10.77|11.75|10.55|0
1661341500000|2022-08-24 11:45:00|11.77|10.57|11.51|10.31|11.81|10.61|11.49|10.29|0
1661341800000|2022-08-24 11:50:00|11.49|10.29|11.41|10.21|11.59|10.39|11.39|10.19|0
1661342100000|2022-08-24 11:55:00|11.39|10.19|10.9|9.7|11.55|10.35|10.86|9.66|0
1661342400000|2022-08-24 12:00:00|10.88|9.68|10.63|9.43|10.9|9.7|10.6|9.4|0
1661342700000|2022-08-24 12:05:00|10.65|9.45|10.76|9.56|10.8|9.6|10.61|9.41|0
1661343000000|2022-08-24 12:10:00|10.78|9.58|10.72|9.52|10.87|9.67|10.72|9.52|0
1661343300000|2022-08-24 12:15:00|10.73|9.53|10.83|9.63|10.85|9.65|10.61|9.41|0
1661343600000|2022-08-24 12:20:00|10.82|9.62|10.9|9.7|11.02|9.82|10.81|9.61|0
1661343900000|2022-08-24 12:25:00|10.89|9.69|10.93|9.73|10.96|9.76|10.78|9.58|0
1661344200000|2022-08-24 12:30:00|10.97|9.77|10.95|9.75|11.07|9.87|10.83|9.63|0
1661344500000|2022-08-24 12:35:00|10.97|9.77|11.2|10|11.24|10.04|10.97|9.77|0
1661344800000|2022-08-24 12:40:00|11.22|10.02|11.3|10.1|11.48|10.28|11.2|10|0
1661345100000|2022-08-24 12:45:00|11.34|10.14|11.35|10.15|11.58|10.38|11.34|10.14|0
1661345400000|2022-08-24 12:50:00|11.37|10.17|11.21|10.01|11.45|10.25|11.18|9.98|0
1661345700000|2022-08-24 12:55:00|11.23|10.03|11.19|9.99|11.25|10.05|11.09|9.89|0
1661346000000|2022-08-24 13:00:00|11.17|9.97|11.4|10.2|11.4|10.2|11.17|9.97|0
1661346300000|2022-08-24 13:05:00|11.36|10.16|11.26|10.06|11.42|10.22|11.2|10|0
1661346600000|2022-08-24 13:10:00|11.24|10.04|11.42|10.22|11.48|10.28|11.2|10|0
1661346900000|2022-08-24 13:15:00|11.44|10.24|11.45|10.25|11.54|10.34|11.42|10.22|0
1661347200000|2022-08-24 13:20:00|11.47|10.27|11.49|10.29|11.55|10.35|11.41|10.21|0
1661347500000|2022-08-24 13:25:00|11.53|10.33|11.59|10.39|11.69|10.49|11.45|10.25|0
1661347800000|2022-08-24 13:30:00|11.55|10.35|12.1|10.9|12.1|10.9|11.51|10.31|0
1661348100000|2022-08-24 13:35:00|12.14|10.94|11.48|10.28|12.14|10.94|11.46|10.26|0
1661348400000|2022-08-24 13:40:00|11.42|10.22|11.24|10.04|11.68|10.48|11.16|9.96|0
1661348700000|2022-08-24 13:45:00|11.26|10.06|11.19|9.99|11.56|10.36|11.09|9.89|0
1661349000000|2022-08-24 13:50:00|11.17|9.97|11.2|10|11.25|10.05|10.89|9.69|0
1661349300000|2022-08-24 13:55:00|11.22|10.02|11.15|9.95|11.38|10.18|11.04|9.84|0
1661349600000|2022-08-24 14:00:00|11.12|9.92|11.36|10.16|11.4|10.2|10.74|9.54|0
1661349900000|2022-08-24 14:05:00|11.34|10.14|11.04|9.84|11.44|10.24|10.85|9.65|0
1661350200000|2022-08-24 14:10:00|11.06|9.86|10.85|9.65|11.06|9.86|10.73|9.53|0
1661350500000|2022-08-24 14:15:00|10.82|9.62|10.33|9.13|10.98|9.78|10.33|9.13|0
1661350800000|2022-08-24 14:20:00|10.31|9.11|10.38|9.18|10.52|9.32|10.2|9|0
1661351100000|2022-08-24 14:25:00|10.37|9.17|10.28|9.08|10.52|9.32|10.01|8.81|0
1661351400000|2022-08-24 14:30:00|10.26|9.06|10.28|9.08|10.56|9.36|10.1|8.9|0
1661351700000|2022-08-24 14:35:00|10.26|9.06|10.51|9.31|10.61|9.41|10.1|8.9|0
1661352000000|2022-08-24 14:40:00|10.53|9.33|10.68|9.48|10.87|9.67|10.53|9.33|0
1661352300000|2022-08-24 14:45:00|10.66|9.46|10.47|9.27|10.81|9.61|10.47|9.27|0
1661352600000|2022-08-24 14:50:00|10.49|9.29|10.41|9.21|10.6|9.4|10.27|9.07|0
1661352900000|2022-08-24 14:55:00|10.45|9.25|10.37|9.17|10.52|9.32|10.17|8.97|0
1661353200000|2022-08-24 15:00:00|10.35|9.15|10.3|9.1|10.43|9.23|10.17|8.97|0
1661353500000|2022-08-24 15:05:00|10.31|9.11|10.24|9.04|10.44|9.24|10.13|8.93|0
1661353800000|2022-08-24 15:10:00|10.22|9.02|9.68|8.48|10.33|9.13|9.68|8.48|0
1661354100000|2022-08-24 15:15:00|9.65|8.45|9.73|8.53|9.94|8.74|9.45|8.25|0
1661354400000|2022-08-24 15:20:00|9.71|8.51|9.62|8.42|9.76|8.56|9.57|8.37|0
1661354700000|2022-08-24 15:25:00|9.6|8.4|9.57|8.37|9.65|8.45|9.47|8.27|0
1661355000000|2022-08-24 15:30:00|9.55|8.35|9.4|8.2|9.6|8.4|9.18|7.98|0
1661355300000|2022-08-24 15:35:00|9.41|8.21|9.36|8.16|9.48|8.28|9.33|8.13|0
1661355600000|2022-08-24 15:40:00|9.38|8.18|9.24|8.04|9.41|8.21|9.24|8.04|0
1661355900000|2022-08-24 15:45:00|9.22|8.02|9.17|7.97|9.22|8.02|9.09|7.89|0
1661356200000|2022-08-24 15:50:00|9.19|7.99|8.97|7.77|9.19|7.99|8.92|7.72|0
1661356500000|2022-08-24 15:55:00|8.92|7.72|9.15|7.95|9.15|7.95|8.89|7.69|0
1661356800000|2022-08-24 16:00:00|9.13|7.93|9.05|7.85|9.21|8.01|9|7.8|0
1661357100000|2022-08-24 16:05:00|9.03|7.83|9.04|7.84|9.13|7.93|8.97|7.77|0
1661357400000|2022-08-24 16:10:00|9.03|7.83|9|7.8|9.28|8.08|8.96|7.76|0
1661357700000|2022-08-24 16:15:00|9.01|7.81|9.04|7.84|9.05|7.85|8.88|7.68|0
1661358000000|2022-08-24 16:20:00|9.06|7.86|9.19|7.99|9.21|8.01|9.04|7.84|0
1661358300000|2022-08-24 16:25:00|9.17|7.97|9.24|8.04|9.29|8.09|9.11|7.91|0
1661358600000|2022-08-24 16:30:00|9.25|8.05|9.33|8.13|9.44|8.24|9.25|8.05|0
1661358900000|2022-08-24 16:35:00|9.35|8.15|9.69|8.49|9.78|8.58|9.35|8.15|0
1661359200000|2022-08-24 16:40:00|9.67|8.47|10.21|9.01|10.33|9.13|9.6|8.4|0
1661359500000|2022-08-24 16:45:00|10.19|8.99|10.15|8.95|10.26|9.06|10|8.8|0
1661359800000|2022-08-24 16:50:00|10.17|8.97|10.25|9.05|10.37|9.17|10.15|8.95|0
1661360100000|2022-08-24 16:55:00|10.27|9.07|10.19|8.99|10.31|9.11|9.63|8.43|0
1661360400000|2022-08-24 17:00:00|10.17|8.97|10.28|9.08|10.32|9.12|10.12|8.92|0
1661360700000|2022-08-24 17:05:00|10.26|9.06|9.88|8.68|10.28|9.08|9.86|8.66|0
1661361000000|2022-08-24 17:10:00|9.86|8.66|10.02|8.82|10.06|8.86|9.84|8.64|0
1661361300000|2022-08-24 17:15:00|10|8.8|10.13|8.93|10.13|8.93|9.89|8.69|0
1661361600000|2022-08-24 17:20:00|10.14|8.94|10.3|9.1|10.3|9.1|10.07|8.87|0
1661361900000|2022-08-24 17:25:00|10.29|9.09|10.51|9.31|10.56|9.36|10.23|9.03|0
1661362200000|2022-08-24 17:30:00|10.53|9.33|10.49|9.29|10.58|9.38|10.34|9.14|0
1661362500000|2022-08-24 17:35:00|10.5|9.3|10.33|9.13|10.52|9.32|10.33|9.13|0
1661362800000|2022-08-24 17:40:00|10.35|9.15|10.33|9.13|10.5|9.3|10.31|9.11|0
1661363100000|2022-08-24 17:45:00|10.35|9.15|10.25|9.05|10.39|9.19|10.18|8.98|0
1661363400000|2022-08-24 17:50:00|10.27|9.07|10.27|9.07|10.27|9.07|10.12|8.92|0
1661363700000|2022-08-24 17:55:00|10.29|9.09|10.14|8.94|10.32|9.12|10.14|8.94|0
1661364000000|2022-08-24 18:00:00|10.1|8.9|10.04|8.84|10.23|9.03|9.99|8.79|0
1661364300000|2022-08-24 18:05:00|10.06|8.86|9.95|8.75|10.23|9.03|9.9|8.7|0
1661364600000|2022-08-24 18:10:00|9.93|8.73|9.74|8.54|10|8.8|9.65|8.45|0
1661364900000|2022-08-24 18:15:00|9.72|8.52|9.74|8.54|9.83|8.63|9.7|8.5|0
1661365200000|2022-08-24 18:20:00|9.72|8.52|9.61|8.41|9.88|8.68|9.59|8.39|0
1661365500000|2022-08-24 18:25:00|9.63|8.43|9.69|8.49|9.73|8.53|9.59|8.39|0
1661365800000|2022-08-24 18:30:00|9.68|8.48|9.96|8.76|10.01|8.81|9.66|8.46|0
1661366100000|2022-08-24 18:35:00|9.98|8.78|9.83|8.63|10.03|8.83|9.83|8.63|0
1661366400000|2022-08-24 18:40:00|9.81|8.61|9.86|8.66|9.9|8.7|9.74|8.54|0
1661366700000|2022-08-24 18:45:00|9.88|8.68|9.93|8.73|10.08|8.88|9.84|8.64|0
1661367000000|2022-08-24 18:50:00|9.9|8.7|9.46|8.26|9.97|8.77|9.44|8.24|0
1661367300000|2022-08-24 18:55:00|9.42|8.22|9.32|8.12|9.49|8.29|9.28|8.08|0
1661367600000|2022-08-24 19:00:00|9.33|8.13|9.24|8.04|9.42|8.22|9.24|8.04|0
1661367900000|2022-08-24 19:05:00|9.23|8.03|9.02|7.82|9.23|8.03|8.98|7.78|0
1661368200000|2022-08-24 19:10:00|9.01|7.81|8.84|7.64|9.07|7.87|8.82|7.62|0
1661368500000|2022-08-24 19:15:00|8.82|7.62|8.77|7.57|8.97|7.77|8.77|7.57|0
1661368800000|2022-08-24 19:20:00|8.79|7.59|9.06|7.86|9.11|7.91|8.79|7.59|0
1661369100000|2022-08-24 19:25:00|9.07|7.87|9.19|7.99|9.26|8.06|9.04|7.84|0
1661369400000|2022-08-24 19:30:00|9.2|8|9.07|7.87|9.2|8|9.07|7.87|0
1661369700000|2022-08-24 19:35:00|9.03|7.83|8.96|7.76|9.05|7.85|8.77|7.57|0
1661370000000|2022-08-24 19:40:00|9.19|7.99|9.22|8.02|9.34|8.14|9.17|7.97|0
1661370300000|2022-08-24 19:45:00|9.24|8.04|9.1|7.9|9.4|8.2|9.02|7.82|0
1661370600000|2022-08-24 19:50:00|9.13|7.93|9.2|8|9.27|8.07|9.07|7.87|0
1661370900000|2022-08-24 19:55:00|9.23|8.03|9.49|8.29|9.6|8.4|9.16|7.96|0
1661371200000|2022-08-24 20:00:00|9.42|8.22|9.25|8.05|9.53|8.33|9.25|8.05|0
1661371500000|2022-08-24 20:05:00|9.28|8.08|9.27|8.07|9.35|8.15|9.27|8.07|0
1661371800000|2022-08-24 20:10:00|9.28|8.08|9.21|8.01|9.32|8.12|9.2|8|0
1661372100000|2022-08-24 20:15:00|9.31|7.91|9.26|7.86|9.31|7.91|9.24|7.84|0
1661372400000|2022-08-24 20:20:00|9.34|7.94|9.27|7.87|9.51|8.11|9.18|7.78|0
1661372700000|2022-08-24 20:25:00|9.29|7.89|9.25|7.85|9.31|7.91|9.24|7.84|0
1661373000000|2022-08-24 20:30:00|9.24|7.84|9.27|7.87|9.27|7.87|9.2|7.8|0
1661373300000|2022-08-24 20:35:00|9.3|7.9|9.3|7.9|9.33|7.93|9.28|7.88|0
1661373600000|2022-08-24 20:40:00|9.28|7.88|9.15|7.75|9.28|7.88|9.13|7.73|0
1661373900000|2022-08-24 20:45:00|9.13|7.73|9.13|7.73|9.13|7.73|9.1|7.7|0
1661374200000|2022-08-24 20:50:00|9.11|7.71|9.09|7.69|9.14|7.74|9.06|7.66|0
1661374500000|2022-08-24 20:55:00|9.1|7.7|9.09|7.69|9.1|7.7|9.08|7.68|0
1661374800000|2022-08-24 21:00:00|9.1|7.7|9.15|7.75|9.16|7.76|9.1|7.7|0
1661375100000|2022-08-24 21:05:00|9.18|7.78|9.14|7.74|9.18|7.78|9.13|7.73|0
1661375400000|2022-08-24 21:10:00|9.15|7.75|9.15|7.75|9.17|7.77|9.14|7.74|0
1661375700000|2022-08-24 21:15:00|9.16|7.76|9.16|7.76|9.16|7.76|9.15|7.75|0
1661376000000|2022-08-24 21:20:00|9.15|7.75|9.15|7.75|9.15|7.75|9.15|7.75|0
1661376300000|2022-08-24 21:25:00|9.16|7.76|9.14|7.74|9.18|7.78|9.14|7.74|0
1661376600000|2022-08-24 21:30:00|9.15|7.75|9.13|7.73|9.15|7.75|9.13|7.73|0
1661376900000|2022-08-24 21:35:00|9.16|7.76|9.14|7.74|9.16|7.76|9.14|7.74|0
1661377200000|2022-08-24 21:40:00|9.13|7.73|9.13|7.73|9.13|7.73|9.13|7.73|0
1661377500000|2022-08-24 21:45:00|9.14|7.74|9.13|7.73|9.14|7.74|9.13|7.73|0
1661377800000|2022-08-24 21:50:00|9.12|7.72|9.12|7.72|9.13|7.73|9.12|7.72|0
1661378100000|2022-08-24 21:55:00|9.13|7.73|9.12|7.72|9.14|7.74|9.09|7.69|0
1661378400000|2022-08-24 22:00:00|9.15|7.75|9.05|7.65|9.15|7.75|9.05|7.65|0
1661378700000|2022-08-24 22:05:00|9.07|7.67|8.98|7.58|9.08|7.68|8.98|7.58|0
1661379000000|2022-08-24 22:10:00|9.02|7.62|9.05|7.65|9.06|7.66|9|7.6|0
1661379300000|2022-08-24 22:15:00|9.04|7.64|9.09|7.69|9.09|7.69|9.04|7.64|0
1661379600000|2022-08-24 22:20:00|9.11|7.71|9.12|7.72|9.14|7.74|9.09|7.69|0
1661379900000|2022-08-24 22:25:00|9.14|7.74|9.05|7.65|9.14|7.74|9.04|7.64|0
1661380200000|2022-08-24 22:30:00|9.09|7.69|9.1|7.7|9.12|7.72|9.08|7.68|0
1661380500000|2022-08-24 22:35:00|9.12|7.72|9.1|7.7|9.15|7.75|9.1|7.7|0
1661380800000|2022-08-24 22:40:00|9.11|7.71|9.14|7.74|9.14|7.74|9.08|7.68|0
1661381100000|2022-08-24 22:45:00|9.16|7.76|9.16|7.76|9.18|7.78|9.13|7.73|0
1661381400000|2022-08-24 22:50:00|9.14|7.74|9.17|7.77|9.19|7.79|9.14|7.74|0
1661381700000|2022-08-24 22:55:00|9.16|7.76|9.12|7.72|9.17|7.77|9.12|7.72|0
1661382000000|2022-08-24 23:00:00|9.1|7.7|9.05|7.65|9.14|7.74|9.03|7.63|0
1661382300000|2022-08-24 23:05:00|9.07|7.67|9.16|7.76|9.16|7.76|9.07|7.67|0
1661382600000|2022-08-24 23:10:00|9.15|7.75|9.16|7.76|9.18|7.78|9.13|7.73|0
1661382900000|2022-08-24 23:15:00|9.14|7.74|9.16|7.76|9.16|7.76|9.14|7.74|0
1661383200000|2022-08-24 23:20:00|9.15|7.75|9.12|7.72|9.16|7.76|9.07|7.67|0
1661383500000|2022-08-24 23:25:00|9.14|7.74|9.1|7.7|9.14|7.74|9.1|7.7|0
1661383800000|2022-08-24 23:30:00|9.12|7.72|9.2|7.8|9.22|7.82|9.12|7.72|0
1661384100000|2022-08-24 23:35:00|9.22|7.82|9.2|7.8|9.22|7.82|9.18|7.78|0
1661384400000|2022-08-24 23:40:00|9.19|7.79|9.19|7.79|9.2|7.8|9.18|7.78|0
1661384700000|2022-08-24 23:45:00|9.18|7.78|9.32|7.92|9.34|7.94|9.18|7.78|0
1661385000000|2022-08-24 23:50:00|9.31|7.91|9.3|7.9|9.32|7.92|9.29|7.89|0
1661385300000|2022-08-24 23:55:00|9.32|7.92|9.27|7.87|9.34|7.94|9.25|7.85|0
1661385600000|2022-08-25 00:00:00|9.22|7.82|9.35|7.95|9.42|8.02|9.2|7.8|0
1661385900000|2022-08-25 00:05:00|9.34|7.94|9.21|7.81|9.35|7.95|9.18|7.78|0
1661386200000|2022-08-25 00:10:00|9.23|7.83|9.21|7.81|9.26|7.86|9.19|7.79|0
1661386500000|2022-08-25 00:15:00|9.19|7.79|9.21|7.81|9.23|7.83|9.16|7.76|0
1661386800000|2022-08-25 00:20:00|9.19|7.79|9.17|7.77|9.22|7.82|9.16|7.76|0
1661387100000|2022-08-25 00:25:00|9.16|7.76|9.15|7.75|9.2|7.8|9.15|7.75|0
1661387400000|2022-08-25 00:30:00|9.17|7.77|8.92|7.52|9.17|7.77|8.9|7.5|0
1661387700000|2022-08-25 00:35:00|8.94|7.54|8.77|7.37|9|7.6|8.74|7.34|0
1661388000000|2022-08-25 00:40:00|8.76|7.36|8.79|7.39|8.82|7.42|8.74|7.34|0
1661388300000|2022-08-25 00:45:00|8.77|7.37|8.75|7.35|8.8|7.4|8.67|7.27|0
1661388600000|2022-08-25 00:50:00|8.77|7.37|8.69|7.29|8.77|7.37|8.67|7.27|0
1661388900000|2022-08-25 00:55:00|8.7|7.3|8.71|7.31|8.76|7.36|8.67|7.27|0
1661389200000|2022-08-25 01:00:00|8.73|7.33|8.73|7.33|8.73|7.33|8.68|7.28|0
1661389500000|2022-08-25 01:05:00|8.71|7.31|8.76|7.36|8.77|7.37|8.71|7.31|0
1661389800000|2022-08-25 01:10:00|8.77|7.37|8.77|7.37|8.77|7.37|8.69|7.29|0
1661390100000|2022-08-25 01:15:00|8.75|7.35|8.62|7.22|8.77|7.37|8.61|7.21|0
1661390400000|2022-08-25 01:20:00|8.64|7.24|8.75|7.35|8.75|7.35|8.62|7.22|0
1661390700000|2022-08-25 01:25:00|8.73|7.33|8.71|7.31|8.73|7.33|8.67|7.27|0
1661391000000|2022-08-25 01:30:00|8.7|7.3|8.63|7.23|8.7|7.3|8.63|7.23|0
1661391300000|2022-08-25 01:35:00|8.62|7.22|8.52|7.12|8.62|7.22|8.49|7.09|0
1661391600000|2022-08-25 01:40:00|8.51|7.11|8.56|7.16|8.56|7.16|8.5|7.1|0
1661391900000|2022-08-25 01:45:00|8.58|7.18|8.64|7.24|8.72|7.32|8.55|7.15|0
1661392200000|2022-08-25 01:50:00|8.63|7.23|8.65|7.25|8.67|7.27|8.58|7.18|0
1661392500000|2022-08-25 01:55:00|8.67|7.27|8.71|7.31|8.72|7.32|8.65|7.25|0
1661392800000|2022-08-25 02:00:00|8.7|7.3|8.78|7.38|8.79|7.39|8.68|7.28|0
1661393100000|2022-08-25 02:05:00|8.76|7.36|8.73|7.33|8.77|7.37|8.71|7.31|0
1661393400000|2022-08-25 02:10:00|8.74|7.34|8.8|7.4|8.8|7.4|8.71|7.31|0
1661393700000|2022-08-25 02:15:00|8.82|7.42|8.77|7.37|8.82|7.42|8.72|7.32|0
1661394000000|2022-08-25 02:20:00|8.78|7.38|8.65|7.25|8.78|7.38|8.64|7.24|0
1661394300000|2022-08-25 02:25:00|8.64|7.24|8.62|7.22|8.67|7.27|8.62|7.22|0
1661394600000|2022-08-25 02:30:00|8.6|7.2|8.57|7.17|8.67|7.27|8.57|7.17|0
1661394900000|2022-08-25 02:35:00|8.58|7.18|8.65|7.25|8.65|7.25|8.57|7.17|0
1661395200000|2022-08-25 02:40:00|8.63|7.23|8.64|7.24|8.66|7.26|8.61|7.21|0
1661395500000|2022-08-25 02:45:00|8.66|7.26|8.69|7.29|8.69|7.29|8.64|7.24|0
1661395800000|2022-08-25 02:50:00|8.67|7.27|8.68|7.28|8.72|7.32|8.67|7.27|0
1661396100000|2022-08-25 02:55:00|8.67|7.27|8.68|7.28|8.68|7.28|8.67|7.27|0
1661396400000|2022-08-25 03:00:00|8.67|7.27|8.66|7.26|8.71|7.31|8.65|7.25|0
1661396700000|2022-08-25 03:05:00|8.68|7.28|8.63|7.23|8.71|7.31|8.63|7.23|0
1661397000000|2022-08-25 03:10:00|8.61|7.21|8.6|7.2|8.64|7.24|8.6|7.2|0
1661397300000|2022-08-25 03:15:00|8.59|7.19|8.61|7.21|8.62|7.22|8.56|7.16|0
1661397600000|2022-08-25 03:20:00|8.59|7.19|8.67|7.27|8.67|7.27|8.58|7.18|0
1661397900000|2022-08-25 03:25:00|8.65|7.25|8.62|7.22|8.65|7.25|8.57|7.17|0
1661398200000|2022-08-25 03:30:00|8.63|7.23|8.73|7.33|8.73|7.33|8.6|7.2|0
1661398500000|2022-08-25 03:35:00|8.74|7.34|8.74|7.34|8.77|7.37|8.71|7.31|0
1661398800000|2022-08-25 03:40:00|8.76|7.36|8.75|7.35|8.78|7.38|8.72|7.32|0
1661399100000|2022-08-25 03:45:00|8.74|7.34|8.77|7.37|8.78|7.38|8.7|7.3|0
1661399400000|2022-08-25 03:50:00|8.75|7.35|8.68|7.28|8.77|7.37|8.68|7.28|0
1661399700000|2022-08-25 03:55:00|8.7|7.3|8.7|7.3|8.73|7.33|8.68|7.28|0
1661400000000|2022-08-25 04:00:00|8.68|7.28|8.67|7.27|8.74|7.34|8.67|7.27|0
1661400300000|2022-08-25 04:05:00|8.68|7.28|8.64|7.24|8.68|7.28|8.63|7.23|0
1661400600000|2022-08-25 04:10:00|8.65|7.25|8.59|7.19|8.65|7.25|8.58|7.18|0
1661400900000|2022-08-25 04:15:00|8.58|7.18|8.64|7.24|8.67|7.27|8.58|7.18|0
1661401200000|2022-08-25 04:20:00|8.65|7.25|8.62|7.22|8.65|7.25|8.61|7.21|0
1661401500000|2022-08-25 04:25:00|8.6|7.2|8.57|7.17|8.62|7.22|8.57|7.17|0
1661401800000|2022-08-25 04:30:00|8.56|7.16|8.37|6.97|8.56|7.16|8.37|6.97|0
1661402100000|2022-08-25 04:35:00|8.38|6.98|8.41|7.01|8.41|7.01|8.37|6.97|0
1661402400000|2022-08-25 04:40:00|8.4|7|8.42|7.02|8.43|7.03|8.4|7|0
1661402700000|2022-08-25 04:45:00|8.41|7.01|8.39|6.99|8.41|7.01|8.38|6.98|0
1661403000000|2022-08-25 04:50:00|8.38|6.98|8.28|6.88|8.39|6.99|8.27|6.87|0
1661403300000|2022-08-25 04:55:00|8.27|6.87|8.31|6.91|8.32|6.92|8.26|6.86|0
1661403600000|2022-08-25 05:00:00|8.28|6.88|8.19|6.79|8.28|6.88|8.11|6.71|0
1661403900000|2022-08-25 05:05:00|8.16|6.76|8.18|6.78|8.2|6.8|8.1|6.7|0
1661404200000|2022-08-25 05:10:00|8.2|6.8|8.23|6.83|8.24|6.84|8.18|6.78|0
1661404500000|2022-08-25 05:15:00|8.24|6.84|8.25|6.85|8.26|6.86|8.17|6.77|0
1661404800000|2022-08-25 05:20:00|8.24|6.84|8.34|6.94|8.34|6.94|8.22|6.82|0
1661405100000|2022-08-25 05:25:00|8.33|6.93|8.31|6.91|8.36|6.96|8.27|6.87|0
1661405400000|2022-08-25 05:30:00|8.29|6.89|8.34|6.94|8.35|6.95|8.29|6.89|0
1661405700000|2022-08-25 05:35:00|8.35|6.95|8.38|6.98|8.4|7|8.35|6.95|0
1661406000000|2022-08-25 05:40:00|8.39|6.99|8.38|6.98|8.39|6.99|8.36|6.96|0
1661406300000|2022-08-25 05:45:00|8.39|6.99|8.36|6.96|8.39|6.99|8.31|6.91|0
1661406600000|2022-08-25 05:50:00|8.37|6.97|8.39|6.99|8.39|6.99|8.33|6.93|0
1661406900000|2022-08-25 05:55:00|8.37|6.97|8.34|6.94|8.39|6.99|8.34|6.94|0
1661407200000|2022-08-25 06:00:00|8.35|6.95|8.29|6.89|8.38|6.98|8.28|6.88|0
1661407500000|2022-08-25 06:05:00|8.28|6.88|8.32|6.92|8.38|6.98|8.27|6.87|0
1661407800000|2022-08-25 06:10:00|8.3|6.9|8.18|6.78|8.3|6.9|8.14|6.74|0
1661408100000|2022-08-25 06:15:00|8.16|6.76|6.98|5.58|8.18|6.78|6.83|5.43|0
1661408400000|2022-08-25 06:20:00|6.99|5.59|7.37|5.97|7.38|5.98|6.99|5.59|0
1661408700000|2022-08-25 06:25:00|7.34|5.94|7.26|5.86|7.37|5.97|7.2|5.8|0
1661409000000|2022-08-25 06:30:00|7.23|5.83|7.02|5.62|7.3|5.9|7.01|5.61|0
1661409300000|2022-08-25 06:35:00|7.01|5.61|7.08|5.68|7.16|5.76|7.01|5.61|0
1661409600000|2022-08-25 06:40:00|7.1|5.7|6.95|5.55|7.12|5.72|6.95|5.55|0
1661409900000|2022-08-25 06:45:00|6.94|5.54|6.95|5.55|6.96|5.56|6.76|5.36|0
1661410200000|2022-08-25 06:50:00|6.96|5.56|7.15|5.75|7.31|5.91|6.94|5.54|0
1661410500000|2022-08-25 06:55:00|7.17|5.77|7.23|5.83|7.26|5.86|7.17|5.77|0
1661410800000|2022-08-25 07:00:00|7.25|5.85|7.6|6.2|8.37|6.97|7.2|5.8|0
1661411100000|2022-08-25 07:05:00|7.49|6.29|7.55|6.35|7.6|6.4|7.47|6.27|0
1661411400000|2022-08-25 07:10:00|7.54|6.34|7.63|6.43|7.7|6.5|7.54|6.34|0
1661411700000|2022-08-25 07:15:00|7.65|6.45|7.44|6.24|7.66|6.46|7.43|6.23|0
1661412000000|2022-08-25 07:20:00|7.41|6.21|7.52|6.32|7.59|6.39|7.4|6.2|0
1661412300000|2022-08-25 07:25:00|7.5|6.3|7.48|6.28|7.61|6.41|7.46|6.26|0
1661412600000|2022-08-25 07:30:00|7.5|6.3|7.65|6.45|7.7|6.5|7.49|6.29|0
1661412900000|2022-08-25 07:35:00|7.67|6.47|7.63|6.43|7.68|6.48|7.58|6.38|0
1661413200000|2022-08-25 07:40:00|7.66|6.46|7.57|6.37|7.68|6.48|7.54|6.34|0
1661413500000|2022-08-25 07:45:00|7.58|6.38|7.6|6.4|7.62|6.42|7.52|6.32|0
1661413800000|2022-08-25 07:50:00|7.59|6.39|7.24|6.04|7.59|6.39|7.17|5.97|0
1661414100000|2022-08-25 07:55:00|7.25|6.05|7.13|5.93|7.25|6.05|7.12|5.92|0
1661414400000|2022-08-25 08:00:00|7.12|5.92|7.26|6.06|7.26|6.06|7.04|5.84|0
1661414700000|2022-08-25 08:05:00|7.27|6.07|7.35|6.15|7.35|6.15|7.18|5.98|0
1661415000000|2022-08-25 08:10:00|7.34|6.14|7.42|6.22|7.42|6.22|7.31|6.11|0
1661415300000|2022-08-25 08:15:00|7.43|6.23|7.45|6.25|7.54|6.34|7.41|6.21|0
1661415600000|2022-08-25 08:20:00|7.46|6.26|7.47|6.27|7.48|6.28|7.37|6.17|0
1661415900000|2022-08-25 08:25:00|7.45|6.25|7.52|6.32|7.53|6.33|7.45|6.25|0
1661416200000|2022-08-25 08:30:00|7.53|6.33|7.35|6.15|7.53|6.33|7.35|6.15|0
1661416500000|2022-08-25 08:35:00|7.36|6.16|7.34|6.14|7.39|6.19|7.32|6.12|0
1661416800000|2022-08-25 08:40:00|7.33|6.13|7.25|6.05|7.35|6.15|7.25|6.05|0
1661417100000|2022-08-25 08:45:00|7.28|6.08|7.32|6.12|7.33|6.13|7.25|6.05|0
1661417400000|2022-08-25 08:50:00|7.33|6.13|7.41|6.21|7.41|6.21|7.32|6.12|0
1661417700000|2022-08-25 08:55:00|7.4|6.2|7.39|6.19|7.42|6.22|7.37|6.17|0
1661418000000|2022-08-25 09:00:00|7.41|6.21|7.51|6.31|7.51|6.31|7.32|6.12|0
1661418300000|2022-08-25 09:05:00|7.5|6.3|7.74|6.54|7.74|6.54|7.42|6.22|0
1661418600000|2022-08-25 09:10:00|7.76|6.56|7.78|6.58|7.8|6.6|7.75|6.55|0
1661418900000|2022-08-25 09:15:00|7.77|6.57|7.99|6.79|8.01|6.81|7.75|6.55|0
1661419200000|2022-08-25 09:20:00|7.98|6.78|8.07|6.87|8.08|6.88|7.97|6.77|0
1661419500000|2022-08-25 09:25:00|8.05|6.85|8.26|7.06|8.29|7.09|8.05|6.85|0
1661419800000|2022-08-25 09:30:00|8.27|7.07|8.28|7.08|8.45|7.25|8.21|7.01|0
1661420100000|2022-08-25 09:35:00|8.3|7.1|8.39|7.19|8.45|7.25|8.25|7.05|0
1661420400000|2022-08-25 09:40:00|8.37|7.17|8.44|7.24|8.52|7.32|8.36|7.16|0
1661420700000|2022-08-25 09:45:00|8.43|7.23|8.6|7.4|8.66|7.46|8.41|7.21|0
1661421000000|2022-08-25 09:50:00|8.61|7.41|8.42|7.22|8.61|7.41|8.42|7.22|0
1661421300000|2022-08-25 09:55:00|8.45|7.25|8.53|7.33|8.57|7.37|8.39|7.19|0
1661421600000|2022-08-25 10:00:00|8.56|7.36|8.5|7.3|8.64|7.44|7.94|6.74|0
1661421900000|2022-08-25 10:05:00|8.52|7.32|8.51|7.31|8.55|7.35|8.45|7.25|0
1661422200000|2022-08-25 10:10:00|8.5|7.3|8.37|7.17|8.56|7.36|8.37|7.17|0
1661422500000|2022-08-25 10:15:00|8.5|7.3|8.61|7.41|8.62|7.42|8.48|7.28|0
1661422800000|2022-08-25 10:20:00|8.62|7.42|8.42|7.22|8.62|7.42|8.42|7.22|0
1661423100000|2022-08-25 10:25:00|8.43|7.23|8.37|7.17|8.45|7.25|8.35|7.15|0
1661423400000|2022-08-25 10:30:00|8.36|7.16|8.32|7.12|8.43|7.23|8.29|7.09|0
1661423700000|2022-08-25 10:35:00|8.33|7.13|8.44|7.24|8.48|7.28|8.32|7.12|0
1661424000000|2022-08-25 10:40:00|8.45|7.25|8.31|7.11|8.48|7.28|8.31|7.11|0
1661424300000|2022-08-25 10:45:00|8.33|7.13|8.34|7.14|8.42|7.22|8.28|7.08|0
1661424600000|2022-08-25 10:50:00|8.33|7.13|8.37|7.17|8.39|7.19|8.3|7.1|0
1661424900000|2022-08-25 10:55:00|8.35|7.15|8.38|7.18|8.38|7.18|8.28|7.08|0
1661425200000|2022-08-25 11:00:00|8.36|7.16|8.35|7.15|8.49|7.29|8.33|7.13|0
1661425500000|2022-08-25 11:05:00|8.38|7.18|8.32|7.12|8.39|7.19|8.32|7.12|0
1661425800000|2022-08-25 11:10:00|8.33|7.13|8.25|7.05|8.33|7.13|8|6.8|0
1661426100000|2022-08-25 11:15:00|8.24|7.04|8.04|6.84|8.24|7.04|7.98|6.78|0
1661426400000|2022-08-25 11:20:00|8.02|6.82|8.06|6.86|8.15|6.95|7.98|6.78|0
1661426700000|2022-08-25 11:25:00|8.08|6.88|8|6.8|8.08|6.88|8|6.8|0
1661427000000|2022-08-25 11:30:00|8.01|6.81|8.19|6.99|8.21|7.01|8.01|6.81|0
1661427300000|2022-08-25 11:35:00|8.21|7.01|8.15|6.95|8.28|7.08|8.13|6.93|0
1661427600000|2022-08-25 11:40:00|8.16|6.96|8.32|7.12|8.32|7.12|8.11|6.91|0
1661427900000|2022-08-25 11:45:00|8.31|7.11|8.24|7.04|8.37|7.17|8.23|7.03|0
1661428200000|2022-08-25 11:50:00|8.26|7.06|8.26|7.06|8.33|7.13|8.24|7.04|0
1661428500000|2022-08-25 11:55:00|8.27|7.07|8.2|7|8.32|7.12|8.18|6.98|0
1661428800000|2022-08-25 12:00:00|8.19|6.99|8.07|6.87|8.21|7.01|8.03|6.83|0
1661429100000|2022-08-25 12:05:00|8.1|6.9|8.11|6.91|8.19|6.99|8.06|6.86|0
1661429400000|2022-08-25 12:10:00|8.1|6.9|8.2|7|8.23|7.03|8.08|6.88|0
1661429700000|2022-08-25 12:15:00|8.21|7.01|8.33|7.13|8.35|7.15|8.2|7|0
1661430000000|2022-08-25 12:20:00|8.35|7.15|8.36|7.16|8.47|7.27|8.32|7.12|0
1661430300000|2022-08-25 12:25:00|8.38|7.18|8.3|7.1|8.45|7.25|8.3|7.1|0
1661430600000|2022-08-25 12:30:00|8.27|7.07|8.42|7.22|8.7|7.5|8.27|7.07|0
1661430900000|2022-08-25 12:35:00|8.43|7.23|8.57|7.37|8.63|7.43|8.37|7.17|0
1661431200000|2022-08-25 12:40:00|8.55|7.35|8.75|7.55|8.83|7.63|8.52|7.32|0
1661431500000|2022-08-25 12:45:00|8.74|7.54|8.81|7.61|8.86|7.66|8.67|7.47|0
1661431800000|2022-08-25 12:50:00|8.84|7.64|8.7|7.5|8.91|7.71|8.65|7.45|0
1661432100000|2022-08-25 12:55:00|8.71|7.51|8.57|7.37|8.76|7.56|8.57|7.37|0
1661432400000|2022-08-25 13:00:00|8.59|7.39|8.63|7.43|8.63|7.43|8.52|7.32|0
1661432700000|2022-08-25 13:05:00|8.62|7.42|8.69|7.49|8.75|7.55|8.62|7.42|0
1661433000000|2022-08-25 13:10:00|8.72|7.52|8.58|7.38|8.79|7.59|8.55|7.35|0
1661433300000|2022-08-25 13:15:00|8.56|7.36|8.59|7.39|8.59|7.39|8.5|7.3|0
1661433600000|2022-08-25 13:20:00|8.58|7.38|8.57|7.37|8.62|7.42|8.48|7.28|0
1661433900000|2022-08-25 13:25:00|8.56|7.36|8.74|7.54|8.76|7.56|8.56|7.36|0
1661434200000|2022-08-25 13:30:00|8.7|7.5|9.31|8.11|9.34|8.14|8.65|7.45|0
1661434500000|2022-08-25 13:35:00|9.34|8.14|9.09|7.89|9.38|8.18|9.03|7.83|0
1661434800000|2022-08-25 13:40:00|9.06|7.86|9.12|7.92|9.27|8.07|8.93|7.73|0
1661435100000|2022-08-25 13:45:00|9.11|7.91|8.59|7.39|9.2|8|8.35|7.15|0
1661435400000|2022-08-25 13:50:00|8.55|7.35|8.02|6.82|8.7|7.5|7.96|6.76|0
1661435700000|2022-08-25 13:55:00|8|6.8|7.6|6.4|8|6.8|7.56|6.36|0
1661436000000|2022-08-25 14:00:00|7.52|6.32|7.46|6.26|7.52|6.32|7.32|6.12|0
1661436300000|2022-08-25 14:05:00|7.43|6.23|7.59|6.39|7.65|6.45|7.39|6.19|0
1661436600000|2022-08-25 14:10:00|7.58|6.38|7.51|6.31|7.78|6.58|7.49|6.29|0
1661436900000|2022-08-25 14:15:00|7.48|6.28|7.64|6.44|8|6.8|7.34|6.14|0
1661437200000|2022-08-25 14:20:00|7.68|6.48|6.95|5.75|7.69|6.49|6.95|5.75|0
1661437500000|2022-08-25 14:25:00|6.94|5.74|6.95|5.75|7.08|5.88|6.84|5.64|0
1661437800000|2022-08-25 14:30:00|6.91|5.71|6.92|5.72|7.21|6.01|6.81|5.61|0
1661438100000|2022-08-25 14:35:00|6.95|5.75|6.8|5.6|6.95|5.75|6.79|5.59|0
1661438400000|2022-08-25 14:40:00|6.82|5.62|6.84|5.64|6.87|5.67|6.73|5.53|0
1661438700000|2022-08-25 14:45:00|6.83|5.63|6.82|5.62|6.88|5.68|6.72|5.52|0
1661439000000|2022-08-25 14:50:00|6.77|5.57|7.07|5.87|7.08|5.88|6.77|5.57|0
1661439300000|2022-08-25 14:55:00|7.08|5.88|7.05|5.85|7.15|5.95|6.78|5.58|0
1661439600000|2022-08-25 15:00:00|7.02|5.82|7.26|6.06|7.31|6.11|7.02|5.82|0
1661439900000|2022-08-25 15:05:00|7.27|6.07|7.35|6.15|7.41|6.21|7.26|6.06|0
1661440200000|2022-08-25 15:10:00|7.34|6.14|7.57|6.37|7.59|6.39|7.25|6.05|0
1661440500000|2022-08-25 15:15:00|7.56|6.36|7.67|6.47|7.88|6.68|7.31|6.11|0
1661440800000|2022-08-25 15:20:00|7.62|6.42|8.02|6.82|8.05|6.85|7.59|6.39|0
1661441100000|2022-08-25 15:25:00|8.05|6.85|7.68|6.48|8.05|6.85|7.63|6.43|0
1661441400000|2022-08-25 15:30:00|7.67|6.47|7.68|6.48|7.75|6.55|7.51|6.31|0
1661441700000|2022-08-25 15:35:00|7.67|6.47|7.57|6.37|7.69|6.49|7.49|6.29|0
1661442000000|2022-08-25 15:40:00|7.58|6.38|7.45|6.25|7.66|6.46|7.42|6.22|0
1661442300000|2022-08-25 15:45:00|7.42|6.22|7.49|6.29|7.6|6.4|7.41|6.21|0
1661442600000|2022-08-25 15:50:00|7.5|6.3|7.6|6.4|7.64|6.44|7.45|6.25|0
1661442900000|2022-08-25 15:55:00|7.61|6.41|7.44|6.24|7.79|6.59|7.4|6.2|0
1661443200000|2022-08-25 16:00:00|7.47|6.27|7.54|6.34|7.61|6.41|7.42|6.22|0
1661443500000|2022-08-25 16:05:00|7.52|6.32|7.66|6.46|7.66|6.46|7.43|6.23|0
1661443800000|2022-08-25 16:10:00|7.65|6.45|7.89|6.69|8|6.8|7.55|6.35|0
1661444100000|2022-08-25 16:15:00|7.91|6.71|8.17|6.97|8.38|7.18|7.85|6.65|0
1661444400000|2022-08-25 16:20:00|8.19|6.99|8.23|7.03|8.28|7.08|8.12|6.92|0
1661444700000|2022-08-25 16:25:00|8.21|7.01|7.99|6.79|8.23|7.03|7.94|6.74|0
1661445000000|2022-08-25 16:30:00|7.97|6.77|8.01|6.81|8.13|6.93|7.94|6.74|0
1661445300000|2022-08-25 16:35:00|8.03|6.83|8|6.8|8.06|6.86|7.94|6.74|0
1661445600000|2022-08-25 16:40:00|7.98|6.78|8.13|6.93|8.28|7.08|7.98|6.78|0
1661445900000|2022-08-25 16:45:00|8.16|6.96|8.46|7.26|8.57|7.37|8.11|6.91|0
1661446200000|2022-08-25 16:50:00|8.41|7.21|8.18|6.98|8.41|7.21|8.15|6.95|0
1661446500000|2022-08-25 16:55:00|8.17|6.97|8.09|6.89|8.26|7.06|8.09|6.89|0
1661446800000|2022-08-25 17:00:00|8.1|6.9|8.06|6.86|8.19|6.99|7.94|6.74|0
1661447100000|2022-08-25 17:05:00|8.07|6.87|7.82|6.62|8.09|6.89|7.75|6.55|0
1661447400000|2022-08-25 17:10:00|7.81|6.61|7.69|6.49|7.89|6.69|7.69|6.49|0
1661447700000|2022-08-25 17:15:00|7.7|6.5|7.54|6.34|7.76|6.56|7.53|6.33|0
1661448000000|2022-08-25 17:20:00|7.56|6.36|7.43|6.23|7.59|6.39|7.35|6.15|0
1661448300000|2022-08-25 17:25:00|7.41|6.21|7.38|6.18|7.48|6.28|7.33|6.13|0
1661448600000|2022-08-25 17:30:00|7.37|6.17|7.23|6.03|7.43|6.23|7.23|6.03|0
1661448900000|2022-08-25 17:35:00|7.22|6.02|7.15|5.95|7.26|6.06|7.11|5.91|0
1661449200000|2022-08-25 17:40:00|7.14|5.94|7.05|5.85|7.18|5.98|7.04|5.84|0
1661449500000|2022-08-25 17:45:00|7.04|5.84|7.01|5.81|7.09|5.89|6.93|5.73|0
1661449800000|2022-08-25 17:50:00|7.02|5.82|7|5.8|7.08|5.88|7|5.8|0
1661450100000|2022-08-25 17:55:00|6.98|5.78|7.03|5.83|7.1|5.9|6.98|5.78|0
1661450400000|2022-08-25 18:00:00|7.02|5.82|7.23|6.03|7.24|6.04|7.01|5.81|0
1661450700000|2022-08-25 18:05:00|7.22|6.02|7.15|5.95|7.31|6.11|7.13|5.93|0
1661451000000|2022-08-25 18:10:00|7.16|5.96|7.01|5.81|7.23|6.03|6.97|5.77|0
1661451300000|2022-08-25 18:15:00|7.03|5.83|7.06|5.86|7.1|5.9|6.97|5.77|0
1661451600000|2022-08-25 18:20:00|7.04|5.84|7.01|5.81|7.1|5.9|6.97|5.77|0
1661451900000|2022-08-25 18:25:00|7.02|5.82|6.93|5.73|7.02|5.82|6.9|5.7|0
1661452200000|2022-08-25 18:30:00|6.91|5.71|6.99|5.79|7.03|5.83|6.89|5.69|0
1661452500000|2022-08-25 18:35:00|6.98|5.78|7.15|5.95|7.15|5.95|6.98|5.78|0
1661452800000|2022-08-25 18:40:00|7.16|5.96|7.22|6.02|7.32|6.12|7.16|5.96|0
1661453100000|2022-08-25 18:45:00|7.21|6.01|7.21|6.01|7.32|6.12|7.2|6|0
1661453400000|2022-08-25 18:50:00|7.22|6.02|7.26|6.06|7.37|6.17|7.21|6.01|0
1661453700000|2022-08-25 18:55:00|7.27|6.07|7.06|5.86|7.27|6.07|7.06|5.86|0
1661454000000|2022-08-25 19:00:00|7.07|5.87|6.95|5.75|7.12|5.92|6.95|5.75|0
1661454300000|2022-08-25 19:05:00|6.94|5.74|7.08|5.88|7.13|5.93|6.92|5.72|0
1661454600000|2022-08-25 19:10:00|7.09|5.89|6.98|5.78|7.14|5.94|6.98|5.78|0
1661454900000|2022-08-25 19:15:00|6.97|5.77|6.85|5.65|7.06|5.86|6.85|5.65|0
1661455200000|2022-08-25 19:20:00|6.84|5.64|7.14|5.94|7.14|5.94|6.71|5.51|0
1661455500000|2022-08-25 19:25:00|7.13|5.93|7.05|5.85|7.17|5.97|7.02|5.82|0
1661455800000|2022-08-25 19:30:00|7.06|5.86|7.16|5.96|7.27|6.07|7.05|5.85|0
1661456100000|2022-08-25 19:35:00|7.15|5.95|6.62|5.42|7.16|5.96|6.62|5.42|0
1661456400000|2022-08-25 19:40:00|6.61|5.41|6.24|5.04|6.63|5.43|6.24|5.04|0
1661456700000|2022-08-25 19:45:00|6.27|5.07|6.14|4.94|6.3|5.1|6.1|4.9|0
1661457000000|2022-08-25 19:50:00|6.11|4.91|6.09|4.89|6.28|5.08|6.06|4.86|0
1661457300000|2022-08-25 19:55:00|6.1|4.9|5.8|4.6|6.12|4.92|5.73|4.53|0
1661457600000|2022-08-25 20:00:00|5.73|4.53|5.94|4.74|5.94|4.74|5.73|4.53|0
1661457900000|2022-08-25 20:05:00|5.93|4.73|5.99|4.79|6|4.8|5.89|4.69|0
1661458200000|2022-08-25 20:10:00|6|4.8|6.08|4.88|6.08|4.88|6|4.8|0
1661458500000|2022-08-25 20:15:00|6.12|4.72|6.11|4.71|6.14|4.74|6.08|4.68|0
1661458800000|2022-08-25 20:20:00|6.1|4.7|6.11|4.71|6.12|4.72|6.09|4.69|0
1661459100000|2022-08-25 20:25:00|6.1|4.7|6.06|4.66|6.11|4.71|6.06|4.66|0
1661459400000|2022-08-25 20:30:00|6.07|4.67|6.08|4.68|6.11|4.71|6.07|4.67|0
1661459700000|2022-08-25 20:35:00|6.07|4.67|6.08|4.68|6.08|4.68|6.05|4.65|0
1661460000000|2022-08-25 20:40:00|6.09|4.69|6.1|4.7|6.1|4.7|6.07|4.67|0
1661460300000|2022-08-25 20:45:00|6.09|4.69|6.12|4.72|6.12|4.72|6.09|4.69|0
1661460600000|2022-08-25 20:50:00|6.13|4.73|6.11|4.71|6.13|4.73|6.11|4.71|0
1661460900000|2022-08-25 20:55:00|6.12|4.72|6.11|4.71|6.15|4.75|6.09|4.69|0
1661461200000|2022-08-25 21:00:00|6.12|4.72|6.09|4.69|6.12|4.72|6.09|4.69|0
1661461500000|2022-08-25 21:05:00|6.11|4.71|6.06|4.66|6.11|4.71|6.04|4.64|0
1661461800000|2022-08-25 21:10:00|6.05|4.65|6.05|4.65|6.07|4.67|6.04|4.64|0
1661462100000|2022-08-25 21:15:00|6.04|4.64|6|4.6|6.04|4.64|5.99|4.59|0
1661462400000|2022-08-25 21:20:00|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1661462700000|2022-08-25 21:25:00|6.04|4.64|6.01|4.61|6.04|4.64|6.01|4.61|0
1661463000000|2022-08-25 21:30:00|6.02|4.62|6.03|4.63|6.03|4.63|6.01|4.61|0
1661463300000|2022-08-25 21:35:00|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1661463600000|2022-08-25 21:40:00|5.99|4.59|6|4.6|6|4.6|5.99|4.59|0
1661463900000|2022-08-25 21:45:00|5.99|4.59|5.98|4.58|6|4.6|5.98|4.58|0
1661464200000|2022-08-25 21:50:00|5.99|4.59|5.98|4.58|6.01|4.61|5.98|4.58|0
1661464500000|2022-08-25 21:55:00|5.99|4.59|5.99|4.59|5.99|4.59|5.99|4.59|0
1661464800000|2022-08-25 22:00:00|5.97|4.57|6.04|4.64|6.04|4.64|5.87|4.47|0
1661465100000|2022-08-25 22:05:00|6.05|4.65|6.05|4.65|6.08|4.68|6.05|4.65|0
1661465400000|2022-08-25 22:10:00|6.06|4.66|6.1|4.7|6.11|4.71|6.06|4.66|0
1661465700000|2022-08-25 22:15:00|6.11|4.71|6.1|4.7|6.11|4.71|6.07|4.67|0
1661466000000|2022-08-25 22:20:00|6.12|4.72|6.16|4.76|6.17|4.77|6.1|4.7|0
1661466300000|2022-08-25 22:25:00|6.17|4.77|6.16|4.76|6.18|4.78|6.16|4.76|0
1661466600000|2022-08-25 22:30:00|6.17|4.77|6.11|4.71|6.17|4.77|6.11|4.71|0
1661466900000|2022-08-25 22:35:00|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1661467200000|2022-08-25 22:40:00|6.11|4.71|6.13|4.73|6.14|4.74|6.11|4.71|0
1661467500000|2022-08-25 22:45:00|6.1|4.7|6.13|4.73|6.13|4.73|6.05|4.65|0
1661467800000|2022-08-25 22:50:00|6.12|4.72|6.1|4.7|6.13|4.73|6.1|4.7|0
1661468100000|2022-08-25 22:55:00|6.11|4.71|6.09|4.69|6.12|4.72|6.09|4.69|0
1661468400000|2022-08-25 23:00:00|6.08|4.68|6.06|4.66|6.08|4.68|6.02|4.62|0
1661468700000|2022-08-25 23:05:00|6.05|4.65|5.97|4.57|6.05|4.65|5.96|4.56|0
1661469000000|2022-08-25 23:10:00|5.96|4.56|5.99|4.59|5.99|4.59|5.95|4.55|0
1661469300000|2022-08-25 23:15:00|5.98|4.58|5.94|4.54|5.99|4.59|5.92|4.52|0
1661469600000|2022-08-25 23:20:00|5.93|4.53|5.87|4.47|5.94|4.54|5.84|4.44|0
1661469900000|2022-08-25 23:25:00|5.88|4.48|5.87|4.47|5.88|4.48|5.84|4.44|0
1661470200000|2022-08-25 23:30:00|5.86|4.46|5.87|4.47|5.89|4.49|5.86|4.46|0
1661470500000|2022-08-25 23:35:00|5.88|4.48|5.95|4.55|5.95|4.55|5.88|4.48|0
1661470800000|2022-08-25 23:40:00|5.96|4.56|5.92|4.52|5.98|4.58|5.92|4.52|0
1661471100000|2022-08-25 23:45:00|5.93|4.53|5.93|4.53|5.95|4.55|5.89|4.49|0
1661471400000|2022-08-25 23:50:00|5.92|4.52|5.96|4.56|5.97|4.57|5.92|4.52|0
1661471700000|2022-08-25 23:55:00|5.95|4.55|5.99|4.59|5.99|4.59|5.92|4.52|0
1661472000000|2022-08-26 00:00:00|6|4.6|6.01|4.61|6.06|4.66|5.94|4.54|0
1661472300000|2022-08-26 00:05:00|6.03|4.63|6.06|4.66|6.06|4.66|5.99|4.59|0
1661472600000|2022-08-26 00:10:00|6.08|4.68|6.1|4.7|6.12|4.72|6.05|4.65|0
1661472900000|2022-08-26 00:15:00|6.11|4.71|6.11|4.71|6.14|4.74|6.08|4.68|0
1661473200000|2022-08-26 00:20:00|6.12|4.72|6.05|4.65|6.13|4.73|6.05|4.65|0
1661473500000|2022-08-26 00:25:00|6.06|4.66|6.07|4.67|6.08|4.68|6|4.6|0
1661473800000|2022-08-26 00:30:00|6.06|4.66|6|4.6|6.07|4.67|6|4.6|0
1661474100000|2022-08-26 00:35:00|6.01|4.61|5.99|4.59|6.02|4.62|5.94|4.54|0
1661474400000|2022-08-26 00:40:00|5.98|4.58|5.94|4.54|5.99|4.59|5.92|4.52|0
1661474700000|2022-08-26 00:45:00|5.95|4.55|5.93|4.53|5.95|4.55|5.89|4.49|0
1661475000000|2022-08-26 00:50:00|5.92|4.52|5.92|4.52|5.96|4.56|5.9|4.5|0
1661475300000|2022-08-26 00:55:00|5.93|4.53|5.88|4.48|5.93|4.53|5.84|4.44|0
1661475600000|2022-08-26 01:00:00|5.89|4.49|5.91|4.51|5.92|4.52|5.88|4.48|0
1661475900000|2022-08-26 01:05:00|5.92|4.52|5.93|4.53|5.94|4.54|5.91|4.51|0
1661476200000|2022-08-26 01:10:00|5.94|4.54|5.91|4.51|5.94|4.54|5.91|4.51|0
1661476500000|2022-08-26 01:15:00|5.9|4.5|6|4.6|6|4.6|5.87|4.47|0
1661476800000|2022-08-26 01:20:00|5.98|4.58|5.99|4.59|6.02|4.62|5.95|4.55|0
1661477100000|2022-08-26 01:25:00|6|4.6|5.97|4.57|6|4.6|5.93|4.53|0
1661477400000|2022-08-26 01:30:00|5.96|4.56|5.95|4.55|5.96|4.56|5.9|4.5|0
1661477700000|2022-08-26 01:35:00|5.96|4.56|5.92|4.52|5.98|4.58|5.88|4.48|0
1661478000000|2022-08-26 01:40:00|5.93|4.53|5.93|4.53|5.94|4.54|5.89|4.49|0
1661478300000|2022-08-26 01:45:00|5.92|4.52|5.88|4.48|5.94|4.54|5.83|4.43|0
1661478600000|2022-08-26 01:50:00|5.87|4.47|5.78|4.38|5.87|4.47|5.78|4.38|0
1661478900000|2022-08-26 01:55:00|5.79|4.39|5.81|4.41|5.82|4.42|5.78|4.38|0
1661479200000|2022-08-26 02:00:00|5.82|4.42|5.82|4.42|5.85|4.45|5.8|4.4|0
1661479500000|2022-08-26 02:05:00|5.83|4.43|5.81|4.41|5.86|4.46|5.81|4.41|0
1661479800000|2022-08-26 02:10:00|5.82|4.42|5.79|4.39|5.84|4.44|5.78|4.38|0
1661480100000|2022-08-26 02:15:00|5.81|4.41|5.79|4.39|5.81|4.41|5.77|4.37|0
1661480400000|2022-08-26 02:20:00|5.8|4.4|5.79|4.39|5.82|4.42|5.78|4.38|0
1661480700000|2022-08-26 02:25:00|5.8|4.4|5.83|4.43|5.83|4.43|5.8|4.4|0
1661481000000|2022-08-26 02:30:00|5.82|4.42|5.83|4.43|5.84|4.44|5.79|4.39|0
1661481300000|2022-08-26 02:35:00|5.84|4.44|5.82|4.42|5.84|4.44|5.82|4.42|0
1661481600000|2022-08-26 02:40:00|5.83|4.43|5.79|4.39|5.83|4.43|5.78|4.38|0
1661481900000|2022-08-26 02:45:00|5.8|4.4|5.8|4.4|5.81|4.41|5.79|4.39|0
1661482200000|2022-08-26 02:50:00|5.81|4.41|5.79|4.39|5.81|4.41|5.79|4.39|0
1661482500000|2022-08-26 02:55:00|5.78|4.38|5.78|4.38|5.79|4.39|5.77|4.37|0
1661482800000|2022-08-26 03:00:00|5.79|4.39|5.8|4.4|5.8|4.4|5.75|4.35|0
1661483100000|2022-08-26 03:05:00|5.79|4.39|5.8|4.4|5.81|4.41|5.79|4.39|0
1661483400000|2022-08-26 03:10:00|5.79|4.39|5.78|4.38|5.8|4.4|5.77|4.37|0
1661483700000|2022-08-26 03:15:00|5.77|4.37|5.78|4.38|5.79|4.39|5.77|4.37|0
1661484000000|2022-08-26 03:20:00|5.77|4.37|5.77|4.37|5.77|4.37|5.74|4.34|0
1661484300000|2022-08-26 03:25:00|5.75|4.35|5.74|4.34|5.78|4.38|5.74|4.34|0
1661484600000|2022-08-26 03:30:00|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1661484900000|2022-08-26 03:35:00|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1661485200000|2022-08-26 03:40:00|5.75|4.35|5.77|4.37|5.77|4.37|5.75|4.35|0
1661485500000|2022-08-26 03:45:00|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1661485800000|2022-08-26 03:50:00|5.79|4.39|5.8|4.4|5.81|4.41|5.78|4.38|0
1661486100000|2022-08-26 03:55:00|5.78|4.38|5.79|4.39|5.81|4.41|5.78|4.38|0
1661486400000|2022-08-26 04:00:00|5.8|4.4|5.81|4.41|5.84|4.44|5.79|4.39|0
1661486700000|2022-08-26 04:05:00|5.82|4.42|5.85|4.45|5.87|4.47|5.82|4.42|0
1661487000000|2022-08-26 04:10:00|5.87|4.47|5.85|4.45|5.87|4.47|5.85|4.45|0
1661487300000|2022-08-26 04:15:00|5.86|4.46|5.91|4.51|5.91|4.51|5.85|4.45|0
1661487600000|2022-08-26 04:20:00|5.9|4.5|5.87|4.47|5.9|4.5|5.87|4.47|0
1661487900000|2022-08-26 04:25:00|5.86|4.46|5.86|4.46|5.86|4.46|5.85|4.45|0
1661488200000|2022-08-26 04:30:00|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1661488500000|2022-08-26 04:35:00|5.85|4.45|5.85|4.45|5.85|4.45|5.84|4.44|0
1661488800000|2022-08-26 04:40:00|5.84|4.44|5.85|4.45|5.86|4.46|5.83|4.43|0
1661489100000|2022-08-26 04:45:00|5.86|4.46|5.84|4.44|5.86|4.46|5.84|4.44|0
1661489400000|2022-08-26 04:50:00|5.85|4.45|5.9|4.5|5.9|4.5|5.85|4.45|0
1661489700000|2022-08-26 04:55:00|5.89|4.49|5.91|4.51|5.92|4.52|5.88|4.48|0
1661490000000|2022-08-26 05:00:00|5.9|4.5|5.94|4.54|5.94|4.54|5.9|4.5|0
1661490300000|2022-08-26 05:05:00|5.95|4.55|5.92|4.52|5.95|4.55|5.89|4.49|0
1661490600000|2022-08-26 05:10:00|5.91|4.51|5.9|4.5|5.96|4.56|5.9|4.5|0
1661490900000|2022-08-26 05:15:00|5.91|4.51|5.88|4.48|5.91|4.51|5.85|4.45|0
1661491200000|2022-08-26 05:20:00|5.87|4.47|5.89|4.49|5.89|4.49|5.85|4.45|0
1661491500000|2022-08-26 05:25:00|5.88|4.48|5.9|4.5|5.9|4.5|5.87|4.47|0
1661491800000|2022-08-26 05:30:00|5.89|4.49|6.03|4.63|6.07|4.67|5.89|4.49|0
1661492100000|2022-08-26 05:35:00|6.02|4.62|6.09|4.69|6.09|4.69|6.01|4.61|0
1661492400000|2022-08-26 05:40:00|6.08|4.68|6.03|4.63|6.09|4.69|6.02|4.62|0
1661492700000|2022-08-26 05:45:00|6.04|4.64|6.08|4.68|6.12|4.72|6.03|4.63|0
1661493000000|2022-08-26 05:50:00|6.07|4.67|6.05|4.65|6.08|4.68|6.03|4.63|0
1661493300000|2022-08-26 05:55:00|6.06|4.66|6.06|4.66|6.12|4.72|6.05|4.65|0
1661493600000|2022-08-26 06:00:00|6.07|4.67|6.06|4.66|6.14|4.74|6.06|4.66|0
1661493900000|2022-08-26 06:05:00|6.07|4.67|6.11|4.71|6.15|4.75|6.06|4.66|0
1661494200000|2022-08-26 06:10:00|6.09|4.69|6.13|4.73|6.17|4.77|6.08|4.68|0
1661494500000|2022-08-26 06:15:00|6.12|4.72|6.07|4.67|6.17|4.77|6.07|4.67|0
1661494800000|2022-08-26 06:20:00|6.08|4.68|6.11|4.71|6.11|4.71|6.05|4.65|0
1661495100000|2022-08-26 06:25:00|6.1|4.7|6.06|4.66|6.11|4.71|6.04|4.64|0
1661495400000|2022-08-26 06:30:00|6.04|4.64|6.35|4.95|6.35|4.95|6|4.6|0
1661495700000|2022-08-26 06:35:00|6.34|4.94|6.31|4.91|6.37|4.97|6.29|4.89|0
1661496000000|2022-08-26 06:40:00|6.3|4.9|6.35|4.95|6.38|4.98|6.29|4.89|0
1661496300000|2022-08-26 06:45:00|6.36|4.96|6.34|4.94|6.36|4.96|6.3|4.9|0
1661496600000|2022-08-26 06:50:00|6.36|4.96|6.37|4.97|6.4|5|6.33|4.93|0
1661496900000|2022-08-26 06:55:00|6.35|4.95|6.32|4.92|6.36|4.96|6.29|4.89|0
1661497200000|2022-08-26 07:00:00|6.33|4.93|6.47|5.07|6.47|5.07|6.28|4.88|0
1661497500000|2022-08-26 07:05:00|6.37|5.17|6.27|5.07|6.37|5.17|6.23|5.03|0
1661497800000|2022-08-26 07:10:00|6.26|5.06|6.24|5.04|6.35|5.15|6.21|5.01|0
1661498100000|2022-08-26 07:15:00|6.27|5.07|6.28|5.08|6.33|5.13|6.27|5.07|0
1661498400000|2022-08-26 07:20:00|6.29|5.09|6.12|4.92|6.29|5.09|6.11|4.91|0
1661498700000|2022-08-26 07:25:00|6.11|4.91|6.08|4.88|6.13|4.93|6.02|4.82|0
1661499000000|2022-08-26 07:30:00|6.07|4.87|6.03|4.83|6.25|5.05|5.99|4.79|0
1661499300000|2022-08-26 07:35:00|6.04|4.84|6.08|4.88|6.12|4.92|6.04|4.84|0
1661499600000|2022-08-26 07:40:00|6.09|4.89|6.22|5.02|6.3|5.1|6.08|4.88|0
1661499900000|2022-08-26 07:45:00|6.23|5.03|6.28|5.08|6.35|5.15|6.2|5|0
1661500200000|2022-08-26 07:50:00|6.27|5.07|6.3|5.1|6.34|5.14|6.25|5.05|0
1661500500000|2022-08-26 07:55:00|6.29|5.09|6.3|5.1|6.36|5.16|6.24|5.04|0
1661500800000|2022-08-26 08:00:00|6.31|5.11|6.42|5.22|6.47|5.27|6.31|5.11|0
1661501100000|2022-08-26 08:05:00|6.43|5.23|6.4|5.2|6.48|5.28|6.38|5.18|0
1661501400000|2022-08-26 08:10:00|6.42|5.22|6.39|5.19|6.46|5.26|6.37|5.17|0
1661501700000|2022-08-26 08:15:00|6.38|5.18|6.41|5.21|6.47|5.27|6.36|5.16|0
1661502000000|2022-08-26 08:20:00|6.42|5.22|6.41|5.21|6.46|5.26|6.4|5.2|0
1661502300000|2022-08-26 08:25:00|6.4|5.2|6.47|5.27|6.48|5.28|6.4|5.2|0
1661502600000|2022-08-26 08:30:00|6.48|5.28|6.31|5.11|6.56|5.36|6.28|5.08|0
1661502900000|2022-08-26 08:35:00|6.3|5.1|6.28|5.08|6.32|5.12|6.26|5.06|0
1661503200000|2022-08-26 08:40:00|6.27|5.07|6.27|5.07|6.33|5.13|6.25|5.05|0
1661503500000|2022-08-26 08:45:00|6.26|5.06|6.22|5.02|6.28|5.08|6.17|4.97|0
1661503800000|2022-08-26 08:50:00|6.21|5.01|6.32|5.12|6.34|5.14|6.18|4.98|0
1661504100000|2022-08-26 08:55:00|6.33|5.13|6.38|5.18|6.38|5.18|6.31|5.11|0
1661504400000|2022-08-26 09:00:00|6.37|5.17|6.41|5.21|6.43|5.23|6.36|5.16|0
1661504700000|2022-08-26 09:05:00|6.43|5.23|6.34|5.14|6.46|5.26|6.34|5.14|0
1661505000000|2022-08-26 09:10:00|6.33|5.13|6.33|5.13|6.41|5.21|6.33|5.13|0
1661505300000|2022-08-26 09:15:00|6.31|5.11|6.38|5.18|6.44|5.24|6.31|5.11|0
1661505600000|2022-08-26 09:20:00|6.39|5.19|6.57|5.37|6.87|5.67|6.38|5.18|0
1661505900000|2022-08-26 09:25:00|6.58|5.38|6.62|5.42|6.64|5.44|6.51|5.31|0
1661506200000|2022-08-26 09:30:00|6.63|5.43|6.65|5.45|6.74|5.54|6.6|5.4|0
1661506500000|2022-08-26 09:35:00|6.64|5.44|6.59|5.39|6.67|5.47|6.58|5.38|0
1661506800000|2022-08-26 09:40:00|6.58|5.38|6.55|5.35|6.61|5.41|6.55|5.35|0
1661507100000|2022-08-26 09:45:00|6.56|5.36|6.73|5.53|6.74|5.54|6.54|5.34|0
1661507400000|2022-08-26 09:50:00|6.72|5.52|6.72|5.52|6.77|5.57|6.71|5.51|0
1661507700000|2022-08-26 09:55:00|6.73|5.53|6.66|5.46|6.76|5.56|6.66|5.46|0
1661508000000|2022-08-26 10:00:00|6.67|5.47|6.64|5.44|6.69|5.49|6.6|5.4|0
1661508300000|2022-08-26 10:05:00|6.63|5.43|6.66|5.46|6.7|5.5|6.63|5.43|0
1661508600000|2022-08-26 10:10:00|6.65|5.45|6.66|5.46|6.74|5.54|6.64|5.44|0
1661508900000|2022-08-26 10:15:00|6.65|5.45|6.63|5.43|6.73|5.53|6.63|5.43|0
1661509200000|2022-08-26 10:20:00|6.65|5.45|6.54|5.34|6.69|5.49|6.54|5.34|0
1661509500000|2022-08-26 10:25:00|6.57|5.37|6.6|5.4|6.6|5.4|6.51|5.31|0
1661509800000|2022-08-26 10:30:00|6.59|5.39|6.7|5.5|6.73|5.53|6.58|5.38|0
1661510100000|2022-08-26 10:35:00|6.69|5.49|6.7|5.5|6.78|5.58|6.69|5.49|0
1661510400000|2022-08-26 10:40:00|6.71|5.51|6.76|5.56|6.77|5.57|6.66|5.46|0
1661510700000|2022-08-26 10:45:00|6.75|5.55|6.68|5.48|6.78|5.58|6.68|5.48|0
1661511000000|2022-08-26 10:50:00|6.67|5.47|6.73|5.53|6.77|5.57|6.66|5.46|0
1661511300000|2022-08-26 10:55:00|6.72|5.52|6.66|5.46|6.78|5.58|6.65|5.45|0
1661511600000|2022-08-26 11:00:00|6.65|5.45|6.79|5.59|6.81|5.61|6.6|5.4|0
1661511900000|2022-08-26 11:05:00|6.8|5.6|6.8|5.6|6.89|5.69|6.77|5.57|0
1661512200000|2022-08-26 11:10:00|6.78|5.58|6.68|5.48|6.78|5.58|6.68|5.48|0
1661512500000|2022-08-26 11:15:00|6.69|5.49|6.63|5.43|6.71|5.51|6.62|5.42|0
1661512800000|2022-08-26 11:20:00|6.62|5.42|6.66|5.46|6.69|5.49|6.62|5.42|0
1661513100000|2022-08-26 11:25:00|6.65|5.45|6.66|5.46|6.7|5.5|6.6|5.4|0
1661513400000|2022-08-26 11:30:00|6.69|5.49|6.57|5.37|6.7|5.5|6.54|5.34|0
1661513700000|2022-08-26 11:35:00|6.56|5.36|6.47|5.27|6.57|5.37|6.45|5.25|0
1661514000000|2022-08-26 11:40:00|6.48|5.28|6.48|5.28|6.52|5.32|6.43|5.23|0
1661514300000|2022-08-26 11:45:00|6.47|5.27|6.4|5.2|6.49|5.29|6.38|5.18|0
1661514600000|2022-08-26 11:50:00|6.38|5.18|6.33|5.13|6.45|5.25|6.33|5.13|0
1661514900000|2022-08-26 11:55:00|6.32|5.12|6.37|5.17|6.43|5.23|6.29|5.09|0
1661515200000|2022-08-26 12:00:00|6.36|5.16|6.45|5.25|6.45|5.25|6.31|5.11|0
1661515500000|2022-08-26 12:05:00|6.44|5.24|6.37|5.17|6.45|5.25|6.36|5.16|0
1661515800000|2022-08-26 12:10:00|6.39|5.19|6.36|5.16|6.46|5.26|6.36|5.16|0
1661516100000|2022-08-26 12:15:00|6.35|5.15|6.33|5.13|6.38|5.18|6.3|5.1|0
1661516400000|2022-08-26 12:20:00|6.35|5.15|6.33|5.13|6.47|5.27|6.32|5.12|0
1661516700000|2022-08-26 12:25:00|6.32|5.12|6.42|5.22|6.44|5.24|6.32|5.12|0
1661517000000|2022-08-26 12:30:00|6.43|5.23|6.08|4.88|6.55|5.35|5.84|4.64|0
1661517300000|2022-08-26 12:35:00|6.09|4.89|6.05|4.85|6.29|5.09|6.05|4.85|0
1661517600000|2022-08-26 12:40:00|6.04|4.84|6.28|5.08|6.39|5.19|6.04|4.84|0
1661517900000|2022-08-26 12:45:00|6.29|5.09|6.03|4.83|6.3|5.1|6.03|4.83|0
1661518200000|2022-08-26 12:50:00|6.01|4.81|5.97|4.77|6.07|4.87|5.92|4.72|0
1661518500000|2022-08-26 12:55:00|5.96|4.76|5.77|4.57|5.98|4.78|5.75|4.55|0
1661518800000|2022-08-26 13:00:00|5.78|4.58|5.44|4.24|5.81|4.61|5.44|4.24|0
1661519100000|2022-08-26 13:05:00|5.42|4.22|5.23|4.03|5.43|4.23|5.13|3.93|0
1661519400000|2022-08-26 13:10:00|5.22|4.02|5.5|4.3|5.78|4.58|5.18|3.98|0
1661519700000|2022-08-26 13:15:00|5.49|4.29|5.59|4.39|5.61|4.41|5.49|4.29|0
1661520000000|2022-08-26 13:20:00|5.6|4.4|5.69|4.49|5.78|4.58|5.6|4.4|0
1661520300000|2022-08-26 13:25:00|5.71|4.51|5.95|4.75|6.02|4.82|5.68|4.48|0
1661520600000|2022-08-26 13:30:00|5.97|4.77|5.65|4.45|6.31|5.11|5.58|4.38|0
1661520900000|2022-08-26 13:35:00|5.63|4.43|5.86|4.66|5.87|4.67|5.58|4.38|0
1661521200000|2022-08-26 13:40:00|5.88|4.68|5.89|4.69|6.06|4.86|5.82|4.62|0
1661521500000|2022-08-26 13:45:00|5.9|4.7|6.09|4.89|6.09|4.89|5.85|4.65|0
1661521800000|2022-08-26 13:50:00|6.1|4.9|5.89|4.69|6.34|5.14|5.89|4.69|0
1661522100000|2022-08-26 13:55:00|5.92|4.72|5.84|4.64|5.92|4.72|5.77|4.57|0
1661522400000|2022-08-26 14:00:00|6.01|4.81|7.61|6.23|7.67|6.47|5.87|4.67|0
1661522700000|2022-08-26 14:05:00|7.73|6.32|5.51|4.31|7.81|6.39|5.51|4.31|0
1661523000000|2022-08-26 14:10:00|5.44|4.24|5.91|4.71|6.21|5.01|5.33|4.13|0
1661523300000|2022-08-26 14:15:00|5.9|4.7|5.79|4.59|6.65|5.44|5.76|4.56|0
1661523600000|2022-08-26 14:20:00|5.78|4.58|6.92|5.66|6.97|5.7|5.78|4.58|0
1661523900000|2022-08-26 14:25:00|6.93|5.67|7.73|6.32|8.04|6.58|6.83|5.59|0
1661524200000|2022-08-26 14:30:00|7.89|6.46|8.49|6.95|9.04|7.39|6.77|5.54|0
1661524500000|2022-08-26 14:35:00|8.56|7|9.39|7.68|9.66|7.9|8.29|6.78|0
1661524800000|2022-08-26 14:40:00|9.35|7.65|9.11|7.45|9.35|7.65|8.82|7.22|0
1661525100000|2022-08-26 14:45:00|9.16|7.5|8.6|7.04|9.33|7.63|8.6|7.04|0
1661525400000|2022-08-26 14:50:00|8.58|7.02|8.88|7.27|9.12|7.46|8.58|7.02|0
1661525700000|2022-08-26 14:55:00|8.86|7.25|8.86|7.25|9.28|7.6|8.65|7.08|0
1661526000000|2022-08-26 15:00:00|8.95|7.32|9.82|8.04|9.82|8.04|8.84|7.23|0
1661526300000|2022-08-26 15:05:00|9.9|8.1|10.03|8.2|10.34|8.46|9.57|7.83|0
1661526600000|2022-08-26 15:10:00|10.14|8.29|9.72|7.95|10.28|8.41|9.7|7.93|0
1661526900000|2022-08-26 15:15:00|9.74|7.97|11.1|9.08|11.1|9.08|9.43|7.72|0
1661527200000|2022-08-26 15:20:00|11.16|9.13|10.65|8.71|11.43|9.35|10.65|8.71|0
1661527500000|2022-08-26 15:25:00|10.69|8.75|10.52|8.61|10.86|8.88|10.29|8.42|0
1661527800000|2022-08-26 15:30:00|10.56|8.64|10.31|8.43|10.75|8.79|10.19|8.34|0
1661528100000|2022-08-26 15:35:00|10.35|8.47|10.53|8.62|10.7|8.76|10.23|8.37|0
1661528400000|2022-08-26 15:40:00|10.6|8.67|10.78|8.82|11.02|9.02|10.33|8.45|0
1661528700000|2022-08-26 15:45:00|10.72|8.77|10.11|8.27|10.72|8.77|10.03|8.2|0
1661529000000|2022-08-26 15:50:00|10.09|8.25|9.94|8.14|10.35|8.47|9.77|7.99|0
1661529300000|2022-08-26 15:55:00|9.92|8.12|10.43|8.53|10.53|8.62|9.92|8.12|0
1661529600000|2022-08-26 16:00:00|10.47|8.56|11.24|9.19|11.26|9.21|10.43|8.53|0
1661529900000|2022-08-26 16:05:00|11.19|9.16|11.01|9.01|11.32|9.26|10.93|8.94|0
1661530200000|2022-08-26 16:10:00|10.99|8.99|10.86|8.88|11.21|9.17|10.84|8.87|0
1661530500000|2022-08-26 16:15:00|10.9|8.92|11.36|9.29|11.63|9.52|10.88|8.9|0
1661530800000|2022-08-26 16:20:00|11.4|9.33|11.63|9.51|11.72|9.59|11.4|9.33|0
1661531100000|2022-08-26 16:25:00|11.64|9.52|11.35|9.29|11.76|9.62|11.33|9.27|0
1661531400000|2022-08-26 16:30:00|11.37|9.31|11.18|9.15|11.78|9.64|11.03|9.02|0
1661531700000|2022-08-26 16:35:00|11.21|9.17|11.05|9.04|11.25|9.2|10.96|8.97|0
1661532000000|2022-08-26 16:40:00|11.02|9.02|10.8|8.84|11.18|9.15|10.5|8.59|0
1661532300000|2022-08-26 16:45:00|10.82|8.86|10.41|8.52|10.91|8.93|10.41|8.52|0
1661532600000|2022-08-26 16:50:00|10.44|8.54|10.73|8.78|10.88|8.9|10.44|8.54|0
1661532900000|2022-08-26 16:55:00|10.69|8.74|10.37|8.48|10.69|8.74|10.3|8.43|0
1661533200000|2022-08-26 17:00:00|10.43|8.53|10.4|8.51|10.64|8.71|10.18|8.33|0
1661533500000|2022-08-26 17:05:00|10.42|8.53|10.23|8.37|10.42|8.53|10.11|8.27|0
1661533800000|2022-08-26 17:10:00|10.28|8.41|10.54|8.63|10.7|8.75|10.21|8.36|0
1661534100000|2022-08-26 17:15:00|10.59|8.66|10.73|8.78|10.84|8.87|10.35|8.47|0
1661534400000|2022-08-26 17:20:00|10.8|8.84|10.43|8.54|10.8|8.84|10.43|8.54|0
1661534700000|2022-08-26 17:25:00|10.44|8.52|10.56|8.64|10.56|8.64|10.26|8.4|0
1661535000000|2022-08-26 17:30:00|10.58|8.65|10.81|8.84|10.99|8.99|10.58|8.65|0
1661535300000|2022-08-26 17:35:00|10.77|8.81|11.07|9.06|11.09|9.07|10.68|8.74|0
1661535600000|2022-08-26 17:40:00|11.05|9.04|11.38|9.31|11.52|9.42|11.05|9.04|0
1661535900000|2022-08-26 17:45:00|11.36|9.29|11.33|9.27|11.47|9.38|11.2|9.16|0
1661536200000|2022-08-26 17:50:00|11.31|9.25|11.42|9.34|11.62|9.51|11.31|9.25|0
1661536500000|2022-08-26 17:55:00|11.44|9.36|11.44|9.36|11.55|9.45|11.35|9.29|0
1661536800000|2022-08-26 18:00:00|11.46|9.38|11.52|9.43|11.59|9.49|11.25|9.21|0
1661537100000|2022-08-26 18:05:00|11.55|9.45|11.66|9.54|11.75|9.62|11.39|9.32|0
1661537400000|2022-08-26 18:10:00|11.68|9.56|11.79|9.65|11.91|9.75|11.66|9.54|0
1661537700000|2022-08-26 18:15:00|11.77|9.63|12.32|10.08|12.41|10.16|11.77|9.63|0
1661538000000|2022-08-26 18:20:00|12.27|10.04|12.07|9.88|12.27|10.04|11.88|9.72|0
1661538300000|2022-08-26 18:25:00|12.09|9.9|11.67|10.47|12.24|10.49|11.12|9.84|0
1661538600000|2022-08-26 18:30:00|11.71|10.51|11.6|10.4|11.77|10.57|11.49|10.29|0
1661538900000|2022-08-26 18:35:00|11.62|10.42|11.81|10.61|11.95|10.75|11.49|10.29|0
1661539200000|2022-08-26 18:40:00|11.83|10.63|11.99|10.79|12.01|10.81|11.74|10.54|0
1661539500000|2022-08-26 18:45:00|11.96|10.76|12.12|10.92|12.19|10.99|11.74|10.54|0
1661539800000|2022-08-26 18:50:00|12.09|10.89|12.36|11.16|12.36|11.16|12.05|10.85|0
1661540100000|2022-08-26 18:55:00|12.34|11.14|14.13|12.79|14.24|12.89|12.27|11.07|0
1661540400000|2022-08-26 19:00:00|14.16|12.81|14.31|12.94|14.37|13|13.62|12.32|0
1661540700000|2022-08-26 19:05:00|14.33|12.97|14.89|13.47|14.97|13.55|14.15|12.8|0
1661541000000|2022-08-26 19:10:00|14.86|13.45|14.91|13.49|15.19|13.74|14.81|13.4|0
1661541300000|2022-08-26 19:15:00|14.94|13.52|14.45|13.08|14.94|13.52|14.19|12.84|0
1661541600000|2022-08-26 19:20:00|14.43|13.05|15.33|13.87|15.61|14.13|14.24|12.88|0
1661541900000|2022-08-26 19:25:00|15.36|13.9|15.22|13.77|15.56|14.07|14.92|13.5|0
1661542200000|2022-08-26 19:30:00|15.19|13.74|15.69|14.19|15.69|14.19|15.08|13.64|0
1661542500000|2022-08-26 19:35:00|15.66|14.17|15.77|14.27|16.09|14.55|15.52|14.04|0
1661542800000|2022-08-26 19:40:00|15.74|14.24|16.43|14.87|17.11|15.48|15.65|14.16|0
1661543100000|2022-08-26 19:45:00|16.93|15.32|16.92|15.31|17.26|15.62|16.48|14.91|0
1661543400000|2022-08-26 19:50:00|16.89|15.29|17.75|16.06|17.75|16.06|16.45|14.88|0
1661543700000|2022-08-26 19:55:00|17.65|15.97|17.71|16.02|17.77|16.08|16.77|15.17|0
1661544000000|2022-08-26 20:00:00|17.85|16.15|18.27|16.53|18.47|16.71|17.74|16.05|0
1661544300000|2022-08-26 20:05:00|18.24|16.5|18.14|16.41|18.37|16.62|18.11|16.38|0
1661544600000|2022-08-26 20:10:00|18.11|16.38|17.42|15.76|18.2|16.47|17.36|15.7|0
1661732700000|2022-08-29 00:25:00|22.84|20.66|22.79|20.62|22.91|20.73|22.72|20.56|0
1661733000000|2022-08-29 00:30:00|22.78|20.61|23.02|20.83|23.06|20.87|22.37|20.24|0
1661733300000|2022-08-29 00:35:00|23.06|20.87|22.82|20.65|23.06|20.87|22.74|20.58|0
1661733600000|2022-08-29 00:40:00|22.86|20.68|23.25|21.03|23.4|21.18|22.78|20.61|0
1661733900000|2022-08-29 00:45:00|23.28|21.07|23.72|21.46|23.88|21.6|23.24|21.03|0
1661734200000|2022-08-29 00:50:00|23.76|21.49|23.63|21.38|23.8|21.53|23.43|21.2|0
1661734500000|2022-08-29 00:55:00|23.71|21.45|24.03|21.74|24.34|22.02|23.63|21.38|0
1661734800000|2022-08-29 01:00:00|23.99|21.7|24.02|21.73|24.19|21.88|23.74|21.48|0
1661735100000|2022-08-29 01:05:00|23.98|21.7|25.21|22.81|25.63|23.19|23.74|21.48|0
1661735400000|2022-08-29 01:10:00|25.19|22.79|25.91|23.44|25.95|23.48|25.16|22.77|0
1661735700000|2022-08-29 01:15:00|25.99|23.52|25.99|23.51|26.12|23.63|25.69|23.24|0
1661736000000|2022-08-29 01:20:00|25.94|23.47|26.02|23.54|26.28|23.78|25.82|23.36|0
1661736300000|2022-08-29 01:25:00|26.06|23.58|26.27|23.77|26.57|24.04|25.94|23.47|0
1661736600000|2022-08-29 01:30:00|26.31|23.81|25.75|23.3|26.31|23.81|25.63|23.19|0
1661736900000|2022-08-29 01:35:00|25.71|23.26|25.71|23.26|26.13|23.64|25.62|23.18|0
1661737200000|2022-08-29 01:40:00|25.66|23.22|25.28|22.87|25.71|23.26|25.16|22.76|0
1661737500000|2022-08-29 01:45:00|25.24|22.84|25.36|22.94|25.53|23.1|25.24|22.83|0
1661737800000|2022-08-29 01:50:00|25.4|22.98|24.98|22.6|25.48|23.05|24.94|22.57|0
1661738100000|2022-08-29 01:55:00|24.94|22.57|24.93|22.56|25.18|22.78|24.89|22.52|0
1661738400000|2022-08-29 02:00:00|24.89|22.52|25.01|22.63|25.14|22.74|24.89|22.52|0
1661738700000|2022-08-29 02:05:00|24.97|22.59|24.56|22.22|24.97|22.59|24.32|22|0
1661739000000|2022-08-29 02:10:00|24.6|22.25|24.55|22.21|24.74|22.38|24.43|22.1|0
1661739300000|2022-08-29 02:15:00|24.51|22.17|24.66|22.31|24.79|22.43|24.51|22.17|0
1661739600000|2022-08-29 02:20:00|24.68|22.33|24.29|21.98|24.7|22.35|24.25|21.94|0
1661739900000|2022-08-29 02:25:00|24.25|21.94|23.89|21.62|24.25|21.94|23.69|21.44|0
1661740200000|2022-08-29 02:30:00|23.85|21.58|23.73|21.47|24.05|21.76|23.69|21.43|0
1661740500000|2022-08-29 02:35:00|23.69|21.43|23.64|21.39|23.84|21.57|23.61|21.36|0
1661740800000|2022-08-29 02:40:00|23.6|21.35|23.32|21.1|23.6|21.35|23.21|21|0
1661741100000|2022-08-29 02:45:00|23.25|21.03|23.67|21.41|23.67|21.41|23.25|21.03|0
1661741400000|2022-08-29 02:50:00|23.63|21.38|23.9|21.62|24.14|21.84|23.59|21.34|0
1661741700000|2022-08-29 02:55:00|23.94|21.66|23.89|21.62|24.02|21.73|23.81|21.55|0
1661742000000|2022-08-29 03:00:00|23.87|21.6|24|21.72|24|21.72|23.65|21.4|0
1661742300000|2022-08-29 03:05:00|24.04|21.75|23.8|21.53|24.12|21.82|23.8|21.53|0
1661742600000|2022-08-29 03:10:00|23.76|21.5|23.67|21.42|23.84|21.57|23.56|21.31|0
1661742900000|2022-08-29 03:15:00|23.64|21.38|23.51|21.27|23.64|21.38|23.4|21.17|0
1661743200000|2022-08-29 03:20:00|23.55|21.31|23.36|21.14|23.65|21.4|23.23|21.02|0
1661743500000|2022-08-29 03:25:00|23.38|21.16|23.28|21.06|23.4|21.17|23.09|20.89|0
1661743800000|2022-08-29 03:30:00|23.24|21.03|23|20.81|23.36|21.13|22.93|20.74|0
1661744100000|2022-08-29 03:35:00|22.98|20.8|23|20.81|23.08|20.88|22.88|20.7|0
1661744400000|2022-08-29 03:40:00|22.96|20.77|23.18|20.97|23.34|21.12|22.96|20.77|0
1661744700000|2022-08-29 03:45:00|23.14|20.94|23.06|20.86|23.18|20.97|23.02|20.83|0
1661745000000|2022-08-29 03:50:00|23.1|20.9|22.94|20.75|23.1|20.9|22.87|20.69|0
1661745300000|2022-08-29 03:55:00|22.98|20.79|22.2|20.08|22.98|20.79|22.16|20.05|0
1661745600000|2022-08-29 04:00:00|22.14|20.03|21.95|19.86|22.21|20.1|21.91|19.83|0
1661745900000|2022-08-29 04:05:00|21.99|19.89|22.02|19.92|22.17|20.06|21.94|19.85|0
1661746200000|2022-08-29 04:10:00|22.05|19.95|22.24|20.12|22.28|20.15|22.05|19.95|0
1661746500000|2022-08-29 04:15:00|22.25|20.13|22.74|20.57|22.82|20.64|22.14|20.03|0
1661746800000|2022-08-29 04:20:00|22.78|20.61|22.77|20.6|23.05|20.85|22.7|20.54|0
1661747100000|2022-08-29 04:25:00|22.81|20.64|22.82|20.65|22.96|20.77|22.73|20.57|0
1661747400000|2022-08-29 04:30:00|22.84|20.67|22.98|20.79|23.02|20.82|22.57|20.42|0
1661747700000|2022-08-29 04:35:00|23.02|20.82|23.05|20.85|23.13|20.92|22.84|20.67|0
1661748000000|2022-08-29 04:40:00|23.01|20.82|22.75|20.58|23.05|20.85|22.75|20.58|0
1661748300000|2022-08-29 04:45:00|22.79|20.62|22.93|20.75|23.01|20.82|22.63|20.47|0
1661748600000|2022-08-29 04:50:00|22.97|20.78|22.77|20.6|23.05|20.85|22.77|20.6|0
1661748900000|2022-08-29 04:55:00|22.81|20.64|22.61|20.46|22.81|20.64|22.58|20.43|0
1661749200000|2022-08-29 05:00:00|22.54|20.39|22.49|20.35|22.57|20.42|22.27|20.15|0
1661749500000|2022-08-29 05:05:00|22.53|20.39|22.83|20.66|22.87|20.69|22.45|20.31|0
1661749800000|2022-08-29 05:10:00|22.75|20.59|22.77|20.6|23.14|20.94|22.71|20.55|0
1661750100000|2022-08-29 05:15:00|22.81|20.64|22.65|20.49|22.88|20.71|22.61|20.46|0
1661750400000|2022-08-29 05:20:00|22.69|20.53|22.8|20.63|22.88|20.7|22.61|20.46|0
1661750700000|2022-08-29 05:25:00|22.84|20.66|22.87|20.69|22.95|20.76|22.72|20.56|0
1661751000000|2022-08-29 05:30:00|22.83|20.66|22.79|20.62|22.98|20.79|22.6|20.44|0
1661751300000|2022-08-29 05:35:00|22.82|20.65|22.97|20.78|23.05|20.85|22.67|20.51|0
1661751600000|2022-08-29 05:40:00|23.01|20.82|22.92|20.73|23.28|21.06|22.74|20.58|0
1661751900000|2022-08-29 05:45:00|22.88|20.7|22.99|20.8|23.07|20.87|22.84|20.66|0
1661752200000|2022-08-29 05:50:00|22.95|20.76|23.14|20.93|23.26|21.04|22.95|20.76|0
1661752500000|2022-08-29 05:55:00|23.17|20.97|23.84|21.57|23.88|21.61|23.17|20.97|0
1661752800000|2022-08-29 06:00:00|23.76|21.5|23.24|21.03|23.78|21.52|22.93|20.75|0
1661753100000|2022-08-29 06:05:00|23.28|21.06|22.39|20.25|23.32|21.1|22.12|20.02|0
1661753400000|2022-08-29 06:10:00|22.35|20.22|22.49|20.35|22.53|20.39|22.16|20.05|0
1661753700000|2022-08-29 06:15:00|22.38|20.25|22.41|20.28|22.45|20.31|22.08|19.97|0
1661754000000|2022-08-29 06:20:00|22.45|20.31|22.48|20.34|22.68|20.52|22.29|20.17|0
1661754300000|2022-08-29 06:25:00|22.46|20.32|22.82|20.65|22.86|20.68|22.21|20.1|0
1661754600000|2022-08-29 06:30:00|22.78|20.61|22.39|20.26|22.78|20.61|22.28|20.16|0
1661754900000|2022-08-29 06:35:00|22.35|20.22|22.12|20.01|22.5|20.36|22.01|19.91|0
1661755200000|2022-08-29 06:40:00|22.08|19.98|20.75|18.77|22.16|20.05|20.28|18.35|0
1661755500000|2022-08-29 06:45:00|20.71|18.74|21.03|19.03|21.03|19.03|20.6|18.64|0
1661755800000|2022-08-29 06:50:00|21.07|19.06|20.81|18.82|21.07|19.06|20.81|18.82|0
1661756100000|2022-08-29 06:55:00|20.84|18.86|20.19|18.27|20.84|18.86|20.01|18.11|0
1661756400000|2022-08-29 07:00:00|20.17|18.25|19.99|16.63|21.06|18.43|19.85|16.49|0
1661756700000|2022-08-29 07:05:00|19.94|16.58|20.07|17.43|20.1|17.78|19.45|16.58|0
1661757000000|2022-08-29 07:10:00|20.12|17.48|20.05|18.14|20.17|18.19|19.72|17.23|0
1661757300000|2022-08-29 07:15:00|20|18.09|20.81|18.83|20.81|18.83|19.78|17.9|0
1661757600000|2022-08-29 07:20:00|20.85|18.86|21.95|19.31|22.42|19.78|20.85|18.86|0
1661757900000|2022-08-29 07:25:00|21.98|19.34|21.34|18.7|21.98|19.34|21.34|18.7|0
1661758200000|2022-08-29 07:30:00|21.36|18.72|20.54|17.9|21.36|18.72|20.51|17.87|0
1661758500000|2022-08-29 07:35:00|20.51|17.87|19.9|17.26|20.58|17.94|19.81|17.17|0
1661758800000|2022-08-29 07:40:00|19.94|17.3|20.87|18.23|20.94|18.3|19.94|17.3|0
1661759100000|2022-08-29 07:45:00|20.91|18.27|20.66|18.02|20.97|18.33|20.59|17.95|0
1661759400000|2022-08-29 07:50:00|20.63|17.99|20.32|17.68|20.9|18.26|20.15|17.51|0
1661759700000|2022-08-29 07:55:00|20.34|17.7|20.08|17.44|20.34|17.7|19.92|17.28|0
1661760000000|2022-08-29 08:00:00|20.11|17.47|20.68|18.04|20.82|18.18|19.9|17.26|0
1661760300000|2022-08-29 08:05:00|20.71|18.07|20.88|18.24|20.98|18.34|20.64|18|0
1661760600000|2022-08-29 08:10:00|20.84|18.2|21.13|18.49|21.18|18.54|20.84|18.2|0
1661760900000|2022-08-29 08:15:00|21.11|18.47|20.66|18.02|21.32|18.68|20.59|17.95|0
1661761200000|2022-08-29 08:20:00|20.63|17.99|21.17|18.53|21.17|18.53|20.29|17.65|0
1661761500000|2022-08-29 08:25:00|21.2|18.56|21.2|18.56|21.31|18.67|21.03|18.39|0
1661761800000|2022-08-29 08:30:00|21.23|18.59|21.3|18.66|21.37|18.73|20.92|18.28|0
1661762100000|2022-08-29 08:35:00|21.37|18.73|21.5|18.86|21.72|19.08|21.12|18.48|0
1661762400000|2022-08-29 08:40:00|21.54|18.9|21.39|18.75|21.82|19.18|21.39|18.75|0
1661762700000|2022-08-29 08:45:00|21.43|18.79|21.18|18.54|21.43|18.79|20.95|18.31|0
1661763000000|2022-08-29 08:50:00|21.14|18.5|21.73|19.09|21.75|19.11|21.11|18.47|0
1661763300000|2022-08-29 08:55:00|21.7|19.06|22.38|19.74|22.38|19.74|21.55|18.91|0
1661763600000|2022-08-29 09:00:00|22.3|19.66|22.44|19.8|22.52|19.88|22.12|19.48|0
1661763900000|2022-08-29 09:05:00|22.46|19.82|22.04|19.4|22.46|19.82|21.82|19.18|0
1661764200000|2022-08-29 09:10:00|22|19.36|21.5|18.86|22.04|19.4|21.5|18.86|0
1661764500000|2022-08-29 09:15:00|21.43|18.79|21.92|19.28|21.97|19.33|21.39|18.75|0
1661764800000|2022-08-29 09:20:00|21.88|19.24|21.77|19.13|21.99|19.35|21.59|18.95|0
1661765100000|2022-08-29 09:25:00|21.8|19.16|21.69|19.05|21.86|19.22|21.38|18.74|0
1661765400000|2022-08-29 09:30:00|21.73|19.09|22.01|19.37|22.12|19.48|21.51|18.87|0
1661765700000|2022-08-29 09:35:00|21.97|19.33|22.33|19.69|22.36|19.72|21.83|19.19|0
1661766000000|2022-08-29 09:40:00|22.36|19.72|22.79|20.15|22.98|20.34|22.11|19.47|0
1661766300000|2022-08-29 09:45:00|22.87|20.23|23.23|20.59|23.31|20.67|22.83|20.19|0
1661766600000|2022-08-29 09:50:00|23.19|20.55|22.85|20.21|23.27|20.63|22.78|20.14|0
1661766900000|2022-08-29 09:55:00|22.82|20.18|22.18|19.54|22.82|20.18|22.01|19.37|0
1661767200000|2022-08-29 10:00:00|22.19|19.55|22.21|19.57|22.3|19.66|21.98|19.34|0
1661767500000|2022-08-29 10:05:00|22.19|19.55|22.29|19.65|22.4|19.76|22.15|19.51|0
1661767800000|2022-08-29 10:10:00|22.32|19.68|22.76|20.12|22.9|20.26|22.14|19.5|0
1661768100000|2022-08-29 10:15:00|22.79|20.15|22.35|19.71|22.83|20.19|22.28|19.64|0
1661768400000|2022-08-29 10:20:00|22.38|19.74|22.09|19.45|22.49|19.85|22.02|19.38|0
1661768700000|2022-08-29 10:25:00|22.06|19.42|22.48|19.84|22.74|20.1|22.02|19.38|0
1661769000000|2022-08-29 10:30:00|22.45|19.81|21.79|19.15|22.45|19.81|21.76|19.12|0
1661769300000|2022-08-29 10:35:00|21.76|19.12|21.93|19.29|22.22|19.58|21.69|19.05|0
1661769600000|2022-08-29 10:40:00|21.89|19.25|22.1|19.46|22.1|19.46|21.75|19.11|0
1661769900000|2022-08-29 10:45:00|22.03|19.39|21.88|19.24|22.03|19.39|21.75|19.11|0
1661770200000|2022-08-29 10:50:00|21.85|19.21|21.66|19.02|22.06|19.42|21.66|19.02|0
1661770500000|2022-08-29 10:55:00|21.7|19.06|22.52|19.88|22.56|19.92|21.7|19.06|0
1661770800000|2022-08-29 11:00:00|22.45|19.81|22.66|20.02|22.7|20.06|22.28|19.64|0
1661771100000|2022-08-29 11:05:00|22.62|19.98|23.1|20.46|23.21|20.57|22.62|19.98|0
1661771400000|2022-08-29 11:10:00|23.06|20.42|23.28|20.64|23.73|21.09|22.54|19.9|0
1661771700000|2022-08-29 11:15:00|23.32|20.68|23.5|20.86|23.61|20.97|23.13|20.49|0
1661772000000|2022-08-29 11:20:00|23.46|20.82|23.08|20.44|23.57|20.93|23.01|20.37|0
1661772300000|2022-08-29 11:25:00|23.12|20.48|23.41|20.77|23.45|20.81|23.04|20.4|0
1661772600000|2022-08-29 11:30:00|23.33|20.69|23.18|20.98|23.56|21.1|22.8|20.47|0
1661772900000|2022-08-29 11:35:00|23.22|21.02|22.87|20.69|23.22|21.02|22.75|20.59|0
1661773200000|2022-08-29 11:40:00|22.83|20.65|23.15|20.95|23.15|20.95|22.59|20.44|0
1661773500000|2022-08-29 11:45:00|22.5|20.36|22|19.9|22.54|20.39|21.96|19.87|0
1661773800000|2022-08-29 11:50:00|21.92|19.83|22.3|20.17|22.37|20.24|21.92|19.83|0
1661774100000|2022-08-29 11:55:00|22.26|20.14|21.8|19.72|22.26|20.14|21.8|19.72|0
1661774400000|2022-08-29 12:00:00|21.87|19.79|22.05|19.95|22.28|20.16|21.83|19.75|0
1661774700000|2022-08-29 12:05:00|21.98|19.89|22.2|20.09|22.2|20.09|21.75|19.68|0
1661775000000|2022-08-29 12:10:00|22.16|20.05|22.46|20.32|22.62|20.46|22.16|20.05|0
1661775300000|2022-08-29 12:15:00|22.42|20.29|22.15|20.04|22.54|20.39|22.11|20.01|0
1661775600000|2022-08-29 12:20:00|22.03|19.94|21.73|19.66|22.03|19.94|21.69|19.62|0
1661775900000|2022-08-29 12:25:00|21.69|19.62|21.31|19.28|21.69|19.62|21.31|19.28|0
1661776200000|2022-08-29 12:30:00|21.35|19.32|20.8|18.81|21.38|19.35|20.76|18.78|0
1661776500000|2022-08-29 12:35:00|20.76|18.78|20.9|18.91|21.12|19.11|20.36|18.42|0
1661776800000|2022-08-29 12:40:00|20.86|18.87|21.23|18.59|21.87|19.23|20.86|18.45|0
1661777100000|2022-08-29 12:45:00|21.2|18.56|21.16|18.52|21.23|18.59|20.88|18.24|0
1661777400000|2022-08-29 12:50:00|21.12|18.48|21.36|18.72|21.43|18.79|20.98|18.34|0
1661777700000|2022-08-29 12:55:00|21.39|18.75|21.42|18.78|21.46|18.82|21.18|18.54|0
1661778000000|2022-08-29 13:00:00|21.39|18.75|21.35|18.71|21.56|18.92|21.14|18.5|0
1661778300000|2022-08-29 13:05:00|21.28|18.64|21|18.36|21.31|18.67|20.94|18.3|0
1661778600000|2022-08-29 13:10:00|20.96|18.32|21.48|18.84|21.65|19.01|20.72|18.08|0
1661778900000|2022-08-29 13:15:00|21.44|18.8|20.91|18.27|21.58|18.94|20.81|18.17|0
1661779200000|2022-08-29 13:20:00|20.88|18.24|20.64|18|20.91|18.27|20.54|17.9|0
1661779500000|2022-08-29 13:25:00|20.67|18.03|21.01|18.37|21.08|18.44|20.67|18.03|0
1661779800000|2022-08-29 13:30:00|21.21|18.57|19.53|17.67|21.7|19.64|19.4|17.55|0
1661780100000|2022-08-29 13:35:00|19.36|17.52|19.67|17.79|19.92|18.02|18.89|17.09|0
1661780400000|2022-08-29 13:40:00|19.77|17.89|19.45|17.6|19.81|17.92|18.58|16.81|0
1661780700000|2022-08-29 13:45:00|19.49|17.63|19.94|18.04|20.63|18.67|19.28|17.44|0
1661781000000|2022-08-29 13:50:00|19.9|18.01|19.56|17.7|19.9|18.01|18.7|16.92|0
1661781300000|2022-08-29 13:55:00|19.49|17.63|18.79|17|19.49|17.63|18.09|16.37|0
1661781600000|2022-08-29 14:00:00|18.93|17.12|18.83|17.03|19.27|17.43|18.56|16.79|0
1661781900000|2022-08-29 14:05:00|18.86|17.07|18.45|16.69|19.1|17.28|18.12|16.4|0
1661782200000|2022-08-29 14:10:00|18.48|16.72|18.15|16.42|18.61|16.84|17.56|15.89|0
1661782500000|2022-08-29 14:15:00|18.21|16.48|16.89|15.28|18.28|16.54|16.74|15.14|0
1661782800000|2022-08-29 14:20:00|16.98|15.37|16.95|15.33|17.17|15.54|16.61|15.03|0
1661783100000|2022-08-29 14:25:00|17.01|15.39|17.23|15.59|17.23|15.59|16.33|14.77|0
1661783400000|2022-08-29 14:30:00|17.32|15.67|18|16.29|18.2|16.47|16.66|15.07|0
1661783700000|2022-08-29 14:35:00|17.94|16.23|19.53|17.67|19.67|17.8|17.87|16.17|0
1661784000000|2022-08-29 14:40:00|19.56|17.7|19.31|17.47|20.09|18.18|19.18|17.35|0
1661784300000|2022-08-29 14:45:00|19.17|17.35|19.55|17.69|19.87|17.98|19.04|17.22|0
1661784600000|2022-08-29 14:50:00|19.38|17.53|20.52|18.56|20.85|18.86|19.38|17.53|0
1661784900000|2022-08-29 14:55:00|20.55|18.59|20.55|18.59|20.99|19|20.36|18.42|0
1661785200000|2022-08-29 15:00:00|20.73|18.76|19.98|18.08|20.89|18.9|19.77|17.89|0
1661785500000|2022-08-29 15:05:00|20.05|18.14|20.37|18.43|21.22|19.2|19.91|18.01|0
1661785800000|2022-08-29 15:10:00|20.35|18.41|20.62|18.65|21.1|19.09|20.19|18.27|0
1661786100000|2022-08-29 15:15:00|20.65|18.69|20.14|18.22|20.65|18.69|19.97|18.07|0
1661786400000|2022-08-29 15:20:00|20.11|18.19|17.59|15.92|20.36|18.42|17.59|15.92|0
1661786700000|2022-08-29 15:25:00|17.56|15.89|17.96|16.25|18.09|16.37|17.27|15.62|0
1661787000000|2022-08-29 15:30:00|17.92|16.21|16.87|15.26|18.36|16.61|16.65|15.06|0
1661787300000|2022-08-29 15:35:00|16.84|15.23|16.9|15.29|17.35|15.7|16.24|14.69|0
1661787600000|2022-08-29 15:40:00|16.86|15.26|18.01|16.29|18.01|16.29|16.86|15.26|0
1661787900000|2022-08-29 15:45:00|17.94|16.23|16.85|15.25|18.07|16.35|16.82|15.22|0
1661788200000|2022-08-29 15:50:00|16.82|15.22|16.66|15.07|17.11|15.48|16.53|14.96|0
1661788500000|2022-08-29 15:55:00|16.63|15.04|16.37|14.81|16.72|15.13|16.19|14.64|0
1661788800000|2022-08-29 16:00:00|16.31|14.76|15.4|13.93|16.4|14.84|15.38|13.92|0
1661789100000|2022-08-29 16:05:00|15.45|13.98|15.63|14.14|15.78|14.28|15.19|13.74|0
1661789400000|2022-08-29 16:10:00|15.66|14.17|15.71|14.22|16.05|14.52|15.3|13.84|0
1661789700000|2022-08-29 16:15:00|15.74|14.24|15.47|14|15.74|14.24|15.06|13.62|0
1661790000000|2022-08-29 16:20:00|15.5|14.02|15.82|14.32|15.88|14.37|15.32|13.86|0
1661790300000|2022-08-29 16:25:00|15.79|14.29|15.73|14.23|15.97|14.45|15.49|14.02|0
1661790600000|2022-08-29 16:30:00|15.76|14.26|16.46|14.89|16.55|14.98|15.73|14.23|0
1661790900000|2022-08-29 16:35:00|16.49|14.92|16.2|14.66|16.64|15.06|16.11|14.58|0
1661791200000|2022-08-29 16:40:00|16.24|14.69|15.65|14.16|16.24|14.69|15.65|14.16|0
1661791500000|2022-08-29 16:45:00|15.68|14.19|14.66|13.26|15.83|14.32|14.6|13.21|0
1661791800000|2022-08-29 16:50:00|14.71|13.31|13.98|12.65|15.41|13.94|13.8|12.48|0
1661792100000|2022-08-29 16:55:00|14.01|12.68|14.51|13.13|14.57|13.18|14.01|12.68|0
1661792400000|2022-08-29 17:00:00|14.48|13.1|14.42|13.05|14.48|13.1|13.95|12.62|0
1661792700000|2022-08-29 17:05:00|14.36|12.99|14.14|12.79|14.39|13.02|13.89|12.57|0
1661793000000|2022-08-29 17:10:00|14.11|12.76|14.35|12.99|14.67|13.27|14|12.66|0
1661793300000|2022-08-29 17:15:00|14.41|13.04|15.12|13.68|15.36|13.9|14.38|13.01|0
1661793600000|2022-08-29 17:20:00|15.09|13.65|15.17|13.73|15.34|13.88|14.83|13.42|0
1661793900000|2022-08-29 17:25:00|15.15|13.7|14.68|13.28|15.32|13.86|14.65|13.25|0
1661794200000|2022-08-29 17:30:00|14.65|13.25|14.17|12.82|14.79|13.38|14.17|12.82|0
1661794500000|2022-08-29 17:35:00|14.19|12.84|14.22|12.86|14.33|12.97|13.97|12.64|0
1661794800000|2022-08-29 17:40:00|14.24|12.89|13.51|12.22|14.41|13.04|13.43|12.15|0
1661795100000|2022-08-29 17:45:00|13.45|12.17|14.18|12.83|14.21|12.85|13.16|11.91|0
1661795400000|2022-08-29 17:50:00|14.23|12.88|14.17|12.82|14.26|12.9|13.9|12.58|0
1661795700000|2022-08-29 17:55:00|14.15|12.8|13.95|12.62|14.23|12.87|13.79|12.47|0
1661796000000|2022-08-29 18:00:00|13.92|12.6|14.44|13.07|14.47|13.09|13.89|12.57|0
1661796300000|2022-08-29 18:05:00|14.42|13.04|14.44|13.06|14.55|13.17|14.05|12.71|0
1661796600000|2022-08-29 18:10:00|14.55|13.17|14.8|13.39|14.86|13.45|14.3|12.94|0
1661796900000|2022-08-29 18:15:00|14.86|13.45|15.27|13.81|15.36|13.89|14.8|13.39|0
1661797200000|2022-08-29 18:20:00|15.24|13.79|15.2|13.75|15.44|13.97|15.14|13.7|0
1661797500000|2022-08-29 18:25:00|15.16|13.71|15.11|13.67|15.16|13.71|14.73|13.33|0
1661797800000|2022-08-29 18:30:00|15.08|13.64|14.22|12.87|15.11|13.67|14.19|12.84|0
1661798100000|2022-08-29 18:35:00|14.19|12.84|14.05|12.71|14.19|12.84|13.78|12.46|0
1661798400000|2022-08-29 18:40:00|14.02|12.69|13.8|12.48|14.05|12.71|13.74|12.44|0
1661798700000|2022-08-29 18:45:00|13.83|12.51|14.04|12.7|14.13|12.78|13.8|12.48|0
1661799000000|2022-08-29 18:50:00|14.12|12.78|14.46|13.08|14.51|13.13|14.04|12.7|0
1661799300000|2022-08-29 18:55:00|14.4|13.03|14.11|12.77|15.21|13.76|14.03|12.7|0
1661799600000|2022-08-29 19:00:00|14.17|12.82|13.54|12.25|14.17|12.82|13.09|11.84|0
1661799900000|2022-08-29 19:05:00|13.56|12.27|13.88|12.56|14.22|12.86|13.54|12.25|0
1661800200000|2022-08-29 19:10:00|13.83|12.51|13.26|12|14.19|12.84|13.15|11.9|0
1661800500000|2022-08-29 19:15:00|13.29|12.02|14.18|12.83|14.26|12.9|13.05|11.81|0
1661800800000|2022-08-29 19:20:00|14.23|12.88|14.28|12.92|14.48|13.1|14.17|12.82|0
1661801100000|2022-08-29 19:25:00|14.31|12.95|14.9|13.48|14.96|13.54|14.31|12.95|0
1661801400000|2022-08-29 19:30:00|14.93|13.51|14.75|13.35|15.25|13.8|14.56|13.17|0
1661801700000|2022-08-29 19:35:00|14.7|13.3|14.38|13.01|14.81|13.4|14.35|12.98|0
1661802000000|2022-08-29 19:40:00|14.41|13.04|14.4|13.03|14.78|13.37|14.21|12.86|0
1661802300000|2022-08-29 19:45:00|14.49|13.11|15.09|13.65|15.32|13.86|14.49|13.11|0
1661802600000|2022-08-29 19:50:00|15.35|13.89|15.83|14.32|16.11|14.58|15.11|13.67|0
1661802900000|2022-08-29 19:55:00|15.86|14.35|16.73|15.14|16.96|15.34|15.86|14.35|0
1661803200000|2022-08-29 20:00:00|16.68|15.1|16.73|15.14|16.91|15.3|15.47|14|0
1661803500000|2022-08-29 20:05:00|16.7|15.11|17.08|15.45|17.08|15.45|16.7|15.11|0
1661803800000|2022-08-29 20:10:00|17.05|15.42|16.95|15.33|17.05|15.42|16.82|15.22|0
1661804100000|2022-08-29 20:15:00|16.98|15.36|17.01|15.39|17.11|15.48|16.88|15.27|0
1661804400000|2022-08-29 20:20:00|16.97|15.36|17.06|15.44|17.07|15.44|16.91|15.3|0
1661804700000|2022-08-29 20:25:00|17.1|15.47|17.06|15.43|17.1|15.47|16.96|15.35|0
1661805000000|2022-08-29 20:30:00|17.03|15.41|16.96|15.34|17.09|15.46|16.96|15.34|0
1661805300000|2022-08-29 20:35:00|16.92|15.31|16.82|15.22|16.99|15.37|16.82|15.22|0
1661805600000|2022-08-29 20:40:00|16.85|15.25|16.63|15.04|16.89|15.28|16.59|15.01|0
1661805900000|2022-08-29 20:45:00|16.59|15.01|16.43|14.87|16.62|15.04|16.4|14.84|0
1661806200000|2022-08-29 20:50:00|16.4|14.84|16.43|14.86|16.46|14.89|16.36|14.8|0
1661806500000|2022-08-29 20:55:00|16.36|14.8|16.33|14.77|16.42|14.86|16.33|14.77|0
1661806800000|2022-08-29 21:00:00|16.35|14.78|16.38|14.82|16.41|14.85|16.34|14.78|0
1661807100000|2022-08-29 21:05:00|16.41|14.85|16.43|14.87|16.44|14.88|16.4|14.83|0
1661807400000|2022-08-29 21:10:00|16.44|14.88|16.44|14.88|16.45|14.88|16.4|14.84|0
1661807700000|2022-08-29 21:15:00|16.46|14.87|16.44|14.88|16.46|14.89|16.42|14.86|0
1661808000000|2022-08-29 21:20:00|16.43|14.87|16.37|14.81|16.43|14.87|16.37|14.81|0
1661808300000|2022-08-29 21:25:00|16.36|14.8|16.37|14.81|16.39|14.83|16.36|14.8|0
1661808600000|2022-08-29 21:30:00|16.36|14.8|16.37|14.81|16.4|14.83|16.36|14.8|0
1661808900000|2022-08-29 21:35:00|16.36|14.8|16.36|14.8|16.38|14.82|16.36|14.8|0
1661809200000|2022-08-29 21:40:00|16.37|14.81|16.38|14.82|16.4|14.84|16.33|14.77|0
1661809500000|2022-08-29 21:45:00|16.37|14.81|16.42|14.85|16.42|14.85|16.36|14.8|0
1661809800000|2022-08-29 21:50:00|16.43|14.87|16.39|14.83|16.43|14.87|16.38|14.82|0
1661810100000|2022-08-29 21:55:00|16.4|14.84|16.36|14.8|16.41|14.85|16.33|14.78|0
1661810400000|2022-08-29 22:00:00|16.26|14.71|16.12|14.58|16.34|14.78|16.12|14.58|0
1661810700000|2022-08-29 22:05:00|16.09|14.55|16.19|14.65|16.27|14.72|16.02|14.5|0
1661811000000|2022-08-29 22:10:00|16.17|14.63|16.23|14.68|16.26|14.71|16.05|14.52|0
1661811300000|2022-08-29 22:15:00|16.2|14.66|16.16|14.62|16.2|14.66|16.1|14.57|0
1661811600000|2022-08-29 22:20:00|16.29|14.74|16.25|14.7|16.38|14.82|16.19|14.65|0
1661811900000|2022-08-29 22:25:00|16.27|14.72|16.43|14.87|16.43|14.87|16.15|14.62|0
1661812200000|2022-08-29 22:30:00|16.37|14.81|16.33|14.78|16.47|14.9|16.31|14.75|0
1661812500000|2022-08-29 22:35:00|16.37|14.81|16.36|14.8|16.4|14.83|16.33|14.78|0
1661812800000|2022-08-29 22:40:00|16.33|14.77|16.32|14.77|16.36|14.8|16.32|14.77|0
1661813100000|2022-08-29 22:45:00|16.35|14.8|16.35|14.79|16.35|14.8|16.29|14.74|0
1661813400000|2022-08-29 22:50:00|16.38|14.82|16.38|14.82|16.41|14.85|16.32|14.76|0
1661813700000|2022-08-29 22:55:00|16.37|14.81|16.34|14.78|16.41|14.84|16.34|14.78|0
1661814000000|2022-08-29 23:00:00|16.31|14.75|16.33|14.78|16.33|14.78|16.24|14.7|0
1661814300000|2022-08-29 23:05:00|16.36|14.81|16.52|14.94|16.65|15.06|16.36|14.81|0
1661814600000|2022-08-29 23:10:00|16.49|14.92|16.42|14.85|16.55|14.97|16.39|14.83|0
1661814900000|2022-08-29 23:15:00|16.45|14.88|16.35|14.79|16.45|14.88|16.29|14.74|0
1661815200000|2022-08-29 23:20:00|16.32|14.76|16.16|14.62|16.32|14.76|16.16|14.62|0
1661815500000|2022-08-29 23:25:00|16.09|14.56|16.09|14.56|16.13|14.59|16.03|14.5|0
1661815800000|2022-08-29 23:30:00|16.07|14.54|16.08|14.55|16.21|14.67|16.03|14.5|0
1661816100000|2022-08-29 23:35:00|16.05|14.52|15.99|14.46|16.08|14.55|15.93|14.41|0
1661816400000|2022-08-29 23:40:00|15.95|14.44|15.55|14.07|15.95|14.44|15.52|14.05|0
1661816700000|2022-08-29 23:45:00|15.58|14.1|15.8|14.3|15.83|14.32|15.34|13.88|0
1661817000000|2022-08-29 23:50:00|15.77|14.27|15.89|14.37|15.92|14.4|15.68|14.19|0
1661817300000|2022-08-29 23:55:00|15.86|14.35|15.73|14.23|15.86|14.35|15.58|14.1|0
1661817600000|2022-08-30 00:00:00|15.7|14.2|16.22|14.67|16.28|14.73|15.58|14.1|0
1661817900000|2022-08-30 00:05:00|16.18|14.64|16.06|14.53|16.18|14.64|15.78|14.28|0
1661818200000|2022-08-30 00:10:00|16.02|14.5|16.33|14.77|16.36|14.8|15.9|14.39|0
1661818500000|2022-08-30 00:15:00|16.3|14.75|16.7|15.11|16.7|15.11|16.02|14.49|0
1661818800000|2022-08-30 00:20:00|16.67|15.08|16.73|15.14|16.96|15.34|16.67|15.08|0
1661819100000|2022-08-30 00:25:00|16.79|15.19|16.72|15.13|16.86|15.25|16.63|15.05|0
1661819400000|2022-08-30 00:30:00|16.75|15.16|17.01|15.39|17.07|15.45|16.63|15.04|0
1661819700000|2022-08-30 00:35:00|17.04|15.42|17.39|15.74|17.5|15.83|17.04|15.42|0
1661820000000|2022-08-30 00:40:00|17.36|15.71|17.13|15.49|17.43|15.77|17.08|15.45|0
1661820300000|2022-08-30 00:45:00|17.09|15.47|16.83|15.23|17.13|15.49|16.73|15.14|0
1661820600000|2022-08-30 00:50:00|16.8|15.2|16.63|15.05|16.83|15.23|16.57|14.99|0
1661820900000|2022-08-30 00:55:00|16.6|15.02|16.56|14.99|16.73|15.13|16.5|14.93|0
1661821200000|2022-08-30 01:00:00|16.6|15.01|16.59|15.01|16.66|15.07|16.52|14.94|0
1661821500000|2022-08-30 01:05:00|16.56|14.98|16.15|14.61|16.56|14.98|16.15|14.61|0
1661821800000|2022-08-30 01:10:00|16.18|14.64|16.14|14.6|16.27|14.72|16.05|14.52|0
1661822100000|2022-08-30 01:15:00|16.13|14.59|15.89|14.38|16.17|14.63|15.83|14.32|0
1661822400000|2022-08-30 01:20:00|15.87|14.36|15.76|14.26|15.89|14.38|15.64|14.15|0
1661822700000|2022-08-30 01:25:00|15.73|14.23|15.85|14.34|15.97|14.45|15.67|14.18|0
1661823000000|2022-08-30 01:30:00|15.91|14.39|16.06|14.53|16.18|14.64|15.88|14.37|0
1661823300000|2022-08-30 01:35:00|16.07|14.54|16.08|14.55|16.09|14.56|15.93|14.41|0
1661823600000|2022-08-30 01:40:00|16.05|14.52|16.42|14.86|16.52|14.94|16.02|14.5|0
1661823900000|2022-08-30 01:45:00|16.44|14.87|16.73|15.14|16.73|15.14|16.39|14.83|0
1661824200000|2022-08-30 01:50:00|16.7|15.11|16.82|15.22|17.12|15.49|16.7|15.11|0
1661824500000|2022-08-30 01:55:00|16.79|15.19|16.88|15.27|16.95|15.33|16.69|15.1|0
1661824800000|2022-08-30 02:00:00|16.91|15.3|17.22|15.58|17.3|15.65|16.82|15.21|0
1661825100000|2022-08-30 02:05:00|17.23|15.59|16.97|15.35|17.27|15.62|16.94|15.32|0
1661825400000|2022-08-30 02:10:00|16.95|15.34|16.9|15.29|17.03|15.41|16.77|15.17|0
1661825700000|2022-08-30 02:15:00|16.93|15.32|16.83|15.22|17.35|15.7|16.83|15.22|0
1661826000000|2022-08-30 02:20:00|16.8|15.2|16.54|14.96|16.86|15.25|16.54|14.96|0
1661826300000|2022-08-30 02:25:00|16.53|14.99|16.62|15.04|16.75|15.16|16.53|14.96|0
1661826600000|2022-08-30 02:30:00|16.64|15.06|16.62|15.04|16.81|15.21|16.56|14.98|0
1661826900000|2022-08-30 02:35:00|16.59|15.01|16.41|14.85|16.65|15.06|16.36|14.81|0
1661827200000|2022-08-30 02:40:00|16.36|14.8|16.45|14.88|16.51|14.94|16.3|14.75|0
1661827500000|2022-08-30 02:45:00|16.53|14.96|16.29|14.74|16.61|15.03|16.29|14.74|0
1661827800000|2022-08-30 02:50:00|16.26|14.71|16.16|14.62|16.35|14.79|16.1|14.56|0
1661828100000|2022-08-30 02:55:00|16.13|14.59|16.15|14.61|16.25|14.7|16.06|14.53|0
1661828400000|2022-08-30 03:00:00|16.18|14.64|16.21|14.67|16.28|14.73|16.18|14.64|0
1661828700000|2022-08-30 03:05:00|16.24|14.69|16.3|14.75|16.4|14.83|16.24|14.69|0
1661829000000|2022-08-30 03:10:00|16.33|14.77|16.42|14.85|16.42|14.85|16.26|14.71|0
1661829300000|2022-08-30 03:15:00|16.45|14.88|16.44|14.88|16.51|14.94|16.29|14.74|0
1661829600000|2022-08-30 03:20:00|16.41|14.85|16.09|14.56|16.41|14.85|16.03|14.51|0
1661829900000|2022-08-30 03:25:00|16.06|14.53|16|14.47|16.16|14.62|16|14.47|0
1661830200000|2022-08-30 03:30:00|15.97|14.45|16.08|14.55|16.12|14.58|15.95|14.43|0
1661830500000|2022-08-30 03:35:00|16.07|14.54|15.94|14.42|16.07|14.54|15.77|14.27|0
1661830800000|2022-08-30 03:40:00|15.92|14.41|15.65|14.16|15.92|14.41|15.53|14.05|0
1661831100000|2022-08-30 03:45:00|15.64|14.15|15.67|14.18|15.7|14.21|15.58|14.1|0
1661831400000|2022-08-30 03:50:00|15.7|14.21|15.57|14.09|15.76|14.26|15.57|14.09|0
1661831700000|2022-08-30 03:55:00|15.54|14.06|15.48|14|15.63|14.15|15.48|14|0
1661832000000|2022-08-30 04:00:00|15.51|14.03|15.5|14.03|15.57|14.09|15.43|13.96|0
1661832300000|2022-08-30 04:05:00|15.53|14.05|15.57|14.09|15.59|14.11|15.53|14.05|0
1661832600000|2022-08-30 04:10:00|15.59|14.1|15.52|14.04|15.6|14.12|15.47|13.99|0
1661832900000|2022-08-30 04:15:00|15.55|14.07|15.13|13.69|15.58|14.1|15.13|13.69|0
1661833200000|2022-08-30 04:20:00|15.16|13.72|15.07|13.63|15.16|13.72|14.84|13.42|0
1661833500000|2022-08-30 04:25:00|15.04|13.61|14.95|13.52|15.07|13.63|14.95|13.52|0
1661833800000|2022-08-30 04:30:00|14.97|13.55|14.75|13.35|14.97|13.55|14.72|13.32|0
1661834100000|2022-08-30 04:35:00|14.77|13.36|14.59|13.19|14.88|13.46|14.59|13.19|0
1661834400000|2022-08-30 04:40:00|14.62|13.22|14.84|13.43|14.84|13.43|14.61|13.21|0
1661834700000|2022-08-30 04:45:00|14.83|13.42|14.81|13.4|14.84|13.43|14.72|13.32|0
1661835000000|2022-08-30 04:50:00|14.82|13.41|15.01|13.58|15.01|13.58|14.82|13.41|0
1661835300000|2022-08-30 04:55:00|15.02|13.59|14.94|13.52|15.05|13.62|14.91|13.49|0
1661835600000|2022-08-30 05:00:00|14.91|13.49|15.17|13.73|15.18|13.73|14.89|13.47|0
1661835900000|2022-08-30 05:05:00|15.14|13.7|14.96|13.54|15.17|13.73|14.96|13.54|0
1661836200000|2022-08-30 05:10:00|14.95|13.52|14.81|13.4|15.08|13.64|14.81|13.4|0
1661836500000|2022-08-30 05:15:00|14.78|13.38|15.01|13.58|15.1|13.66|14.78|13.38|0
1661836800000|2022-08-30 05:20:00|15.04|13.61|15.04|13.6|15.18|13.74|14.92|13.5|0
1661837100000|2022-08-30 05:25:00|15.06|13.63|15.28|13.83|15.33|13.87|15.06|13.63|0
1661837400000|2022-08-30 05:30:00|15.3|13.84|15.14|13.7|15.33|13.87|15.11|13.67|0
1661837700000|2022-08-30 05:35:00|15.11|13.67|15.11|13.67|15.23|13.78|15.05|13.62|0
1661838000000|2022-08-30 05:40:00|15.08|13.64|15.16|13.72|15.25|13.8|14.99|13.56|0
1661838300000|2022-08-30 05:45:00|15.13|13.69|15.27|13.82|15.28|13.82|15.13|13.69|0
1661838600000|2022-08-30 05:50:00|15.29|13.83|15.23|13.78|15.42|13.95|15.21|13.76|0
1661838900000|2022-08-30 05:55:00|15.21|13.76|14.97|13.54|15.23|13.78|14.94|13.52|0
1661839200000|2022-08-30 06:00:00|14.98|13.56|15.17|13.73|15.29|13.83|14.85|13.44|0
1661839500000|2022-08-30 06:05:00|15.2|13.75|15.33|13.87|15.34|13.88|15.02|13.59|0
1661839800000|2022-08-30 06:10:00|15.28|13.83|15.29|13.84|15.48|14|15.16|13.72|0
1661840100000|2022-08-30 06:15:00|15.31|13.85|15.33|13.87|15.61|14.12|15.22|13.77|0
1661840400000|2022-08-30 06:20:00|15.3|13.85|14.91|13.49|15.38|13.91|14.91|13.49|0
1661840700000|2022-08-30 06:25:00|14.93|13.51|15.03|13.6|15.15|13.7|14.93|13.51|0
1661841000000|2022-08-30 06:30:00|15.06|13.62|15.26|13.8|15.26|13.81|14.94|13.52|0
1661841300000|2022-08-30 06:35:00|15.29|13.83|15.31|13.85|15.49|14.02|15.2|13.75|0
1661841600000|2022-08-30 06:40:00|15.28|13.83|14.87|13.45|15.31|13.85|14.75|13.35|0
1661841900000|2022-08-30 06:45:00|14.89|13.48|15.09|13.66|15.15|13.71|14.78|13.37|0
1661842200000|2022-08-30 06:50:00|15.06|13.63|15.13|13.69|15.39|13.92|15.06|13.63|0
1661842500000|2022-08-30 06:55:00|15.12|13.68|14.85|13.44|15.12|13.68|14.68|13.28|0
1661842800000|2022-08-30 07:00:00|14.94|13.51|14.84|13.43|15.14|13.7|14.7|13.3|0
1661843100000|2022-08-30 07:05:00|14.89|13.47|14.52|13.14|15.2|13.75|14.38|13.01|0
1661843400000|2022-08-30 07:10:00|14.47|13.09|14.4|13.03|14.69|13.29|14.32|12.96|0
1661843700000|2022-08-30 07:15:00|14.38|13.01|13.97|12.64|14.52|13.14|13.82|12.5|0
1661844000000|2022-08-30 07:20:00|13.91|12.59|13.99|12.66|14.14|12.8|13.87|12.55|0
1661844300000|2022-08-30 07:25:00|13.98|12.64|14.04|12.7|14.22|12.87|13.89|12.57|0
1661844600000|2022-08-30 07:30:00|14.11|12.77|13.5|12.22|14.14|12.79|13.48|12.19|0
1661844900000|2022-08-30 07:35:00|13.42|12.14|13.44|12.16|13.61|12.31|13.33|12.06|0
1661845200000|2022-08-30 07:40:00|13.47|12.19|13.17|11.92|13.52|12.24|13.17|11.92|0
1661845500000|2022-08-30 07:45:00|13.15|11.9|12.94|11.7|13.41|12.13|12.94|11.7|0
1661845800000|2022-08-30 07:50:00|12.96|11.73|13.14|11.89|13.14|11.89|12.8|11.59|0
1661846100000|2022-08-30 07:55:00|13.11|11.86|13.35|12.07|13.45|12.17|13.11|11.86|0
1661846400000|2022-08-30 08:00:00|13.39|12.11|12.33|11.13|13.39|12.11|12.12|10.92|0
1661846700000|2022-08-30 08:05:00|12.36|11.16|12.15|10.95|12.37|11.17|12.09|10.89|0
1661847000000|2022-08-30 08:10:00|12.14|10.94|11.85|10.65|12.2|11|10.61|9.41|0
1661847300000|2022-08-30 08:15:00|11.83|10.63|11.55|10.35|11.83|10.63|11.55|10.35|0
1661847600000|2022-08-30 08:20:00|11.54|10.34|11.98|10.78|11.98|10.78|11.54|10.34|0
1661847900000|2022-08-30 08:25:00|12.01|10.81|11.8|10.6|12.01|10.81|11.75|10.55|0
1661848200000|2022-08-30 08:30:00|11.77|10.57|12.12|10.92|12.14|10.94|11.77|10.57|0
1661848500000|2022-08-30 08:35:00|12.09|10.89|12.16|10.96|12.21|11.01|12.07|10.87|0
1661848800000|2022-08-30 08:40:00|12.18|10.98|12.2|11|12.28|11.08|12.16|10.96|0
1661849100000|2022-08-30 08:45:00|12.22|11.02|12.22|11.02|12.27|11.07|12.13|10.93|0
1661849400000|2022-08-30 08:50:00|12.24|11.04|12.22|11.02|12.27|11.07|12.05|10.85|0
1661849700000|2022-08-30 08:55:00|12.17|10.97|12.03|10.83|12.24|11.04|11.99|10.79|0
1661850000000|2022-08-30 09:00:00|12.01|10.81|12.19|10.99|12.24|11.04|11.93|10.73|0
1661850300000|2022-08-30 09:05:00|12.17|10.97|12.31|11.11|12.31|11.11|12.17|10.97|0
1661850600000|2022-08-30 09:10:00|12.28|11.08|12.28|11.08|12.35|11.15|12.21|11.01|0
1661850900000|2022-08-30 09:15:00|12.25|11.05|12.42|11.22|12.52|11.32|12.21|11.01|0
1661851200000|2022-08-30 09:20:00|12.44|11.24|12.15|10.95|12.47|11.27|12.1|10.9|0
1661851500000|2022-08-30 09:25:00|12.13|10.93|12.16|10.96|12.26|11.06|12.08|10.88|0
1661851800000|2022-08-30 09:30:00|12.15|10.95|11.7|10.5|12.19|10.99|11.66|10.46|0
1661852100000|2022-08-30 09:35:00|11.68|10.48|11.7|10.5|11.77|10.57|11.63|10.43|0
1661852400000|2022-08-30 09:40:00|11.69|10.49|11.78|10.58|11.83|10.63|11.67|10.47|0
1661852700000|2022-08-30 09:45:00|11.8|10.6|11.97|10.77|12.04|10.84|11.78|10.58|0
1661853000000|2022-08-30 09:50:00|11.98|10.78|11.73|10.53|12.01|10.81|11.73|10.53|0
1661853300000|2022-08-30 09:55:00|11.71|10.51|11.82|10.62|11.87|10.67|11.7|10.5|0
1661853600000|2022-08-30 10:00:00|11.84|10.64|11.84|10.64|11.98|10.78|11.77|10.57|0
1661853900000|2022-08-30 10:05:00|11.86|10.66|11.51|10.31|11.86|10.66|11.45|10.25|0
1661854200000|2022-08-30 10:10:00|11.54|10.34|11.64|10.44|11.74|10.54|11.47|10.27|0
1661854500000|2022-08-30 10:15:00|11.67|10.47|11.85|10.65|11.87|10.67|11.67|10.47|0
1661854800000|2022-08-30 10:20:00|11.82|10.62|11.91|10.71|11.94|10.74|11.73|10.53|0
1661855100000|2022-08-30 10:25:00|11.94|10.74|11.75|10.55|11.94|10.74|11.75|10.55|0
1661855400000|2022-08-30 10:30:00|11.72|10.52|11.7|10.5|11.82|10.62|11.63|10.43|0
1661855700000|2022-08-30 10:35:00|11.72|10.52|11.88|10.68|11.9|10.7|11.7|10.5|0
1661856000000|2022-08-30 10:40:00|11.89|10.69|11.92|10.72|11.94|10.74|11.85|10.65|0
1661856300000|2022-08-30 10:45:00|11.93|10.73|11.98|10.78|12.03|10.83|11.89|10.69|0
1661856600000|2022-08-30 10:50:00|11.96|10.76|11.91|10.71|12.03|10.83|11.87|10.67|0
1661856900000|2022-08-30 10:55:00|11.93|10.73|12.14|10.94|12.16|10.96|11.88|10.68|0
1661857200000|2022-08-30 11:00:00|12.12|10.92|11.89|10.69|12.16|10.96|11.88|10.68|0
1661857500000|2022-08-30 11:05:00|11.9|10.7|12.11|10.91|12.13|10.93|11.85|10.65|0
1661857800000|2022-08-30 11:10:00|12.1|10.9|12.08|10.88|12.22|11.02|11.99|10.79|0
1661858100000|2022-08-30 11:15:00|12.09|10.89|11.98|10.78|12.1|10.9|11.93|10.73|0
1661858400000|2022-08-30 11:20:00|11.96|10.76|12.21|11.01|12.24|11.04|11.96|10.76|0
1661858700000|2022-08-30 11:25:00|12.24|11.04|12.21|11.01|12.4|11.2|12.17|10.97|0
1661859000000|2022-08-30 11:30:00|12.28|11.08|12.2|11|12.28|11.08|12.12|10.92|0
1661859300000|2022-08-30 11:35:00|12.23|11.03|12.34|11.14|12.34|11.14|12.13|10.93|0
1661859600000|2022-08-30 11:40:00|12.32|11.12|12.2|11|12.34|11.14|12.2|11|0
1661859900000|2022-08-30 11:45:00|12.17|10.97|12.21|11.01|12.27|11.07|12|10.8|0
1661860200000|2022-08-30 11:50:00|12.24|11.04|12.6|11.4|12.7|11.49|12.24|11.04|0
1661860500000|2022-08-30 11:55:00|12.61|11.41|12.59|11.39|12.8|11.58|12.56|11.36|0
1661860800000|2022-08-30 12:00:00|12.52|11.32|12.18|10.98|12.59|11.39|12.18|10.98|0
1661861100000|2022-08-30 12:05:00|12.15|10.95|12.46|11.26|12.46|11.26|12.13|10.93|0
1661861400000|2022-08-30 12:10:00|12.49|11.29|12.34|11.14|12.51|11.31|12.26|11.06|0
1661861700000|2022-08-30 12:15:00|12.31|11.11|12.6|11.4|12.62|11.42|12.19|10.99|0
1661862000000|2022-08-30 12:20:00|12.57|11.37|12.88|11.65|12.99|11.75|12.57|11.37|0
1661862300000|2022-08-30 12:25:00|12.85|11.63|13.03|11.79|13.19|11.94|12.8|11.58|0
1661862600000|2022-08-30 12:30:00|13.06|11.82|13.73|12.42|13.76|12.45|13.06|11.81|0
1661862900000|2022-08-30 12:35:00|13.7|12.4|13.34|12.07|13.73|12.42|13.26|12|0
1661863200000|2022-08-30 12:40:00|13.37|12.1|13.39|12.12|13.72|12.42|13.18|11.93|0
1661863500000|2022-08-30 12:45:00|13.37|12.09|13.52|12.24|13.55|12.26|13.15|11.9|0
1661863800000|2022-08-30 12:50:00|13.55|12.26|13.6|12.31|14.25|12.89|13.33|12.06|0
1661864100000|2022-08-30 12:55:00|13.56|12.27|14.04|12.7|14.04|12.7|13.49|12.2|0
1661864400000|2022-08-30 13:00:00|14.1|12.75|13.98|12.65|14.21|12.86|13.79|12.47|0
1661864700000|2022-08-30 13:05:00|13.95|12.62|14.28|12.92|14.4|13.03|13.92|12.6|0
1661865000000|2022-08-30 13:10:00|14.23|12.87|13.97|12.64|14.37|13|13.91|12.59|0
1661865300000|2022-08-30 13:15:00|14|12.66|14.42|13.04|14.5|13.12|14|12.66|0
1661865600000|2022-08-30 13:20:00|14.45|13.07|14.03|12.69|14.5|13.12|14.03|12.69|0
1661865900000|2022-08-30 13:25:00|14.13|12.78|14.32|12.96|14.41|13.04|14.01|12.68|0
1661866200000|2022-08-30 13:30:00|14.18|12.83|14.8|13.39|15.14|13.7|13.24|11.98|0
1661866500000|2022-08-30 13:35:00|14.71|13.31|14.49|13.11|15.12|13.68|14.46|13.09|0
1661866800000|2022-08-30 13:40:00|14.52|13.14|15.81|14.3|15.87|14.36|14.43|13.06|0
1661867100000|2022-08-30 13:45:00|15.78|14.27|16.19|13.55|17.04|14.9|15.53|13.41|0
1661867400000|2022-08-30 13:50:00|16.22|13.58|17.03|14.39|17.06|14.42|16.19|13.55|0
1661867700000|2022-08-30 13:55:00|16.97|14.33|17.04|14.4|17.37|14.73|16.69|14.05|0
1661868000000|2022-08-30 14:00:00|17.06|14.42|17.58|14.94|17.67|15.03|16.42|13.78|0
1661868300000|2022-08-30 14:05:00|17.64|15|19.04|16.4|19.6|16.96|17.52|14.88|0
1661868600000|2022-08-30 14:10:00|19.15|16.51|19.03|16.39|19.73|17.09|18.49|15.85|0
1661868900000|2022-08-30 14:15:00|19.1|16.46|19.09|16.45|19.55|16.91|19.03|16.39|0
1661869200000|2022-08-30 14:20:00|19.06|16.42|19.92|17.28|20.14|17.5|18.82|16.18|0
1661869500000|2022-08-30 14:25:00|19.89|17.25|19.76|17.12|20.03|17.39|19.35|16.71|0
1661869800000|2022-08-30 14:30:00|19.9|17.26|22.38|19.74|22.38|19.74|19.62|16.98|0
1661870100000|2022-08-30 14:35:00|22.42|19.78|23.13|20.49|23.87|21.23|22.27|19.63|0
1661870400000|2022-08-30 14:40:00|23.05|20.41|23.98|21.34|24.18|21.54|23.05|20.41|0
1661870700000|2022-08-30 14:45:00|23.93|21.29|26.21|23.57|26.48|23.84|23.93|21.29|0
1661871000000|2022-08-30 14:50:00|26.12|23.48|24.05|21.41|26.48|23.84|24.01|21.37|0
1661871300000|2022-08-30 14:55:00|24.1|21.46|22.91|20.27|24.22|21.58|22.91|20.27|0
1661871600000|2022-08-30 15:00:00|22.48|19.84|21.95|19.31|23.65|21.01|21.75|19.11|0
1661871900000|2022-08-30 15:05:00|21.99|19.35|21.86|19.22|22.29|19.65|21.04|18.4|0
1661872200000|2022-08-30 15:10:00|21.94|19.3|22.6|19.96|23.16|20.52|21.82|19.18|0
1661872500000|2022-08-30 15:15:00|22.51|19.87|20.51|17.87|22.67|20.03|20.44|17.8|0
1661872800000|2022-08-30 15:20:00|20.54|17.9|21.38|18.74|21.63|18.99|20.43|17.79|0
1661873100000|2022-08-30 15:25:00|21.45|18.81|21.17|18.53|21.9|19.26|20.29|17.65|0
1661873400000|2022-08-30 15:30:00|21.13|18.49|20.03|17.39|21.62|18.98|19.89|17.25|0
1661873700000|2022-08-30 15:35:00|20.14|17.5|21.19|18.55|21.38|18.74|19.99|17.35|0
1661874000000|2022-08-30 15:40:00|21.38|18.74|20.93|18.29|21.8|19.16|20.63|17.99|0
1661874300000|2022-08-30 15:45:00|21.15|18.51|22.02|19.38|22.1|19.46|21.15|18.51|0
1661874600000|2022-08-30 15:50:00|21.98|19.34|20.91|18.27|22.14|19.5|20.73|18.09|0
1661874900000|2022-08-30 15:55:00|20.99|18.35|21.1|18.46|21.23|18.59|20.47|17.83|0
1661875200000|2022-08-30 16:00:00|21.13|18.49|20.79|18.15|21.36|18.72|20.21|17.57|0
1661875500000|2022-08-30 16:05:00|20.87|18.23|21.7|19.06|21.89|19.25|19.91|17.27|0
1661875800000|2022-08-30 16:10:00|21.77|19.13|21.21|18.57|22.27|19.63|21.17|18.53|0
1661876100000|2022-08-30 16:15:00|21.24|18.6|21.53|18.89|21.76|19.12|20.37|17.73|0
1661876400000|2022-08-30 16:20:00|21.65|19.01|22.39|19.75|22.54|19.9|21.49|18.85|0
1661876700000|2022-08-30 16:25:00|22.43|19.79|22.46|19.82|23.13|20.49|22.43|19.79|0
1661877000000|2022-08-30 16:30:00|22.5|19.86|23.85|21.21|23.85|21.21|22.42|19.78|0
1661877300000|2022-08-30 16:35:00|23.93|21.29|23.07|20.43|23.93|21.29|23|20.36|0
1661877600000|2022-08-30 16:40:00|23.04|20.4|24.33|21.69|24.47|21.83|23.04|20.4|0
1661877900000|2022-08-30 16:45:00|24.42|21.78|24.16|21.52|24.88|22.24|24|21.36|0
1661878200000|2022-08-30 16:50:00|24.08|21.44|23.67|21.03|24.2|21.56|23.51|20.87|0
1661878500000|2022-08-30 16:55:00|23.59|20.95|23.9|21.26|23.91|21.27|23.34|20.7|0
1661878800000|2022-08-30 17:00:00|23.95|21.31|23.9|21.26|24.19|21.55|23.54|20.9|0
1661879100000|2022-08-30 17:05:00|23.86|21.22|24.38|21.74|24.55|21.91|23.37|20.73|0
1661879400000|2022-08-30 17:10:00|24.51|21.87|25.65|23.01|25.65|23.01|24.22|21.58|0
1661879700000|2022-08-30 17:15:00|25.61|22.97|25.99|23.35|26.08|23.44|25.08|22.44|0
1661880000000|2022-08-30 17:20:00|25.95|23.31|26.25|23.61|26.47|23.83|25.77|23.13|0
1661880300000|2022-08-30 17:25:00|26.29|23.65|25.54|22.9|26.38|23.74|25.5|22.86|0
1661880600000|2022-08-30 17:30:00|25.46|22.82|25.49|22.85|25.8|23.16|24.77|22.13|0
1661880900000|2022-08-30 17:35:00|25.45|22.81|25.7|23.06|26.23|23.59|25.28|22.64|0
1661881200000|2022-08-30 17:40:00|25.75|23.11|27.16|24.52|27.21|24.57|25.49|22.85|0
1661881500000|2022-08-30 17:45:00|27.25|24.61|25.3|22.66|27.43|24.79|25.26|22.62|0
1661881800000|2022-08-30 17:50:00|25.43|22.79|24.7|22.06|25.6|22.96|24.37|21.73|0
1661882100000|2022-08-30 17:55:00|24.66|22.02|24.99|22.35|25.12|22.48|24.37|21.73|0
1661882400000|2022-08-30 18:00:00|24.95|22.31|24.32|21.68|25.54|22.9|24.19|21.55|0
1661882700000|2022-08-30 18:05:00|24.36|21.72|23.49|20.85|24.65|22.01|22.85|20.21|0
1661883000000|2022-08-30 18:10:00|23.58|20.94|23.16|20.52|23.58|20.94|22.72|20.08|0
1661883300000|2022-08-30 18:15:00|23.08|20.44|23.36|20.72|23.4|20.76|22.72|20.08|0
1661883600000|2022-08-30 18:20:00|23.32|20.68|23.31|20.67|23.89|21.25|22.95|20.31|0
1661883900000|2022-08-30 18:25:00|23.15|20.51|24.3|21.66|24.47|21.83|23.15|20.51|0
1661884200000|2022-08-30 18:30:00|24.51|21.87|23.26|20.62|24.51|21.87|22.98|20.34|0
1661884500000|2022-08-30 18:35:00|23.24|20.6|23.29|20.65|24.04|21.4|23.14|20.5|0
1661884800000|2022-08-30 18:40:00|23.21|20.57|24.75|22.11|24.88|22.24|23.05|20.41|0
1661885100000|2022-08-30 18:45:00|24.79|22.15|24.36|21.72|24.79|22.15|24.28|21.64|0
1661885400000|2022-08-30 18:50:00|24.32|21.68|24.48|21.84|24.83|22.19|24.11|21.47|0
1661885700000|2022-08-30 18:55:00|24.36|21.72|24.22|21.58|25.03|22.39|23.69|21.05|0
1661886000000|2022-08-30 19:00:00|24.39|21.75|23.28|20.64|24.43|21.79|22.33|19.69|0
1661886300000|2022-08-30 19:05:00|23.2|20.56|21.86|19.22|23.31|20.67|21.86|19.22|0
1661886600000|2022-08-30 19:10:00|21.8|19.16|21.59|18.95|22.01|19.37|20.99|18.35|0
1661886900000|2022-08-30 19:15:00|21.51|18.87|21.69|19.05|22.31|19.67|21.32|18.68|0
1661887200000|2022-08-30 19:20:00|21.73|19.09|20.47|17.83|21.92|19.28|20.39|17.75|0
1661887500000|2022-08-30 19:25:00|20.5|17.86|20.88|18.89|21.1|19.07|20.45|17.83|0
1661887800000|2022-08-30 19:30:00|20.84|18.85|22.01|19.91|22.59|20.44|20.84|18.85|0
1661888100000|2022-08-30 19:35:00|21.84|19.76|21.39|19.35|21.96|19.87|21.31|19.28|0
1661888400000|2022-08-30 19:40:00|21.47|19.42|21.02|19.02|21.47|19.42|20.36|18.42|0
1661888700000|2022-08-30 19:45:00|21.06|19.05|22.26|20.14|23.13|20.93|20.94|18.94|0
1661889000000|2022-08-30 19:50:00|22.22|20.1|22.39|20.26|22.9|20.72|21.74|19.67|0
1661889300000|2022-08-30 19:55:00|22.35|20.22|21.15|19.13|22.35|20.22|20.55|18.59|0
1661889600000|2022-08-30 20:00:00|21.03|19.02|21.06|19.05|21.19|19.17|20.51|18.56|0
1661889900000|2022-08-30 20:05:00|21.1|19.09|21.13|19.12|21.22|19.2|20.94|18.94|0
1661890200000|2022-08-30 20:10:00|21.17|19.16|20.53|18.58|21.17|19.16|20.14|18.23|0
1661890500000|2022-08-30 20:15:00|20.77|18.79|20.88|18.89|20.93|18.93|20.61|18.65|0
1661890800000|2022-08-30 20:20:00|20.84|18.86|21|19|21.04|19.03|20.84|18.85|0
1661891100000|2022-08-30 20:25:00|20.99|18.99|20.75|18.77|21.01|19.01|20.71|18.74|0
1661891400000|2022-08-30 20:30:00|20.71|18.74|20.51|18.55|20.75|18.77|20.51|18.55|0
1661891700000|2022-08-30 20:35:00|20.55|18.59|20.57|18.61|21.2|19.18|20.51|18.55|0
1661892000000|2022-08-30 20:40:00|20.53|18.57|20.55|18.59|20.55|18.59|20.16|18.24|0
1661892300000|2022-08-30 20:45:00|20.53|18.58|20.65|18.68|20.75|18.77|20.31|18.38|0
1661892600000|2022-08-30 20:50:00|20.62|18.66|20.64|18.67|20.98|18.99|20.62|18.65|0
1661892900000|2022-08-30 20:55:00|20.62|18.65|20.59|18.63|20.7|18.73|20.5|18.54|0
1661893200000|2022-08-30 21:00:00|20.62|18.66|20.69|18.72|20.69|18.72|20.61|18.65|0
1661893500000|2022-08-30 21:05:00|20.68|18.71|20.78|18.8|20.78|18.81|20.62|18.66|0
1661893800000|2022-08-30 21:10:00|20.77|18.79|20.8|18.82|20.8|18.82|20.77|18.79|0
1661894100000|2022-08-30 21:15:00|20.74|18.76|20.71|18.74|20.74|18.76|20.69|18.72|0
1661894400000|2022-08-30 21:20:00|20.74|18.76|20.72|18.74|20.78|18.8|20.7|18.73|0
1661894700000|2022-08-30 21:25:00|20.68|18.75|20.67|18.7|20.68|18.75|20.65|18.69|0
1661895000000|2022-08-30 21:30:00|20.66|18.76|20.74|18.77|20.76|18.78|20.66|18.74|0
1661895300000|2022-08-30 21:35:00|20.75|18.78|20.76|18.79|20.76|18.79|20.73|18.76|0
1661895600000|2022-08-30 21:40:00|20.75|18.77|20.68|18.71|20.75|18.77|20.68|18.71|0
1661895900000|2022-08-30 21:45:00|20.67|18.7|20.71|18.74|20.72|18.75|20.65|18.69|0
1661896200000|2022-08-30 21:50:00|20.7|18.73|20.7|18.73|20.74|18.76|20.69|18.72|0
1661896500000|2022-08-30 21:55:00|20.65|18.68|20.62|18.65|20.69|18.72|20.61|18.65|0
1661896800000|2022-08-30 22:00:00|20.4|18.46|20.69|18.72|20.77|18.8|20.24|18.32|0
1661897100000|2022-08-30 22:05:00|20.65|18.68|20.8|18.82|20.93|18.94|20.59|18.63|0
1661897400000|2022-08-30 22:10:00|20.76|18.79|20.72|18.74|20.76|18.79|20.48|18.53|0
1661897700000|2022-08-30 22:15:00|20.76|18.78|20.73|18.76|20.99|19|20.67|18.7|0
1661898000000|2022-08-30 22:20:00|20.71|18.74|20.82|18.84|20.95|18.95|20.71|18.74|0
1661898300000|2022-08-30 22:25:00|20.86|18.88|20.9|18.91|20.94|18.95|20.74|18.77|0
1661898600000|2022-08-30 22:30:00|20.88|18.89|20.57|18.61|20.88|18.89|20.46|18.51|0
1661898900000|2022-08-30 22:35:00|20.53|18.58|20.37|18.43|20.73|18.76|20.33|18.4|0
1661899200000|2022-08-30 22:40:00|20.41|18.46|20.21|18.28|20.41|18.46|20.21|18.28|0
1661899500000|2022-08-30 22:45:00|20.25|18.32|20.2|18.28|20.36|18.42|20.12|18.21|0
1661899800000|2022-08-30 22:50:00|20.16|18.24|20.19|18.27|20.2|18.28|19.96|18.06|0
1661900100000|2022-08-30 22:55:00|20.21|18.29|20.11|18.19|20.31|18.37|20.03|18.12|0
1661900400000|2022-08-30 23:00:00|20.15|18.23|20.18|18.26|20.18|18.26|19.99|18.09|0
1661900700000|2022-08-30 23:05:00|20.14|18.22|20.25|18.32|20.3|18.36|20.14|18.22|0
1661901000000|2022-08-30 23:10:00|20.23|18.31|20.56|18.6|20.69|18.72|20.14|18.22|0
1661901300000|2022-08-30 23:15:00|20.54|18.59|20.56|18.6|20.6|18.64|20.4|18.46|0
1661901600000|2022-08-30 23:20:00|20.6|18.63|20.55|18.59|20.63|18.67|20.52|18.56|0
1661901900000|2022-08-30 23:25:00|20.51|18.56|20.52|18.57|20.71|18.73|20.46|18.52|0
1661902200000|2022-08-30 23:30:00|20.5|18.55|20.86|18.87|21.06|19.06|20.5|18.55|0
1661902500000|2022-08-30 23:35:00|20.94|18.94|20.79|18.81|20.98|18.98|20.65|18.69|0
1661902800000|2022-08-30 23:40:00|20.81|18.83|20.6|18.64|20.81|18.83|20.56|18.61|0
1661903100000|2022-08-30 23:45:00|20.64|18.68|20.64|18.67|20.72|18.75|20.56|18.6|0
1661903400000|2022-08-30 23:50:00|20.6|18.64|20.67|18.7|20.79|18.81|20.52|18.56|0
1661903700000|2022-08-30 23:55:00|20.63|18.67|20.23|18.3|20.67|18.7|20.19|18.27|0
1661904000000|2022-08-31 00:00:00|20.15|18.23|20.11|18.19|20.46|18.51|20.07|18.16|0
1661904300000|2022-08-31 00:05:00|20.19|18.26|19.37|17.53|20.28|18.35|19.37|17.53|0
1661904600000|2022-08-31 00:10:00|19.39|17.54|19.63|17.76|19.71|17.83|19.29|17.46|0
1661904900000|2022-08-31 00:15:00|19.59|17.73|19.66|17.79|19.86|17.97|19.59|17.73|0
1661905200000|2022-08-31 00:20:00|19.63|17.76|19.32|17.48|19.63|17.76|19.28|17.44|0
1661905500000|2022-08-31 00:25:00|19.28|17.44|19.31|17.47|19.47|17.61|19.16|17.34|0
1661905800000|2022-08-31 00:30:00|19.29|17.45|19.3|17.47|19.38|17.53|19.01|17.2|0
1661906100000|2022-08-31 00:35:00|19.34|17.5|19.26|17.43|19.57|17.7|19.26|17.43|0
1661906400000|2022-08-31 00:40:00|19.22|17.39|18.55|16.78|19.26|17.43|18.51|16.75|0
1661906700000|2022-08-31 00:45:00|18.59|16.82|18.51|16.74|18.62|16.85|18.37|16.62|0
1661907000000|2022-08-31 00:50:00|18.53|16.76|18.61|16.84|18.65|16.87|18.5|16.74|0
1661907300000|2022-08-31 00:55:00|18.65|16.87|18.57|16.8|18.68|16.9|18.54|16.77|0
1661907600000|2022-08-31 01:00:00|18.6|16.83|18.82|17.03|18.86|17.06|18.49|16.73|0
1661907900000|2022-08-31 01:05:00|18.86|17.06|18.67|16.89|18.97|17.16|18.63|16.86|0
1661908200000|2022-08-31 01:10:00|18.63|16.86|18.55|16.78|18.81|17.02|18.55|16.78|0
1661908500000|2022-08-31 01:15:00|18.59|16.82|18.62|16.84|18.88|17.08|18.59|16.82|0
1661908800000|2022-08-31 01:20:00|18.65|16.88|18.76|16.97|18.83|17.04|18.51|16.74|0
1661909100000|2022-08-31 01:25:00|18.74|16.96|18.64|16.87|18.76|16.97|18.53|16.77|0
1661909400000|2022-08-31 01:30:00|18.61|16.83|18.06|16.34|18.61|16.83|18.06|16.34|0
1661909700000|2022-08-31 01:35:00|18.09|16.37|18.12|16.4|18.2|16.47|17.99|16.27|0
1661910000000|2022-08-31 01:40:00|18.05|16.33|18.12|16.39|18.12|16.39|17.84|16.14|0
1661910300000|2022-08-31 01:45:00|18.08|16.36|18.26|16.52|18.33|16.58|18.08|16.36|0
1661910600000|2022-08-31 01:50:00|18.22|16.48|18.47|16.71|18.47|16.71|18.18|16.45|0
1661910900000|2022-08-31 01:55:00|18.43|16.67|18.39|16.64|18.46|16.7|18.25|16.51|0
1661911200000|2022-08-31 02:00:00|18.35|16.6|17.99|16.27|18.35|16.6|17.99|16.27|0
1661911500000|2022-08-31 02:05:00|18.01|16.29|18.09|16.37|18.2|16.46|17.95|16.24|0
1661911800000|2022-08-31 02:10:00|18.05|16.33|18.19|16.46|18.34|16.59|18.05|16.33|0
1661912100000|2022-08-31 02:15:00|18.12|16.39|18|16.29|18.26|16.52|17.97|16.26|0
1661912400000|2022-08-31 02:20:00|17.97|16.26|18.21|16.48|18.29|16.55|17.97|16.26|0
1661912700000|2022-08-31 02:25:00|18.25|16.51|18.06|16.34|18.29|16.54|18|16.28|0
1661913000000|2022-08-31 02:30:00|18.03|16.31|17.97|16.26|18.03|16.31|17.81|16.12|0
1661913300000|2022-08-31 02:35:00|17.99|16.27|17.52|15.85|18.06|16.34|17.39|15.73|0
1661913600000|2022-08-31 02:40:00|17.56|15.89|17.73|16.04|17.73|16.04|17.52|15.85|0
1661913900000|2022-08-31 02:45:00|17.69|16.01|17.65|15.97|17.72|16.04|17.57|15.9|0
1661914200000|2022-08-31 02:50:00|17.62|15.94|17.77|16.08|17.77|16.08|17.58|15.9|0
1661914500000|2022-08-31 02:55:00|17.79|16.09|17.78|16.09|17.89|16.19|17.68|15.99|0
1661914800000|2022-08-31 03:00:00|17.8|16.1|17.77|16.08|17.95|16.24|17.74|16.05|0
1661915100000|2022-08-31 03:05:00|17.74|16.05|17.73|16.04|17.81|16.11|17.67|15.98|0
1661915400000|2022-08-31 03:10:00|17.7|16.01|17.45|15.79|17.73|16.04|17.38|15.72|0
1661915700000|2022-08-31 03:15:00|17.48|15.82|17.58|15.91|17.62|15.94|17.45|15.79|0
1661916000000|2022-08-31 03:20:00|17.55|15.88|16.65|15.07|17.6|15.92|16.21|14.66|0
1661916300000|2022-08-31 03:25:00|16.59|15.01|16.61|15.03|16.89|15.28|16.58|15.01|0
1661916600000|2022-08-31 03:30:00|16.65|15.06|16.47|14.91|16.78|15.18|16.44|14.88|0
1661916900000|2022-08-31 03:35:00|16.44|14.88|16.47|14.9|16.54|14.96|16.27|14.72|0
1661917200000|2022-08-31 03:40:00|16.5|14.93|16.7|15.11|16.73|15.14|16.5|14.93|0
1661917500000|2022-08-31 03:45:00|16.66|15.08|16.76|15.16|16.79|15.19|16.63|15.04|0
1661917800000|2022-08-31 03:50:00|16.72|15.13|16.79|15.19|16.85|15.25|16.72|15.13|0
1661918100000|2022-08-31 03:55:00|16.82|15.22|16.68|15.09|16.85|15.25|16.68|15.09|0
1661918400000|2022-08-31 04:00:00|16.65|15.06|16.54|14.96|16.71|15.12|16.51|14.94|0
1661918700000|2022-08-31 04:05:00|16.51|14.93|16.63|15.05|16.67|15.08|16.51|14.93|0
1661919000000|2022-08-31 04:10:00|16.62|15.04|16.5|14.92|16.66|15.08|16.5|14.92|0
1661919300000|2022-08-31 04:15:00|16.49|14.89|16.49|14.92|16.49|14.92|16.46|14.89|0
1661919600000|2022-08-31 04:20:00|16.52|14.95|16.48|14.91|16.52|14.95|16.45|14.88|0
1661919900000|2022-08-31 04:25:00|16.45|14.88|16.65|15.06|16.65|15.06|16.45|14.88|0
1661920200000|2022-08-31 04:30:00|16.61|15.03|16.34|14.78|16.71|15.12|16.34|14.78|0
1661920500000|2022-08-31 04:35:00|16.28|14.73|15.98|14.45|16.28|14.73|15.63|14.14|0
1661920800000|2022-08-31 04:40:00|15.94|14.43|15.94|14.42|16.01|14.48|15.81|14.31|0
1661921100000|2022-08-31 04:45:00|15.97|14.45|16.13|14.59|16.14|14.61|15.97|14.45|0
1661921400000|2022-08-31 04:50:00|16.16|14.62|16.15|14.62|16.22|14.68|16.09|14.56|0
1661921700000|2022-08-31 04:55:00|16.19|14.65|16.18|14.64|16.28|14.73|16.12|14.58|0
1661922000000|2022-08-31 05:00:00|16.12|14.58|16.34|14.78|16.34|14.78|16.12|14.58|0
1661922300000|2022-08-31 05:05:00|16.37|14.81|16.37|14.81|16.54|14.96|16.27|14.72|0
1661922600000|2022-08-31 05:10:00|16.33|14.78|16.1|14.57|16.37|14.81|16.04|14.51|0
1661922900000|2022-08-31 05:15:00|16.07|14.54|16.09|14.56|16.16|14.62|15.97|14.44|0
1661923200000|2022-08-31 05:20:00|16.06|14.53|15.85|14.34|16.22|14.68|15.83|14.32|0
1661923500000|2022-08-31 05:25:00|15.86|14.35|16.07|14.54|16.08|14.55|15.6|14.12|0
1661923800000|2022-08-31 05:30:00|16.08|14.55|16.11|14.58|16.21|14.67|16.05|14.52|0
1661924100000|2022-08-31 05:35:00|16.13|14.59|16.19|14.65|16.24|14.69|16.13|14.59|0
1661924400000|2022-08-31 05:40:00|16.2|14.66|16.59|15.01|16.63|15.04|16.19|14.65|0
1661924700000|2022-08-31 05:45:00|16.63|15.04|16.79|15.19|16.89|15.28|16.56|14.98|0
1661925000000|2022-08-31 05:50:00|16.76|15.16|16.77|15.17|16.81|15.2|16.45|14.89|0
1661925300000|2022-08-31 05:55:00|16.74|15.14|16.43|14.87|16.8|15.2|16.43|14.87|0
1661925600000|2022-08-31 06:00:00|16.46|14.9|16.59|15.01|16.66|15.07|16.04|14.51|0
1661925900000|2022-08-31 06:05:00|16.54|14.97|16.12|14.59|16.56|14.98|16.09|14.56|0
1661926200000|2022-08-31 06:10:00|16.16|14.62|16.19|14.65|17.17|15.53|15.99|14.47|0
1661926500000|2022-08-31 06:15:00|16.34|14.78|16.97|15.35|16.97|15.35|16.31|14.75|0
1661926800000|2022-08-31 06:20:00|16.94|15.32|16.93|15.32|17.03|15.41|16.76|15.17|0
1661927100000|2022-08-31 06:25:00|16.96|15.35|16.92|15.31|17.03|15.41|16.83|15.22|0
1661927400000|2022-08-31 06:30:00|16.96|15.34|17.05|15.43|17.3|15.65|16.96|15.34|0
1661927700000|2022-08-31 06:35:00|17.11|15.48|16.91|15.3|17.22|15.58|16.91|15.3|0
1661928000000|2022-08-31 06:40:00|16.95|15.33|17.14|15.51|17.36|15.7|16.95|15.33|0
1661928300000|2022-08-31 06:45:00|17.11|15.48|16.93|15.32|17.14|15.51|16.8|15.2|0
1661928600000|2022-08-31 06:50:00|16.97|15.35|17.05|15.43|17.13|15.5|16.8|15.2|0
1661928900000|2022-08-31 06:55:00|17|15.38|16.92|15.31|17.09|15.47|16.86|15.25|0
1661929200000|2022-08-31 07:00:00|16.89|15.28|16.88|15.28|17.02|15.4|16.47|14.9|0
1661929500000|2022-08-31 07:05:00|16.85|15.25|17.25|15.61|17.6|15.93|16.7|15.11|0
1661929800000|2022-08-31 07:10:00|17.32|15.67|17.04|15.42|17.67|15.99|17.04|15.42|0
1661930100000|2022-08-31 07:15:00|17.11|15.48|16.7|15.11|17.11|15.48|16.67|15.08|0
1661930400000|2022-08-31 07:20:00|16.73|15.14|16.83|15.22|17.24|15.6|16.73|15.14|0
1661930700000|2022-08-31 07:25:00|16.79|15.19|17.37|15.71|17.58|15.91|16.79|15.19|0
1661931000000|2022-08-31 07:30:00|17.49|15.82|17.89|16.18|17.89|16.19|17.47|15.81|0
1661931300000|2022-08-31 07:35:00|17.87|16.17|17.92|16.21|18.39|16.64|17.64|15.96|0
1661931600000|2022-08-31 07:40:00|17.99|16.28|18.56|16.79|18.62|16.85|17.81|16.11|0
1661931900000|2022-08-31 07:45:00|18.64|16.86|18.91|17.11|19.11|17.29|18.6|16.83|0
1661932200000|2022-08-31 07:50:00|18.87|17.07|18.81|17.02|19.11|17.29|18.68|16.9|0
1661932500000|2022-08-31 07:55:00|18.84|17.05|18.86|17.06|18.9|17.1|18.33|16.58|0
1661932800000|2022-08-31 08:00:00|18.88|17.08|18.54|16.77|19.14|17.31|18.18|16.44|0
1661933100000|2022-08-31 08:05:00|18.57|16.81|19.01|17.2|19.05|17.24|18.5|16.74|0
1661933400000|2022-08-31 08:10:00|18.98|17.17|18.86|17.06|19.08|17.26|18.6|16.83|0
1661933700000|2022-08-31 08:15:00|19.12|17.3|18.56|16.79|19.19|17.37|18.48|16.72|0
1661934000000|2022-08-31 08:20:00|18.59|16.82|19.87|17.97|20.1|18.19|18.54|16.77|0
1661934300000|2022-08-31 08:25:00|19.9|18.01|19.86|17.97|20.41|18.46|19.79|17.9|0
1661934600000|2022-08-31 08:30:00|19.9|18|20.34|18.4|20.4|18.46|19.78|17.9|0
1661934900000|2022-08-31 08:35:00|20.36|18.42|19.83|17.94|20.48|18.53|19.73|17.85|0
1661935200000|2022-08-31 08:40:00|19.77|17.89|19.5|17.64|20.08|18.17|19.38|17.54|0
1661935500000|2022-08-31 08:45:00|19.46|17.6|18.96|17.16|19.46|17.6|18.78|16.99|0
1661935800000|2022-08-31 08:50:00|18.93|17.12|19.18|17.35|19.26|17.42|18.89|17.09|0
1661936100000|2022-08-31 08:55:00|19.14|17.32|19.63|17.76|19.75|17.86|18.99|17.19|0
1661936400000|2022-08-31 09:00:00|19.67|17.79|20.36|18.42|20.4|18.46|18.65|16.88|0
1661936700000|2022-08-31 09:05:00|20.42|18.48|20.63|18.67|20.75|18.78|20.18|18.26|0
1661937000000|2022-08-31 09:10:00|20.65|18.69|21.19|19.17|21.27|19.25|20.47|18.52|0
1661937300000|2022-08-31 09:15:00|21.15|19.13|20.78|18.8|21.27|19.24|20.46|18.51|0
1661937600000|2022-08-31 09:20:00|20.74|18.76|20.57|18.61|20.9|18.91|20.53|18.58|0
1661937900000|2022-08-31 09:25:00|20.63|18.67|21.17|19.15|21.21|19.19|20.53|18.58|0
1661938200000|2022-08-31 09:30:00|21.13|19.12|20.84|18.86|21.25|19.23|20.74|18.77|0
1661938500000|2022-08-31 09:35:00|20.88|18.89|21.22|19.2|21.32|19.29|20.52|18.56|0
1661938800000|2022-08-31 09:40:00|21.2|19.18|20.51|18.55|21.28|19.25|20.47|18.52|0
1661939100000|2022-08-31 09:45:00|20.47|18.52|20.98|18.98|21.31|19.28|20.35|18.41|0
1661939400000|2022-08-31 09:50:00|20.9|18.91|20.42|18.47|21.02|19.02|20.34|18.4|0
1661939700000|2022-08-31 09:55:00|20.49|18.54|20.81|18.83|20.97|18.98|20.49|18.54|0
1661940000000|2022-08-31 10:00:00|20.77|18.79|20.72|18.75|21.21|19.19|20.53|18.57|0
1661940300000|2022-08-31 10:05:00|20.76|18.78|20.59|18.63|20.88|18.89|20.48|18.53|0
1661940600000|2022-08-31 10:10:00|20.56|18.6|19.79|17.9|20.56|18.6|19.73|17.85|0
1661940900000|2022-08-31 10:15:00|19.77|17.88|19.76|17.88|19.92|18.02|19.42|17.57|0
1661941200000|2022-08-31 10:20:00|19.68|17.81|19.03|17.22|19.8|17.91|18.69|16.91|0
1661941500000|2022-08-31 10:25:00|19.07|17.25|19.14|17.32|19.25|17.42|18.84|17.05|0
1661941800000|2022-08-31 10:30:00|19.1|17.28|19.86|17.97|19.93|18.04|19.1|17.28|0
1661942100000|2022-08-31 10:35:00|19.84|17.95|18.87|17.07|19.86|17.96|18.83|17.04|0
1661942400000|2022-08-31 10:40:00|18.83|17.04|18.71|16.93|19.05|17.23|18.64|16.87|0
1661942700000|2022-08-31 10:45:00|18.75|16.96|18.34|16.59|19.04|17.23|18.34|16.59|0
1661943000000|2022-08-31 10:50:00|18.38|16.63|17.78|16.09|18.49|16.72|17.66|15.98|0
1661943300000|2022-08-31 10:55:00|17.73|16.04|18.66|16.88|18.66|16.88|17.73|16.04|0
1661943600000|2022-08-31 11:00:00|18.58|16.81|18.14|16.41|18.73|16.94|18.03|16.32|0
1661943900000|2022-08-31 11:05:00|18.18|16.45|18.64|16.87|18.68|16.9|18.11|16.38|0
1661944200000|2022-08-31 11:10:00|18.68|16.9|18.67|16.9|18.94|17.13|18.42|16.67|0
1661944500000|2022-08-31 11:15:00|18.71|16.93|17.91|16.2|18.9|17.1|17.87|16.17|0
1661944800000|2022-08-31 11:20:00|17.89|16.19|18.01|16.29|18.19|16.46|17.73|16.04|0
1661945100000|2022-08-31 11:25:00|17.9|16.2|18.51|16.75|18.58|16.81|17.9|16.2|0
1661945400000|2022-08-31 11:30:00|18.44|16.68|18.8|17.01|18.84|17.04|18.24|16.5|0
1661945700000|2022-08-31 11:35:00|18.76|16.97|19.13|17.31|19.13|17.31|18.47|16.71|0
1661946000000|2022-08-31 11:40:00|19.05|17.24|18.93|17.13|19.09|17.27|18.75|16.96|0
1661946300000|2022-08-31 11:45:00|18.9|17.1|19.19|17.36|19.31|17.47|18.86|17.06|0
1661946600000|2022-08-31 11:50:00|19.15|17.33|18.85|17.05|19.34|17.5|18.74|16.95|0
1661946900000|2022-08-31 11:55:00|18.88|17.09|18.4|16.65|18.88|17.09|18.35|16.6|0
1661947200000|2022-08-31 12:00:00|18.47|16.71|17.82|16.12|18.8|17.01|17.82|16.12|0
1661947500000|2022-08-31 12:05:00|17.78|16.09|17.89|16.18|18.07|16.35|17.57|15.9|0
1661947800000|2022-08-31 12:10:00|17.9|16.2|18.02|16.31|18.06|16.34|17.67|15.99|0
1661948100000|2022-08-31 12:15:00|18.04|16.32|17.35|15.69|18.04|16.32|17.11|15.48|0
1661948400000|2022-08-31 12:20:00|17.3|15.65|18.12|16.39|18.12|16.39|17.21|15.57|0
1661948700000|2022-08-31 12:25:00|18.08|16.36|17.75|16.06|18.17|16.44|17.61|15.94|0
1661949000000|2022-08-31 12:30:00|17.68|16|18.36|16.61|18.47|16.71|17.68|16|0
1661949300000|2022-08-31 12:35:00|18.39|16.64|18.06|16.34|18.46|16.71|17.78|16.09|0
1661949600000|2022-08-31 12:40:00|18.1|16.38|18.27|16.53|18.6|16.83|17.88|16.18|0
1661949900000|2022-08-31 12:45:00|18.24|16.5|17.45|15.79|18.38|16.63|17.45|15.79|0
1661950200000|2022-08-31 12:50:00|17.38|15.73|17.31|15.66|17.49|15.82|17.07|15.44|0
1661950500000|2022-08-31 12:55:00|17.19|15.55|17.44|15.78|17.55|15.87|17.13|15.5|0
1661950800000|2022-08-31 13:00:00|17.4|15.75|17.22|15.58|17.54|15.87|17.09|15.46|0
1661951100000|2022-08-31 13:05:00|17.19|15.55|17.63|15.95|17.63|15.95|16.95|15.33|0
1661951400000|2022-08-31 13:10:00|16.92|15.31|16.37|14.81|16.92|15.31|15.77|14.27|0
1661951700000|2022-08-31 13:15:00|16.41|14.84|16.23|14.69|16.91|15.3|16.14|14.6|0
1661952000000|2022-08-31 13:20:00|16.17|14.63|16.16|14.62|16.3|14.75|15.87|14.36|0
1661952300000|2022-08-31 13:25:00|16.3|14.74|16.9|15.29|16.93|15.32|16.26|14.71|0
1661952600000|2022-08-31 13:30:00|16.97|15.35|18.72|16.93|18.87|17.07|16.9|15.29|0
1661952900000|2022-08-31 13:35:00|18.94|17.14|18.19|16.46|19.55|17.69|18.05|16.33|0
1661953200000|2022-08-31 13:40:00|18.34|16.59|15.79|14.29|18.34|16.59|15.79|14.29|0
1661953500000|2022-08-31 13:45:00|16.08|14.55|15.95|14.43|16.71|15.12|15.34|13.88|0
1661953800000|2022-08-31 13:50:00|16.11|14.57|15.77|14.27|16.22|14.68|15.17|13.72|0
1661954100000|2022-08-31 13:55:00|16|14.48|17.31|15.66|17.45|15.79|15.77|14.27|0
1661954400000|2022-08-31 14:00:00|17.42|15.76|18.2|16.47|18.24|16.5|17.35|15.7|0
1661954700000|2022-08-31 14:05:00|18.42|16.67|18.71|16.93|18.71|16.93|17.66|15.98|0
1661955000000|2022-08-31 14:10:00|18.67|16.89|18.19|16.46|18.67|16.89|17.3|15.65|0
1661955300000|2022-08-31 14:15:00|18.37|16.62|18.29|16.54|19.5|17.64|17.48|15.81|0
1661955600000|2022-08-31 14:20:00|18.25|16.51|18.95|17.14|19.48|17.63|17.92|16.21|0
1661955900000|2022-08-31 14:25:00|18.87|17.08|19.52|17.66|19.87|17.98|18.28|16.54|0
1661956200000|2022-08-31 14:30:00|19.63|17.76|19.24|17.41|20.02|18.11|18.79|17|0
1661956500000|2022-08-31 14:35:00|19.32|17.48|20.01|18.11|20.21|18.28|18.52|16.76|0
1661956800000|2022-08-31 14:40:00|19.93|18.03|17.85|16.15|20.13|18.21|17.82|16.12|0
1661957100000|2022-08-31 14:45:00|17.89|16.19|17.21|15.57|18.26|16.52|16.96|15.35|0
1661957400000|2022-08-31 14:50:00|17.31|15.66|17.88|16.18|18.29|16.54|16.72|15.13|0
1661957700000|2022-08-31 14:55:00|17.99|16.28|18.28|16.54|18.47|16.71|17.52|15.85|0
1661958000000|2022-08-31 15:00:00|18.24|16.51|19.75|17.87|19.95|18.05|18.21|16.47|0
1661958300000|2022-08-31 15:05:00|19.79|17.9|20.14|18.22|21.16|19.14|19.75|17.87|0
1661958600000|2022-08-31 15:10:00|20.26|18.33|20.21|18.29|20.91|18.92|20.17|18.25|0
1661958900000|2022-08-31 15:15:00|20.41|18.47|19.75|17.87|20.98|18.98|19.75|17.87|0
1661959200000|2022-08-31 15:20:00|19.71|17.84|19.63|17.76|20.19|18.26|19.32|17.48|0
1661959500000|2022-08-31 15:25:00|19.59|17.73|19.98|18.08|20.18|18.26|19.05|17.24|0
1661959800000|2022-08-31 15:30:00|20.06|18.15|19.08|17.26|20.7|18.73|18.85|17.06|0
1661960100000|2022-08-31 15:35:00|19.22|17.39|18.08|16.35|19.35|17.51|17.92|16.21|0
1661960400000|2022-08-31 15:40:00|18.26|16.52|17.6|15.92|18.37|16.62|17.38|15.72|0
1661960700000|2022-08-31 15:45:00|17.52|15.85|17.84|16.14|18.13|16.4|17.45|15.79|0
1661961000000|2022-08-31 15:50:00|17.81|16.11|17.69|16.01|17.88|16.18|17.37|15.71|0
1661961300000|2022-08-31 15:55:00|17.66|15.97|17.08|15.45|17.66|15.97|16.66|15.07|0
1661961600000|2022-08-31 16:00:00|17.01|15.39|17.25|15.61|17.46|15.8|16.76|15.17|0
1661961900000|2022-08-31 16:05:00|17.21|15.57|17.6|15.93|18.01|16.29|17.14|15.51|0
1661962200000|2022-08-31 16:10:00|17.64|15.96|17.81|16.12|18.19|16.46|17.42|15.76|0
1661962500000|2022-08-31 16:15:00|17.85|16.15|17.63|15.95|17.85|16.15|17.02|15.4|0
1661962800000|2022-08-31 16:20:00|17.66|15.98|18.58|16.81|18.77|16.99|17.66|15.98|0
1661963100000|2022-08-31 16:25:00|18.62|16.85|18.35|16.6|18.71|16.93|18.24|16.5|0
1661963400000|2022-08-31 16:30:00|18.31|16.57|18.05|16.33|18.5|16.74|17.83|16.13|0
1661963700000|2022-08-31 16:35:00|18.01|16.3|18.49|16.73|18.83|17.04|17.9|16.19|0
1661964000000|2022-08-31 16:40:00|18.53|16.76|19.09|17.28|19.49|17.63|18.53|16.76|0
1661964300000|2022-08-31 16:45:00|19.21|17.38|18.63|16.85|19.21|17.38|18.52|16.75|0
1661964600000|2022-08-31 16:50:00|18.67|16.89|19.12|17.3|19.36|17.51|18.59|16.82|0
1661964900000|2022-08-31 16:55:00|19.16|17.33|18.88|17.08|19.55|17.69|18.88|17.08|0
1661965200000|2022-08-31 17:00:00|18.92|17.12|18.99|17.18|19.15|17.32|18.69|16.91|0
1661965500000|2022-08-31 17:05:00|19.07|17.25|18.53|16.76|19.11|17.29|18.34|16.6|0
1661965800000|2022-08-31 17:10:00|18.57|16.8|18.33|16.59|18.57|16.8|17.89|16.19|0
1661966100000|2022-08-31 17:15:00|18.37|16.62|19.32|17.48|19.4|17.55|18.37|16.62|0
1661966400000|2022-08-31 17:20:00|19.28|17.45|19.76|17.87|20.07|18.16|19.17|17.34|0
1661966700000|2022-08-31 17:25:00|19.8|17.91|19.55|17.69|20.24|18.31|19.39|17.55|0
1661967000000|2022-08-31 17:30:00|19.51|17.65|19.58|17.72|19.95|18.05|19.15|17.33|0
1661967300000|2022-08-31 17:35:00|19.54|17.68|20.34|18.41|20.43|18.48|19.42|17.57|0
1661967600000|2022-08-31 17:40:00|20.43|18.48|20.38|18.44|21.01|19.01|20.26|18.33|0
1661967900000|2022-08-31 17:45:00|20.42|18.48|20.79|18.81|20.83|18.85|20.09|18.18|0
1661968200000|2022-08-31 17:50:00|20.83|18.85|20|18.09|20.83|18.85|19.92|18.02|0
1661968500000|2022-08-31 17:55:00|20.04|18.13|19.95|18.05|20.28|18.35|19.8|17.91|0
1661968800000|2022-08-31 18:00:00|19.91|18.02|20.35|18.42|20.44|18.49|19.51|17.65|0
1661969100000|2022-08-31 18:05:00|20.44|18.49|19.46|17.61|20.81|18.83|19.23|17.39|0
1661969400000|2022-08-31 18:10:00|19.42|17.57|19.57|17.71|19.9|18|19.26|17.43|0
1661969700000|2022-08-31 18:15:00|19.61|17.75|19.97|18.07|20.01|18.1|19.18|17.35|0
1661970000000|2022-08-31 18:20:00|19.89|17.99|20.29|18.36|20.41|18.47|19.77|17.88|0
1661970300000|2022-08-31 18:25:00|20.33|18.39|20.24|18.31|20.33|18.39|19.68|17.8|0
1661970600000|2022-08-31 18:30:00|20.32|18.39|21.11|19.1|21.49|19.45|20.08|18.16|0
1661970900000|2022-08-31 18:35:00|21.24|19.21|21.79|19.71|21.79|19.71|21.15|19.14|0
1661971200000|2022-08-31 18:40:00|21.83|19.75|22.13|20.02|22.35|20.22|21.44|19.4|0
1661971500000|2022-08-31 18:45:00|22.31|20.18|21.69|19.62|22.53|20.38|21.3|19.27|0
1661971800000|2022-08-31 18:50:00|21.82|19.74|21.64|19.58|21.95|19.86|21.38|19.35|0
1661972100000|2022-08-31 18:55:00|21.59|19.54|21.33|19.3|22.16|20.05|21.33|19.3|0
1661972400000|2022-08-31 19:00:00|21.37|19.34|20.44|18.5|21.89|19.8|20.4|18.46|0
1661972700000|2022-08-31 19:05:00|20.48|18.53|20.15|18.23|20.98|18.98|19.67|17.79|0
1661973000000|2022-08-31 19:10:00|20.23|18.3|19.1|17.29|20.27|18.34|19.1|17.29|0
1661973300000|2022-08-31 19:15:00|19.07|17.25|18.9|17.1|19.14|17.32|18.07|16.35|0
1661973600000|2022-08-31 19:20:00|18.98|17.17|20.25|18.32|20.38|18.43|18.98|17.17|0
1661973900000|2022-08-31 19:25:00|20.17|18.25|19.96|18.06|20.41|18.47|19.76|17.88|0
1661974200000|2022-08-31 19:30:00|20.08|18.17|20.61|18.65|20.86|18.88|19.64|17.77|0
1661974500000|2022-08-31 19:35:00|20.65|18.69|19.71|17.83|20.9|18.91|19.67|17.79|0
1661974800000|2022-08-31 19:40:00|19.67|17.79|18.68|16.9|20.23|18.3|18.6|16.83|0
1661975100000|2022-08-31 19:45:00|18.76|16.97|19.06|17.25|19.34|17.5|18.07|16.35|0
1661975400000|2022-08-31 19:50:00|19.28|17.44|20.46|18.51|20.59|18.62|19.1|17.28|0
1661975700000|2022-08-31 19:55:00|20.58|18.62|22.61|20.46|22.7|20.54|20.3|18.36|0
1661976000000|2022-08-31 20:00:00|22.25|20.13|22.47|20.33|23.06|20.86|22.12|20.01|0
1661976300000|2022-08-31 20:05:00|22.42|20.29|21.97|19.88|22.51|20.37|21.93|19.84|0
1661976600000|2022-08-31 20:10:00|21.93|19.84|21.88|19.8|22.02|19.92|21.84|19.76|0
1661976900000|2022-08-31 20:15:00|21.97|19.87|21.83|19.75|22.05|19.95|21.83|19.75|0
1661977200000|2022-08-31 20:20:00|21.81|19.73|21.78|19.71|21.96|19.87|21.74|19.67|0
1661977500000|2022-08-31 20:25:00|21.82|19.7|21.64|19.58|22|19.9|21.64|19.58|0
1661977800000|2022-08-31 20:30:00|21.69|19.62|21.59|19.54|21.69|19.62|21.51|19.46|0
1661978100000|2022-08-31 20:35:00|21.55|19.5|21.54|19.49|21.59|19.53|21.54|19.49|0
1661978400000|2022-08-31 20:40:00|21.59|19.53|21.71|19.64|21.71|19.64|21.54|19.49|0
1661978700000|2022-08-31 20:45:00|21.75|19.68|21.79|19.71|22.06|19.95|21.75|19.68|0
1661979000000|2022-08-31 20:50:00|21.81|19.73|21.7|19.63|21.81|19.73|21.65|19.59|0
1661979300000|2022-08-31 20:55:00|21.65|19.59|21.76|19.68|21.78|19.71|21.58|19.53|0
1661979600000|2022-08-31 21:00:00|21.77|19.7|21.7|19.64|21.79|19.72|21.67|19.6|0
1661979900000|2022-08-31 21:05:00|21.81|19.73|21.66|19.6|21.82|19.75|21.65|19.59|0
1661980200000|2022-08-31 21:10:00|21.65|19.59|21.77|19.7|21.77|19.7|21.59|19.54|0
1661980500000|2022-08-31 21:15:00|21.79|19.72|21.81|19.73|21.82|19.74|21.76|19.68|0
1661980800000|2022-08-31 21:20:00|21.88|19.8|22.08|19.98|22.09|19.99|21.88|19.8|0
1661981100000|2022-08-31 21:25:00|22.07|19.97|21.98|19.89|22.09|19.99|21.97|19.88|0
1661981400000|2022-08-31 21:30:00|21.96|19.87|21.98|19.89|21.99|19.89|21.9|19.81|0
1661981700000|2022-08-31 21:35:00|21.99|19.9|22.19|20.08|22.22|20.11|21.99|19.9|0
1661982000000|2022-08-31 21:40:00|22.11|20|22.13|20.02|22.13|20.02|22.1|19.99|0
1661982300000|2022-08-31 21:45:00|22.21|20.1|22.22|20.11|22.25|20.13|22.15|20.04|0
1661982600000|2022-08-31 21:50:00|22.25|20.1|22.23|20.11|22.27|20.15|22.23|20.1|0
1661982900000|2022-08-31 21:55:00|22.24|20.13|22.1|20|22.25|20.13|22.1|19.99|0
1661983200000|2022-08-31 22:00:00|22.6|20.45|21.76|19.68|22.6|20.45|21.57|19.51|0
1661983500000|2022-08-31 22:05:00|21.73|19.66|21.73|19.66|21.86|19.78|21.64|19.58|0
1661983800000|2022-08-31 22:10:00|21.77|19.7|22.61|20.45|22.61|20.45|21.77|19.7|0
1661984100000|2022-08-31 22:15:00|22.65|20.49|23.03|20.84|23.05|20.86|22.43|20.29|0
1661984400000|2022-08-31 22:20:00|23.05|20.86|23.88|21.61|23.88|21.61|22.69|20.52|0
1661984700000|2022-08-31 22:25:00|23.83|21.56|24.01|21.73|24.31|21.99|23.69|21.44|0
1661985000000|2022-08-31 22:30:00|23.97|21.68|25.04|22.65|25.43|23.01|23.9|21.62|0
1661985300000|2022-08-31 22:35:00|25.09|22.7|25.32|22.91|25.32|22.91|24.79|22.43|0
1661985600000|2022-08-31 22:40:00|25.18|22.78|24.94|22.56|25.22|22.82|24.79|22.43|0
1661985900000|2022-08-31 22:45:00|24.89|22.52|24.64|22.3|24.89|22.52|24.59|22.25|0
1661986200000|2022-08-31 22:50:00|24.59|22.29|24.25|21.94|24.69|22.34|24.06|21.77|0
1661986500000|2022-08-31 22:55:00|24.16|21.86|24.22|21.92|24.44|22.11|24.11|21.81|0
1661986800000|2022-08-31 23:00:00|24.29|21.98|24.91|22.54|25.01|22.63|24.25|21.94|0
1661987100000|2022-08-31 23:05:00|24.86|22.49|25.1|22.71|25.3|22.89|24.86|22.49|0
1661987400000|2022-08-31 23:10:00|25.08|22.69|25.29|22.88|25.29|22.88|24.85|22.49|0
1661987700000|2022-08-31 23:15:00|25.28|22.87|26.08|23.59|26.13|23.64|25.28|22.87|0
1661988000000|2022-08-31 23:20:00|25.98|23.5|25.97|23.5|26.07|23.59|25.77|23.32|0
1661988300000|2022-08-31 23:25:00|26.05|23.57|27.51|24.89|27.51|24.89|26.05|23.57|0
1661988600000|2022-08-31 23:30:00|27.46|24.84|27.56|24.93|28.14|25.46|27.46|24.84|0
1661988900000|2022-08-31 23:35:00|27.55|24.88|27.76|25.11|27.76|25.11|27.19|24.6|0
1661989200000|2022-08-31 23:40:00|27.6|24.97|27.38|24.78|27.7|25.07|27.28|24.68|0
1661989500000|2022-08-31 23:45:00|27.36|24.75|26.96|24.39|27.36|24.75|26.86|24.3|0
1661989800000|2022-08-31 23:50:00|26.91|24.35|27.26|24.67|27.32|24.71|26.68|24.14|0
1661990100000|2022-08-31 23:55:00|27.32|24.71|26.74|24.19|27.37|24.76|26.39|23.88|0
1661990400000|2022-09-01 00:00:00|26.64|24.1|26.48|23.96|27.31|24.71|26.48|23.96|0
1661990700000|2022-09-01 00:05:00|26.51|23.98|26.27|23.77|26.53|24|26.12|23.63|0
1661991000000|2022-09-01 00:10:00|26.37|23.86|27.5|24.88|27.5|24.88|26.37|23.86|0
1661991300000|2022-09-01 00:15:00|27.6|24.97|27.33|24.73|27.6|24.97|26.92|24.36|0
1661991600000|2022-09-01 00:20:00|27.28|24.68|27.12|24.53|27.43|24.82|26.91|24.35|0
1661991900000|2022-09-01 00:25:00|27.06|24.49|26.7|24.15|27.17|24.58|26.55|24.02|0
1661992200000|2022-09-01 00:30:00|26.75|24.2|27.34|24.73|27.36|24.76|26.59|24.06|0
1661992500000|2022-09-01 00:35:00|27.36|24.75|27.72|25.08|27.83|25.18|27|24.43|0
1661992800000|2022-09-01 00:40:00|27.77|25.13|28.84|26.09|28.89|26.14|27.59|24.96|0
1661993100000|2022-09-01 00:45:00|28.78|26.04|28.43|25.72|29.08|26.31|28.18|25.5|0
1661993400000|2022-09-01 00:50:00|28.45|25.74|28.02|25.35|28.5|25.79|27.75|25.11|0
1661993700000|2022-09-01 00:55:00|27.99|25.32|27.74|25.1|28.17|25.49|27.69|25.06|0
1661994000000|2022-09-01 01:00:00|27.72|25.08|26.93|24.36|27.74|25.1|26.93|24.36|0
1661994300000|2022-09-01 01:05:00|26.95|24.39|27.39|24.78|27.49|24.88|26.95|24.38|0
1661994600000|2022-09-01 01:10:00|27.34|24.73|27.59|24.96|27.65|25.02|27.28|24.68|0
1661994900000|2022-09-01 01:15:00|27.54|24.92|27.06|24.49|27.59|24.96|26.76|24.21|0
1661995200000|2022-09-01 01:20:00|27.11|24.53|27.26|24.67|27.68|25.05|26.95|24.39|0
1661995500000|2022-09-01 01:25:00|27.24|24.64|27.26|24.66|27.31|24.71|26.97|24.41|0
1661995800000|2022-09-01 01:30:00|27.15|24.57|27.67|25.03|27.77|25.13|26.89|24.33|0
1661996100000|2022-09-01 01:35:00|27.72|25.08|27.63|25|27.93|25.27|27.42|24.81|0
1661996400000|2022-09-01 01:40:00|27.71|25.07|27.23|24.64|28.13|25.45|27.13|24.55|0
1661996700000|2022-09-01 01:45:00|27.28|24.69|27.83|25.18|27.93|25.27|27|24.43|0
1661997000000|2022-09-01 01:50:00|27.8|25.16|27.51|24.89|28.09|25.42|27.4|24.79|0
1661997300000|2022-09-01 01:55:00|27.56|24.93|27.34|24.74|27.69|25.05|27.24|24.65|0
1661997600000|2022-09-01 02:00:00|27.39|24.79|27.23|24.64|27.5|24.88|27.23|24.64|0
1661997900000|2022-09-01 02:05:00|27.26|24.66|27.43|24.82|27.54|24.92|27.13|24.54|0
1661998200000|2022-09-01 02:10:00|27.48|24.87|27.37|24.77|27.54|24.91|27.12|24.53|0
1661998500000|2022-09-01 02:15:00|27.42|24.81|27.31|24.71|27.42|24.81|27.21|24.62|0
1661998800000|2022-09-01 02:20:00|27.26|24.66|27|24.42|27.31|24.71|26.94|24.38|0
1661999100000|2022-09-01 02:25:00|26.94|24.38|26.99|24.42|27.04|24.46|26.53|24.01|0
1661999400000|2022-09-01 02:30:00|27.04|24.46|27.55|24.93|27.63|25|27.04|24.46|0
1661999700000|2022-09-01 02:35:00|27.39|24.78|27.65|25.01|27.65|25.02|27.39|24.78|0
1662000000000|2022-09-01 02:40:00|27.6|24.97|27.59|24.96|27.75|25.11|27.44|24.82|0
1662000300000|2022-09-01 02:45:00|27.56|24.94|27.48|24.86|27.64|25.01|27.37|24.77|0
1662000600000|2022-09-01 02:50:00|27.42|24.81|27.57|24.95|27.6|24.97|27.29|24.69|0
1662000900000|2022-09-01 02:55:00|27.6|24.97|27.38|24.78|27.83|25.18|27.38|24.78|0
1662001200000|2022-09-01 03:00:00|27.36|24.75|27.5|24.89|27.5|24.89|27.04|24.47|0
1662001500000|2022-09-01 03:05:00|27.56|24.93|27.55|24.93|27.71|25.07|27.35|24.74|0
1662001800000|2022-09-01 03:10:00|27.58|24.95|27.54|24.92|27.65|25.02|27.44|24.83|0
1662002100000|2022-09-01 03:15:00|27.52|24.9|27.43|24.82|27.59|24.96|27.43|24.82|0
1662002400000|2022-09-01 03:20:00|27.48|24.86|27.42|24.81|27.58|24.96|27.42|24.81|0
1662002700000|2022-09-01 03:25:00|27.47|24.86|27.52|24.9|27.73|25.09|27.47|24.86|0
1662003000000|2022-09-01 03:30:00|27.47|24.85|27.25|24.66|27.67|25.04|27.2|24.61|0
1662003300000|2022-09-01 03:35:00|27.2|24.61|27.66|25.03|27.66|25.03|27.2|24.61|0
1662003600000|2022-09-01 03:40:00|27.61|24.98|28.77|26.03|28.77|26.03|27.45|24.83|0
1662003900000|2022-09-01 03:45:00|28.83|26.08|28.74|26|28.93|26.18|28.37|25.67|0
1662004200000|2022-09-01 03:50:00|28.71|25.98|28.49|25.78|28.77|26.03|28.33|25.63|0
1662004500000|2022-09-01 03:55:00|28.57|25.85|28.64|25.91|28.7|25.96|28.43|25.72|0
1662004800000|2022-09-01 04:00:00|28.53|25.82|28.26|25.57|28.59|25.87|28.15|25.47|0
1662005100000|2022-09-01 04:05:00|28.21|25.52|28.14|25.46|28.21|25.52|27.99|25.32|0
1662005400000|2022-09-01 04:10:00|28.09|25.42|28.43|25.72|28.62|25.89|28.04|25.37|0
1662005700000|2022-09-01 04:15:00|28.4|25.7|28.26|25.57|28.51|25.8|28.13|25.45|0
1662006000000|2022-09-01 04:20:00|28.29|25.59|28.82|26.07|28.93|26.17|28.18|25.5|0
1662006300000|2022-09-01 04:25:00|28.87|26.12|28.65|25.92|28.92|26.17|28.54|25.82|0
1662006600000|2022-09-01 04:30:00|28.59|25.87|28.48|25.77|28.75|26.01|28.37|25.67|0
1662006900000|2022-09-01 04:35:00|28.51|25.79|27.94|25.28|28.53|25.81|27.84|25.18|0
1662007200000|2022-09-01 04:40:00|27.91|25.26|28.14|25.46|28.31|25.61|27.89|25.23|0
1662007500000|2022-09-01 04:45:00|28.09|25.41|27.51|24.89|28.14|25.46|27.4|24.79|0
1662007800000|2022-09-01 04:50:00|27.48|24.86|27.55|24.93|27.63|25|27.4|24.79|0
1662008100000|2022-09-01 04:55:00|27.5|24.88|27.49|24.87|27.6|24.97|27.44|24.83|0
1662008400000|2022-09-01 05:00:00|27.54|24.92|28.09|25.41|28.11|25.44|27.54|24.92|0
1662008700000|2022-09-01 05:05:00|28.11|25.43|27.74|25.09|28.11|25.43|27.42|24.81|0
1662009000000|2022-09-01 05:10:00|27.71|25.07|27.73|25.09|27.92|25.26|27.62|24.99|0
1662009300000|2022-09-01 05:15:00|27.68|25.04|27.51|24.89|27.72|25.08|27.41|24.8|0
1662009600000|2022-09-01 05:20:00|27.56|24.94|27.45|24.84|27.77|25.13|27.4|24.79|0
1662009900000|2022-09-01 05:25:00|27.4|24.79|27.11|24.53|27.5|24.88|27.08|24.5|0
1662010200000|2022-09-01 05:30:00|27.08|24.5|27.44|24.82|27.7|25.06|27.08|24.5|0
1662010500000|2022-09-01 05:35:00|27.38|24.78|27.56|24.94|27.9|25.25|27.36|24.75|0
1662010800000|2022-09-01 05:40:00|27.59|24.96|27.24|24.65|27.59|24.96|27.06|24.48|0
1662011100000|2022-09-01 05:45:00|27.21|24.62|28.2|25.52|28.26|25.56|27.06|24.48|0
1662011400000|2022-09-01 05:50:00|28.25|25.56|27.88|25.22|28.47|25.76|27.62|24.99|0
1662011700000|2022-09-01 05:55:00|27.9|25.25|27.97|25.31|28.03|25.36|27.77|25.12|0
1662012000000|2022-09-01 06:00:00|28.19|25.5|28.52|25.81|28.58|25.86|27.55|24.93|0
1662012300000|2022-09-01 06:05:00|28.61|25.88|29|26.24|29.54|26.74|28.61|25.88|0
1662012600000|2022-09-01 06:10:00|28.95|26.19|28.99|26.23|30.28|27.48|27.69|25.05|0
1662012900000|2022-09-01 06:15:00|29.02|26.26|29.6|26.8|29.71|26.91|29.02|26.26|0
1662013200000|2022-09-01 06:20:00|29.66|26.86|29.7|26.9|29.7|26.9|29.01|26.25|0
1662013500000|2022-09-01 06:25:00|29.86|27.06|28.97|26.21|30.13|27.33|28.89|26.14|0
1662013800000|2022-09-01 06:30:00|28.89|26.14|28.45|25.74|29.02|26.26|28.45|25.74|0
1662014100000|2022-09-01 06:35:00|28.34|25.64|27.96|25.3|28.56|25.84|27.96|25.3|0
1662014400000|2022-09-01 06:40:00|28.02|25.35|27.54|24.91|28.07|25.4|27.33|24.73|0
1662014700000|2022-09-01 06:45:00|27.49|24.87|27.43|24.81|27.75|25.1|27.01|24.44|0
1662015000000|2022-09-01 06:50:00|27.37|24.77|27.6|24.97|27.89|25.23|27.27|24.67|0
1662015300000|2022-09-01 06:55:00|27.57|24.95|27.67|25.04|27.83|25.18|27.31|24.71|0
1662015600000|2022-09-01 07:00:00|27.88|25.23|27.59|24.96|28.41|25.7|27.35|24.75|0
1662015900000|2022-09-01 07:05:00|27.35|25.15|27.44|25.24|28.2|26|27.1|24.9|0
1662016200000|2022-09-01 07:10:00|27.39|25.19|26.03|23.83|27.88|25.68|25.98|23.78|0
1662016500000|2022-09-01 07:15:00|26.12|23.92|26.99|24.79|27.05|24.85|25.59|23.39|0
1662016800000|2022-09-01 07:20:00|26.92|24.72|27.39|25.19|27.44|25.24|26.5|24.3|0
1662017100000|2022-09-01 07:25:00|27.34|25.14|28.22|26.02|28.22|26.02|26.99|24.79|0
1662017400000|2022-09-01 07:30:00|28.24|26.04|28.18|25.98|28.66|26.46|27.93|25.73|0
1662017700000|2022-09-01 07:35:00|28.08|25.88|27.97|25.77|28.18|25.98|27.32|25.12|0
1662018000000|2022-09-01 07:40:00|27.95|25.75|28.43|26.23|29|26.8|27.55|25.35|0
1662018300000|2022-09-01 07:45:00|28.32|26.12|27.45|25.25|28.37|26.17|27.36|25.16|0
1662018600000|2022-09-01 07:50:00|27.5|25.3|28.05|25.85|28.05|25.85|27.45|25.25|0
1662018900000|2022-09-01 07:55:00|28.03|25.83|27.79|25.59|28.2|26|27.7|25.5|0
1662019200000|2022-09-01 08:00:00|27.74|25.54|27.58|25.38|28.4|26.2|27.53|25.33|0
1662019500000|2022-09-01 08:05:00|27.53|25.33|27.98|25.78|27.98|25.78|27.13|24.93|0
1662019800000|2022-09-01 08:10:00|28.08|25.88|27.32|25.12|28.34|26.14|27.22|25.02|0
1662020100000|2022-09-01 08:15:00|27.22|25.02|27.89|25.69|27.92|25.72|27.22|25.02|0
1662020400000|2022-09-01 08:20:00|27.97|25.77|27.88|25.68|28.21|26.01|27.53|25.33|0
1662020700000|2022-09-01 08:25:00|27.93|25.73|28.24|26.04|28.24|26.04|27.78|25.58|0
1662021000000|2022-09-01 08:30:00|28.18|25.98|28.69|26.49|28.8|26.6|28.03|25.83|0
1662021300000|2022-09-01 08:35:00|28.54|26.34|28.17|25.97|28.8|26.6|28.14|25.94|0
1662021600000|2022-09-01 08:40:00|28.14|25.94|28.42|26.22|28.52|26.32|27.91|25.71|0
1662021900000|2022-09-01 08:45:00|28.47|26.27|28.75|26.55|28.94|26.74|28.37|26.17|0
1662022200000|2022-09-01 08:50:00|28.78|26.58|29.09|26.89|29.14|26.94|28.59|26.39|0
1662022500000|2022-09-01 08:55:00|29.03|26.83|28.35|26.15|29.08|26.88|28.29|26.09|0
1662022800000|2022-09-01 09:00:00|28.29|26.09|27.75|25.55|28.4|26.2|27.57|25.37|0
1662023100000|2022-09-01 09:05:00|27.72|25.52|27.92|25.72|28.03|25.83|27.56|25.36|0
1662023400000|2022-09-01 09:10:00|27.89|25.69|28.4|26.2|28.43|26.23|27.56|25.36|0
1662023700000|2022-09-01 09:15:00|28.38|26.18|28.58|26.38|28.63|26.43|28.01|25.81|0
1662024000000|2022-09-01 09:20:00|28.52|26.32|28.99|26.79|29.1|26.9|28.52|26.32|0
1662024300000|2022-09-01 09:25:00|28.93|26.73|28.25|26.05|28.93|26.73|28.2|26|0
1662024600000|2022-09-01 09:30:00|28.22|26.02|28.61|26.41|28.61|26.41|27.86|25.66|0
1662024900000|2022-09-01 09:35:00|28.66|26.46|27.82|25.62|28.71|26.51|27.77|25.57|0
1662025200000|2022-09-01 09:40:00|27.77|25.57|27.31|25.11|27.93|25.73|27.31|25.11|0
1662025500000|2022-09-01 09:45:00|27.36|25.16|26.98|24.78|27.36|25.16|26.86|24.66|0
1662025800000|2022-09-01 09:50:00|27|24.8|26.75|24.55|27.1|24.9|26.65|24.45|0
1662026100000|2022-09-01 09:55:00|26.77|24.57|27.24|25.04|27.29|25.09|26.75|24.55|0
1662026400000|2022-09-01 10:00:00|27.29|25.09|27.38|25.18|27.38|25.18|27.11|24.91|0
1662026700000|2022-09-01 10:05:00|27.36|25.16|27.27|25.07|27.48|25.28|27.03|24.83|0
1662027000000|2022-09-01 10:10:00|27.22|25.02|27.32|25.12|27.52|25.32|27.12|24.92|0
1662027300000|2022-09-01 10:15:00|27.29|25.09|27.71|25.51|27.82|25.62|27.29|25.09|0
1662027600000|2022-09-01 10:20:00|27.61|25.41|27.76|25.56|27.76|25.56|27.11|24.91|0
1662027900000|2022-09-01 10:25:00|27.73|25.53|27.24|25.04|27.81|25.61|27.05|24.85|0
1662028200000|2022-09-01 10:30:00|27.19|24.99|27.57|25.37|27.8|25.6|27.09|24.89|0
1662028500000|2022-09-01 10:35:00|27.59|25.39|27.71|25.51|27.92|25.72|27.54|25.34|0
1662028800000|2022-09-01 10:40:00|27.74|25.54|27.63|25.43|27.99|25.79|27.63|25.43|0
1662029100000|2022-09-01 10:45:00|27.65|25.45|27.54|25.34|27.88|25.68|27.42|25.22|0
1662029400000|2022-09-01 10:50:00|27.52|25.32|27.56|25.36|27.92|25.72|27.52|25.32|0
1662029700000|2022-09-01 10:55:00|27.61|25.41|27.15|24.95|27.81|25.61|26.9|24.7|0
1662030000000|2022-09-01 11:00:00|27.05|24.85|26.75|24.55|27.1|24.9|26.7|24.5|0
1662030300000|2022-09-01 11:05:00|26.77|24.57|26.69|24.49|27.04|24.84|26.57|24.37|0
1662030600000|2022-09-01 11:10:00|26.64|24.44|26.1|23.9|26.98|24.78|25.98|23.78|0
1662030900000|2022-09-01 11:15:00|26.02|23.82|25.59|23.39|26.34|24.14|25.56|23.36|0
1662031200000|2022-09-01 11:20:00|25.61|23.41|25.46|23.26|25.82|23.62|25.37|23.17|0
1662031500000|2022-09-01 11:25:00|25.41|23.21|25.64|23.44|25.79|23.59|25.27|23.07|0
1662031800000|2022-09-01 11:30:00|25.74|23.54|24.65|22.45|26.02|23.82|24.6|22.4|0
1662032100000|2022-09-01 11:35:00|24.69|22.49|24.18|21.98|25.21|23.01|23.88|21.68|0
1662032400000|2022-09-01 11:40:00|24.23|22.03|23.36|21.16|24.32|22.12|23.36|21.16|0
1662032700000|2022-09-01 11:45:00|23.32|21.12|23.85|21.65|23.9|21.7|23.05|20.85|0
1662033000000|2022-09-01 11:50:00|23.9|21.7|23.89|21.69|24.3|22.1|23.8|21.6|0
1662033300000|2022-09-01 11:55:00|23.98|21.78|24.16|21.96|24.2|22|23.52|21.32|0
1662033600000|2022-09-01 12:00:00|24.11|21.91|24.1|21.9|24.2|22|23.56|21.36|0
1662033900000|2022-09-01 12:05:00|24.15|21.95|24.17|21.97|24.19|21.99|23.82|21.62|0
1662034200000|2022-09-01 12:10:00|24.14|21.94|24.64|22.44|24.69|22.49|23.82|21.62|0
1662034500000|2022-09-01 12:15:00|24.69|22.49|24.92|22.72|25.01|22.81|24.55|22.35|0
1662034800000|2022-09-01 12:20:00|24.96|22.76|24.37|22.17|24.99|22.79|24.37|22.17|0
1662035100000|2022-09-01 12:25:00|24.3|22.1|24.81|22.61|25.19|22.99|24.3|22.1|0
1662035400000|2022-09-01 12:30:00|24.88|22.68|26.14|23.94|26.29|24.09|24.39|22.19|0
1662035700000|2022-09-01 12:35:00|26.09|23.89|25.94|23.74|26.69|24.49|25.75|23.55|0
1662036000000|2022-09-01 12:40:00|25.89|23.69|25.93|23.73|26.23|24.03|25.7|23.5|0
1662036300000|2022-09-01 12:45:00|25.89|23.69|25.59|23.39|26.03|23.83|25.3|23.1|0
1662036600000|2022-09-01 12:50:00|25.64|23.44|25.92|23.72|26.12|23.92|25.3|23.1|0
1662036900000|2022-09-01 12:55:00|25.97|23.77|26.4|24.2|26.5|24.3|25.77|23.57|0
1662037200000|2022-09-01 13:00:00|26.5|24.3|27.1|24.9|27.1|24.9|26.38|24.18|0
1662037500000|2022-09-01 13:05:00|27.04|24.84|26.19|23.99|27.2|25|25.61|23.41|0
1662037800000|2022-09-01 13:10:00|26.24|24.04|25.94|23.74|26.34|24.14|25.7|23.5|0
1662038100000|2022-09-01 13:15:00|25.89|23.69|25.64|23.44|26.18|23.98|25.64|23.44|0
1662038400000|2022-09-01 13:20:00|25.69|23.49|25.63|23.43|25.95|23.75|25.54|23.34|0
1662038700000|2022-09-01 13:25:00|25.83|23.63|25.87|23.67|26.31|24.11|25.73|23.53|0
1662039000000|2022-09-01 13:30:00|25.97|23.77|27.31|25.11|27.31|25.11|25.01|22.81|0
1662039300000|2022-09-01 13:35:00|27.41|25.21|26.44|24.24|27.61|25.41|26.3|24.1|0
1662039600000|2022-09-01 13:40:00|26.54|24.34|25.8|23.6|26.54|24.34|24.85|22.65|0
1662039900000|2022-09-01 13:45:00|25.9|23.7|26.43|24.23|26.83|24.63|25.22|23.02|0
1662040200000|2022-09-01 13:50:00|26.48|24.28|26.03|23.83|27.18|24.98|25.98|23.78|0
1662040500000|2022-09-01 13:55:00|26.2|24|26.19|23.99|27.68|25.48|25.83|23.63|0
1662040800000|2022-09-01 14:00:00|25.92|23.72|28.93|26.73|29.09|26.89|25.23|23.03|0
1662041100000|2022-09-01 14:05:00|28.98|26.78|28.63|26.43|29.14|26.94|27.44|25.24|0
1662041400000|2022-09-01 14:10:00|28.69|26.49|29.86|27.66|30.09|27.89|28.53|26.33|0
1662041700000|2022-09-01 14:15:00|30.08|27.88|30.02|27.82|30.8|28.6|29.86|27.66|0
1662042000000|2022-09-01 14:20:00|30.08|27.88|27.62|25.42|30.3|28.1|27.57|25.37|0
1662042300000|2022-09-01 14:25:00|27.57|25.37|26.51|24.31|27.72|25.52|26.26|24.06|0
1662042600000|2022-09-01 14:30:00|26.41|24.21|27.76|25.56|27.81|25.61|26.41|24.21|0
1662042900000|2022-09-01 14:35:00|27.92|25.72|28.84|26.64|28.95|26.75|27.2|25|0
1662043200000|2022-09-01 14:40:00|28.79|26.59|29.71|27.51|30.09|27.89|28.2|26|0
1662043500000|2022-09-01 14:45:00|29.82|27.62|30.54|28.34|30.76|28.56|29.76|27.56|0
1662043800000|2022-09-01 14:50:00|30.65|28.45|30.9|28.7|30.91|28.71|29.74|27.54|0
1662044100000|2022-09-01 14:55:00|30.73|28.53|31.14|28.94|31.26|29.06|29.87|27.67|0
1662044400000|2022-09-01 15:00:00|31.25|29.05|31.53|29.33|31.88|29.68|30.57|28.37|0
1662044700000|2022-09-01 15:05:00|31.47|29.27|29.08|26.88|31.47|29.27|28.45|26.25|0
1662045000000|2022-09-01 15:10:00|28.98|26.78|27.44|25.24|28.98|26.78|27.24|25.04|0
1662045300000|2022-09-01 15:15:00|27.49|25.29|27.54|25.34|28.01|25.81|26.88|24.68|0
1662045600000|2022-09-01 15:20:00|27.49|25.29|28.99|26.79|29.81|27.61|27.49|25.29|0
1662045900000|2022-09-01 15:25:00|29.1|26.9|29.8|27.6|30.19|27.99|28.56|26.36|0
1662046200000|2022-09-01 15:30:00|29.69|27.49|27.51|25.31|29.8|27.6|27.45|25.25|0
1662046500000|2022-09-01 15:35:00|27.35|25.15|27.65|25.45|27.81|25.61|26.14|23.94|0
1662046800000|2022-09-01 15:40:00|27.76|25.56|29.34|27.14|29.34|27.14|27.5|25.3|0
1662047100000|2022-09-01 15:45:00|29.39|27.19|28.79|26.59|29.61|27.41|28.74|26.54|0
1662047400000|2022-09-01 15:50:00|28.74|26.54|29.32|27.12|29.87|27.67|28.58|26.38|0
1662047700000|2022-09-01 15:55:00|29.16|26.96|29.05|26.85|30.14|27.94|29.05|26.85|0
1662048000000|2022-09-01 16:00:00|29.1|26.9|27.77|25.57|29.1|26.9|27.77|25.57|0
1662048300000|2022-09-01 16:05:00|27.98|25.78|27.4|25.2|28.82|26.62|27.2|25|0
1662048600000|2022-09-01 16:10:00|27.5|25.3|27.5|25.3|28.23|26.03|27.5|25.3|0
1662048900000|2022-09-01 16:15:00|27.34|25.14|27.39|25.19|27.7|25.5|26.68|24.48|0
1662049200000|2022-09-01 16:20:00|27.29|25.09|27.95|25.75|28.26|26.06|27.23|25.03|0
1662049500000|2022-09-01 16:25:00|27.9|25.7|27.68|25.48|28.42|26.22|27.02|24.82|0
1662049800000|2022-09-01 16:30:00|27.79|25.59|27.67|25.47|28.41|26.21|27.67|25.47|0
1662050100000|2022-09-01 16:35:00|27.62|25.42|29.15|26.95|29.36|27.16|27.57|25.37|0
1662050400000|2022-09-01 16:40:00|29.31|27.11|28.76|26.56|29.58|27.38|28.76|26.56|0
1662050700000|2022-09-01 16:45:00|28.82|26.62|28.86|26.66|29.63|27.43|28.55|26.35|0
1662051000000|2022-09-01 16:50:00|28.81|26.61|30.22|28.02|30.22|28.02|28.76|26.56|0
1662051300000|2022-09-01 16:55:00|30.16|27.96|29.88|27.68|30.83|28.63|29.67|27.47|0
1662051600000|2022-09-01 17:00:00|29.83|27.63|29.22|27.02|30.38|28.18|28.79|26.59|0
1662051900000|2022-09-01 17:05:00|29.16|26.96|27.88|25.68|29.16|26.96|27.88|25.68|0
1662052200000|2022-09-01 17:10:00|27.83|25.63|27.1|24.9|28.46|26.26|27.03|24.83|0
1662052500000|2022-09-01 17:15:00|26.95|24.75|27.2|25|27.36|25.16|26.75|24.55|0
1662052800000|2022-09-01 17:20:00|27.17|24.97|25.89|23.69|27.17|24.97|25.84|23.64|0
1662053100000|2022-09-01 17:25:00|25.99|23.79|25.16|22.96|26.28|24.08|25.01|22.81|0
1662053400000|2022-09-01 17:30:00|25.2|23|24.73|22.53|26.06|23.86|23.86|21.66|0
1662053700000|2022-09-01 17:35:00|24.68|22.48|25.35|23.15|25.69|23.49|24.54|22.34|0
1662054000000|2022-09-01 17:40:00|25.25|23.05|25.68|23.48|25.88|23.68|25.2|23|0
1662054300000|2022-09-01 17:45:00|25.88|23.68|26.32|24.12|26.78|24.58|25.83|23.63|0
1662054600000|2022-09-01 17:50:00|26.12|23.92|26.31|24.11|26.67|24.47|26.02|23.82|0
1662054900000|2022-09-01 17:55:00|26.41|24.21|26.26|24.06|26.61|24.41|25.91|23.71|0
1662055200000|2022-09-01 18:00:00|26.01|23.81|25.31|23.11|26.81|24.61|25.31|23.11|0
1662055500000|2022-09-01 18:05:00|25.17|22.97|25.85|23.65|26.19|23.99|24.83|22.63|0
1662055800000|2022-09-01 18:10:00|25.8|23.6|24.96|22.76|26.49|24.29|24.96|22.76|0
1662056100000|2022-09-01 18:15:00|25.06|22.86|24.43|22.23|25.06|22.86|24.38|22.18|0
1662056400000|2022-09-01 18:20:00|24.38|22.18|22.56|20.42|24.43|22.23|22.29|20.16|0
1662056700000|2022-09-01 18:25:00|22.52|20.37|21.96|19.87|22.56|20.42|21.51|19.46|0
1662057000000|2022-09-01 18:30:00|21.91|19.83|21.28|19.25|21.91|19.83|21.06|19.05|0
1662057300000|2022-09-01 18:35:00|21.32|19.29|21.72|19.65|22.27|20.15|20.49|18.54|0
1662057600000|2022-09-01 18:40:00|21.76|19.69|22.4|20.26|22.49|20.35|21.31|19.28|0
1662057900000|2022-09-01 18:45:00|22.35|20.22|22.81|20.64|23.09|20.9|21.58|19.52|0
1662058200000|2022-09-01 18:50:00|22.76|20.6|21.34|19.31|23|20.81|21.25|19.23|0
1662058500000|2022-09-01 18:55:00|21.43|19.39|21.78|19.71|22.24|20.12|20.99|18.99|0
1662058800000|2022-09-01 19:00:00|21.74|19.67|21.78|19.7|22.15|20.04|20.71|18.74|0
1662059100000|2022-09-01 19:05:00|21.71|19.64|20.15|18.23|21.73|19.66|19.94|18.04|0
1662059400000|2022-09-01 19:10:00|20.1|18.19|19.93|18.03|20.79|18.81|19.55|17.69|0
1662059700000|2022-09-01 19:15:00|20.01|18.11|21.11|19.1|21.11|19.1|19.84|17.95|0
1662060000000|2022-09-01 19:20:00|21.07|19.06|21.06|19.06|21.74|19.67|20.5|18.54|0
1662060300000|2022-09-01 19:25:00|21.02|19.02|22|19.9|22.09|19.99|21.02|19.02|0
1662060600000|2022-09-01 19:30:00|22.23|20.11|22.36|20.23|22.74|20.57|21.72|19.65|0
1662060900000|2022-09-01 19:35:00|22.31|20.19|21.58|19.52|22.54|20.4|21.09|19.08|0
1662061200000|2022-09-01 19:40:00|21.62|19.56|21.21|19.19|22.03|19.93|21.03|19.03|0
1662061500000|2022-09-01 19:45:00|21.26|19.23|21.83|19.75|22.02|19.92|20.68|18.71|0
1662061800000|2022-09-01 19:50:00|21.52|19.47|19.61|17.74|21.52|19.47|19.61|17.74|0
1662062100000|2022-09-01 19:55:00|19.57|17.7|17.95|16.24|19.57|17.7|17.38|15.73|0
1662062400000|2022-09-01 20:00:00|17.92|16.21|18.14|16.41|18.34|16.59|17.92|16.21|0
1662062700000|2022-09-01 20:05:00|18.1|16.38|17.94|16.23|18.18|16.45|17.87|16.16|0
1662063000000|2022-09-01 20:10:00|17.98|16.27|18.35|16.61|18.73|16.94|17.79|16.09|0
1662063300000|2022-09-01 20:15:00|17.96|16.25|17.49|15.82|18|16.28|17.41|15.75|0
1662063600000|2022-09-01 20:20:00|17.53|15.86|17.29|15.64|17.6|15.93|17.25|15.61|0
1662063900000|2022-09-01 20:25:00|17.33|15.68|17.21|15.57|17.44|15.78|17.14|15.51|0
1662064200000|2022-09-01 20:30:00|17.17|15.54|17.28|15.63|17.44|15.77|17.17|15.54|0
1662064500000|2022-09-01 20:35:00|17.32|15.67|17.39|15.73|17.47|15.8|17.28|15.63|0
1662064800000|2022-09-01 20:40:00|17.43|15.77|17.31|15.66|17.43|15.77|17.23|15.59|0
1662065100000|2022-09-01 20:45:00|17.3|15.69|17.19|15.55|17.38|15.72|17.11|15.48|0
1662065400000|2022-09-01 20:50:00|17.15|15.51|16.84|15.24|17.15|15.51|16.84|15.24|0
1662065700000|2022-09-01 20:55:00|16.88|15.27|17.12|15.49|17.18|15.54|16.88|15.27|0
1662066000000|2022-09-01 21:00:00|17.09|15.46|17.13|15.5|17.16|15.53|17.09|15.46|0
1662066300000|2022-09-01 21:05:00|17.14|15.51|17.02|15.4|17.14|15.51|17.01|15.39|0
1662066600000|2022-09-01 21:10:00|17.03|15.41|17.04|15.42|17.07|15.45|16.95|15.34|0
1662066900000|2022-09-01 21:15:00|17.02|15.39|16.99|15.37|17.02|15.39|16.99|15.37|0
1662067200000|2022-09-01 21:20:00|17.01|15.39|16.94|15.32|17.01|15.39|16.94|15.32|0
1662067500000|2022-09-01 21:25:00|16.93|15.31|16.95|15.33|16.99|15.37|16.92|15.31|0
1662067800000|2022-09-01 21:30:00|16.98|15.36|17|15.38|17.05|15.43|16.95|15.34|0
1662068100000|2022-09-01 21:35:00|16.99|15.37|16.99|15.38|17|15.38|16.98|15.36|0
1662068400000|2022-09-01 21:40:00|16.98|15.37|16.96|15.34|17.01|15.39|16.95|15.33|0
1662068700000|2022-09-01 21:45:00|16.97|15.35|16.95|15.33|16.97|15.36|16.95|15.33|0
1662069000000|2022-09-01 21:50:00|16.96|15.34|16.91|15.3|16.96|15.34|16.91|15.3|0
1662069300000|2022-09-01 21:55:00|16.9|15.29|16.97|15.36|17.05|15.43|16.9|15.29|0
1662069600000|2022-09-01 22:00:00|17.01|15.39|16.43|14.86|17.01|15.39|16.32|14.76|0
1662069900000|2022-09-01 22:05:00|16.39|14.83|16.24|14.69|16.5|14.93|16.17|14.63|0
1662070200000|2022-09-01 22:10:00|16.28|14.73|16.31|14.75|16.31|14.75|16.13|14.59|0
1662070500000|2022-09-01 22:15:00|16.34|14.79|16.74|15.15|16.83|15.23|16.34|14.79|0
1662070800000|2022-09-01 22:20:00|16.76|15.16|16.62|15.04|16.92|15.31|16.62|15.04|0
1662071100000|2022-09-01 22:25:00|16.59|15.01|16.54|14.97|16.64|15.06|16.51|14.94|0
1662071400000|2022-09-01 22:30:00|16.58|15|17.02|15.4|17.02|15.4|16.58|15|0
1662071700000|2022-09-01 22:35:00|16.98|15.36|17.05|15.43|17.17|15.53|16.98|15.36|0
1662072000000|2022-09-01 22:40:00|17.01|15.39|17.16|15.52|17.51|15.84|17.01|15.39|0
1662072300000|2022-09-01 22:45:00|17.12|15.49|16.96|15.35|17.23|15.59|16.93|15.31|0
1662072600000|2022-09-01 22:50:00|17|15.38|17.03|15.41|17.07|15.45|16.93|15.31|0
1662072900000|2022-09-01 22:55:00|16.99|15.38|17.06|15.44|17.06|15.44|16.95|15.34|0
1662073200000|2022-09-01 23:00:00|17.03|15.41|17.25|15.61|17.33|15.68|17.01|15.39|0
1662073500000|2022-09-01 23:05:00|17.23|15.59|17.2|15.57|17.32|15.67|17.09|15.46|0
1662073800000|2022-09-01 23:10:00|17.17|15.53|17.2|15.56|17.2|15.57|17.09|15.46|0
1662074100000|2022-09-01 23:15:00|17.27|15.63|17.27|15.62|17.35|15.7|17.1|15.47|0
1662074400000|2022-09-01 23:20:00|17.25|15.61|17.15|15.51|17.3|15.66|17.13|15.5|0
1662074700000|2022-09-01 23:25:00|17.13|15.5|17.03|15.41|17.22|15.58|17.03|15.41|0
1662075000000|2022-09-01 23:30:00|17.07|15.44|17.4|15.74|17.48|15.82|16.99|15.37|0
1662075300000|2022-09-01 23:35:00|17.36|15.71|17.04|15.41|17.36|15.71|16.98|15.36|0
1662075600000|2022-09-01 23:40:00|17.05|15.43|16.67|15.09|17.13|15.5|16.64|15.05|0
1662075900000|2022-09-01 23:45:00|16.71|15.12|16.89|15.28|16.97|15.35|16.67|15.08|0
1662076200000|2022-09-01 23:50:00|16.91|15.3|16.74|15.14|17.08|15.45|16.66|15.08|0
1662076500000|2022-09-01 23:55:00|16.77|15.18|16.68|15.09|16.81|15.21|16.62|15.04|0
1662076800000|2022-09-02 00:00:00|16.66|15.07|16.99|15.37|17.18|15.54|16.66|15.07|0
1662077100000|2022-09-02 00:05:00|17.02|15.4|16.61|15.03|17.21|15.57|16.61|15.03|0
1662077400000|2022-09-02 00:10:00|16.68|15.09|16.86|15.26|16.86|15.26|16.57|14.99|0
1662077700000|2022-09-02 00:15:00|16.92|15.31|17.95|16.24|17.97|16.26|16.92|15.31|0
1662078000000|2022-09-02 00:20:00|17.97|16.26|17.88|16.18|18.16|16.43|17.69|16.01|0
1662078300000|2022-09-02 00:25:00|17.9|16.2|17.53|15.86|17.92|16.22|17.46|15.79|0
1662078600000|2022-09-02 00:30:00|17.57|15.9|17.91|16.21|17.91|16.21|17.45|15.79|0
1662078900000|2022-09-02 00:35:00|17.87|16.17|17.98|16.27|17.99|16.27|17.75|16.06|0
1662079200000|2022-09-02 00:40:00|17.94|16.23|17.59|15.91|17.94|16.23|17.51|15.85|0
1662079500000|2022-09-02 00:45:00|17.55|15.88|17.91|16.21|17.97|16.26|17.55|15.88|0
1662079800000|2022-09-02 00:50:00|17.85|16.15|17.69|16.01|18.09|16.36|17.62|15.94|0
1662080100000|2022-09-02 00:55:00|17.73|16.04|17.72|16.04|17.83|16.13|17.54|15.87|0
1662080400000|2022-09-02 01:00:00|17.76|16.07|17.58|15.91|17.82|16.12|17.45|15.79|0
1662080700000|2022-09-02 01:05:00|17.56|15.89|17.71|16.02|17.75|16.06|17.45|15.79|0
1662081000000|2022-09-02 01:10:00|17.67|15.99|17.92|16.21|17.98|16.27|17.54|15.87|0
1662081300000|2022-09-02 01:15:00|17.9|16.19|17.74|16.05|17.98|16.27|17.51|15.84|0
1662081600000|2022-09-02 01:20:00|17.7|16.01|17.93|16.22|17.97|16.25|17.62|15.94|0
1662081900000|2022-09-02 01:25:00|17.96|16.25|17.84|16.14|18.04|16.32|17.81|16.11|0
1662082200000|2022-09-02 01:30:00|17.8|16.11|18.03|16.31|18.15|16.42|17.76|16.07|0
1662082500000|2022-09-02 01:35:00|17.99|16.28|17.91|16.2|18.26|16.52|17.72|16.03|0
1662082800000|2022-09-02 01:40:00|17.95|16.24|17.98|16.27|17.98|16.27|17.56|15.88|0
1662083100000|2022-09-02 01:45:00|17.94|16.23|18.17|16.44|18.21|16.47|17.82|16.12|0
1662083400000|2022-09-02 01:50:00|18.21|16.47|17.89|16.18|18.21|16.47|17.85|16.15|0
1662083700000|2022-09-02 01:55:00|17.85|16.15|17.76|16.07|17.93|16.22|17.76|16.07|0
1662084000000|2022-09-02 02:00:00|17.8|16.11|17.99|16.28|18.07|16.35|17.8|16.11|0
1662084300000|2022-09-02 02:05:00|17.95|16.24|18.18|16.45|18.18|16.45|17.95|16.24|0
1662084600000|2022-09-02 02:10:00|18.14|16.42|18.41|16.66|18.41|16.66|18.12|16.4|0
1662084900000|2022-09-02 02:15:00|18.37|16.62|18.49|16.73|18.61|16.84|18.33|16.58|0
1662085200000|2022-09-02 02:20:00|18.53|16.76|18.56|16.79|18.73|16.94|18.41|16.65|0
1662085500000|2022-09-02 02:25:00|18.6|16.83|18.68|16.9|18.84|17.05|18.56|16.79|0
1662085800000|2022-09-02 02:30:00|18.72|16.93|18.39|16.64|18.72|16.93|18.35|16.6|0
1662086100000|2022-09-02 02:35:00|18.41|16.66|18.42|16.67|18.51|16.74|18.38|16.63|0
1662086400000|2022-09-02 02:40:00|18.38|16.63|18.46|16.7|18.54|16.77|18.38|16.63|0
1662086700000|2022-09-02 02:45:00|18.42|16.66|18.13|16.4|18.46|16.7|18.13|16.4|0
1662087000000|2022-09-02 02:50:00|18.09|16.37|18.09|16.36|18.25|16.51|18.09|16.36|0
1662087300000|2022-09-02 02:55:00|18.12|16.4|18.12|16.39|18.2|16.46|18.04|16.32|0
1662087600000|2022-09-02 03:00:00|18.16|16.43|17.9|16.19|18.2|16.46|17.76|16.07|0
1662087900000|2022-09-02 03:05:00|17.88|16.17|17.6|15.92|17.88|16.17|17.6|15.92|0
1662088200000|2022-09-02 03:10:00|17.56|15.89|17.55|15.88|17.83|16.13|17.55|15.88|0
1662088500000|2022-09-02 03:15:00|17.52|15.85|17.74|16.05|17.74|16.05|17.48|15.81|0
1662088800000|2022-09-02 03:20:00|17.72|16.03|17.74|16.05|17.89|16.19|17.62|15.95|0
1662089100000|2022-09-02 03:25:00|17.73|16.01|17.81|16.11|17.93|16.22|17.7|16.01|0
1662089400000|2022-09-02 03:30:00|17.85|16.15|17.72|16.03|17.85|16.15|17.61|15.93|0
1662089700000|2022-09-02 03:35:00|17.76|16.07|17.7|16.01|17.76|16.07|17.6|15.93|0
1662090000000|2022-09-02 03:40:00|17.68|15.99|17.71|16.02|17.79|16.1|17.56|15.89|0
1662090300000|2022-09-02 03:45:00|17.67|15.99|17.7|16.02|17.71|16.02|17.59|15.91|0
1662090600000|2022-09-02 03:50:00|17.66|15.98|17.62|15.94|17.78|16.09|17.62|15.94|0
1662090900000|2022-09-02 03:55:00|17.66|15.98|17.69|16.01|17.74|16.05|17.58|15.9|0
1662091200000|2022-09-02 04:00:00|17.65|15.97|17.53|15.86|17.69|16|17.49|15.83|0
1662091500000|2022-09-02 04:05:00|17.57|15.89|17.6|15.92|17.64|15.96|17.55|15.88|0
1662091800000|2022-09-02 04:10:00|17.58|15.91|17.58|15.9|17.68|15.99|17.52|15.85|0
1662092100000|2022-09-02 04:15:00|17.56|15.88|16.94|15.33|17.56|15.88|16.94|15.33|0
1662092400000|2022-09-02 04:20:00|16.98|15.36|16.94|15.32|17.09|15.46|16.87|15.26|0
1662092700000|2022-09-02 04:25:00|16.97|15.36|16.86|15.25|17.01|15.39|16.82|15.22|0
1662093000000|2022-09-02 04:30:00|16.84|15.24|16.93|15.31|17|15.38|16.82|15.22|0
1662093300000|2022-09-02 04:35:00|16.91|15.3|16.96|15.34|16.96|15.34|16.77|15.18|0
1662093600000|2022-09-02 04:40:00|16.94|15.33|17.14|15.51|17.18|15.54|16.94|15.33|0
1662093900000|2022-09-02 04:45:00|17.18|15.54|17.32|15.67|17.36|15.71|17.16|15.52|0
1662094200000|2022-09-02 04:50:00|17.3|15.65|17.13|15.49|17.47|15.81|17.13|15.49|0
1662094500000|2022-09-02 04:55:00|17.09|15.46|16.82|15.22|17.13|15.49|16.82|15.22|0
1662094800000|2022-09-02 05:00:00|16.78|15.18|16.85|15.25|17.01|15.39|16.7|15.11|0
1662095100000|2022-09-02 05:05:00|16.89|15.28|17.18|15.55|17.18|15.55|16.87|15.26|0
1662095400000|2022-09-02 05:10:00|17.14|15.51|17.05|15.42|17.26|15.61|17.05|15.42|0
1662095700000|2022-09-02 05:15:00|17.06|15.44|17.36|15.71|17.42|15.76|16.99|15.37|0
1662096000000|2022-09-02 05:20:00|17.34|15.69|17.55|15.87|17.55|15.87|17.28|15.63|0
1662096300000|2022-09-02 05:25:00|17.58|15.91|17.65|15.97|17.74|16.05|17.51|15.84|0
1662096600000|2022-09-02 05:30:00|17.73|16.04|17.82|16.13|17.85|16.15|17.65|15.97|0
1662096900000|2022-09-02 05:35:00|17.84|16.14|18.17|16.44|18.19|16.46|17.84|16.14|0
1662097200000|2022-09-02 05:40:00|18.19|16.46|18.22|16.49|18.23|16.49|18.07|16.35|0
1662097500000|2022-09-02 05:45:00|18.26|16.52|18.26|16.52|18.42|16.67|18.2|16.47|0
1662097800000|2022-09-02 05:50:00|18.3|16.55|17.97|16.26|18.3|16.55|17.9|16.19|0
1662098100000|2022-09-02 05:55:00|18.01|16.3|18.09|16.36|18.45|16.69|17.97|16.26|0
1662098400000|2022-09-02 06:00:00|18.13|16.4|18.76|16.97|18.97|17.16|18.09|16.36|0
1662098700000|2022-09-02 06:05:00|18.72|16.94|18.59|16.82|19.01|17.2|18.39|16.64|0
1662099000000|2022-09-02 06:10:00|18.63|16.86|18.23|16.49|18.63|16.86|18.19|16.45|0
1662099300000|2022-09-02 06:15:00|18.25|16.51|18.22|16.48|18.54|16.78|18.1|16.38|0
1662099600000|2022-09-02 06:20:00|18.2|16.47|17.78|16.09|18.26|16.52|17.78|16.09|0
1662099900000|2022-09-02 06:25:00|17.82|16.12|17.42|15.77|17.82|16.12|17.42|15.77|0
1662100200000|2022-09-02 06:30:00|17.46|15.8|17|15.38|17.54|15.87|17|15.38|0
1662100500000|2022-09-02 06:35:00|16.96|15.35|16.75|15.16|17.04|15.42|16.7|15.11|0
1662100800000|2022-09-02 06:40:00|16.77|15.17|17.12|15.49|17.38|15.73|16.77|15.17|0
1662101100000|2022-09-02 06:45:00|17.16|15.52|16.85|15.25|17.16|15.52|16.82|15.21|0
1662101400000|2022-09-02 06:50:00|16.89|15.24|16.62|15.04|16.96|15.34|16.62|15.04|0
1662101700000|2022-09-02 06:55:00|16.59|15.01|16.58|15|16.91|15.3|16.58|15|0
1662102000000|2022-09-02 07:00:00|16.65|15.07|17.65|15.97|17.72|16.04|16.58|15|0
1662102300000|2022-09-02 07:05:00|17.59|15.91|18.13|16.4|18.13|16.4|17.28|15.63|0
1662102600000|2022-09-02 07:10:00|17.97|16.26|18.16|16.43|18.16|16.43|17.46|15.8|0
1662102900000|2022-09-02 07:15:00|18.12|16.39|18.63|16.86|18.79|17|18.04|16.32|0
1662103200000|2022-09-02 07:20:00|18.67|16.89|18.23|16.49|18.67|16.89|17.95|16.24|0
1662103500000|2022-09-02 07:25:00|18.15|16.42|17.79|16.09|18.3|16.56|17.79|16.09|0
1662103800000|2022-09-02 07:30:00|17.77|16.08|18.27|16.53|18.29|16.55|17.54|15.87|0
1662104100000|2022-09-02 07:35:00|18.45|16.69|18.29|16.54|18.57|16.8|18.21|16.47|0
1662104400000|2022-09-02 07:40:00|18.25|16.51|18.04|16.32|18.32|16.58|17.89|16.18|0
1662104700000|2022-09-02 07:45:00|17.91|16.2|18.07|16.35|18.43|16.68|17.85|16.15|0
1662105000000|2022-09-02 07:50:00|18|16.28|18.03|16.31|18.23|16.49|17.9|16.19|0
1662105300000|2022-09-02 07:55:00|17.99|16.28|18.22|16.48|18.3|16.56|17.87|16.17|0
1662105600000|2022-09-02 08:00:00|18.26|16.52|17.43|15.77|18.28|16.54|17.4|15.74|0
1662105900000|2022-09-02 08:05:00|17.47|15.81|17.2|15.56|17.59|15.91|17.16|15.53|0
1662106200000|2022-09-02 08:10:00|17.16|15.53|17.27|15.62|17.31|15.66|17.08|15.46|0
1662106500000|2022-09-02 08:15:00|17.23|15.59|17.04|15.41|17.34|15.69|16.85|15.25|0
1662106800000|2022-09-02 08:20:00|17|15.38|17.07|15.44|17.07|15.44|16.55|14.98|0
1662107100000|2022-09-02 08:25:00|17.03|15.41|16.76|15.17|17.07|15.44|16.65|15.07|0
1662107400000|2022-09-02 08:30:00|16.73|15.13|16.91|15.3|17.02|15.4|16.5|14.93|0
1662107700000|2022-09-02 08:35:00|16.89|15.28|16.53|14.96|16.94|15.33|16.5|14.92|0
1662108000000|2022-09-02 08:40:00|16.55|14.97|16.52|14.95|16.58|15|16.42|14.85|0
1662108300000|2022-09-02 08:45:00|16.49|14.92|16.3|14.75|16.78|15.18|16.3|14.75|0
1662108600000|2022-09-02 08:50:00|16.26|14.71|16.33|14.77|16.37|14.81|16.12|14.58|0
1662108900000|2022-09-02 08:55:00|16.37|14.81|16.29|14.74|16.66|15.07|16.25|14.7|0
1662109200000|2022-09-02 09:00:00|16.36|14.8|16.76|15.16|16.76|15.16|16.36|14.8|0
1662109500000|2022-09-02 09:05:00|16.79|15.19|16.81|15.21|16.86|15.26|16.53|14.96|0
1662109800000|2022-09-02 09:10:00|16.82|15.22|16.74|15.15|16.82|15.22|16.53|14.95|0
1662110100000|2022-09-02 09:15:00|16.73|15.13|16.85|15.24|16.85|15.24|16.67|15.08|0
1662110400000|2022-09-02 09:20:00|16.81|15.21|17.07|15.44|17.07|15.44|16.81|15.21|0
1662110700000|2022-09-02 09:25:00|16.99|15.37|16.76|15.17|16.99|15.37|16.62|15.03|0
1662111000000|2022-09-02 09:30:00|16.73|15.13|17.09|15.46|17.13|15.5|16.65|15.07|0
1662111300000|2022-09-02 09:35:00|17.13|15.5|17.09|15.46|17.24|15.6|17.05|15.43|0
1662111600000|2022-09-02 09:40:00|17.05|15.43|17.19|15.56|17.2|15.56|16.9|15.29|0
1662111900000|2022-09-02 09:45:00|17.16|15.52|17.04|15.41|17.19|15.56|16.81|15.21|0
1662112200000|2022-09-02 09:50:00|17.02|15.4|16.69|15.1|17.02|15.4|16.66|15.07|0
1662112500000|2022-09-02 09:55:00|16.73|15.14|16.54|14.97|16.8|15.2|16.54|14.97|0
1662112800000|2022-09-02 10:00:00|16.58|15|16.42|14.86|16.61|15.03|16.35|14.8|0
1662113100000|2022-09-02 10:05:00|16.39|14.83|16.94|15.32|16.99|15.37|16.39|14.83|0
1662113400000|2022-09-02 10:10:00|16.97|15.36|16.86|15.25|17.12|15.49|16.75|15.15|0
1662113700000|2022-09-02 10:15:00|16.89|15.28|17.17|15.53|17.17|15.53|16.81|15.21|0
1662114000000|2022-09-02 10:20:00|17.15|15.52|17.45|15.79|17.49|15.82|17.07|15.45|0
1662114300000|2022-09-02 10:25:00|17.41|15.75|17.67|15.99|17.67|15.99|17.37|15.72|0
1662114600000|2022-09-02 10:30:00|17.71|16.03|17.9|16.2|18.18|16.45|17.67|15.99|0
1662114900000|2022-09-02 10:35:00|17.92|16.21|17.54|15.87|17.96|16.25|17.54|15.87|0
1662115200000|2022-09-02 10:40:00|17.51|15.84|17.62|15.94|17.65|15.97|17.27|15.63|0
1662115500000|2022-09-02 10:45:00|17.6|15.92|17.53|15.86|17.96|16.25|17.49|15.83|0
1662115800000|2022-09-02 10:50:00|17.59|15.91|17.56|15.89|17.84|16.14|17.45|15.79|0
1662116100000|2022-09-02 10:55:00|17.53|15.86|17.25|15.61|17.62|15.94|17.16|15.52|0
1662116400000|2022-09-02 11:00:00|17.27|15.63|17.4|15.74|17.44|15.78|16.98|15.37|0
1662116700000|2022-09-02 11:05:00|17.44|15.77|17.39|15.73|17.63|15.95|17.17|15.53|0
1662117000000|2022-09-02 11:10:00|17.35|15.7|17.77|16.08|18.05|16.33|17.27|15.63|0
1662117300000|2022-09-02 11:15:00|17.73|16.04|17.49|15.83|17.73|16.04|17.38|15.73|0
1662117600000|2022-09-02 11:20:00|17.53|15.86|17.99|16.28|17.99|16.28|17.53|15.86|0
1662117900000|2022-09-02 11:25:00|17.95|16.24|17.83|16.13|17.99|16.28|17.56|15.89|0
1662118200000|2022-09-02 11:30:00|17.67|15.99|17.57|15.9|17.9|16.2|17.55|15.88|0
1662118500000|2022-09-02 11:35:00|17.59|15.91|16.94|15.32|17.63|15.95|16.94|15.32|0
1662118800000|2022-09-02 11:40:00|16.97|15.36|16.78|15.18|17.05|15.42|16.67|15.08|0
1662119100000|2022-09-02 11:45:00|16.76|15.17|16.57|14.99|17|15.38|16.55|14.98|0
1662119400000|2022-09-02 11:50:00|16.63|15.04|16.62|15.04|16.7|15.11|16.44|14.87|0
1662119700000|2022-09-02 11:55:00|16.58|15|16.76|15.16|16.88|15.27|16.58|15|0
1662120000000|2022-09-02 12:00:00|16.8|15.2|16.72|15.13|16.8|15.2|16.57|14.99|0
1662120300000|2022-09-02 12:05:00|16.75|15.16|16.6|15.02|16.75|15.16|16.38|14.82|0
1662120600000|2022-09-02 12:10:00|16.56|14.99|16.97|15.35|16.97|15.35|16.52|14.95|0
1662120900000|2022-09-02 12:15:00|16.93|15.32|16.85|15.24|17.04|15.42|16.77|15.18|0
1662121200000|2022-09-02 12:20:00|16.81|15.21|15.86|14.35|16.81|15.21|15.86|14.35|0
1662121500000|2022-09-02 12:25:00|15.89|14.38|16.19|14.65|16.61|15.03|15.79|14.28|0
1662121800000|2022-09-02 12:30:00|16.12|14.58|12.81|11.59|16.59|15.01|12.11|10.91|0
1662122100000|2022-09-02 12:35:00|12.63|11.43|11.7|10.5|12.96|11.73|11.27|10.07|0
1662122400000|2022-09-02 12:40:00|11.73|10.53|13.23|11.97|13.23|11.97|11.46|10.26|0
1662122700000|2022-09-02 12:45:00|13.2|11.94|13.01|11.77|14.1|12.75|12.95|11.72|0
1662123000000|2022-09-02 12:50:00|12.99|11.75|12.21|11.01|12.99|11.75|12.21|11.01|0
1662123300000|2022-09-02 12:55:00|12.24|11.04|11.73|10.53|12.29|11.09|11.73|10.53|0
1662123600000|2022-09-02 13:00:00|11.75|10.55|11.48|10.28|12.14|10.94|11.43|10.23|0
1662123900000|2022-09-02 13:05:00|11.45|10.25|10.93|9.73|11.61|10.41|10.86|9.66|0
1662124200000|2022-09-02 13:10:00|10.91|9.71|11|9.8|11.19|9.99|10.67|9.47|0
1662124500000|2022-09-02 13:15:00|10.97|9.77|10.37|9.17|11|9.8|10.35|9.15|0
1662124800000|2022-09-02 13:20:00|10.39|9.19|10.41|9.21|10.44|9.24|10.1|8.9|0
1662125100000|2022-09-02 13:25:00|10.38|9.18|10.33|9.13|10.51|9.31|10.24|9.04|0
1662125400000|2022-09-02 13:30:00|10.31|9.11|11.99|10.79|12.19|10.99|10.31|9.11|0
1662125700000|2022-09-02 13:35:00|12.05|10.85|11.38|10.18|12.16|10.96|11.25|10.05|0
1662126000000|2022-09-02 13:40:00|11.36|10.16|12.92|11.69|13.19|11.93|11.36|10.16|0
1662126300000|2022-09-02 13:45:00|12.7|11.49|12.43|11.23|13|11.77|12.07|10.87|0
1662126600000|2022-09-02 13:50:00|12.36|11.16|12.34|11.14|12.69|11.48|11.57|10.37|0
1662126900000|2022-09-02 13:55:00|12.25|11.05|12.85|11.63|12.88|11.66|11.84|10.64|0
1662127200000|2022-09-02 14:00:00|12.76|11.55|13.55|12.26|14.09|12.75|12.49|11.29|0
1662127500000|2022-09-02 14:05:00|13.52|12.23|12.66|11.45|13.61|12.32|12.45|11.25|0
1662127800000|2022-09-02 14:10:00|12.6|11.4|11.18|9.98|12.63|11.42|10.92|9.72|0
1662128100000|2022-09-02 14:15:00|11.13|9.93|10.89|9.69|11.18|9.98|10.52|9.32|0
1662128400000|2022-09-02 14:20:00|10.87|9.67|10.66|9.46|11.48|10.28|10.27|9.07|0
1662128700000|2022-09-02 14:25:00|10.59|9.39|9.9|8.7|10.66|9.46|9.9|8.7|0
1662129000000|2022-09-02 14:30:00|9.95|8.75|9.46|8.26|9.95|8.75|9.28|8.08|0
1662129300000|2022-09-02 14:35:00|9.44|8.24|9.12|7.92|9.44|8.24|8.99|7.79|0
1662129600000|2022-09-02 14:40:00|9.06|7.86|9.07|7.87|9.23|8.03|8.8|7.6|0
1662129900000|2022-09-02 14:45:00|9.05|7.85|9.33|8.13|9.4|8.2|9.01|7.81|0
1662130200000|2022-09-02 14:50:00|9.31|8.11|9.35|8.15|9.62|8.42|8.7|7.5|0
1662130500000|2022-09-02 14:55:00|9.4|8.2|9.37|8.17|9.84|8.64|9.13|7.93|0
1662130800000|2022-09-02 15:00:00|9.28|8.08|8.73|7.53|9.53|8.33|8.73|7.53|0
1662131100000|2022-09-02 15:05:00|8.71|7.51|9.23|8.03|9.32|8.12|8.6|7.4|0
1662131400000|2022-09-02 15:10:00|9.21|8.01|8.87|7.67|9.39|8.19|8.83|7.63|0
1662131700000|2022-09-02 15:15:00|8.89|7.69|8.8|7.6|9.27|8.07|8.78|7.58|0
1662132000000|2022-09-02 15:20:00|8.85|7.65|8.68|7.48|8.98|7.78|8.57|7.37|0
1662132300000|2022-09-02 15:25:00|8.67|7.47|8.78|7.58|8.98|7.78|8.67|7.47|0
1662132600000|2022-09-02 15:30:00|8.74|7.54|8.73|7.53|8.89|7.69|8.4|7.2|0
1662132900000|2022-09-02 15:35:00|8.78|7.58|8.58|7.38|8.91|7.71|8.52|7.32|0
1662133200000|2022-09-02 15:40:00|8.56|7.36|9.1|7.9|9.46|8.26|8.56|7.36|0
1662133500000|2022-09-02 15:45:00|9.07|7.87|8.62|7.42|9.14|7.94|8.49|7.29|0
1662133800000|2022-09-02 15:50:00|8.59|7.39|8.44|7.24|8.64|7.44|8.38|7.18|0
1662134100000|2022-09-02 15:55:00|8.46|7.26|8.52|7.32|8.63|7.43|8.34|7.14|0
1662134400000|2022-09-02 16:00:00|8.46|7.26|8.62|7.42|8.78|7.58|8.31|7.11|0
1662134700000|2022-09-02 16:05:00|8.65|7.45|8.81|7.61|8.92|7.72|8.6|7.4|0
1662135000000|2022-09-02 16:10:00|8.84|7.64|9.05|7.85|9.14|7.94|8.79|7.59|0
1662135300000|2022-09-02 16:15:00|9.12|7.92|9.66|8.46|9.66|8.46|9.09|7.89|0
1662135600000|2022-09-02 16:20:00|9.69|8.49|10.54|9.34|10.98|9.78|9.52|8.32|0
1662135900000|2022-09-02 16:25:00|10.62|9.42|10.9|9.7|11.01|9.81|10.46|9.26|0
1662136200000|2022-09-02 16:30:00|10.95|9.75|12.43|10.17|12.9|10.55|10.95|9.29|0
1662136500000|2022-09-02 16:35:00|12.46|10.19|12.9|10.56|14.01|11.46|11.61|9.5|0
1662136800000|2022-09-02 16:40:00|12.87|10.53|14.38|11.76|14.48|11.85|12.87|10.53|0
1662137100000|2022-09-02 16:45:00|14.45|11.82|14.85|12.15|18.56|15.48|14.07|11.51|0
1662137400000|2022-09-02 16:50:00|14.88|12.18|15.09|12.35|16.31|13.34|14.83|12.13|0
1662137700000|2022-09-02 16:55:00|15.13|12.38|15.12|12.37|15.71|12.85|14.7|12.03|0
1662138000000|2022-09-02 17:00:00|15.41|12.61|17.63|14.55|18.49|15.41|15.41|12.61|0
1662138300000|2022-09-02 17:05:00|17.59|14.51|18.22|15.14|18.57|15.49|16.99|13.91|0
1662138600000|2022-09-02 17:10:00|18.18|15.1|17.77|14.69|18.56|15.48|17.77|14.69|0
1662138900000|2022-09-02 17:15:00|17.69|14.61|17.32|14.24|18.59|15.51|17|13.92|0
1662139200000|2022-09-02 17:20:00|17.47|14.39|20.57|17.49|20.57|17.49|17.23|14.15|0
1662139500000|2022-09-02 17:25:00|20.48|17.4|20.35|17.27|21.24|18.16|20.26|17.18|0
1662139800000|2022-09-02 17:30:00|20.56|17.48|20.47|17.39|20.94|17.86|19.91|16.83|0
1662140100000|2022-09-02 17:35:00|20.38|17.3|20.51|17.43|21.02|17.94|19.5|16.42|0
1662140400000|2022-09-02 17:40:00|20.55|17.47|19.91|16.83|20.91|17.83|19.75|16.67|0
1662140700000|2022-09-02 17:45:00|20.03|16.95|21.88|18.8|21.88|18.8|19.34|16.26|0
1662141000000|2022-09-02 17:50:00|21.95|18.87|22.4|19.32|23.32|20.24|21.77|18.69|0
1662141300000|2022-09-02 17:55:00|22.58|19.5|23.12|20.04|23.36|20.28|22.58|19.5|0
1662141600000|2022-09-02 18:00:00|23.21|20.13|21.89|18.81|23.21|20.13|21.85|18.77|0
1662141900000|2022-09-02 18:05:00|21.8|18.72|21.45|18.37|22.89|19.81|21.27|18.19|0
1662142200000|2022-09-02 18:10:00|21.4|18.32|21.75|19.11|22.15|19.24|21.05|17.97|0
1662142500000|2022-09-02 18:15:00|21.79|19.15|21.7|19.06|22.19|19.55|21.17|18.53|0
1662142800000|2022-09-02 18:20:00|21.65|19.01|21.6|18.96|22.05|19.41|21.21|18.57|0
1662143100000|2022-09-02 18:25:00|21.69|19.05|20.26|17.62|21.69|19.05|19.93|17.29|0
1662143400000|2022-09-02 18:30:00|20.13|17.49|20.78|18.14|21.08|18.44|20.06|17.42|0
1662143700000|2022-09-02 18:35:00|20.82|18.18|19.88|17.24|20.9|18.26|19.59|16.95|0
1662144000000|2022-09-02 18:40:00|19.84|17.2|19.5|16.86|20.49|17.85|19.5|16.86|0
1662144300000|2022-09-02 18:45:00|19.59|16.95|20.41|17.77|20.58|17.94|19.54|16.9|0
1662144600000|2022-09-02 18:50:00|20.37|17.73|20.83|18.19|20.87|18.23|20.28|17.64|0
1662144900000|2022-09-02 18:55:00|20.92|18.28|22.24|19.6|22.47|19.83|20.92|18.28|0
1662145200000|2022-09-02 19:00:00|22.42|19.78|20.69|18.05|22.42|19.78|20.28|17.64|0
1662145500000|2022-09-02 19:05:00|20.65|18.01|20.64|18|21.03|18.39|19.85|17.21|0
1662145800000|2022-09-02 19:10:00|20.81|18.17|20.25|17.61|20.9|18.26|19.67|17.03|0
1662146100000|2022-09-02 19:15:00|20.29|17.65|20.58|17.94|21.06|18.42|19.62|16.98|0
1662146400000|2022-09-02 19:20:00|20.67|18.03|22.44|19.8|22.86|20.22|19.83|17.19|0
1662146700000|2022-09-02 19:25:00|22.53|19.89|21.14|18.5|23.66|21.02|20.83|18.19|0
1662147000000|2022-09-02 19:30:00|21.22|18.58|23|20.36|23|20.36|21.22|18.58|0
1662147300000|2022-09-02 19:35:00|23.05|20.41|25.04|21.96|26.27|23.19|23.05|20.41|0
1662147600000|2022-09-02 19:40:00|24.99|21.91|26.11|23.03|26.11|23.03|24.99|21.91|0
1662147900000|2022-09-02 19:45:00|25.98|22.9|24.27|21.19|26|22.92|24.17|21.09|0
1662148200000|2022-09-02 19:50:00|24|20.92|22.82|19.74|24.07|20.99|22.78|19.7|0
1662148500000|2022-09-02 19:55:00|22.54|19.46|21.59|18.51|23.35|20.27|21.59|18.51|0
1662148800000|2022-09-02 20:00:00|21.68|18.6|20.97|17.89|21.91|18.83|20.97|17.89|0
1662149100000|2022-09-02 20:05:00|21.14|18.06|21.09|18.01|21.14|18.06|20.79|17.71|0
1662149400000|2022-09-02 20:10:00|21.05|17.97|20.4|18.45|21.34|19.31|20.16|17.7|0
1662424200000|2022-09-06 00:30:00|14.57|13.18|14.02|12.69|14.61|13.22|13.88|12.56|0
1662424500000|2022-09-06 00:35:00|14.06|12.72|14.27|12.91|14.3|12.94|13.95|12.62|0
1662424800000|2022-09-06 00:40:00|14.23|12.88|13.94|12.61|14.23|12.88|13.94|12.61|0
1662425100000|2022-09-06 00:45:00|13.97|12.64|13.72|12.41|14.08|12.74|13.65|12.35|0
1662425400000|2022-09-06 00:50:00|13.69|12.38|13.71|12.41|13.93|12.6|13.68|12.38|0
1662425700000|2022-09-06 00:55:00|13.68|12.38|13.57|12.28|13.68|12.38|13.23|11.97|0
1662426000000|2022-09-06 01:00:00|13.55|12.26|13.42|12.15|13.71|12.4|13.36|12.09|0
1662426300000|2022-09-06 01:05:00|13.32|12.05|13.42|12.14|13.45|12.17|13.22|11.96|0
1662426600000|2022-09-06 01:10:00|13.45|12.17|13.62|12.32|13.72|12.42|13.42|12.14|0
1662426900000|2022-09-06 01:15:00|13.65|12.35|13.68|12.38|13.72|12.41|13.51|12.22|0
1662427200000|2022-09-06 01:20:00|13.66|12.36|13.74|12.43|13.78|12.47|13.54|12.25|0
1662427500000|2022-09-06 01:25:00|13.78|12.46|13.91|12.59|13.98|12.65|13.77|12.46|0
1662427800000|2022-09-06 01:30:00|13.87|12.55|14.04|12.71|14.08|12.74|13.77|12.46|0
1662428100000|2022-09-06 01:35:00|14.06|12.72|14.11|12.76|14.11|12.76|13.86|12.54|0
1662428400000|2022-09-06 01:40:00|14.09|12.75|14.28|12.92|14.32|12.95|14.09|12.75|0
1662428700000|2022-09-06 01:45:00|14.32|12.95|14.6|13.21|14.68|13.28|14.28|12.92|0
1662429000000|2022-09-06 01:50:00|14.56|13.18|14.7|13.3|14.78|13.37|14.49|13.11|0
1662429300000|2022-09-06 01:55:00|14.74|13.34|14.88|13.46|14.93|13.5|14.74|13.34|0
1662429600000|2022-09-06 02:00:00|14.84|13.43|14.76|13.36|14.92|13.5|14.58|13.19|0
1662429900000|2022-09-06 02:05:00|14.73|13.32|15.47|14|15.47|14|14.73|13.32|0
1662430200000|2022-09-06 02:10:00|15.43|13.96|15.05|13.61|15.47|14|15.05|13.61|0
1662430500000|2022-09-06 02:15:00|15.03|13.6|15.04|13.61|15.23|13.78|14.9|13.48|0
1662430800000|2022-09-06 02:20:00|15.08|13.64|15.15|13.7|15.34|13.88|15|13.57|0
1662431100000|2022-09-06 02:25:00|15.18|13.74|15.06|13.63|15.18|13.74|14.88|13.46|0
1662431400000|2022-09-06 02:30:00|15.1|13.66|15.17|13.72|15.44|13.97|14.99|13.56|0
1662431700000|2022-09-06 02:35:00|15.13|13.69|14.75|13.34|15.13|13.69|14.68|13.28|0
1662432000000|2022-09-06 02:40:00|14.64|13.24|14.52|13.14|14.78|13.38|14.41|13.04|0
1662432300000|2022-09-06 02:45:00|14.56|13.17|14.66|13.26|14.74|13.33|14.52|13.14|0
1662432600000|2022-09-06 02:50:00|14.64|13.25|14.4|13.02|14.71|13.31|14.4|13.02|0
1662432900000|2022-09-06 02:55:00|14.43|13.06|14.5|13.12|14.58|13.19|14.4|13.02|0
1662433200000|2022-09-06 03:00:00|14.46|13.08|14.82|13.41|14.88|13.46|14.42|13.05|0
1662433500000|2022-09-06 03:05:00|14.86|13.44|14.89|13.47|14.97|13.54|14.75|13.34|0
1662433800000|2022-09-06 03:10:00|14.93|13.51|15.15|13.7|15.17|13.72|14.77|13.37|0
1662434100000|2022-09-06 03:15:00|15.18|13.74|15.02|13.59|15.22|13.77|14.99|13.56|0
1662434400000|2022-09-06 03:20:00|14.99|13.56|15.02|13.59|15.06|13.62|14.84|13.42|0
1662434700000|2022-09-06 03:25:00|15|13.57|14.78|13.38|15|13.57|14.71|13.31|0
1662435000000|2022-09-06 03:30:00|14.82|13.41|14.96|13.54|14.97|13.54|14.78|13.37|0
1662435300000|2022-09-06 03:35:00|14.93|13.51|14.88|13.46|15|13.57|14.84|13.43|0
1662435600000|2022-09-06 03:40:00|14.92|13.5|15.29|13.83|15.29|13.84|14.92|13.5|0
1662435900000|2022-09-06 03:45:00|15.41|13.94|15.63|14.14|15.63|14.14|15.12|13.68|0
1662436200000|2022-09-06 03:50:00|15.59|14.11|15.58|14.1|15.74|14.25|15.51|14.04|0
1662436500000|2022-09-06 03:55:00|15.55|14.06|15.42|13.95|15.62|14.13|15.38|13.92|0
1662436800000|2022-09-06 04:00:00|15.46|13.99|15.34|13.88|15.46|13.99|15.26|13.81|0
1662437100000|2022-09-06 04:05:00|15.3|13.84|15.29|13.83|15.33|13.87|15.22|13.77|0
1662437400000|2022-09-06 04:10:00|15.33|13.87|15.28|13.83|15.37|13.9|15.25|13.8|0
1662437700000|2022-09-06 04:15:00|15.32|13.86|15.39|13.93|15.44|13.97|15.24|13.79|0
1662438000000|2022-09-06 04:20:00|15.43|13.96|15.08|13.64|15.43|13.96|15|13.57|0
1662438300000|2022-09-06 04:25:00|15.06|13.63|14.96|13.53|15.15|13.71|14.92|13.5|0
1662438600000|2022-09-06 04:30:00|14.92|13.5|15.1|13.66|15.16|13.72|14.92|13.5|0
1662438900000|2022-09-06 04:35:00|15.14|13.7|15.05|13.62|15.14|13.7|14.97|13.54|0
1662439200000|2022-09-06 04:40:00|15.04|13.6|15.12|13.68|15.12|13.68|14.94|13.52|0
1662439500000|2022-09-06 04:45:00|15.16|13.72|15.35|13.88|15.4|13.94|15.04|13.61|0
1662439800000|2022-09-06 04:50:00|15.34|13.85|15.3|13.84|15.42|13.95|15.19|13.74|0
1662440100000|2022-09-06 04:55:00|15.28|13.83|15.8|14.3|15.84|14.33|15.22|13.77|0
1662440400000|2022-09-06 05:00:00|15.84|14.33|16.07|14.54|16.07|14.54|15.72|14.22|0
1662440700000|2022-09-06 05:05:00|16.03|14.5|15.98|14.46|16.07|14.54|15.87|14.36|0
1662441000000|2022-09-06 05:10:00|15.94|14.43|16.72|15.12|16.84|15.24|15.9|14.39|0
1662441300000|2022-09-06 05:15:00|16.68|15.09|16.75|15.15|16.83|15.23|16.63|15.05|0
1662441600000|2022-09-06 05:20:00|16.79|15.19|16.5|14.93|16.91|15.3|16.46|14.89|0
1662441900000|2022-09-06 05:25:00|16.46|14.89|16.61|15.03|16.74|15.14|16.46|14.89|0
1662442200000|2022-09-06 05:30:00|16.65|15.07|16.27|14.72|16.81|15.21|16.23|14.69|0
1662442500000|2022-09-06 05:35:00|16.25|14.7|15.67|14.18|16.25|14.7|15.64|14.15|0
1662442800000|2022-09-06 05:40:00|15.71|14.21|15.74|14.24|15.86|14.35|15.67|14.17|0
1662443100000|2022-09-06 05:45:00|15.78|14.28|15.64|14.15|15.82|14.31|15.55|14.07|0
1662443400000|2022-09-06 05:50:00|15.66|14.17|15.75|14.25|15.81|14.3|15.5|14.02|0
1662443700000|2022-09-06 05:55:00|15.77|14.26|16.11|14.58|16.11|14.58|15.65|14.16|0
1662444000000|2022-09-06 06:00:00|16.15|14.61|16.06|14.53|16.47|14.9|15.72|14.22|0
1662444300000|2022-09-06 06:05:00|16.1|14.57|16.02|14.49|16.26|14.71|15.9|14.38|0
1662444600000|2022-09-06 06:10:00|15.98|14.46|15.62|14.13|16.25|14.71|15.58|14.1|0
1662444900000|2022-09-06 06:15:00|15.58|14.09|15.77|14.26|15.97|14.45|15.54|14.06|0
1662445200000|2022-09-06 06:20:00|15.76|14.23|15.35|13.89|15.88|14.37|15.26|13.8|0
1662445500000|2022-09-06 06:25:00|15.33|13.87|15.13|13.69|15.37|13.91|15.06|13.63|0
1662445800000|2022-09-06 06:30:00|15.1|13.66|14.86|13.45|15.17|13.73|14.68|13.28|0
1662446100000|2022-09-06 06:35:00|14.83|13.41|15.04|13.61|15.12|13.68|14.64|13.24|0
1662446400000|2022-09-06 06:40:00|15.01|13.58|14.84|13.42|15.59|14.1|14.8|13.39|0
1662446700000|2022-09-06 06:45:00|14.82|13.41|14.94|13.52|15.04|13.61|14.76|13.36|0
1662447000000|2022-09-06 06:50:00|14.98|13.55|15.12|13.68|15.2|13.75|14.94|13.51|0
1662447300000|2022-09-06 06:55:00|15.05|13.61|14.74|13.34|15.12|13.68|14.74|13.34|0
1662447600000|2022-09-06 07:00:00|14.93|13.51|14.24|12.84|15.08|13.64|13.97|12.57|0
1662447900000|2022-09-06 07:05:00|14.15|12.8|13.86|12.54|14.27|12.91|13.65|12.35|0
1662448200000|2022-09-06 07:10:00|13.72|12.41|13.36|12.09|13.93|12.6|13.16|11.91|0
1662448500000|2022-09-06 07:15:00|13.4|12.12|13.6|12.3|13.63|12.33|12.73|11.51|0
1662448800000|2022-09-06 07:20:00|13.54|12.25|12.88|11.65|13.56|12.27|12.68|11.47|0
1662449100000|2022-09-06 07:25:00|12.84|11.62|12.64|11.44|13.09|11.85|12.55|11.35|0
1662449400000|2022-09-06 07:30:00|12.61|11.41|13.16|11.91|13.17|11.91|12.61|11.41|0
1662449700000|2022-09-06 07:35:00|13.1|11.85|13.38|12.1|13.43|12.15|12.96|11.73|0
1662450000000|2022-09-06 07:40:00|13.39|12.12|13.51|12.22|13.53|12.24|13.02|11.78|0
1662450300000|2022-09-06 07:45:00|13.49|12.21|13.66|12.36|13.69|12.39|13.42|12.14|0
1662450600000|2022-09-06 07:50:00|13.67|12.37|13.89|12.57|13.93|12.61|13.52|12.23|0
1662450900000|2022-09-06 07:55:00|13.91|12.59|13.75|12.44|13.96|12.63|13.64|12.34|0
1662451200000|2022-09-06 08:00:00|13.71|12.41|13.99|12.65|14.13|12.79|13.68|12.37|0
1662451500000|2022-09-06 08:05:00|14.02|12.69|14.7|13.3|14.78|13.37|13.92|12.59|0
1662451800000|2022-09-06 08:10:00|14.74|13.34|14.88|13.47|15.19|13.74|14.7|13.3|0
1662452100000|2022-09-06 08:15:00|14.85|13.43|15|13.58|15.47|13.99|14.53|13.15|0
1662452400000|2022-09-06 08:20:00|15.04|13.61|15.38|13.91|15.41|13.95|14.81|13.4|0
1662452700000|2022-09-06 08:25:00|15.34|13.88|14.91|13.49|15.36|13.89|14.84|13.43|0
1662453000000|2022-09-06 08:30:00|14.88|13.46|15.13|13.69|15.25|13.8|14.77|13.36|0
1662453300000|2022-09-06 08:35:00|15.09|13.66|14.9|13.48|15.36|13.9|14.86|13.45|0
1662453600000|2022-09-06 08:40:00|14.88|13.46|14.63|13.24|14.9|13.48|14.42|13.04|0
1662453900000|2022-09-06 08:45:00|14.65|13.26|14.66|13.27|14.66|13.27|14.34|12.97|0
1662454200000|2022-09-06 08:50:00|14.62|13.23|14.27|12.91|14.81|13.4|14.25|12.9|0
1662454500000|2022-09-06 08:55:00|14.29|12.93|14.1|12.76|14.4|13.02|14.09|12.74|0
1662454800000|2022-09-06 09:00:00|14.09|12.74|15.09|13.65|15.13|13.69|14.09|12.74|0
1662455100000|2022-09-06 09:05:00|15.14|13.7|15.4|13.94|15.5|14.02|14.86|13.44|0
1662455400000|2022-09-06 09:10:00|15.38|13.92|15.49|14.01|15.67|14.18|15.23|13.78|0
1662455700000|2022-09-06 09:15:00|15.55|14.07|15.06|13.63|15.57|14.08|15.06|13.63|0
1662456000000|2022-09-06 09:20:00|15.1|13.66|14.79|13.38|15.33|13.87|14.76|13.35|0
1662456300000|2022-09-06 09:25:00|14.76|13.35|14.49|13.11|14.9|13.48|14.4|13.03|0
1662456600000|2022-09-06 09:30:00|14.53|13.14|14.37|13.01|14.78|13.38|14.31|12.95|0
1662456900000|2022-09-06 09:35:00|14.41|13.04|14.33|12.97|14.48|13.1|14.28|12.92|0
1662457200000|2022-09-06 09:40:00|14.35|12.98|14.5|13.12|14.54|13.16|13.97|12.64|0
1662457500000|2022-09-06 09:45:00|14.54|13.16|14.68|13.28|14.68|13.28|14.24|12.89|0
1662457800000|2022-09-06 09:50:00|14.64|13.25|14.2|12.85|14.64|13.25|14.06|12.72|0
1662458100000|2022-09-06 09:55:00|14.16|12.81|14.12|12.78|14.3|12.94|14.05|12.72|0
1662458400000|2022-09-06 10:00:00|14.17|12.82|14.22|12.87|14.4|13.03|14.08|12.74|0
1662458700000|2022-09-06 10:05:00|14.18|12.83|14.09|12.75|14.22|12.87|14|12.67|0
1662459000000|2022-09-06 10:10:00|14.05|12.71|13.47|12.18|14.21|12.86|13.47|12.18|0
1662459300000|2022-09-06 10:15:00|13.5|12.22|13.15|11.9|13.57|12.28|12.99|11.75|0
1662459600000|2022-09-06 10:20:00|13.1|11.86|12.71|11.5|13.29|12.02|12.65|11.44|0
1662459900000|2022-09-06 10:25:00|12.68|11.47|12.84|11.62|13.01|11.77|12.37|11.17|0
1662460200000|2022-09-06 10:30:00|12.81|11.59|13.27|12|13.37|12.1|12.81|11.59|0
1662460500000|2022-09-06 10:35:00|13.23|11.97|13.35|12.07|13.37|12.09|13.1|11.85|0
1662460800000|2022-09-06 10:40:00|13.36|12.09|13.42|12.14|13.53|12.24|13.19|11.93|0
1662461100000|2022-09-06 10:45:00|13.46|12.18|13.59|12.29|13.61|12.31|13.22|11.96|0
1662461400000|2022-09-06 10:50:00|13.61|12.31|13.79|12.48|13.86|12.54|13.52|12.23|0
1662461700000|2022-09-06 10:55:00|13.76|12.45|13.64|12.34|13.83|12.51|13.54|12.25|0
1662462000000|2022-09-06 11:00:00|13.71|12.41|13.67|12.37|13.82|12.5|13.54|12.25|0
1662462300000|2022-09-06 11:05:00|13.71|12.4|13.56|12.27|13.95|12.62|13.56|12.27|0
1662462600000|2022-09-06 11:10:00|13.52|12.24|13.62|12.32|13.69|12.39|13.45|12.17|0
1662462900000|2022-09-06 11:15:00|13.66|12.36|13.68|12.38|13.76|12.45|13.55|12.26|0
1662463200000|2022-09-06 11:20:00|13.72|12.41|14.24|12.89|14.35|12.99|13.58|12.28|0
1662463500000|2022-09-06 11:25:00|14.28|12.92|14.09|12.75|14.28|12.92|13.83|12.51|0
1662463800000|2022-09-06 11:30:00|14.2|12.85|14.23|12.87|14.42|13.04|13.98|12.65|0
1662464100000|2022-09-06 11:35:00|14.27|12.91|14.85|13.43|14.88|13.47|14.23|12.87|0
1662464400000|2022-09-06 11:40:00|14.88|13.47|14.65|13.26|15.15|13.7|14.62|13.22|0
1662464700000|2022-09-06 11:45:00|14.62|13.22|14.91|13.49|15.02|13.59|14.54|13.15|0
1662465000000|2022-09-06 11:50:00|14.98|13.55|14.49|13.11|15.17|13.72|14.42|13.04|0
1662465300000|2022-09-06 11:55:00|14.45|13.08|14.05|12.71|14.45|13.08|13.94|12.61|0
1662465600000|2022-09-06 12:00:00|14.03|12.69|13.62|12.32|14.03|12.69|13.59|12.29|0
1662465900000|2022-09-06 12:05:00|13.58|12.29|13.1|11.85|13.79|12.48|13.1|11.85|0
1662466200000|2022-09-06 12:10:00|13.13|11.88|13.22|11.96|13.33|12.06|13.06|11.82|0
1662466500000|2022-09-06 12:15:00|13.21|11.95|13.7|12.39|13.7|12.39|13.19|11.93|0
1662466800000|2022-09-06 12:20:00|13.63|12.33|13.73|12.42|13.83|12.52|13.49|12.2|0
1662467100000|2022-09-06 12:25:00|13.69|12.39|14.25|12.9|14.26|12.9|13.55|12.26|0
1662467400000|2022-09-06 12:30:00|14.22|12.86|14.36|12.99|14.44|13.06|14.03|12.7|0
1662467700000|2022-09-06 12:35:00|14.39|13.02|13.95|12.62|14.39|13.02|13.88|12.56|0
1662468000000|2022-09-06 12:40:00|13.99|12.66|13.87|12.55|14.06|12.72|13.63|12.33|0
1662468300000|2022-09-06 12:45:00|13.84|12.52|13.8|12.48|14.23|12.87|13.73|12.42|0
1662468600000|2022-09-06 12:50:00|13.74|12.43|13.89|12.57|14.04|12.7|13.62|12.32|0
1662468900000|2022-09-06 12:55:00|13.86|12.54|14.17|12.82|14.17|12.82|13.79|12.47|0
1662469200000|2022-09-06 13:00:00|14.21|12.86|14.16|12.82|14.21|12.86|13.6|12.31|0
1662469500000|2022-09-06 13:05:00|14.24|12.88|14.43|13.06|14.67|13.28|14.02|12.69|0
1662469800000|2022-09-06 13:10:00|14.45|13.07|14.37|13|14.65|13.25|14.3|12.94|0
1662470100000|2022-09-06 13:15:00|14.4|13.03|14.11|12.76|14.51|13.13|14.04|12.7|0
1662470400000|2022-09-06 13:20:00|14.14|12.8|14.5|13.12|14.69|13.29|14.1|12.76|0
1662470700000|2022-09-06 13:25:00|14.61|13.22|16.31|14.75|16.39|14.83|14.61|13.22|0
1662471000000|2022-09-06 13:30:00|16.23|14.68|16.02|14.49|16.23|14.68|14.64|13.24|0
1662471300000|2022-09-06 13:35:00|16.14|14.6|17.24|15.6|17.29|15.64|15.35|13.89|0
1662471600000|2022-09-06 13:40:00|17.29|15.64|17.69|16|18.24|16.5|17.07|15.45|0
1662471900000|2022-09-06 13:45:00|17.8|16.1|19.68|17.8|19.93|18.03|17.26|15.62|0
1662472200000|2022-09-06 13:50:00|19.82|17.93|21.47|19.43|21.55|19.5|19.72|17.84|0
1662472500000|2022-09-06 13:55:00|21.5|19.45|19.75|17.87|21.9|19.81|19.75|17.87|0
1662472800000|2022-09-06 14:00:00|20.39|18.45|23.9|21.7|25.07|22.87|19.96|18.06|0
1662473100000|2022-09-06 14:05:00|24.06|21.86|24.26|22.06|24.84|22.64|23.44|21.24|0
1662473400000|2022-09-06 14:10:00|24.41|22.21|24.35|22.15|26.42|24.22|24.2|22|0
1662473700000|2022-09-06 14:15:00|24.51|22.31|24.24|22.04|25.64|23.44|23.98|21.78|0
1662474000000|2022-09-06 14:20:00|24.29|22.09|25.78|23.58|26.83|24.63|24.08|21.88|0
1662474300000|2022-09-06 14:25:00|25.83|23.63|22.27|20.15|26.27|24.07|22.02|19.92|0
1662474600000|2022-09-06 14:30:00|22.43|20.29|22.56|20.41|23.24|21.04|22.05|19.95|0
1662474900000|2022-09-06 14:35:00|22.4|20.27|20.45|18.5|23.49|21.29|20.35|18.42|0
1662475200000|2022-09-06 14:40:00|20.4|18.46|19.08|17.26|20.45|18.5|18.51|16.75|0
1662475500000|2022-09-06 14:45:00|19.13|17.31|19.25|17.42|19.77|17.89|18.45|16.69|0
1662475800000|2022-09-06 14:50:00|19.16|17.34|17.91|16.21|19.35|17.5|16.78|15.18|0
1662476100000|2022-09-06 14:55:00|17.82|16.13|16.81|15.21|17.82|16.13|15.93|14.41|0
1662476400000|2022-09-06 15:00:00|16.89|15.28|16.36|14.8|17.6|15.93|16.04|14.51|0
1662476700000|2022-09-06 15:05:00|16.32|14.77|15.52|14.04|16.73|15.14|14.68|13.28|0
1662477000000|2022-09-06 15:10:00|15.48|14|16.06|14.53|16.64|15.05|15.32|13.86|0
1662477300000|2022-09-06 15:15:00|16.02|14.5|17|15.38|17.13|15.5|15.9|14.39|0
1662477600000|2022-09-06 15:20:00|17.04|15.42|16.57|15|17.42|15.76|16.21|14.67|0
1662477900000|2022-09-06 15:25:00|16.62|15.03|17.75|16.06|18.11|16.38|16.09|14.55|0
1662478200000|2022-09-06 15:30:00|17.88|16.18|16.52|14.94|18.23|16.5|15.44|13.97|0
1662478500000|2022-09-06 15:35:00|16.39|14.83|16.92|15.31|17.48|15.81|15.87|14.36|0
1662478800000|2022-09-06 15:40:00|16.96|15.35|15.85|14.34|17.09|15.46|14.82|13.4|0
1662479100000|2022-09-06 15:45:00|15.74|14.24|16.47|14.9|16.57|15|15.3|13.85|0
1662479400000|2022-09-06 15:50:00|16.45|14.88|15.48|14.01|16.57|15|15.1|13.66|0
1662479700000|2022-09-06 15:55:00|15.6|14.12|15.55|14.07|15.68|14.19|15.09|13.66|0
1662480000000|2022-09-06 16:00:00|15.59|14.11|15.43|13.96|15.95|14.43|15.08|13.65|0
1662480300000|2022-09-06 16:05:00|15.7|14.21|17.6|15.92|17.77|16.08|15.08|13.64|0
1662480600000|2022-09-06 16:10:00|17.55|15.88|17.63|15.95|18.07|16.35|17.33|15.68|0
1662480900000|2022-09-06 16:15:00|17.72|16.03|19.19|17.36|19.38|17.53|17.54|15.87|0
1662481200000|2022-09-06 16:20:00|19.24|17.41|20.08|18.17|20.33|18.39|18.91|17.11|0
1662481500000|2022-09-06 16:25:00|20.03|18.13|19.41|17.56|20.76|18.79|19.27|17.43|0
1662481800000|2022-09-06 16:30:00|19.45|17.6|19.78|17.89|19.92|18.02|18.99|17.18|0
1662482100000|2022-09-06 16:35:00|19.73|17.85|19.53|17.67|19.77|17.89|19.02|17.21|0
1662482400000|2022-09-06 16:40:00|19.39|17.54|18.15|16.42|20.25|18.32|18.1|16.38|0
1662482700000|2022-09-06 16:45:00|18.19|16.46|18.36|16.61|18.91|17.11|18.01|16.29|0
1662483000000|2022-09-06 16:50:00|18.27|16.53|18.35|16.61|19.23|17.4|18.05|16.33|0
1662483300000|2022-09-06 16:55:00|18.26|16.52|18.44|16.68|18.66|16.88|17.73|16.04|0
1662483600000|2022-09-06 17:00:00|18.53|16.76|19.53|17.67|19.91|18.02|18.39|16.64|0
1662483900000|2022-09-06 17:05:00|19.49|17.63|22|19.9|22|19.9|19.49|17.63|0
1662484200000|2022-09-06 17:10:00|21.95|19.86|23.8|21.6|24.17|21.97|20.72|18.74|0
1662484500000|2022-09-06 17:15:00|23.85|21.65|23.28|21.08|24.4|22.2|23.08|20.88|0
1662484800000|2022-09-06 17:20:00|23.33|21.13|23.27|21.07|23.58|21.38|22.81|20.64|0
1662485100000|2022-09-06 17:25:00|23.37|21.17|23.67|21.47|23.83|21.63|23.12|20.92|0
1662485400000|2022-09-06 17:30:00|23.77|21.57|22.37|20.24|23.88|21.68|21.85|19.77|0
1662485700000|2022-09-06 17:35:00|22.42|20.28|22.1|19.99|23.09|20.89|22.05|19.95|0
1662486000000|2022-09-06 17:40:00|22.2|20.09|22.97|20.79|23.91|21.71|22.2|20.09|0
1662486300000|2022-09-06 17:45:00|22.92|20.74|23.68|21.48|23.84|21.64|22.24|20.12|0
1662486600000|2022-09-06 17:50:00|23.79|21.59|23.37|21.17|24.36|22.16|23.37|21.17|0
1662486900000|2022-09-06 17:55:00|23.42|21.22|21.75|19.68|23.42|21.22|21.75|19.68|0
1662487200000|2022-09-06 18:00:00|21.91|19.82|21.54|19.49|22.16|20.05|20.8|18.82|0
1662487500000|2022-09-06 18:05:00|21.59|19.54|21.41|19.37|22.15|20.04|21.18|19.17|0
1662487800000|2022-09-06 18:10:00|21.28|19.26|19.73|17.85|21.38|19.35|19.4|17.56|0
1662488100000|2022-09-06 18:15:00|19.68|17.81|19.81|17.93|20.1|18.19|19.26|17.43|0
1662488400000|2022-09-06 18:20:00|19.77|17.88|20.04|18.13|20.47|18.52|19.53|17.67|0
1662488700000|2022-09-06 18:25:00|19.99|18.09|20.44|18.49|20.66|18.69|19.75|17.87|0
1662489000000|2022-09-06 18:30:00|20.46|18.51|20.89|18.9|21.84|19.76|20.12|18.21|0
1662489300000|2022-09-06 18:35:00|20.94|18.94|20.54|18.58|21.48|19.44|20.04|18.13|0
1662489600000|2022-09-06 18:40:00|20.59|18.63|21.12|19.11|21.47|19.42|20.59|18.63|0
1662489900000|2022-09-06 18:45:00|21.27|19.24|20.86|18.87|21.97|19.88|20.81|18.83|0
1662490200000|2022-09-06 18:50:00|20.91|18.92|20.9|18.91|22.04|19.94|20.89|18.9|0
1662490500000|2022-09-06 18:55:00|20.88|18.89|21.19|19.17|21.54|19.49|20.07|18.16|0
1662490800000|2022-09-06 19:00:00|20.89|18.9|21.58|19.53|22.15|20.04|20.59|18.63|0
1662491100000|2022-09-06 19:05:00|21.53|19.48|19.62|17.75|21.63|19.57|19.52|17.66|0
1662491400000|2022-09-06 19:10:00|19.52|17.66|19.44|17.59|20.09|18.18|18.7|16.92|0
1662491700000|2022-09-06 19:15:00|19.4|17.55|19.43|17.58|19.54|17.68|18.2|16.47|0
1662492000000|2022-09-06 19:20:00|19.48|17.63|18.81|17.02|20.69|18.72|18.53|16.77|0
1662492300000|2022-09-06 19:25:00|18.76|16.97|19.17|17.35|19.27|17.43|18.35|16.6|0
1662492600000|2022-09-06 19:30:00|19.22|17.39|20.71|18.74|21.47|19.43|19.22|17.39|0
1662492900000|2022-09-06 19:35:00|20.66|18.69|20.7|18.73|20.96|18.96|20.11|18.2|0
1662493200000|2022-09-06 19:40:00|20.75|18.78|18.73|16.94|20.8|18.82|18.63|16.86|0
1662493500000|2022-09-06 19:45:00|18.91|17.11|19.09|17.27|20|18.09|18.54|16.77|0
1662493800000|2022-09-06 19:50:00|19.66|17.78|20.23|18.3|20.67|18.71|19.37|17.52|0
1662494100000|2022-09-06 19:55:00|20.33|18.39|19.21|17.38|21.53|19.48|19.16|17.34|0
1662494400000|2022-09-06 20:00:00|19.54|17.68|19.97|18.06|20.27|18.34|19.4|17.55|0
1662494700000|2022-09-06 20:05:00|19.92|18.02|20.35|18.41|20.4|18.46|19.87|17.98|0
1662495000000|2022-09-06 20:10:00|20.25|18.32|20.09|18.18|20.4|18.45|19.93|18.03|0
1662495300000|2022-09-06 20:15:00|20.24|18.31|19.75|17.87|20.29|18.35|19.75|17.87|0
1662495600000|2022-09-06 20:20:00|19.74|17.86|20.03|18.12|20.03|18.12|19.65|17.77|0
1662495900000|2022-09-06 20:25:00|20.08|18.16|20.26|18.33|20.42|18.47|20.03|18.12|0
1662496200000|2022-09-06 20:30:00|20.36|18.42|20.35|18.41|20.5|18.55|20.31|18.37|0
1662496500000|2022-09-06 20:35:00|20.3|18.37|20.27|18.34|20.35|18.41|20.2|18.27|0
1662496800000|2022-09-06 20:40:00|20.29|18.36|19.84|17.95|20.29|18.36|19.84|17.95|0
1662497100000|2022-09-06 20:45:00|19.89|18|19.74|17.86|19.98|18.08|19.74|17.86|0
1662497400000|2022-09-06 20:50:00|19.69|17.82|19.97|18.07|20|18.09|19.69|17.81|0
1662497700000|2022-09-06 20:55:00|19.95|18.05|19.65|17.78|19.97|18.07|19.53|17.67|0
1662498000000|2022-09-06 21:00:00|19.59|17.72|19.63|17.76|19.66|17.79|19.5|17.65|0
1662498300000|2022-09-06 21:05:00|19.6|17.74|19.71|17.83|19.75|17.86|19.59|17.72|0
1662498600000|2022-09-06 21:10:00|19.7|17.84|19.73|17.85|19.8|17.91|19.7|17.83|0
1662498900000|2022-09-06 21:15:00|19.77|17.89|19.66|17.79|19.77|17.89|19.66|17.79|0
1662499200000|2022-09-06 21:20:00|19.7|17.83|19.85|17.96|19.87|17.98|19.66|17.78|0
1662499500000|2022-09-06 21:25:00|19.73|17.85|19.75|17.87|19.78|17.89|19.71|17.83|0
1662499800000|2022-09-06 21:30:00|19.77|17.86|19.76|17.88|19.77|17.89|19.76|17.86|0
1662500100000|2022-09-06 21:35:00|19.72|17.84|19.75|17.87|19.78|17.9|19.72|17.84|0
1662500400000|2022-09-06 21:40:00|19.74|17.86|19.75|17.87|19.75|17.87|19.73|17.85|0
1662500700000|2022-09-06 21:45:00|19.74|17.86|19.81|17.92|19.82|17.93|19.74|17.86|0
1662501000000|2022-09-06 21:50:00|19.79|17.9|19.77|17.89|19.79|17.9|19.77|17.89|0
1662501300000|2022-09-06 21:55:00|19.76|17.88|19.71|17.83|19.76|17.88|19.7|17.82|0
1662501600000|2022-09-06 22:00:00|19.59|17.72|19.46|17.6|19.94|18.05|19.46|17.6|0
1662501900000|2022-09-06 22:05:00|19.41|17.56|19.45|17.6|19.74|17.86|19.4|17.55|0
1662502200000|2022-09-06 22:10:00|19.4|17.55|19.06|17.25|19.4|17.55|18.95|17.14|0
1662502500000|2022-09-06 22:15:00|19.01|17.24|19.03|17.22|19.39|17.54|19|17.19|0
1662502800000|2022-09-06 22:20:00|19.05|17.24|19.23|17.4|19.24|17.41|19|17.19|0
1662503100000|2022-09-06 22:25:00|19.26|17.42|19.08|17.26|19.28|17.44|19.08|17.26|0
1662503400000|2022-09-06 22:30:00|19.06|17.24|19.31|17.47|19.31|17.47|18.98|17.18|0
1662503700000|2022-09-06 22:35:00|19.35|17.51|19.35|17.5|19.49|17.64|19.23|17.4|0
1662504000000|2022-09-06 22:40:00|19.39|17.55|19.19|17.37|19.39|17.55|19.15|17.32|0
1662504300000|2022-09-06 22:45:00|19.29|17.45|19.04|17.23|19.34|17.49|19.04|17.23|0
1662504600000|2022-09-06 22:50:00|19.07|17.25|19.22|17.39|19.37|17.53|19|17.19|0
1662504900000|2022-09-06 22:55:00|19.2|17.37|19.21|17.38|19.22|17.39|19.03|17.22|0
1662505200000|2022-09-06 23:00:00|19.17|17.34|19.4|17.55|19.4|17.55|19.07|17.25|0
1662505500000|2022-09-06 23:05:00|19.42|17.57|19.97|18.06|20.07|18.16|19.37|17.53|0
1662505800000|2022-09-06 23:10:00|19.94|18.04|19.96|18.06|20.21|18.28|19.94|18.04|0
1662506100000|2022-09-06 23:15:00|19.95|18.05|19.85|17.96|19.95|18.05|19.66|17.79|0
1662506400000|2022-09-06 23:20:00|19.8|17.91|19.55|17.69|19.85|17.96|19.5|17.64|0
1662506700000|2022-09-06 23:25:00|19.5|17.64|19.78|17.9|19.78|17.9|19.41|17.56|0
1662507000000|2022-09-06 23:30:00|19.73|17.85|19.58|17.71|19.78|17.89|19.37|17.52|0
1662507300000|2022-09-06 23:35:00|19.48|17.63|19.47|17.62|19.53|17.67|19.33|17.49|0
1662507600000|2022-09-06 23:40:00|19.52|17.66|19.27|17.44|19.52|17.66|19.18|17.35|0
1662507900000|2022-09-06 23:45:00|19.32|17.48|19.58|17.71|19.8|17.91|19.27|17.44|0
1662508200000|2022-09-06 23:50:00|19.6|17.73|19.78|17.9|19.91|18.01|19.5|17.65|0
1662508500000|2022-09-06 23:55:00|19.83|17.94|19.77|17.89|19.98|18.08|19.63|17.76|0
1662508800000|2022-09-07 00:00:00|19.87|17.98|20.01|18.1|20.81|18.83|19.58|17.72|0
1662509100000|2022-09-07 00:05:00|20.06|18.15|19.47|17.61|20.11|18.19|19.42|17.57|0
1662509400000|2022-09-07 00:10:00|19.51|17.66|20.19|18.26|20.44|18.49|19.51|17.66|0
1662509700000|2022-09-07 00:15:00|20.29|18.35|22.77|20.6|22.93|20.75|20.24|18.31|0
1662510000000|2022-09-07 00:20:00|22.72|20.55|24.04|21.75|24.44|22.11|22.55|20.4|0
1662510300000|2022-09-07 00:25:00|24.09|21.8|23.44|21.21|24.09|21.8|23.36|21.13|0
1662510600000|2022-09-07 00:30:00|23.41|21.18|24.26|21.95|24.75|22.4|23.08|20.88|0
1662510900000|2022-09-07 00:35:00|24.23|21.93|24.17|21.87|24.74|22.39|24.01|21.72|0
1662511200000|2022-09-07 00:40:00|24.11|21.81|25|22.62|25.06|22.68|24.05|21.76|0
1662511500000|2022-09-07 00:45:00|24.98|22.6|24.42|22.09|25.06|22.68|24.19|21.89|0
1662511800000|2022-09-07 00:50:00|24.36|22.04|23.99|21.7|24.59|22.25|23.85|21.58|0
1662512100000|2022-09-07 00:55:00|24.01|21.73|23.81|21.54|24.29|21.98|23.56|21.32|0
1662512400000|2022-09-07 01:00:00|23.84|21.57|24.82|22.46|24.96|22.59|23.78|21.51|0
1662512700000|2022-09-07 01:05:00|24.85|22.48|24.66|22.32|24.9|22.53|24.39|22.06|0
1662513000000|2022-09-07 01:10:00|24.75|22.39|24.09|21.79|24.78|22.42|24.03|21.74|0
1662513300000|2022-09-07 01:15:00|24.14|21.84|24.19|21.88|24.53|22.19|23.75|21.49|0
1662513600000|2022-09-07 01:20:00|24.24|21.94|24.12|21.82|24.3|21.99|23.73|21.47|0
1662513900000|2022-09-07 01:25:00|24.15|21.85|23.94|21.66|24.23|21.93|23.66|21.41|0
1662514200000|2022-09-07 01:30:00|23.89|21.61|23.38|21.15|24.45|22.12|23.38|21.15|0
1662514500000|2022-09-07 01:35:00|23.43|21.2|23.64|21.39|24.27|21.96|23.43|21.2|0
1662514800000|2022-09-07 01:40:00|23.62|21.37|23.86|21.58|23.98|21.69|23.53|21.29|0
1662515100000|2022-09-07 01:45:00|23.8|21.53|22.91|20.73|24.02|21.74|22.86|20.68|0
1662515400000|2022-09-07 01:50:00|22.88|20.7|22.9|20.72|23.13|20.92|22.68|20.52|0
1662515700000|2022-09-07 01:55:00|22.95|20.77|23.05|20.86|23.11|20.91|22.85|20.67|0
1662516000000|2022-09-07 02:00:00|23.11|20.91|23.04|20.85|23.21|21|22.99|20.8|0
1662516300000|2022-09-07 02:05:00|23.1|20.9|22.92|20.74|23.2|20.99|22.82|20.64|0
1662516600000|2022-09-07 02:10:00|22.87|20.69|23.35|21.13|23.58|21.33|22.87|20.69|0
1662516900000|2022-09-07 02:15:00|23.32|21.1|23.53|21.29|23.62|21.37|23.29|21.08|0
1662517200000|2022-09-07 02:20:00|23.51|21.27|23.17|20.96|23.56|21.32|23.11|20.91|0
1662517500000|2022-09-07 02:25:00|23.28|21.06|22.61|20.46|23.28|21.06|22.59|20.44|0
1662517800000|2022-09-07 02:30:00|22.56|20.41|22.13|20.02|22.56|20.41|22.13|20.02|0
1662518100000|2022-09-07 02:35:00|22.18|20.07|22.76|20.59|22.87|20.69|21.94|19.85|0
1662518400000|2022-09-07 02:40:00|22.7|20.54|22.8|20.63|22.83|20.66|22.64|20.48|0
1662518700000|2022-09-07 02:45:00|22.77|20.6|22.52|20.38|22.85|20.67|22.47|20.33|0
1662519000000|2022-09-07 02:50:00|22.41|20.28|23.27|21.05|23.27|21.06|22.36|20.23|0
1662519300000|2022-09-07 02:55:00|23.21|21|23.34|21.12|23.49|21.25|23.21|21|0
1662519600000|2022-09-07 03:00:00|23.31|21.09|23.3|21.08|23.48|21.24|23.15|20.94|0
1662519900000|2022-09-07 03:05:00|23.25|21.03|23.51|21.28|23.57|21.33|23.19|20.98|0
1662520200000|2022-09-07 03:10:00|23.54|21.3|23.62|21.37|23.96|21.68|23.54|21.3|0
1662520500000|2022-09-07 03:15:00|23.67|21.42|24.2|21.89|24.34|22.02|23.61|21.37|0
1662520800000|2022-09-07 03:20:00|24.17|21.87|23.93|21.65|24.28|21.97|23.93|21.65|0
1662521100000|2022-09-07 03:25:00|23.99|21.7|23.2|20.99|24.1|21.8|23.14|20.94|0
1662521400000|2022-09-07 03:30:00|23.31|21.09|23.52|21.28|23.8|21.54|23.25|21.04|0
1662521700000|2022-09-07 03:35:00|23.46|21.23|23.96|21.67|24.01|21.73|23.46|21.23|0
1662522000000|2022-09-07 03:40:00|23.9|21.62|23.75|21.49|23.9|21.62|23.61|21.36|0
1662522300000|2022-09-07 03:45:00|23.72|21.46|23.6|21.35|23.72|21.46|23.49|21.25|0
1662522600000|2022-09-07 03:50:00|23.65|21.4|22.93|20.75|23.82|21.55|22.88|20.7|0
1662522900000|2022-09-07 03:55:00|22.98|20.79|22.86|20.69|23.09|20.89|22.81|20.64|0
1662523200000|2022-09-07 04:00:00|22.81|20.64|23.35|21.12|23.35|21.13|22.81|20.64|0
1662523500000|2022-09-07 04:05:00|23.38|21.15|23.31|21.09|23.46|21.22|23.17|20.97|0
1662523800000|2022-09-07 04:10:00|23.28|21.06|23.33|21.11|23.38|21.16|23.17|20.96|0
1662524100000|2022-09-07 04:15:00|23.27|21.06|23.26|21.05|23.32|21.1|23.13|20.93|0
1662524400000|2022-09-07 04:20:00|23.32|21.1|23.53|21.29|23.59|21.34|23.2|20.99|0
1662524700000|2022-09-07 04:25:00|23.56|21.31|23.49|21.25|23.64|21.38|23.36|21.13|0
1662525000000|2022-09-07 04:30:00|23.52|21.28|22.96|20.77|23.52|21.28|22.9|20.72|0
1662525300000|2022-09-07 04:35:00|23.01|20.82|22.68|20.52|23.01|20.82|22.57|20.42|0
1662525600000|2022-09-07 04:40:00|22.62|20.47|22.67|20.51|22.84|20.66|22.62|20.46|0
1662525900000|2022-09-07 04:45:00|22.61|20.46|22.15|20.04|22.61|20.46|22.15|20.04|0
1662526200000|2022-09-07 04:50:00|22.12|20.01|21.87|19.79|22.17|20.06|21.59|19.53|0
1662526500000|2022-09-07 04:55:00|21.9|19.81|21.94|19.85|22.02|19.93|21.69|19.62|0
1662526800000|2022-09-07 05:00:00|21.89|19.8|21.88|19.8|22.15|20.04|21.63|19.57|0
1662527100000|2022-09-07 05:05:00|21.83|19.75|21.2|19.18|21.93|19.84|21.2|19.18|0
1662527400000|2022-09-07 05:10:00|21.25|19.22|21.13|19.12|21.3|19.27|20.94|18.94|0
1662527700000|2022-09-07 05:15:00|21.08|19.08|20.67|18.7|21.19|19.17|20.57|18.61|0
1662528000000|2022-09-07 05:20:00|20.72|18.75|20.66|18.69|20.96|18.97|20.56|18.6|0
1662528300000|2022-09-07 05:25:00|20.61|18.65|21.36|19.33|21.36|19.33|20.61|18.65|0
1662528600000|2022-09-07 05:30:00|21.34|19.3|21.46|19.41|21.56|19.51|21.15|19.14|0
1662528900000|2022-09-07 05:35:00|21.45|19.36|21.63|19.57|21.71|19.64|21.4|19.36|0
1662529200000|2022-09-07 05:40:00|21.6|19.54|21.18|19.16|21.65|19.59|21.13|19.12|0
1662529500000|2022-09-07 05:45:00|21.13|19.11|21.17|19.15|21.38|19.34|20.77|18.79|0
1662529800000|2022-09-07 05:50:00|21.22|19.2|21.16|19.14|21.47|19.43|21.13|19.12|0
1662530100000|2022-09-07 05:55:00|21.11|19.1|21.51|19.46|21.56|19.51|20.95|18.96|0
1662530400000|2022-09-07 06:00:00|21.46|19.41|22.37|20.24|22.45|20.31|21.07|19.06|0
1662530700000|2022-09-07 06:05:00|22.4|20.26|22.17|20.06|22.4|20.26|22.02|19.92|0
1662531000000|2022-09-07 06:10:00|22.28|20.16|21.07|19.06|22.28|20.16|21.02|19.02|0
1662531300000|2022-09-07 06:15:00|21.02|19.02|20.8|18.82|21.5|19.45|20.7|18.73|0
1662531600000|2022-09-07 06:20:00|20.75|18.78|20.22|18.29|20.78|18.8|19.95|18.05|0
1662531900000|2022-09-07 06:25:00|20.19|18.27|20.43|18.49|20.54|18.58|20.07|18.16|0
1662532200000|2022-09-07 06:30:00|20.36|18.42|20.45|18.5|20.93|18.94|20.33|18.4|0
1662532500000|2022-09-07 06:35:00|20.47|18.52|20.31|18.38|20.67|18.7|20.22|18.29|0
1662532800000|2022-09-07 06:40:00|20.29|18.36|20.08|18.17|20.31|18.37|19.87|17.98|0
1662533100000|2022-09-07 06:45:00|20.13|18.21|19.75|17.87|20.16|18.24|19.42|17.57|0
1662533400000|2022-09-07 06:50:00|19.78|17.9|20.19|18.26|20.19|18.26|19.61|17.74|0
1662533700000|2022-09-07 06:55:00|20.14|18.22|20.33|18.39|20.38|18.44|19.89|17.99|0
1662534000000|2022-09-07 07:00:00|19.96|18.06|20.14|18.22|20.27|18.34|19.3|17.46|0
1662534300000|2022-09-07 07:05:00|20.17|18.25|20.56|18.6|20.56|18.6|19.74|17.86|0
1662534600000|2022-09-07 07:10:00|20.48|18.53|20.75|18.77|20.93|18.94|19.95|18.05|0
1662534900000|2022-09-07 07:15:00|20.65|18.68|20.79|18.81|20.81|18.83|20.19|18.27|0
1662535200000|2022-09-07 07:20:00|20.69|18.72|21.19|19.17|21.19|19.17|20.11|18.19|0
1662535500000|2022-09-07 07:25:00|21.13|19.12|21.43|19.39|21.86|19.78|21.13|19.11|0
1662535800000|2022-09-07 07:30:00|21.49|19.44|20.76|18.78|22.09|19.99|20.76|18.78|0
1662536100000|2022-09-07 07:35:00|20.81|18.83|20.4|18.45|20.91|18.92|20.15|18.23|0
1662536400000|2022-09-07 07:40:00|20.42|18.48|19.94|18.04|20.49|18.54|19.9|18|0
1662536700000|2022-09-07 07:45:00|19.99|18.09|18.78|17|19.99|18.09|18.78|17|0
1662537000000|2022-09-07 07:50:00|18.88|17.08|19.03|17.22|19.35|17.5|18.78|16.99|0
1662537300000|2022-09-07 07:55:00|18.96|17.16|18.4|16.64|19.06|17.24|18.12|16.4|0
1662537600000|2022-09-07 08:00:00|18.39|16.62|17.42|15.76|18.7|16.92|17.42|15.76|0
1662537900000|2022-09-07 08:05:00|17.44|15.78|17.12|15.49|18.06|16.34|16.79|15.19|0
1662538200000|2022-09-07 08:10:00|17.16|15.53|17.77|16.08|17.82|16.12|17.14|15.51|0
1662538500000|2022-09-07 08:15:00|17.73|16.04|17.67|15.99|18.08|16.36|17.37|15.71|0
1662538800000|2022-09-07 08:20:00|17.63|15.95|17.73|16.04|18.03|16.31|17.54|15.87|0
1662539100000|2022-09-07 08:25:00|17.8|16.1|17.97|16.26|17.97|16.26|17.57|15.89|0
1662539400000|2022-09-07 08:30:00|17.92|16.22|17.6|15.92|17.97|16.26|17.51|15.84|0
1662539700000|2022-09-07 08:35:00|17.62|15.94|18|16.28|18.04|16.32|17.53|15.86|0
1662540000000|2022-09-07 08:40:00|18.13|16.41|17.9|16.19|18.27|16.53|17.85|16.15|0
1662540300000|2022-09-07 08:45:00|17.85|16.15|17.33|15.68|17.85|16.15|17.33|15.68|0
1662540600000|2022-09-07 08:50:00|17.35|15.7|17.08|15.45|17.73|16.04|16.82|15.22|0
1662540900000|2022-09-07 08:55:00|17.12|15.49|16.83|15.23|17.12|15.49|16.73|15.14|0
1662541200000|2022-09-07 09:00:00|16.81|15.21|17.9|16.2|17.91|16.2|16.81|15.21|0
1662541500000|2022-09-07 09:05:00|17.86|16.16|18.01|16.29|18.01|16.29|17.61|15.93|0
1662541800000|2022-09-07 09:10:00|18.03|16.31|17.91|16.2|18.16|16.43|17.71|16.03|0
1662542100000|2022-09-07 09:15:00|17.84|16.14|17.39|15.73|17.86|16.16|17.39|15.73|0
1662542400000|2022-09-07 09:20:00|17.34|15.69|17.73|16.04|17.82|16.13|17.12|15.49|0
1662542700000|2022-09-07 09:25:00|17.69|16|17.54|15.87|17.91|16.2|17.41|15.75|0
1662543000000|2022-09-07 09:30:00|17.5|15.83|17.65|15.97|17.85|16.15|17.5|15.83|0
1662543300000|2022-09-07 09:35:00|17.54|15.87|17.98|16.26|17.98|16.26|17.22|15.58|0
1662543600000|2022-09-07 09:40:00|18|16.29|17.38|15.73|18|16.29|17.25|15.61|0
1662543900000|2022-09-07 09:45:00|17.34|15.69|17.11|15.48|17.61|15.93|17.05|15.42|0
1662544200000|2022-09-07 09:50:00|17.2|15.56|17.28|15.63|17.37|15.71|17.09|15.46|0
1662544500000|2022-09-07 09:55:00|17.23|15.59|16.92|15.31|17.23|15.59|16.88|15.27|0
1662544800000|2022-09-07 10:00:00|16.9|15.29|17.35|15.7|17.39|15.74|16.75|15.15|0
1662545100000|2022-09-07 10:05:00|17.37|15.72|17.34|15.69|17.44|15.78|16.99|15.37|0
1662545400000|2022-09-07 10:10:00|17.32|15.67|17.46|15.8|17.65|15.97|17.25|15.61|0
1662545700000|2022-09-07 10:15:00|17.51|15.84|17.37|15.71|17.95|16.24|17.37|15.71|0
1662546000000|2022-09-07 10:20:00|17.41|15.75|17.14|15.5|17.63|15.95|17.01|15.39|0
1662546300000|2022-09-07 10:25:00|17.18|15.54|16.95|15.34|17.31|15.66|16.95|15.34|0
1662546600000|2022-09-07 10:30:00|17|15.38|17.34|15.69|17.34|15.69|16.98|15.36|0
1662546900000|2022-09-07 10:35:00|17.36|15.71|16.98|15.36|17.42|15.77|16.76|15.17|0
1662547200000|2022-09-07 10:40:00|16.89|15.28|17.1|15.47|17.33|15.68|16.89|15.28|0
1662547500000|2022-09-07 10:45:00|17.08|15.45|17.49|15.82|17.76|16.07|17.01|15.39|0
1662547800000|2022-09-07 10:50:00|17.47|15.8|17.04|15.42|17.49|15.82|16.95|15.34|0
1662548100000|2022-09-07 10:55:00|17.08|15.46|17.34|15.69|17.52|15.85|17.04|15.41|0
1662548400000|2022-09-07 11:00:00|17.27|15.63|17.37|15.72|17.48|15.82|17.23|15.59|0
1662548700000|2022-09-07 11:05:00|17.35|15.7|17.63|15.95|17.68|15.99|17.04|15.42|0
1662549000000|2022-09-07 11:10:00|17.59|15.91|17.18|15.54|17.63|15.95|17.18|15.54|0
1662549300000|2022-09-07 11:15:00|17.13|15.5|17.3|15.65|17.39|15.74|17.04|15.42|0
1662549600000|2022-09-07 11:20:00|17.34|15.69|16.85|15.25|17.39|15.73|16.85|15.25|0
1662549900000|2022-09-07 11:25:00|16.9|15.29|16.93|15.32|16.94|15.33|16.85|15.24|0
1662550200000|2022-09-07 11:30:00|16.89|15.28|17.19|15.55|17.37|15.71|16.84|15.24|0
1662550500000|2022-09-07 11:35:00|17.23|15.59|19.44|17.59|19.44|17.59|17.05|15.43|0
1662550800000|2022-09-07 11:40:00|18.9|17.1|18.77|16.98|20.23|18.3|18.77|16.98|0
1662551100000|2022-09-07 11:45:00|18.86|17.07|18.68|16.9|19.01|17.2|18.31|16.57|0
1662551400000|2022-09-07 11:50:00|18.72|16.94|18.34|16.59|19.1|17.28|18.32|16.57|0
1662551700000|2022-09-07 11:55:00|18.39|16.63|18.56|16.8|18.75|16.97|18.11|16.38|0
1662552000000|2022-09-07 12:00:00|18.52|16.75|18.32|16.58|18.61|16.84|18.12|16.39|0
1662552300000|2022-09-07 12:05:00|18.41|16.66|19.65|17.78|20.2|18.27|18.41|16.66|0
1662552600000|2022-09-07 12:10:00|19.7|17.82|20.61|18.65|21.07|19.07|19.7|17.82|0
1662552900000|2022-09-07 12:15:00|20.56|18.6|20.4|18.46|20.76|18.78|20.06|18.15|0
1662553200000|2022-09-07 12:20:00|20.5|18.55|20.44|18.49|20.8|18.82|19.95|18.05|0
1662553500000|2022-09-07 12:25:00|20.49|18.54|20.71|18.74|20.94|18.95|20.29|18.36|0
1662553800000|2022-09-07 12:30:00|20.63|18.67|19.95|18.05|20.83|18.85|19.92|18.02|0
1662554100000|2022-09-07 12:35:00|20.07|18.16|19.13|17.31|20.22|18.29|19.13|17.31|0
1662554400000|2022-09-07 12:40:00|19.09|17.27|19.29|17.46|19.32|17.48|18.94|17.14|0
1662554700000|2022-09-07 12:45:00|19.27|17.43|19.77|17.89|19.9|18|19.22|17.39|0
1662555000000|2022-09-07 12:50:00|19.74|17.86|20.58|18.62|20.69|18.72|19.55|17.69|0
1662555300000|2022-09-07 12:55:00|20.53|18.58|19.43|17.58|20.53|18.58|19.43|17.58|0
1662555600000|2022-09-07 13:00:00|19.48|17.62|19.52|17.66|19.77|17.89|19.28|17.44|0
1662555900000|2022-09-07 13:05:00|19.57|17.7|19.27|17.43|19.57|17.7|18.98|17.18|0
1662556200000|2022-09-07 13:10:00|19.22|17.39|18.96|17.16|20|18.09|18.96|17.16|0
1662556500000|2022-09-07 13:15:00|18.92|17.11|18.25|16.51|18.94|17.14|18.2|16.47|0
1662556800000|2022-09-07 13:20:00|18.29|16.55|18.29|16.54|18.48|16.72|18.02|16.3|0
1662557100000|2022-09-07 13:25:00|18.24|16.5|18.46|16.7|18.8|17.01|18.24|16.5|0
1662557400000|2022-09-07 13:30:00|18.51|16.75|17.31|15.66|18.84|17.04|17.31|15.66|0
1662557700000|2022-09-07 13:35:00|17.36|15.7|15.35|13.89|17.4|15.74|15.23|13.78|0
1662558000000|2022-09-07 13:40:00|15.43|13.96|15.34|13.88|15.95|14.43|14.76|13.35|0
1662558300000|2022-09-07 13:45:00|15.22|13.77|15.01|13.58|15.34|13.88|14.63|13.23|0
1662558600000|2022-09-07 13:50:00|14.97|13.55|15.5|14.02|16.17|14.63|14.93|13.51|0
1662558900000|2022-09-07 13:55:00|15.62|14.14|15.86|14.35|16.16|14.62|14.78|13.37|0
1662559200000|2022-09-07 14:00:00|15.9|14.39|15.2|13.75|17.19|15.56|15.04|13.61|0
1662559500000|2022-09-07 14:05:00|15.24|13.79|15.8|14.3|16.35|14.79|14.92|13.5|0
1662559800000|2022-09-07 14:10:00|15.72|14.22|16.95|15.33|16.99|15.37|15.39|13.93|0
1662560100000|2022-09-07 14:15:00|16.9|15.29|15.95|14.43|17.44|15.78|15.75|14.25|0
1662560400000|2022-09-07 14:20:00|15.99|14.47|16.07|14.54|16.28|14.73|15.45|13.98|0
1662560700000|2022-09-07 14:25:00|16.15|14.62|14.84|13.43|16.45|14.89|14.76|13.36|0
1662561000000|2022-09-07 14:30:00|14.49|13.11|14.21|12.86|14.49|13.11|13.29|12.02|0
1662561300000|2022-09-07 14:35:00|14.13|12.79|14.36|12.99|14.67|13.27|13.76|12.45|0
1662561600000|2022-09-07 14:40:00|14.32|12.95|14.54|13.16|15.09|13.66|13.97|12.64|0
1662561900000|2022-09-07 14:45:00|14.5|13.12|14.65|13.25|14.92|13.5|14.35|12.98|0
1662562200000|2022-09-07 14:50:00|14.69|13.29|13.91|12.59|14.8|13.39|13.62|12.32|0
1662562500000|2022-09-07 14:55:00|13.95|12.62|14.06|12.72|14.13|12.79|13.58|12.28|0
1662562800000|2022-09-07 15:00:00|14.09|12.75|13.2|11.94|14.75|13.34|13.13|11.88|0
1662563100000|2022-09-07 15:05:00|13.31|12.04|12.87|11.65|13.56|12.27|12.56|11.36|0
1662563400000|2022-09-07 15:10:00|12.86|11.63|12.07|10.87|12.86|11.63|11.73|10.53|0
1662563700000|2022-09-07 15:15:00|12.1|10.9|12.28|11.08|12.95|11.72|11.98|10.78|0
1662564000000|2022-09-07 15:20:00|12.25|11.05|12.02|10.82|12.4|11.2|11.89|10.69|0
1662564300000|2022-09-07 15:25:00|12.05|10.85|12.46|11.26|12.49|11.29|11.86|10.66|0
1662564600000|2022-09-07 15:30:00|12.33|11.13|12.58|11.38|12.75|11.54|11.91|10.71|0
1662564900000|2022-09-07 15:35:00|12.48|11.28|12.28|11.08|12.51|11.31|11.99|10.79|0
1662565200000|2022-09-07 15:40:00|12.31|11.11|12.74|11.52|12.91|11.68|12.05|10.85|0
1662565500000|2022-09-07 15:45:00|12.7|11.49|12.14|10.94|12.74|11.52|11.98|10.78|0
1662565800000|2022-09-07 15:50:00|12.1|10.9|11.81|10.61|12.2|11|11.78|10.58|0
1662566100000|2022-09-07 15:55:00|11.78|10.58|12.19|10.99|12.25|11.05|11.6|10.4|0
1662566400000|2022-09-07 16:00:00|12.12|10.92|12.12|10.92|12.22|11.02|11.83|10.63|0
1662566700000|2022-09-07 16:05:00|12.11|10.91|11.87|10.67|12.7|11.49|11.87|10.67|0
1662567000000|2022-09-07 16:10:00|11.92|10.72|12.39|11.19|12.49|11.29|11.85|10.65|0
1662567300000|2022-09-07 16:15:00|12.42|11.22|12.93|11.7|13|11.76|12.29|11.09|0
1662567600000|2022-09-07 16:20:00|12.96|11.73|13.39|12.11|13.72|12.42|12.82|11.6|0
1662567900000|2022-09-07 16:25:00|13.46|12.18|12.81|11.59|13.57|12.28|12.71|11.5|0
1662568200000|2022-09-07 16:30:00|12.88|11.65|12.66|11.45|13.3|12.04|12.66|11.45|0
1662568500000|2022-09-07 16:35:00|12.59|11.39|11.81|10.61|12.9|11.67|11.81|10.61|0
1662568800000|2022-09-07 16:40:00|11.78|10.58|11.27|10.07|11.97|10.77|10.73|9.53|0
1662569100000|2022-09-07 16:45:00|11.21|10.01|10.69|9.49|11.24|10.04|10.46|9.26|0
1662569400000|2022-09-07 16:50:00|10.72|9.52|10.94|9.74|11.01|9.81|10.63|9.43|0
1662569700000|2022-09-07 16:55:00|11|9.8|10.79|9.59|11.3|10.1|10.79|9.59|0
1662570000000|2022-09-07 17:00:00|10.82|9.62|10.13|8.93|10.91|9.71|10.02|8.82|0
1662570300000|2022-09-07 17:05:00|10.19|8.99|10.24|9.04|10.43|9.23|10.02|8.82|0
1662570600000|2022-09-07 17:10:00|10.26|9.06|10.34|9.14|10.54|9.34|10.18|8.98|0
1662570900000|2022-09-07 17:15:00|10.28|9.08|10.59|9.39|10.71|9.51|10.14|8.94|0
1662571200000|2022-09-07 17:20:00|10.62|9.42|10.53|9.33|10.7|9.5|10.14|8.94|0
1662571500000|2022-09-07 17:25:00|10.5|9.3|10.81|9.61|10.93|9.73|10.5|9.3|0
1662571800000|2022-09-07 17:30:00|10.78|9.58|10.22|9.02|10.87|9.67|10.18|8.98|0
1662572100000|2022-09-07 17:35:00|10.23|9.03|9.81|8.61|10.34|9.14|9.68|8.48|0
1662572400000|2022-09-07 17:40:00|9.84|8.64|9.08|7.88|9.84|8.64|9.03|7.83|0
1662572700000|2022-09-07 17:45:00|9.11|7.91|8.95|7.75|9.33|8.13|8.93|7.73|0
1662573000000|2022-09-07 17:50:00|8.93|7.73|8.77|7.57|9.03|7.83|8.73|7.53|0
1662573300000|2022-09-07 17:55:00|8.73|7.53|8.87|7.67|9.04|7.84|8.73|7.53|0
1662573600000|2022-09-07 18:00:00|8.77|7.57|7.86|6.66|8.94|7.74|7.84|6.64|0
1662573900000|2022-09-07 18:05:00|7.84|6.64|8.45|7.25|8.55|7.35|7.78|6.58|0
1662574200000|2022-09-07 18:10:00|8.5|7.3|8.38|7.18|8.64|7.44|8.33|7.13|0
1662574500000|2022-09-07 18:15:00|8.4|7.2|9.05|7.85|9.07|7.87|8.26|7.06|0
1662574800000|2022-09-07 18:20:00|9.02|7.82|8.92|7.72|9.14|7.94|8.87|7.67|0
1662575100000|2022-09-07 18:25:00|8.87|7.67|7.81|6.61|8.92|7.72|7.81|6.61|0
1662575400000|2022-09-07 18:30:00|7.79|6.59|7.58|6.38|8.03|6.83|7.58|6.38|0
1662575700000|2022-09-07 18:35:00|7.56|6.36|7.62|6.42|7.71|6.51|7.41|6.21|0
1662576000000|2022-09-07 18:40:00|7.6|6.4|7.55|6.35|7.64|6.44|7.34|6.14|0
1662576300000|2022-09-07 18:45:00|7.53|6.33|7.38|6.18|7.62|6.42|7.38|6.18|0
1662576600000|2022-09-07 18:50:00|7.39|6.19|7.33|6.13|7.72|6.52|7.27|6.07|0
1662576900000|2022-09-07 18:55:00|7.34|6.14|7.44|6.24|7.57|6.37|7.14|5.94|0
1662577200000|2022-09-07 19:00:00|7.42|6.22|7.21|6.01|7.54|6.34|7.07|5.87|0
1662577500000|2022-09-07 19:05:00|7.17|5.97|6.87|5.67|7.32|6.12|6.87|5.67|0
1662577800000|2022-09-07 19:10:00|6.91|5.71|6.96|5.76|7.14|5.94|6.9|5.7|0
1662578100000|2022-09-07 19:15:00|6.94|5.74|7.14|5.94|7.24|6.04|6.72|5.52|0
1662578400000|2022-09-07 19:20:00|7.18|5.98|6.95|5.75|7.28|6.08|6.91|5.71|0
1662578700000|2022-09-07 19:25:00|6.96|5.76|6.6|5.4|6.97|5.77|6.54|5.34|0
1662579000000|2022-09-07 19:30:00|6.56|5.36|6.72|5.52|6.94|5.74|6.56|5.36|0
1662579300000|2022-09-07 19:35:00|6.76|5.56|6.99|5.79|7.12|5.92|6.69|5.49|0
1662579600000|2022-09-07 19:40:00|7.01|5.81|6.97|5.77|7.26|6.06|6.91|5.71|0
1662579900000|2022-09-07 19:45:00|7.01|5.81|6.61|5.41|7.05|5.85|6.54|5.34|0
1662580200000|2022-09-07 19:50:00|6.63|5.43|6.9|5.7|7.12|5.92|6.63|5.43|0
1662580500000|2022-09-07 19:55:00|6.94|5.74|7.16|5.96|7.43|6.23|6.94|5.74|0
1662580800000|2022-09-07 20:00:00|7.09|5.89|7.34|6.14|7.49|6.29|7.09|5.89|0
1662581100000|2022-09-07 20:05:00|7.36|6.16|7.33|6.13|7.5|6.3|7.27|6.07|0
1662581400000|2022-09-07 20:10:00|7.39|6.19|7.41|6.21|7.45|6.25|7.29|6.09|0
1662581700000|2022-09-07 20:15:00|7.45|6.05|7.28|5.88|7.45|6.05|7.28|5.88|0
1662582000000|2022-09-07 20:20:00|7.26|5.86|7.21|5.81|7.26|5.86|7.17|5.77|0
1662582300000|2022-09-07 20:25:00|7.2|5.8|7.2|5.8|7.2|5.8|7.11|5.71|0
1662582600000|2022-09-07 20:30:00|7.18|5.78|7.2|5.8|7.24|5.84|7.14|5.74|0
1662582900000|2022-09-07 20:35:00|7.18|5.78|7.15|5.75|7.2|5.8|7.15|5.75|0
1662583200000|2022-09-07 20:40:00|7.19|5.79|7.21|5.81|7.23|5.83|7.15|5.75|0
1662583500000|2022-09-07 20:45:00|7.23|5.83|7.2|5.8|7.23|5.83|7.17|5.77|0
1662583800000|2022-09-07 20:50:00|7.18|5.78|7.22|5.82|7.22|5.82|7.16|5.76|0
1662584100000|2022-09-07 20:55:00|7.2|5.8|7.31|5.91|7.31|5.91|7.2|5.8|0
1662584400000|2022-09-07 21:00:00|7.27|5.87|7.25|5.85|7.33|5.93|7.25|5.85|0
1662584700000|2022-09-07 21:05:00|7.26|5.86|7.19|5.79|7.27|5.87|7.18|5.78|0
1662585000000|2022-09-07 21:10:00|7.18|5.78|7.16|5.76|7.18|5.78|7.16|5.76|0
1662585300000|2022-09-07 21:15:00|7.14|5.74|7.16|5.76|7.16|5.76|7.14|5.74|0
1662585600000|2022-09-07 21:20:00|7.15|5.75|7.16|5.76|7.17|5.77|7.15|5.75|0
1662585900000|2022-09-07 21:25:00|7.14|5.74|7.13|5.73|7.14|5.74|7.13|5.73|0
1662586200000|2022-09-07 21:30:00|7.12|5.72|7.14|5.74|7.15|5.75|7.12|5.72|0
1662586500000|2022-09-07 21:35:00|7.15|5.75|7.14|5.74|7.16|5.76|7.14|5.74|0
1662586800000|2022-09-07 21:40:00|7.13|5.73|7.13|5.73|7.14|5.74|7.12|5.72|0
1662587100000|2022-09-07 21:45:00|7.12|5.72|7.15|5.75|7.16|5.76|7.12|5.72|0
1662587400000|2022-09-07 21:50:00|7.13|5.73|7.13|5.73|7.16|5.76|7.11|5.71|0
1662587700000|2022-09-07 21:55:00|7.14|5.74|7.12|5.72|7.14|5.74|7.1|5.7|0
1662588000000|2022-09-07 22:00:00|7.06|5.66|6.89|5.49|7.06|5.66|6.81|5.41|0
1662588300000|2022-09-07 22:05:00|6.9|5.5|6.77|5.37|6.9|5.5|6.77|5.37|0
1662588600000|2022-09-07 22:10:00|6.78|5.38|6.84|5.44|6.84|5.44|6.77|5.37|0
1662588900000|2022-09-07 22:15:00|6.85|5.45|6.88|5.48|6.91|5.51|6.81|5.41|0
1662589200000|2022-09-07 22:20:00|6.89|5.49|6.85|5.45|6.91|5.51|6.83|5.43|0
1662589500000|2022-09-07 22:25:00|6.87|5.47|6.9|5.5|6.92|5.52|6.85|5.45|0
1662589800000|2022-09-07 22:30:00|6.88|5.48|6.96|5.56|6.96|5.56|6.88|5.48|0
1662590100000|2022-09-07 22:35:00|6.98|5.58|7.05|5.65|7.09|5.69|6.97|5.57|0
1662590400000|2022-09-07 22:40:00|7.09|5.69|7.08|5.68|7.11|5.71|7.05|5.65|0
1662590700000|2022-09-07 22:45:00|7.1|5.7|7.14|5.74|7.18|5.78|7.1|5.7|0
1662591000000|2022-09-07 22:50:00|7.13|5.73|7.11|5.71|7.14|5.74|7.09|5.69|0
1662591300000|2022-09-07 22:55:00|7.1|5.7|6.97|5.57|7.13|5.73|6.97|5.57|0
1662591600000|2022-09-07 23:00:00|6.99|5.59|7.1|5.7|7.13|5.73|6.98|5.58|0
1662591900000|2022-09-07 23:05:00|7.11|5.71|7.04|5.64|7.12|5.72|7.04|5.64|0
1662592200000|2022-09-07 23:10:00|7.02|5.62|7.06|5.66|7.06|5.66|7.01|5.61|0
1662592500000|2022-09-07 23:15:00|7.05|5.65|7.03|5.63|7.05|5.65|6.83|5.43|0
1662592800000|2022-09-07 23:20:00|7.01|5.61|7.14|5.74|7.17|5.77|7.01|5.61|0
1662593100000|2022-09-07 23:25:00|7.13|5.73|7.16|5.76|7.16|5.76|7.12|5.72|0
1662593400000|2022-09-07 23:30:00|7.14|5.74|7.13|5.73|7.16|5.76|7.12|5.72|0
1662593700000|2022-09-07 23:35:00|7.24|5.84|7.21|5.81|7.28|5.88|7.19|5.79|0
1662594000000|2022-09-07 23:40:00|7.23|5.83|7.23|5.83|7.25|5.85|7.19|5.79|0
1662594300000|2022-09-07 23:45:00|7.25|5.85|7.18|5.78|7.25|5.85|7.16|5.76|0
1662594600000|2022-09-07 23:50:00|7.16|5.76|7.28|5.88|7.3|5.9|7.16|5.76|0
1662594900000|2022-09-07 23:55:00|7.26|5.86|7.22|5.82|7.28|5.88|7.21|5.81|0
1662595200000|2022-09-08 00:00:00|7.25|5.85|7.31|5.91|7.35|5.95|7.07|5.67|0
1662595500000|2022-09-08 00:05:00|7.32|5.92|7.29|5.89|7.35|5.95|7.2|5.8|0
1662595800000|2022-09-08 00:10:00|7.3|5.9|7.23|5.83|7.34|5.94|7.19|5.79|0
1662596100000|2022-09-08 00:15:00|7.22|5.82|6.81|5.41|7.22|5.82|6.68|5.28|0
1662596400000|2022-09-08 00:20:00|6.83|5.43|6.86|5.46|6.86|5.46|6.62|5.22|0
1662596700000|2022-09-08 00:25:00|6.88|5.48|6.82|5.42|6.9|5.5|6.78|5.38|0
1662597000000|2022-09-08 00:30:00|6.84|5.44|6.94|5.54|6.99|5.59|6.8|5.4|0
1662597300000|2022-09-08 00:35:00|6.93|5.53|6.85|5.45|7.03|5.63|6.85|5.45|0
1662597600000|2022-09-08 00:40:00|6.87|5.47|6.88|5.48|6.96|5.56|6.87|5.47|0
1662597900000|2022-09-08 00:45:00|6.9|5.5|6.92|5.52|6.96|5.56|6.86|5.46|0
1662598200000|2022-09-08 00:50:00|6.94|5.54|6.81|5.41|6.97|5.57|6.77|5.37|0
1662598500000|2022-09-08 00:55:00|6.79|5.39|6.79|5.39|6.83|5.43|6.71|5.31|0
1662598800000|2022-09-08 01:00:00|6.8|5.4|6.76|5.36|6.82|5.42|6.73|5.33|0
1662599100000|2022-09-08 01:05:00|6.78|5.38|6.53|5.13|6.8|5.4|6.49|5.09|0
1662599400000|2022-09-08 01:10:00|6.55|5.15|6.51|5.11|6.56|5.16|6.49|5.09|0
1662599700000|2022-09-08 01:15:00|6.53|5.13|6.77|5.37|6.79|5.39|6.44|5.04|0
1662600000000|2022-09-08 01:20:00|6.79|5.39|6.63|5.23|6.81|5.41|6.59|5.19|0
1662600300000|2022-09-08 01:25:00|6.64|5.24|6.57|5.17|6.67|5.27|6.55|5.15|0
1662600600000|2022-09-08 01:30:00|6.59|5.19|6.64|5.24|6.66|5.26|6.54|5.14|0
1662600900000|2022-09-08 01:35:00|6.62|5.22|6.79|5.39|6.79|5.39|6.56|5.16|0
1662601200000|2022-09-08 01:40:00|6.77|5.37|6.74|5.34|6.77|5.37|6.65|5.25|0
1662601500000|2022-09-08 01:45:00|6.73|5.33|6.7|5.3|6.73|5.33|6.66|5.26|0
1662601800000|2022-09-08 01:50:00|6.69|5.29|6.69|5.29|6.75|5.35|6.66|5.26|0
1662602100000|2022-09-08 01:55:00|6.7|5.3|6.73|5.33|6.75|5.35|6.69|5.29|0
1662602400000|2022-09-08 02:00:00|6.75|5.35|6.68|5.28|6.75|5.35|6.63|5.23|0
1662602700000|2022-09-08 02:05:00|6.7|5.3|6.7|5.3|6.72|5.32|6.65|5.25|0
1662603000000|2022-09-08 02:10:00|6.68|5.28|6.73|5.33|6.73|5.33|6.64|5.24|0
1662603300000|2022-09-08 02:15:00|6.71|5.31|6.67|5.27|6.77|5.37|6.67|5.27|0
1662603600000|2022-09-08 02:20:00|6.65|5.25|6.62|5.22|6.7|5.3|6.61|5.21|0
1662603900000|2022-09-08 02:25:00|6.63|5.23|6.7|5.3|6.7|5.3|6.59|5.19|0
1662604200000|2022-09-08 02:30:00|6.68|5.28|6.71|5.31|6.71|5.31|6.64|5.24|0
1662604500000|2022-09-08 02:35:00|6.73|5.33|6.88|5.48|6.92|5.52|6.71|5.31|0
1662604800000|2022-09-08 02:40:00|6.9|5.5|6.9|5.5|6.92|5.52|6.86|5.46|0
1662605100000|2022-09-08 02:45:00|6.88|5.48|6.91|5.51|6.99|5.59|6.86|5.46|0
1662605400000|2022-09-08 02:50:00|6.93|5.53|6.96|5.56|6.96|5.56|6.91|5.51|0
1662605700000|2022-09-08 02:55:00|6.95|5.55|7|5.6|7|5.6|6.9|5.5|0
1662606000000|2022-09-08 03:00:00|6.98|5.58|6.9|5.5|6.98|5.58|6.88|5.48|0
1662606300000|2022-09-08 03:05:00|6.91|5.51|6.79|5.39|6.94|5.54|6.77|5.37|0
1662606600000|2022-09-08 03:10:00|6.77|5.37|6.59|5.19|6.81|5.41|6.59|5.19|0
1662606900000|2022-09-08 03:15:00|6.58|5.18|6.61|5.21|6.71|5.31|6.58|5.18|0
1662607200000|2022-09-08 03:20:00|6.59|5.19|6.67|5.27|6.7|5.3|6.59|5.19|0
1662607500000|2022-09-08 03:25:00|6.64|5.24|6.79|5.39|6.79|5.39|6.64|5.24|0
1662607800000|2022-09-08 03:30:00|6.77|5.37|6.71|5.31|6.77|5.37|6.69|5.29|0
1662608100000|2022-09-08 03:35:00|6.7|5.3|6.77|5.37|6.78|5.38|6.63|5.23|0
1662608400000|2022-09-08 03:40:00|6.76|5.36|6.72|5.32|6.82|5.42|6.7|5.3|0
1662608700000|2022-09-08 03:45:00|6.73|5.33|6.77|5.37|6.81|5.41|6.72|5.32|0
1662609000000|2022-09-08 03:50:00|6.79|5.39|6.79|5.39|6.83|5.43|6.75|5.35|0
1662609300000|2022-09-08 03:55:00|6.77|5.37|6.74|5.34|6.79|5.39|6.67|5.27|0
1662609600000|2022-09-08 04:00:00|6.72|5.32|6.58|5.18|6.72|5.32|6.58|5.18|0
1662609900000|2022-09-08 04:05:00|6.6|5.2|6.58|5.18|6.68|5.28|6.58|5.18|0
1662610200000|2022-09-08 04:10:00|6.57|5.17|6.52|5.12|6.62|5.22|6.52|5.12|0
1662610500000|2022-09-08 04:15:00|6.51|5.11|6.59|5.19|6.61|5.21|6.5|5.1|0
1662610800000|2022-09-08 04:20:00|6.57|5.17|6.41|5.01|6.57|5.17|6.41|5.01|0
1662611100000|2022-09-08 04:25:00|6.43|5.03|6.5|5.1|6.56|5.16|6.43|5.03|0
1662611400000|2022-09-08 04:30:00|6.51|5.11|6.51|5.11|6.56|5.16|6.48|5.08|0
1662611700000|2022-09-08 04:35:00|6.53|5.13|6.45|5.05|6.53|5.13|6.44|5.04|0
1662612000000|2022-09-08 04:40:00|6.43|5.03|6.39|4.99|6.45|5.05|6.36|4.96|0
1662612300000|2022-09-08 04:45:00|6.41|5.01|6.43|5.03|6.45|5.05|6.37|4.97|0
1662612600000|2022-09-08 04:50:00|6.44|5.04|6.42|5.02|6.48|5.08|6.41|5.01|0
1662612900000|2022-09-08 04:55:00|6.4|5|6.34|4.94|6.42|5.02|6.32|4.92|0
1662613200000|2022-09-08 05:00:00|6.32|4.92|6.34|4.94|6.36|4.96|6.28|4.88|0
1662613500000|2022-09-08 05:05:00|6.33|4.93|6.28|4.88|6.33|4.93|6.22|4.82|0
1662613800000|2022-09-08 05:10:00|6.29|4.89|6.29|4.89|6.33|4.93|6.2|4.8|0
1662614100000|2022-09-08 05:15:00|6.28|4.88|6.19|4.79|6.36|4.96|6.16|4.76|0
1662614400000|2022-09-08 05:20:00|6.2|4.8|6.26|4.86|6.3|4.9|6.19|4.79|0
1662614700000|2022-09-08 05:25:00|6.28|4.88|6.24|4.84|6.28|4.88|6.19|4.79|0
1662615000000|2022-09-08 05:30:00|6.25|4.85|6.31|4.91|6.33|4.93|6.2|4.8|0
1662615300000|2022-09-08 05:35:00|6.29|4.89|6.23|4.83|6.31|4.91|6.23|4.83|0
1662615600000|2022-09-08 05:40:00|6.22|4.82|6.39|4.99|6.39|4.99|6.21|4.81|0
1662615900000|2022-09-08 05:45:00|6.4|5|6.31|4.91|6.42|5.02|6.29|4.89|0
1662616200000|2022-09-08 05:50:00|6.33|4.93|6.36|4.96|6.4|5|6.29|4.89|0
1662616500000|2022-09-08 05:55:00|6.37|4.97|6.17|4.77|6.4|5|6.16|4.76|0
1662616800000|2022-09-08 06:00:00|6.16|4.76|6.01|4.61|6.37|4.97|5.98|4.58|0
1662617100000|2022-09-08 06:05:00|6.05|4.65|5.94|4.54|6.22|4.82|5.94|4.54|0
1662617400000|2022-09-08 06:10:00|5.92|4.52|5.68|4.28|5.99|4.59|5.68|4.28|0
1662617700000|2022-09-08 06:15:00|5.69|4.29|5.61|4.21|5.69|4.29|5.53|4.13|0
1662618000000|2022-09-08 06:20:00|5.59|4.19|5.79|4.39|5.81|4.41|5.58|4.18|0
1662618300000|2022-09-08 06:25:00|5.8|4.4|5.83|4.43|5.85|4.45|5.75|4.35|0
1662618600000|2022-09-08 06:30:00|5.85|4.45|5.84|4.44|5.9|4.5|5.81|4.41|0
1662618900000|2022-09-08 06:35:00|5.85|4.45|6.03|4.63|6.12|4.72|5.85|4.45|0
1662619200000|2022-09-08 06:40:00|6.01|4.61|5.96|4.56|6.08|4.68|5.96|4.56|0
1662619500000|2022-09-08 06:45:00|5.94|4.54|6.06|4.66|6.11|4.71|5.92|4.52|0
1662619800000|2022-09-08 06:50:00|6.07|4.67|6.1|4.7|6.14|4.74|6.04|4.64|0
1662620100000|2022-09-08 06:55:00|6.12|4.72|6.13|4.73|6.17|4.77|6.05|4.65|0
1662620400000|2022-09-08 07:00:00|6.12|4.72|6.01|4.61|6.24|4.84|5.94|4.54|0
1662620700000|2022-09-08 07:05:00|5.91|4.71|6.03|4.83|6.08|4.88|5.78|4.58|0
1662621000000|2022-09-08 07:10:00|5.96|4.76|6.04|4.84|6.19|4.99|5.96|4.76|0
1662621300000|2022-09-08 07:15:00|6.06|4.86|6.36|5.16|6.48|5.28|6.04|4.84|0
1662621600000|2022-09-08 07:20:00|6.4|5.2|6.68|5.48|6.92|5.72|6.4|5.2|0
1662621900000|2022-09-08 07:25:00|6.72|5.52|6.8|5.6|7|5.8|6.72|5.52|0
1662622200000|2022-09-08 07:30:00|6.82|5.62|7.03|5.83|7.25|6.05|6.82|5.62|0
1662622500000|2022-09-08 07:35:00|7.05|5.85|7.03|5.83|7.24|6.04|6.95|5.75|0
1662622800000|2022-09-08 07:40:00|6.99|5.79|6.93|5.73|7.13|5.93|6.88|5.68|0
1662623100000|2022-09-08 07:45:00|6.94|5.74|6.87|5.67|7|5.8|6.82|5.62|0
1662623400000|2022-09-08 07:50:00|6.86|5.66|7.22|6.02|7.36|6.16|6.86|5.66|0
1662623700000|2022-09-08 07:55:00|7.24|6.04|6.99|5.79|7.32|6.12|6.95|5.75|0
1662624000000|2022-09-08 08:00:00|7.01|5.81|7.27|6.07|7.42|6.22|7.01|5.81|0
1662624300000|2022-09-08 08:05:00|7.25|6.05|7.27|6.07|7.34|6.14|7.1|5.9|0
1662624600000|2022-09-08 08:10:00|7.29|6.09|6.93|5.73|7.29|6.09|6.93|5.73|0
1662624900000|2022-09-08 08:15:00|6.91|5.71|6.84|5.64|7.05|5.85|6.77|5.57|0
1662625200000|2022-09-08 08:20:00|6.82|5.62|7.06|5.86|7.11|5.91|6.76|5.56|0
1662625500000|2022-09-08 08:25:00|7.04|5.84|7.08|5.88|7.39|6.19|7.04|5.84|0
1662625800000|2022-09-08 08:30:00|7.09|5.89|7.19|5.99|7.23|6.03|7.03|5.83|0
1662626100000|2022-09-08 08:35:00|7.13|5.93|7.19|5.99|7.23|6.03|7.08|5.88|0
1662626400000|2022-09-08 08:40:00|7.11|5.91|6.95|5.75|7.21|6.01|6.93|5.73|0
1662626700000|2022-09-08 08:45:00|6.93|5.73|6.89|5.69|7.01|5.81|6.83|5.63|0
1662627000000|2022-09-08 08:50:00|6.87|5.67|6.82|5.62|7.02|5.82|6.8|5.6|0
1662627300000|2022-09-08 08:55:00|6.81|5.61|6.68|5.48|6.88|5.68|6.68|5.48|0
1662627600000|2022-09-08 09:00:00|6.7|5.5|6.62|5.42|6.76|5.56|6.62|5.42|0
1662627900000|2022-09-08 09:05:00|6.64|5.44|6.81|5.61|6.83|5.63|6.58|5.38|0
1662628200000|2022-09-08 09:10:00|6.82|5.62|6.88|5.68|6.88|5.68|6.77|5.57|0
1662628500000|2022-09-08 09:15:00|6.86|5.66|6.8|5.6|6.94|5.74|6.75|5.55|0
1662628800000|2022-09-08 09:20:00|6.79|5.59|6.81|5.61|6.87|5.67|6.72|5.52|0
1662629100000|2022-09-08 09:25:00|6.8|5.6|6.78|5.58|6.85|5.65|6.75|5.55|0
1662629400000|2022-09-08 09:30:00|6.8|5.6|6.88|5.68|7.02|5.82|6.8|5.6|0
1662629700000|2022-09-08 09:35:00|6.86|5.66|6.69|5.49|6.98|5.78|6.68|5.48|0
1662630000000|2022-09-08 09:40:00|6.68|5.48|6.87|5.67|6.87|5.67|6.65|5.45|0
1662630300000|2022-09-08 09:45:00|6.84|5.64|6.9|5.7|6.95|5.75|6.77|5.57|0
1662630600000|2022-09-08 09:50:00|6.92|5.72|6.84|5.64|6.99|5.79|6.78|5.58|0
1662630900000|2022-09-08 09:55:00|6.83|5.63|6.64|5.44|6.88|5.68|6.64|5.44|0
1662631200000|2022-09-08 10:00:00|6.66|5.46|6.73|5.53|6.73|5.53|6.54|5.34|0
1662631500000|2022-09-08 10:05:00|6.75|5.55|6.67|5.47|6.92|5.72|6.65|5.45|0
1662631800000|2022-09-08 10:10:00|6.65|5.45|6.7|5.5|6.8|5.6|6.63|5.43|0
1662632100000|2022-09-08 10:15:00|6.69|5.49|6.72|5.52|6.83|5.63|6.68|5.48|0
1662632400000|2022-09-08 10:20:00|6.71|5.51|6.59|5.39|6.81|5.61|6.59|5.39|0
1662632700000|2022-09-08 10:25:00|6.61|5.41|6.57|5.37|6.74|5.54|6.55|5.35|0
1662633000000|2022-09-08 10:30:00|6.59|5.39|6.52|5.32|6.62|5.42|6.5|5.3|0
1662633300000|2022-09-08 10:35:00|6.5|5.3|6.44|5.24|6.68|5.48|6.39|5.19|0
1662633600000|2022-09-08 10:40:00|6.46|5.26|6.38|5.18|6.55|5.35|6.37|5.17|0
1662633900000|2022-09-08 10:45:00|6.39|5.19|6.25|5.05|6.42|5.22|6.12|4.92|0
1662634200000|2022-09-08 10:50:00|6.23|5.03|6.13|4.93|6.26|5.06|6.1|4.9|0
1662634500000|2022-09-08 10:55:00|6.17|4.97|6.27|5.07|6.32|5.12|6.15|4.95|0
1662634800000|2022-09-08 11:00:00|6.25|5.05|6.05|4.85|6.33|5.13|6.03|4.83|0
1662635100000|2022-09-08 11:05:00|6.07|4.87|6.06|4.86|6.25|5.05|6.06|4.86|0
1662635400000|2022-09-08 11:10:00|6.04|4.84|6.13|4.93|6.15|4.95|5.88|4.68|0
1662635700000|2022-09-08 11:15:00|6.15|4.95|6.29|5.09|6.31|5.11|6.15|4.95|0
1662636000000|2022-09-08 11:20:00|6.27|5.07|6.36|5.16|6.4|5.2|6.23|5.03|0
1662636300000|2022-09-08 11:25:00|6.34|5.14|6.28|5.08|6.43|5.23|6.28|5.08|0
1662636600000|2022-09-08 11:30:00|6.35|5.15|6.6|5.4|6.64|5.44|6.34|5.14|0
1662636900000|2022-09-08 11:35:00|6.58|5.38|6.47|5.27|6.73|5.53|6.46|5.26|0
1662637200000|2022-09-08 11:40:00|6.46|5.26|6.54|5.34|6.6|5.4|6.36|5.16|0
1662637500000|2022-09-08 11:45:00|6.57|5.37|6.74|5.54|6.74|5.54|6.55|5.35|0
1662637800000|2022-09-08 11:50:00|6.76|5.56|6.67|5.47|6.76|5.56|6.57|5.37|0
1662638100000|2022-09-08 11:55:00|6.69|5.49|6.53|5.33|6.71|5.51|6.51|5.31|0
1662638400000|2022-09-08 12:00:00|6.55|5.35|6.39|5.19|6.59|5.39|6.36|5.16|0
1662638700000|2022-09-08 12:05:00|6.37|5.17|6.3|5.1|6.41|5.21|6.26|5.06|0
1662639000000|2022-09-08 12:10:00|6.29|5.09|6.34|5.14|6.34|5.14|6.25|5.05|0
1662639300000|2022-09-08 12:15:00|6.33|5.13|6.49|5.29|6.76|5.56|5.84|4.64|0
1662639600000|2022-09-08 12:20:00|6.47|5.27|5.77|4.57|6.51|5.31|5.77|4.57|0
1662639900000|2022-09-08 12:25:00|5.82|4.62|6.01|4.81|6.17|4.97|5.75|4.55|0
1662640200000|2022-09-08 12:30:00|5.99|4.79|6.73|5.53|6.75|5.55|5.99|4.79|0
1662640500000|2022-09-08 12:35:00|6.67|5.47|6.62|5.42|6.73|5.53|6.48|5.28|0
1662640800000|2022-09-08 12:40:00|6.6|5.4|7.09|5.89|7.35|6.15|6.58|5.38|0
1662641100000|2022-09-08 12:45:00|7.11|5.91|6.9|5.7|7.21|6.01|6.74|5.54|0
1662641400000|2022-09-08 12:50:00|6.88|5.68|7.08|5.88|7.26|6.06|6.62|5.42|0
1662641700000|2022-09-08 12:55:00|7.12|5.92|7.68|6.48|7.77|6.57|7.12|5.92|0
1662642000000|2022-09-08 13:00:00|7.7|6.5|8.05|6.85|8.12|6.92|7.4|6.2|0
1662642300000|2022-09-08 13:05:00|8.03|6.83|8.61|7.41|8.71|7.51|7.93|6.73|0
1662642600000|2022-09-08 13:10:00|8.63|7.43|9.03|7.83|9.03|7.83|8.36|7.16|0
1662642900000|2022-09-08 13:15:00|8.98|7.78|8.62|7.42|9.16|7.96|8.57|7.37|0
1662643200000|2022-09-08 13:20:00|8.57|7.37|8.76|7.56|9.12|7.92|8.57|7.37|0
1662643500000|2022-09-08 13:25:00|8.79|7.59|9.14|7.94|9.19|7.99|8.71|7.51|0
1662643800000|2022-09-08 13:30:00|9.06|7.86|10.04|8.84|10.45|9.25|9.06|7.86|0
1662644100000|2022-09-08 13:35:00|10.1|8.9|9.57|8.37|10.38|9.18|9.41|8.21|0
1662644400000|2022-09-08 13:40:00|9.65|8.45|7.24|6.04|10.35|9.15|7.2|6|0
1662644700000|2022-09-08 13:45:00|7.3|6.1|7.32|6.12|7.9|6.7|7|5.8|0
1662645000000|2022-09-08 13:50:00|7.34|6.14|7|5.8|7.67|6.47|6.9|5.7|0
1662645300000|2022-09-08 13:55:00|7.04|5.84|6.87|5.67|7.16|5.96|6.54|5.34|0
1662645600000|2022-09-08 14:00:00|6.75|5.55|8|6.8|8.14|6.94|6.65|5.45|0
1662645900000|2022-09-08 14:05:00|8.02|6.82|7.28|6.08|8.02|6.82|7.01|5.81|0
1662646200000|2022-09-08 14:10:00|7.32|6.12|7.51|6.31|7.76|6.56|6.96|5.76|0
1662646500000|2022-09-08 14:15:00|7.4|6.2|6.25|5.05|7.75|6.55|6.22|5.02|0
1662646800000|2022-09-08 14:20:00|6.31|5.11|6.75|5.55|6.81|5.61|5.98|4.78|0
1662647100000|2022-09-08 14:25:00|6.81|5.61|6.02|4.82|6.93|5.73|6|4.8|0
1662647400000|2022-09-08 14:30:00|6|4.8|5.54|4.34|6.24|5.04|5.48|4.28|0
1662647700000|2022-09-08 14:35:00|5.52|4.32|5.16|3.96|5.75|4.55|5.06|3.86|0
1662648000000|2022-09-08 14:40:00|5.15|3.95|4.96|3.76|5.43|4.23|4.92|3.72|0
1662648300000|2022-09-08 14:45:00|4.95|3.75|5.02|3.82|5.11|3.91|4.84|3.64|0
1662648600000|2022-09-08 14:50:00|5.03|3.83|4.95|3.75|5.27|4.07|4.91|3.71|0
1662648900000|2022-09-08 14:55:00|4.94|3.74|4.66|3.46|5.03|3.83|4.6|3.4|0
1662649200000|2022-09-08 15:00:00|4.64|3.44|4.46|3.26|4.7|3.5|4.31|3.11|0
1662649500000|2022-09-08 15:05:00|4.47|3.27|4.33|3.13|4.47|3.27|4.26|3.06|0
1662649800000|2022-09-08 15:10:00|4.32|3.12|4.29|3.09|4.51|3.31|4.25|3.05|0
1662650100000|2022-09-08 15:15:00|4.27|3.07|4.26|3.06|4.38|3.18|4.18|2.98|0
1662650400000|2022-09-08 15:20:00|4.25|3.05|4.26|3.06|4.32|3.12|4.13|2.93|0
1662650700000|2022-09-08 15:25:00|4.23|3.03|4.81|3.61|4.81|3.61|4.22|3.02|0
1662651000000|2022-09-08 15:30:00|4.84|3.64|4.75|3.55|4.91|3.71|4.73|3.53|0
1662651300000|2022-09-08 15:35:00|4.77|3.57|5.14|3.94|5.19|3.99|4.62|3.42|0
1662651600000|2022-09-08 15:40:00|5.15|3.95|5.18|3.98|5.4|4.2|5.12|3.92|0
1662651900000|2022-09-08 15:45:00|5.21|4.01|5.19|3.99|5.29|4.09|4.87|3.67|0
1662652200000|2022-09-08 15:50:00|5.2|4|5|3.8|5.33|4.13|4.97|3.77|0
1662652500000|2022-09-08 15:55:00|4.98|3.78|5.13|3.93|5.15|3.95|4.95|3.75|0
1662652800000|2022-09-08 16:00:00|5.1|3.9|6.61|5.41|6.63|5.43|5.02|3.82|0
1662653100000|2022-09-08 16:05:00|6.63|5.43|7.35|6.15|7.89|6.69|6.61|5.41|0
1662653400000|2022-09-08 16:10:00|7.41|6.21|7.89|6.45|8.45|6.92|6.64|5.43|0
1662653700000|2022-09-08 16:15:00|8.01|6.56|7.88|6.45|8.43|6.9|7.49|6.13|0
1662654000000|2022-09-08 16:20:00|7.78|6.37|8.01|6.81|8.75|7.16|7.71|6.31|0
1662654300000|2022-09-08 16:25:00|7.97|6.77|7.57|6.37|8.2|7|7.42|6.22|0
1662654600000|2022-09-08 16:30:00|7.64|6.44|7.12|5.82|7.71|6.51|6.84|5.64|0
1662654900000|2022-09-08 16:35:00|7.09|5.8|6.55|5.35|7.09|5.8|6.35|5.15|0
1662655200000|2022-09-08 16:40:00|6.57|5.37|5.8|4.6|6.74|5.52|5.71|4.51|0
1662655500000|2022-09-08 16:45:00|5.76|4.56|5.88|4.68|6.05|4.85|5.76|4.56|0
1662655800000|2022-09-08 16:50:00|5.9|4.7|5.68|4.48|5.93|4.73|5.46|4.26|0
1662656100000|2022-09-08 16:55:00|5.7|4.5|5.8|4.6|5.83|4.63|5.59|4.39|0
1662656400000|2022-09-08 17:00:00|5.82|4.62|6.48|5.28|6.52|5.32|5.66|4.46|0
1662656700000|2022-09-08 17:05:00|6.23|5.03|6.1|4.9|6.42|5.22|6.03|4.83|0
1662657000000|2022-09-08 17:10:00|6.08|4.88|4.88|3.68|6.08|4.88|4.83|3.63|0
1662657300000|2022-09-08 17:15:00|4.85|3.65|4.95|3.75|5.04|3.84|4.8|3.6|0
1662657600000|2022-09-08 17:20:00|4.93|3.73|4.76|3.56|4.98|3.78|4.76|3.56|0
1662657900000|2022-09-08 17:25:00|4.81|3.61|4.8|3.6|5|3.8|4.62|3.42|0
1662658200000|2022-09-08 17:30:00|4.79|3.59|4.84|3.64|5.07|3.87|4.68|3.48|0
1662658500000|2022-09-08 17:35:00|4.86|3.66|4.6|3.4|4.89|3.69|4.4|3.2|0
1662658800000|2022-09-08 17:40:00|4.56|3.36|4.52|3.32|4.66|3.46|4.48|3.28|0
1662659100000|2022-09-08 17:45:00|4.57|3.37|4.48|3.28|4.66|3.46|4.48|3.28|0
1662659400000|2022-09-08 17:50:00|4.47|3.27|4.75|3.55|4.75|3.55|4.46|3.26|0
1662659700000|2022-09-08 17:55:00|4.72|3.52|4.9|3.7|5.37|4.17|4.71|3.51|0
1662660000000|2022-09-08 18:00:00|4.82|3.62|4.63|3.43|4.97|3.77|4.63|3.43|0
1662660300000|2022-09-08 18:05:00|4.61|3.41|4.78|3.58|4.9|3.7|4.51|3.31|0
1662660600000|2022-09-08 18:10:00|4.75|3.55|4.99|3.79|5.01|3.81|4.68|3.48|0
1662660900000|2022-09-08 18:15:00|5.01|3.81|4.75|3.55|5.15|3.95|4.68|3.48|0
1662661200000|2022-09-08 18:20:00|4.78|3.58|4.74|3.54|4.88|3.68|4.7|3.5|0
1662661500000|2022-09-08 18:25:00|4.76|3.56|4.81|3.61|4.88|3.68|4.65|3.45|0
1662661800000|2022-09-08 18:30:00|4.8|3.6|4.61|3.41|4.81|3.61|4.43|3.23|0
1662662100000|2022-09-08 18:35:00|4.6|3.4|4.61|3.41|4.77|3.57|4.56|3.36|0
1662662400000|2022-09-08 18:40:00|4.59|3.39|5.04|3.84|5.43|4.23|4.56|3.36|0
1662662700000|2022-09-08 18:45:00|5.07|3.87|5.46|4.26|5.61|4.41|4.97|3.77|0
1662663000000|2022-09-08 18:50:00|5.41|4.21|5.24|4.04|5.67|4.47|5.17|3.97|0
1662663300000|2022-09-08 18:55:00|5.27|4.07|5.51|4.31|5.62|4.42|5.26|4.06|0
1662663600000|2022-09-08 19:00:00|5.5|4.3|5.68|4.48|5.96|4.76|5.27|4.07|0
1662663900000|2022-09-08 19:05:00|5.66|4.46|5.62|4.42|5.75|4.55|5.42|4.22|0
1662664200000|2022-09-08 19:10:00|5.64|4.44|5.02|3.82|5.79|4.59|5.02|3.82|0
1662664500000|2022-09-08 19:15:00|5|3.8|4.92|3.72|5.11|3.91|4.88|3.68|0
1662664800000|2022-09-08 19:20:00|4.94|3.74|4.76|3.56|4.98|3.78|4.68|3.48|0
1662665100000|2022-09-08 19:25:00|4.74|3.54|4.9|3.7|4.93|3.73|4.71|3.51|0
1662665400000|2022-09-08 19:30:00|4.87|3.67|4.99|3.79|5.03|3.83|4.66|3.46|0
1662665700000|2022-09-08 19:35:00|5|3.8|4.92|3.72|5.12|3.92|4.86|3.66|0
1662666000000|2022-09-08 19:40:00|4.94|3.74|5.32|4.12|5.37|4.17|4.88|3.68|0
1662666300000|2022-09-08 19:45:00|5.34|4.14|4.74|3.54|5.36|4.16|4.48|3.28|0
1662666600000|2022-09-08 19:50:00|4.62|3.42|4|2.8|4.62|3.42|4|2.8|0
1662666900000|2022-09-08 19:55:00|4.03|2.83|3.81|2.61|4.08|2.88|3.8|2.6|0
1662667200000|2022-09-08 20:00:00|3.79|2.59|3.62|2.42|4.03|2.83|3.61|2.41|0
1662667500000|2022-09-08 20:05:00|3.61|2.41|3.62|2.42|3.64|2.44|3.58|2.38|0
1662667800000|2022-09-08 20:10:00|3.63|2.43|3.58|2.38|3.64|2.44|3.54|2.34|0
1662668100000|2022-09-08 20:15:00|3.64|2.24|3.61|2.21|3.66|2.26|3.61|2.21|0
1662668400000|2022-09-08 20:20:00|3.63|2.23|3.65|2.25|3.65|2.25|3.63|2.23|0
1662668700000|2022-09-08 20:25:00|3.67|2.27|3.66|2.26|3.67|2.27|3.65|2.25|0
1662669000000|2022-09-08 20:30:00|3.65|2.25|3.67|2.27|3.67|2.27|3.65|2.25|0
1662669300000|2022-09-08 20:35:00|3.66|2.26|3.66|2.26|3.67|2.27|3.65|2.25|0
1662669600000|2022-09-08 20:40:00|3.65|2.25|3.71|2.31|3.72|2.32|3.64|2.24|0
1662669900000|2022-09-08 20:45:00|3.7|2.3|3.71|2.31|3.71|2.31|3.69|2.29|0
1662670200000|2022-09-08 20:50:00|3.7|2.3|3.69|2.29|3.71|2.31|3.68|2.28|0
1662670500000|2022-09-08 20:55:00|3.7|2.3|3.71|2.31|3.71|2.31|3.67|2.27|0
1662670800000|2022-09-08 21:00:00|3.7|2.3|3.69|2.29|3.71|2.31|3.68|2.28|0
1662671100000|2022-09-08 21:05:00|3.68|2.28|3.68|2.28|3.69|2.29|3.68|2.28|0
1662671400000|2022-09-08 21:10:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1662671700000|2022-09-08 21:15:00|3.69|2.29|3.69|2.29|3.7|2.3|3.68|2.28|0
1662672000000|2022-09-08 21:20:00|3.68|2.28|3.67|2.27|3.69|2.29|3.67|2.27|0
1662672300000|2022-09-08 21:25:00|3.69|2.29|3.66|2.26|3.69|2.29|3.65|2.25|0
1662672600000|2022-09-08 21:30:00|3.67|2.27|3.67|2.27|3.69|2.29|3.67|2.27|0
1662672900000|2022-09-08 21:35:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1662673200000|2022-09-08 21:40:00|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1662673500000|2022-09-08 21:45:00|3.68|2.28|3.68|2.28|3.69|2.29|3.67|2.27|0
1662673800000|2022-09-08 21:50:00|3.67|2.27|3.67|2.27|3.69|2.29|3.67|2.27|0
1662674100000|2022-09-08 21:55:00|3.66|2.26|3.67|2.27|3.68|2.28|3.66|2.26|0
1662674400000|2022-09-08 22:00:00|3.66|2.26|3.73|2.33|3.74|2.34|3.63|2.23|0
1662674700000|2022-09-08 22:05:00|3.72|2.32|3.73|2.33|3.74|2.34|3.72|2.32|0
1662675000000|2022-09-08 22:10:00|3.72|2.32|3.73|2.33|3.74|2.34|3.72|2.32|0
1662675300000|2022-09-08 22:15:00|3.74|2.34|3.8|2.4|3.8|2.4|3.73|2.33|0
1662675600000|2022-09-08 22:20:00|3.81|2.41|3.81|2.41|3.82|2.42|3.78|2.38|0
1662675900000|2022-09-08 22:25:00|3.8|2.4|3.83|2.43|3.83|2.43|3.79|2.39|0
1662676200000|2022-09-08 22:30:00|3.82|2.42|3.78|2.38|3.84|2.44|3.77|2.37|0
1662676500000|2022-09-08 22:35:00|3.79|2.39|3.71|2.31|3.79|2.39|3.71|2.31|0
1662676800000|2022-09-08 22:40:00|3.72|2.32|3.76|2.36|3.78|2.38|3.71|2.31|0
1662677100000|2022-09-08 22:45:00|3.75|2.35|3.75|2.35|3.75|2.35|3.73|2.33|0
1662677400000|2022-09-08 22:50:00|3.76|2.36|3.76|2.36|3.76|2.36|3.75|2.35|0
1662677700000|2022-09-08 22:55:00|3.75|2.35|3.7|2.3|3.75|2.35|3.7|2.3|0
1662678000000|2022-09-08 23:00:00|3.68|2.28|3.64|2.24|3.68|2.28|3.64|2.24|0
1662678300000|2022-09-08 23:05:00|3.66|2.26|3.66|2.26|3.67|2.27|3.63|2.23|0
1662678600000|2022-09-08 23:10:00|3.67|2.27|3.63|2.23|3.67|2.27|3.62|2.22|0
1662678900000|2022-09-08 23:15:00|3.62|2.22|3.6|2.2|3.62|2.22|3.6|2.2|0
1662679200000|2022-09-08 23:20:00|3.59|2.19|3.54|2.14|3.59|2.19|3.54|2.14|0
1662679500000|2022-09-08 23:25:00|3.55|2.15|3.53|2.13|3.55|2.15|3.53|2.13|0
1662679800000|2022-09-08 23:30:00|3.54|2.14|3.57|2.17|3.61|2.21|3.53|2.13|0
1662680100000|2022-09-08 23:35:00|3.58|2.18|3.58|2.18|3.62|2.22|3.56|2.16|0
1662680400000|2022-09-08 23:40:00|3.57|2.17|3.62|2.22|3.62|2.22|3.57|2.17|0
1662680700000|2022-09-08 23:45:00|3.61|2.21|3.57|2.17|3.62|2.22|3.57|2.17|0
1662681000000|2022-09-08 23:50:00|3.55|2.15|3.55|2.15|3.58|2.18|3.52|2.12|0
1662681300000|2022-09-08 23:55:00|3.56|2.16|3.62|2.22|3.62|2.22|3.56|2.16|0
1662681600000|2022-09-09 00:00:00|3.61|2.21|3.62|2.22|3.64|2.24|3.52|2.12|0
1662681900000|2022-09-09 00:05:00|3.63|2.23|3.54|2.14|3.64|2.24|3.51|2.11|0
1662682200000|2022-09-09 00:10:00|3.53|2.13|3.4|2|3.53|2.13|3.4|2|0
1662682500000|2022-09-09 00:15:00|3.39|1.99|3.35|1.95|3.43|2.03|3.3|1.9|0
1662682800000|2022-09-09 00:20:00|3.36|1.96|3.39|1.99|3.4|2|3.35|1.95|0
1662683100000|2022-09-09 00:25:00|3.38|1.98|3.33|1.93|3.43|2.03|3.33|1.93|0
1662683400000|2022-09-09 00:30:00|3.34|1.94|3.2|1.8|3.34|1.94|3.18|1.78|0
1662683700000|2022-09-09 00:35:00|3.19|1.79|3.18|1.78|3.2|1.8|3.17|1.77|0
1662684000000|2022-09-09 00:40:00|3.17|1.77|3.15|1.75|3.18|1.78|3.13|1.73|0
1662684300000|2022-09-09 00:45:00|3.14|1.74|3.16|1.76|3.18|1.78|3.13|1.73|0
1662684600000|2022-09-09 00:50:00|3.17|1.77|3.13|1.73|3.17|1.77|3.11|1.71|0
1662684900000|2022-09-09 00:55:00|3.14|1.74|3.21|1.81|3.23|1.83|3.14|1.74|0
1662685200000|2022-09-09 01:00:00|3.22|1.82|3.28|1.88|3.29|1.89|3.19|1.79|0
1662685500000|2022-09-09 01:05:00|3.3|1.9|3.24|1.84|3.31|1.91|3.21|1.81|0
1662685800000|2022-09-09 01:10:00|3.23|1.83|3.27|1.87|3.28|1.88|3.23|1.83|0
1662686100000|2022-09-09 01:15:00|3.26|1.86|3.21|1.81|3.29|1.89|3.21|1.81|0
1662686400000|2022-09-09 01:20:00|3.18|1.78|3.26|1.86|3.26|1.86|3.18|1.78|0
1662686700000|2022-09-09 01:25:00|3.27|1.87|3.33|1.93|3.33|1.93|3.26|1.86|0
1662687000000|2022-09-09 01:30:00|3.34|1.94|3.45|2.05|3.45|2.05|3.33|1.93|0
1662687300000|2022-09-09 01:35:00|3.44|2.04|3.43|2.03|3.44|2.04|3.4|2|0
1662687600000|2022-09-09 01:40:00|3.44|2.04|3.35|1.95|3.44|2.04|3.32|1.92|0
1662687900000|2022-09-09 01:45:00|3.34|1.94|3.32|1.92|3.37|1.97|3.32|1.92|0
1662688200000|2022-09-09 01:50:00|3.31|1.91|3.35|1.95|3.35|1.95|3.29|1.89|0
1662688500000|2022-09-09 01:55:00|3.34|1.94|3.39|1.99|3.4|2|3.33|1.93|0
1662688800000|2022-09-09 02:00:00|3.38|1.98|3.33|1.93|3.38|1.98|3.32|1.92|0
1662689100000|2022-09-09 02:05:00|3.34|1.94|3.34|1.94|3.35|1.95|3.31|1.91|0
1662689400000|2022-09-09 02:10:00|3.32|1.92|3.26|1.86|3.32|1.92|3.24|1.84|0
1662689700000|2022-09-09 02:15:00|3.25|1.85|3.28|1.88|3.29|1.89|3.24|1.84|0
1662690000000|2022-09-09 02:20:00|3.27|1.87|3.23|1.83|3.28|1.88|3.23|1.83|0
1662690300000|2022-09-09 02:25:00|3.24|1.84|3.18|1.78|3.24|1.84|3.18|1.78|0
1662690600000|2022-09-09 02:30:00|3.17|1.77|3.15|1.75|3.18|1.78|3.12|1.72|0
1662690900000|2022-09-09 02:35:00|3.16|1.76|3.19|1.79|3.22|1.82|3.15|1.75|0
1662691200000|2022-09-09 02:40:00|3.2|1.8|3.18|1.78|3.21|1.81|3.16|1.76|0
1662691500000|2022-09-09 02:45:00|3.17|1.77|3.28|1.88|3.29|1.89|3.17|1.77|0
1662691800000|2022-09-09 02:50:00|3.27|1.87|3.27|1.87|3.27|1.87|3.24|1.84|0
1662692100000|2022-09-09 02:55:00|3.26|1.86|3.25|1.85|3.26|1.86|3.23|1.83|0
1662692400000|2022-09-09 03:00:00|3.24|1.84|3.22|1.82|3.27|1.87|3.22|1.82|0
1662692700000|2022-09-09 03:05:00|3.23|1.83|3.28|1.88|3.29|1.89|3.23|1.83|0
1662693000000|2022-09-09 03:10:00|3.27|1.87|3.26|1.86|3.28|1.88|3.22|1.82|0
1662693300000|2022-09-09 03:15:00|3.25|1.85|3.22|1.82|3.26|1.86|3.22|1.82|0
1662693600000|2022-09-09 03:20:00|3.21|1.81|3.21|1.81|3.23|1.83|3.19|1.79|0
1662693900000|2022-09-09 03:25:00|3.2|1.8|3.12|1.72|3.21|1.81|3.12|1.72|0
1662694200000|2022-09-09 03:30:00|3.13|1.73|3.28|1.88|3.29|1.89|3.12|1.72|0
1662694500000|2022-09-09 03:35:00|3.26|1.86|3.27|1.87|3.29|1.89|3.26|1.86|0
1662694800000|2022-09-09 03:40:00|3.26|1.86|3.22|1.82|3.26|1.86|3.21|1.81|0
1662695100000|2022-09-09 03:45:00|3.23|1.83|3.29|1.89|3.29|1.89|3.22|1.82|0
1662695400000|2022-09-09 03:50:00|3.28|1.88|3.26|1.86|3.29|1.89|3.24|1.84|0
1662695700000|2022-09-09 03:55:00|3.25|1.85|3.21|1.81|3.25|1.85|3.2|1.8|0
1662696000000|2022-09-09 04:00:00|3.2|1.8|3.19|1.79|3.21|1.81|3.16|1.76|0
1662696300000|2022-09-09 04:05:00|3.18|1.78|3.16|1.76|3.18|1.78|3.13|1.73|0
1662696600000|2022-09-09 04:10:00|3.15|1.75|3.12|1.72|3.17|1.77|3.11|1.71|0
1662696900000|2022-09-09 04:15:00|3.13|1.73|3.14|1.74|3.14|1.74|3.12|1.72|0
1662697200000|2022-09-09 04:20:00|3.15|1.75|3.15|1.75|3.16|1.76|3.13|1.73|0
1662697500000|2022-09-09 04:25:00|3.14|1.74|3.14|1.74|3.18|1.78|3.13|1.73|0
1662697800000|2022-09-09 04:30:00|3.15|1.75|3.12|1.72|3.16|1.76|3.12|1.72|0
1662698100000|2022-09-09 04:35:00|3.11|1.71|3.06|1.66|3.12|1.72|3.06|1.66|0
1662698400000|2022-09-09 04:40:00|3.05|1.65|3.05|1.65|3.07|1.67|3.05|1.65|0
1662698700000|2022-09-09 04:45:00|3.04|1.64|2.95|1.55|3.05|1.65|2.94|1.54|0
1662699000000|2022-09-09 04:50:00|2.96|1.56|2.95|1.55|2.97|1.57|2.94|1.54|0
1662699300000|2022-09-09 04:55:00|2.96|1.56|2.97|1.57|2.97|1.57|2.95|1.55|0
1662699600000|2022-09-09 05:00:00|2.96|1.56|3|1.6|3.02|1.62|2.95|1.55|0
1662699900000|2022-09-09 05:05:00|2.99|1.59|3.09|1.69|3.09|1.69|2.98|1.58|0
1662700200000|2022-09-09 05:10:00|3.08|1.68|3.06|1.66|3.09|1.69|3.05|1.65|0
1662700500000|2022-09-09 05:15:00|3.07|1.67|3.04|1.64|3.07|1.67|3.02|1.62|0
1662700800000|2022-09-09 05:20:00|3.05|1.65|3.06|1.66|3.09|1.69|3.04|1.64|0
1662701100000|2022-09-09 05:25:00|3.05|1.65|3.02|1.62|3.06|1.66|3|1.6|0
1662701400000|2022-09-09 05:30:00|3.01|1.61|3.12|1.72|3.14|1.74|2.98|1.58|0
1662701700000|2022-09-09 05:35:00|3.11|1.71|3.13|1.73|3.15|1.75|3.11|1.71|0
1662702000000|2022-09-09 05:40:00|3.12|1.72|3.08|1.68|3.12|1.72|3.06|1.66|0
1662702300000|2022-09-09 05:45:00|3.06|1.66|3.15|1.75|3.18|1.78|3.06|1.66|0
1662702600000|2022-09-09 05:50:00|3.16|1.76|3.22|1.82|3.23|1.83|3.15|1.75|0
1662702900000|2022-09-09 05:55:00|3.23|1.83|3.19|1.79|3.25|1.85|3.18|1.78|0
1662703200000|2022-09-09 06:00:00|3.21|1.81|3.38|1.98|3.39|1.99|3.2|1.8|0
1662703500000|2022-09-09 06:05:00|3.37|1.97|3.43|2.03|3.45|2.05|3.36|1.96|0
1662703800000|2022-09-09 06:10:00|3.45|2.05|3.41|2.01|3.45|2.05|3.39|1.99|0
1662704100000|2022-09-09 06:15:00|3.4|2|3.5|2.1|3.5|2.1|3.35|1.95|0
1662704400000|2022-09-09 06:20:00|3.49|2.09|3.48|2.08|3.49|2.09|3.45|2.05|0
1662704700000|2022-09-09 06:25:00|3.49|2.09|3.56|2.16|3.56|2.16|3.46|2.06|0
1662705000000|2022-09-09 06:30:00|3.54|2.14|3.65|2.25|3.66|2.26|3.53|2.13|0
1662705300000|2022-09-09 06:35:00|3.66|2.26|3.57|2.17|3.68|2.28|3.56|2.16|0
1662705600000|2022-09-09 06:40:00|3.59|2.19|3.58|2.18|3.63|2.23|3.58|2.18|0
1662705900000|2022-09-09 06:45:00|3.59|2.19|3.51|2.11|3.59|2.19|3.5|2.1|0
1662706200000|2022-09-09 06:50:00|3.53|2.13|3.51|2.11|3.53|2.13|3.49|2.09|0
1662706500000|2022-09-09 06:55:00|3.5|2.1|3.44|2.04|3.51|2.11|3.39|1.99|0
1662706800000|2022-09-09 07:00:00|3.46|2.06|3.27|1.87|3.47|2.07|3.26|1.86|0
1662707100000|2022-09-09 07:05:00|3.16|1.96|3.06|1.86|3.16|1.96|2.87|1.67|0
1662707400000|2022-09-09 07:10:00|3.05|1.85|2.76|1.56|3.07|1.87|2.74|1.54|0
1662707700000|2022-09-09 07:15:00|2.75|1.55|2.81|1.61|2.83|1.63|2.72|1.52|0
1662708000000|2022-09-09 07:20:00|2.8|1.6|2.79|1.59|2.8|1.6|2.71|1.51|0
1662708300000|2022-09-09 07:25:00|2.78|1.58|2.62|1.42|2.78|1.58|2.61|1.41|0
1662708600000|2022-09-09 07:30:00|2.63|1.43|2.83|1.63|2.83|1.63|2.6|1.4|0
1662708900000|2022-09-09 07:35:00|2.82|1.62|2.86|1.66|2.91|1.71|2.81|1.61|0
1662709200000|2022-09-09 07:40:00|2.87|1.67|2.93|1.73|2.95|1.75|2.84|1.64|0
1662709500000|2022-09-09 07:45:00|2.92|1.72|2.87|1.67|2.93|1.73|2.84|1.64|0
1662709800000|2022-09-09 07:50:00|2.89|1.69|2.95|1.75|3|1.8|2.86|1.66|0
1662710100000|2022-09-09 07:55:00|2.96|1.76|2.89|1.69|2.98|1.78|2.86|1.66|0
1662710400000|2022-09-09 08:00:00|2.88|1.68|2.87|1.67|2.96|1.76|2.87|1.67|0
1662710700000|2022-09-09 08:05:00|2.88|1.68|2.79|1.59|2.88|1.68|2.79|1.59|0
1662711000000|2022-09-09 08:10:00|2.8|1.6|2.74|1.54|2.82|1.62|2.72|1.52|0
1662711300000|2022-09-09 08:15:00|2.73|1.53|2.56|1.36|2.73|1.53|2.55|1.35|0
1662711600000|2022-09-09 08:20:00|2.55|1.35|2.53|1.33|2.58|1.38|2.51|1.31|0
1662711900000|2022-09-09 08:25:00|2.54|1.34|2.51|1.31|2.55|1.35|2.5|1.3|0
1662712200000|2022-09-09 08:30:00|2.52|1.32|2.4|1.2|2.6|1.4|2.33|1.13|0
1662712500000|2022-09-09 08:35:00|2.41|1.21|2.45|1.25|2.46|1.26|2.35|1.15|0
1662712800000|2022-09-09 08:40:00|2.48|1.28|2.36|1.16|2.5|1.3|2.35|1.15|0
1662713100000|2022-09-09 08:45:00|2.34|1.14|2.32|1.12|2.36|1.16|2.31|1.11|0
1662713400000|2022-09-09 08:50:00|2.31|1.11|2.31|1.11|2.34|1.14|2.3|1.1|0
1662713700000|2022-09-09 08:55:00|2.3|1.1|2.31|1.11|2.33|1.13|2.29|1.09|0
1662714000000|2022-09-09 09:00:00|2.3|1.1|2.31|1.11|2.37|1.17|2.29|1.09|0
1662714300000|2022-09-09 09:05:00|2.3|1.1|2.32|1.12|2.37|1.17|2.29|1.09|0
1662714600000|2022-09-09 09:10:00|2.31|1.11|2.3|1.1|2.32|1.12|2.29|1.09|0
1662714900000|2022-09-09 09:15:00|2.29|1.09|2.35|1.15|2.35|1.15|2.29|1.09|0
1662715200000|2022-09-09 09:20:00|2.33|1.13|2.3|1.1|2.33|1.13|2.28|1.08|0
1662715500000|2022-09-09 09:25:00|2.29|1.09|2.31|1.11|2.34|1.14|2.29|1.09|0
1662715800000|2022-09-09 09:30:00|2.3|1.1|2.32|1.12|2.33|1.13|2.3|1.1|0
1662716100000|2022-09-09 09:35:00|2.33|1.13|2.3|1.1|2.35|1.15|2.3|1.1|0
1662716400000|2022-09-09 09:40:00|2.31|1.11|2.37|1.17|2.37|1.17|2.27|1.07|0
1662716700000|2022-09-09 09:45:00|2.38|1.18|2.39|1.19|2.39|1.19|2.36|1.16|0
1662717000000|2022-09-09 09:50:00|2.37|1.17|2.42|1.22|2.45|1.25|2.37|1.17|0
1662717300000|2022-09-09 09:55:00|2.43|1.23|2.33|1.13|2.43|1.23|2.31|1.11|0
1662717600000|2022-09-09 10:00:00|2.34|1.14|2.4|1.2|2.4|1.2|2.32|1.12|0
1662717900000|2022-09-09 10:05:00|2.41|1.21|2.44|1.24|2.44|1.24|2.36|1.16|0
1662718200000|2022-09-09 10:10:00|2.43|1.23|2.38|1.18|2.43|1.23|2.38|1.18|0
1662718500000|2022-09-09 10:15:00|2.39|1.19|2.38|1.18|2.42|1.22|2.31|1.11|0
1662718800000|2022-09-09 10:20:00|2.37|1.17|2.3|1.1|2.41|1.21|2.3|1.1|0
1662719100000|2022-09-09 10:25:00|2.31|1.11|2.28|1.08|2.33|1.13|2.28|1.08|0
1662719400000|2022-09-09 10:30:00|2.29|1.09|2.25|1.05|2.3|1.1|2.21|1.01|0
1662719700000|2022-09-09 10:35:00|2.27|1.07|2.18|0.98|2.27|1.07|2.17|0.97|0
1662720000000|2022-09-09 10:40:00|2.19|0.99|2.15|0.95|2.19|0.99|2.13|0.93|0
1662720300000|2022-09-09 10:45:00|2.14|0.94|2.14|0.94|2.15|0.95|2.11|0.91|0
1662720600000|2022-09-09 10:50:00|2.13|0.93|2.17|0.97|2.17|0.97|2.13|0.93|0
1662720900000|2022-09-09 10:55:00|2.16|0.96|2.18|0.98|2.2|1|2.15|0.95|0
1662721200000|2022-09-09 11:00:00|2.19|0.99|2.24|1.04|2.27|1.07|2.19|0.99|0
1662721500000|2022-09-09 11:05:00|2.23|1.03|2.21|1.01|2.25|1.05|2.2|1|0
1662721800000|2022-09-09 11:10:00|2.2|1|2.22|1.02|2.27|1.07|2.2|1|0
1662722100000|2022-09-09 11:15:00|2.23|1.03|2.23|1.03|2.26|1.06|2.19|0.99|0
1662722400000|2022-09-09 11:20:00|2.24|1.04|2.29|1.09|2.3|1.1|2.23|1.03|0
1662722700000|2022-09-09 11:25:00|2.3|1.1|2.27|1.07|2.31|1.11|2.26|1.06|0
1662723000000|2022-09-09 11:30:00|2.28|1.08|2.35|1.15|2.37|1.17|2.27|1.07|0
1662723300000|2022-09-09 11:35:00|2.34|1.14|2.28|1.08|2.34|1.14|2.27|1.07|0
1662723600000|2022-09-09 11:40:00|2.29|1.09|2.28|1.08|2.31|1.11|2.27|1.07|0
1662723900000|2022-09-09 11:45:00|2.29|1.09|2.29|1.09|2.3|1.1|2.27|1.07|0
1662724200000|2022-09-09 11:50:00|2.28|1.08|2.3|1.1|2.31|1.11|2.27|1.07|0
1662724500000|2022-09-09 11:55:00|2.31|1.11|2.31|1.11|2.38|1.18|2.3|1.1|0
1662724800000|2022-09-09 12:00:00|2.3|1.1|2.35|1.15|2.37|1.17|2.3|1.1|0
1662725100000|2022-09-09 12:05:00|2.36|1.16|2.42|1.22|2.42|1.22|2.35|1.15|0
1662725400000|2022-09-09 12:10:00|2.4|1.2|2.36|1.16|2.42|1.22|2.35|1.15|0
1662725700000|2022-09-09 12:15:00|2.35|1.15|2.31|1.11|2.37|1.17|2.29|1.09|0
1662726000000|2022-09-09 12:20:00|2.3|1.1|2.18|0.98|2.33|1.13|2.17|0.97|0
1662726300000|2022-09-09 12:25:00|2.17|0.97|2.16|0.96|2.17|0.97|2.11|0.91|0
1662726600000|2022-09-09 12:30:00|2.17|0.97|2.08|0.88|2.2|1|2.08|0.88|0
1662726900000|2022-09-09 12:35:00|2.09|0.89|2.05|0.85|2.1|0.9|2.05|0.85|0
1662727200000|2022-09-09 12:40:00|2.06|0.86|1.96|0.76|2.06|0.86|1.96|0.76|0
1662727500000|2022-09-09 12:45:00|1.95|0.75|1.97|0.77|2.01|0.81|1.95|0.75|0
1662727800000|2022-09-09 12:50:00|1.96|0.76|2.13|0.93|2.13|0.93|1.96|0.76|0
1662728100000|2022-09-09 12:55:00|2.12|0.92|2.16|0.96|2.17|0.97|2.06|0.86|0
1662728400000|2022-09-09 13:00:00|2.17|0.97|2.17|0.97|2.19|0.99|2.14|0.94|0
1662728700000|2022-09-09 13:05:00|2.16|0.96|2.15|0.95|2.21|1.01|2.15|0.95|0
1662729000000|2022-09-09 13:10:00|2.16|0.96|2.17|0.97|2.22|1.02|2.15|0.95|0
1662729300000|2022-09-09 13:15:00|2.18|0.98|2.16|0.96|2.18|0.98|2.11|0.91|0
1662729600000|2022-09-09 13:20:00|2.15|0.95|2.24|1.04|2.25|1.05|2.12|0.92|0
1662729900000|2022-09-09 13:25:00|2.23|1.03|2.33|1.13|2.4|1.2|2.23|1.03|0
1662730200000|2022-09-09 13:30:00|2.31|1.11|2.09|0.89|2.31|1.11|2.08|0.88|0
1662730500000|2022-09-09 13:35:00|2.08|0.88|2.16|0.96|2.22|1.02|2.03|0.83|0
1662730800000|2022-09-09 13:40:00|2.13|0.93|2.36|1.16|2.36|1.16|2.1|0.9|0
1662731100000|2022-09-09 13:45:00|2.38|1.18|2.26|1.06|2.52|1.32|2.16|0.96|0
1662731400000|2022-09-09 13:50:00|2.25|1.05|2.41|1.21|2.52|1.32|2.2|1|0
1662731700000|2022-09-09 13:55:00|2.42|1.22|2.19|0.99|2.56|1.36|2.19|0.99|0
1662732000000|2022-09-09 14:00:00|2.17|0.97|2.01|0.81|2.22|1.02|2|0.8|0
1662732300000|2022-09-09 14:05:00|2.02|0.82|1.96|0.76|2.06|0.86|1.96|0.76|0
1662732600000|2022-09-09 14:10:00|1.99|0.79|2.04|0.84|2.09|0.89|1.99|0.79|0
1662732900000|2022-09-09 14:15:00|2.03|0.83|1.99|0.79|2.18|0.98|1.87|0.67|0
1662733200000|2022-09-09 14:20:00|1.98|0.78|2.05|0.85|2.06|0.86|1.93|0.73|0
1662733500000|2022-09-09 14:25:00|2.04|0.84|1.92|0.72|2.1|0.9|1.9|0.7|0
1662733800000|2022-09-09 14:30:00|1.91|0.71|1.87|0.67|1.96|0.76|1.84|0.64|0
1662734100000|2022-09-09 14:35:00|1.85|0.65|1.83|0.63|1.92|0.72|1.82|0.62|0
1662734400000|2022-09-09 14:40:00|1.82|0.62|1.75|0.55|1.83|0.63|1.72|0.52|0
1662734700000|2022-09-09 14:45:00|1.74|0.54|1.73|0.53|1.81|0.61|1.71|0.51|0
1662735000000|2022-09-09 14:50:00|1.72|0.52|1.75|0.55|1.77|0.57|1.69|0.49|0
1662735300000|2022-09-09 14:55:00|1.76|0.56|1.73|0.53|1.8|0.6|1.72|0.52|0
1662735600000|2022-09-09 15:00:00|1.72|0.52|1.79|0.59|1.86|0.66|1.69|0.49|0
1662735900000|2022-09-09 15:05:00|1.8|0.6|1.91|0.71|1.93|0.73|1.76|0.56|0
1662736200000|2022-09-09 15:10:00|1.92|0.72|1.9|0.7|1.98|0.78|1.89|0.69|0
1662736500000|2022-09-09 15:15:00|1.88|0.68|1.97|0.77|1.98|0.78|1.83|0.63|0
1662736800000|2022-09-09 15:20:00|1.98|0.78|1.95|0.75|2.04|0.84|1.94|0.74|0
1662737100000|2022-09-09 15:25:00|1.94|0.74|1.88|0.68|1.95|0.75|1.86|0.66|0
1662737400000|2022-09-09 15:30:00|1.87|0.67|1.78|0.58|1.93|0.73|1.71|0.51|0
1662737700000|2022-09-09 15:35:00|1.77|0.57|1.66|0.46|1.79|0.59|1.66|0.46|0
1662738000000|2022-09-09 15:40:00|1.65|0.45|1.69|0.49|1.72|0.52|1.63|0.43|0
1662738300000|2022-09-09 15:45:00|1.7|0.5|1.73|0.53|1.74|0.54|1.67|0.47|0
1662738600000|2022-09-09 15:50:00|1.72|0.52|1.77|0.57|1.81|0.61|1.72|0.52|0
1662738900000|2022-09-09 15:55:00|1.76|0.56|1.71|0.51|1.8|0.6|1.71|0.51|0
1662739200000|2022-09-09 16:00:00|1.75|0.55|1.89|0.69|1.92|0.72|1.69|0.49|0
1662739500000|2022-09-09 16:05:00|1.88|0.68|1.81|0.61|1.91|0.71|1.81|0.61|0
1662739800000|2022-09-09 16:10:00|1.82|0.62|1.79|0.59|1.83|0.63|1.76|0.56|0
1662740100000|2022-09-09 16:15:00|1.8|0.6|1.81|0.61|1.91|0.71|1.79|0.59|0
1662740400000|2022-09-09 16:20:00|1.82|0.62|1.94|0.74|1.98|0.78|1.82|0.62|0
1662740700000|2022-09-09 16:25:00|1.93|0.73|1.88|0.68|1.95|0.75|1.84|0.64|0
1662741000000|2022-09-09 16:30:00|1.87|0.67|1.8|0.6|1.93|0.73|1.79|0.59|0
1662741300000|2022-09-09 16:35:00|1.81|0.61|1.78|0.58|1.82|0.62|1.73|0.53|0
1662741600000|2022-09-09 16:40:00|1.77|0.57|1.76|0.56|1.78|0.58|1.72|0.52|0
1662741900000|2022-09-09 16:45:00|1.77|0.57|1.64|0.44|1.82|0.62|1.63|0.43|0
1662742200000|2022-09-09 16:50:00|1.63|0.43|1.61|0.41|1.65|0.45|1.59|0.39|0
1662742500000|2022-09-09 16:55:00|1.6|0.4|1.58|0.38|1.62|0.42|1.57|0.37|0
1662742800000|2022-09-09 17:00:00|1.59|0.39|1.61|0.41|1.67|0.47|1.59|0.39|0
1662743100000|2022-09-09 17:05:00|1.6|0.4|1.55|0.35|1.61|0.41|1.55|0.35|0
1662743400000|2022-09-09 17:10:00|1.56|0.36|1.51|0.31|1.56|0.36|1.51|0.31|0
1662743700000|2022-09-09 17:15:00|1.52|0.32|1.5|0.3|1.52|0.32|1.47|0.27|0
1662744000000|2022-09-09 17:20:00|1.51|0.31|1.51|0.31|1.53|0.33|1.48|0.28|0
1662744300000|2022-09-09 17:25:00|1.5|0.3|1.52|0.32|1.52|0.32|1.48|0.28|0
1662744600000|2022-09-09 17:30:00|1.51|0.31|1.47|0.27|1.51|0.31|1.46|0.26|0
1662744900000|2022-09-09 17:35:00|1.46|0.26|1.43|0.23|1.46|0.26|1.43|0.23|0
1662745200000|2022-09-09 17:40:00|1.44|0.24|1.52|0.32|1.52|0.32|1.44|0.24|0
1662745500000|2022-09-09 17:45:00|1.51|0.31|1.47|0.27|1.54|0.34|1.47|0.27|0
1662745800000|2022-09-09 17:50:00|1.48|0.28|1.48|0.28|1.51|0.31|1.47|0.27|0
1662746100000|2022-09-09 17:55:00|1.49|0.29|1.46|0.26|1.5|0.3|1.46|0.26|0
1662746400000|2022-09-09 18:00:00|1.47|0.27|1.52|0.32|1.56|0.36|1.47|0.27|0
1662746700000|2022-09-09 18:05:00|1.53|0.33|1.51|0.31|1.55|0.35|1.48|0.28|0
1662747000000|2022-09-09 18:10:00|1.5|0.3|1.44|0.24|1.54|0.34|1.44|0.24|0
1662747300000|2022-09-09 18:15:00|1.45|0.25|1.44|0.24|1.45|0.25|1.42|0.22|0
1662747600000|2022-09-09 18:20:00|1.45|0.25|1.41|0.21|1.45|0.25|1.41|0.21|0
1662747900000|2022-09-09 18:25:00|1.42|0.22|1.41|0.21|1.45|0.25|1.4|0.2|0
1662748200000|2022-09-09 18:30:00|1.4|0.2|1.46|0.26|1.47|0.27|1.4|0.2|0
1662748500000|2022-09-09 18:35:00|1.45|0.25|1.42|0.22|1.48|0.28|1.41|0.21|0
1662748800000|2022-09-09 18:40:00|1.43|0.23|1.42|0.22|1.52|0.32|1.38|0.18|0
1662749100000|2022-09-09 18:45:00|1.41|0.21|1.45|0.25|1.45|0.25|1.4|0.2|0
1662749400000|2022-09-09 18:50:00|1.44|0.24|1.45|0.25|1.48|0.28|1.43|0.23|0
1662749700000|2022-09-09 18:55:00|1.44|0.24|1.4|0.2|1.45|0.25|1.39|0.19|0
1662750000000|2022-09-09 19:00:00|1.39|0.19|1.35|0.15|1.41|0.21|1.34|0.14|0
1662750300000|2022-09-09 19:05:00|1.34|0.14|1.37|0.17|1.39|0.19|1.34|0.14|0
1662750600000|2022-09-09 19:10:00|1.36|0.16|1.31|0.11|1.38|0.18|1.31|0.11|0
1662750900000|2022-09-09 19:15:00|1.32|0.12|1.31|0.11|1.34|0.14|1.31|0.11|0
1662751200000|2022-09-09 19:20:00|1.32|0.12|1.34|0.14|1.36|0.16|1.31|0.11|0
1662751500000|2022-09-09 19:25:00|1.35|0.15|1.34|0.14|1.36|0.16|1.31|0.11|0
1662751800000|2022-09-09 19:30:00|1.35|0.15|1.33|0.13|1.36|0.16|1.32|0.12|0
1662752100000|2022-09-09 19:35:00|1.32|0.12|1.35|0.15|1.37|0.17|1.32|0.12|0
1662752400000|2022-09-09 19:40:00|1.36|0.16|1.29|0.09|1.36|0.16|1.28|0.08|0
1662752700000|2022-09-09 19:45:00|1.3|0.1|1.33|0.13|1.34|0.14|1.29|0.09|0
1662753000000|2022-09-09 19:50:00|1.34|0.14|1.34|0.14|1.41|0.21|1.33|0.13|0
1662753300000|2022-09-09 19:55:00|1.36|0.16|1.42|0.22|1.42|0.22|1.36|0.16|0
1662753600000|2022-09-09 20:00:00|1.44|0.24|1.42|0.22|1.45|0.25|1.4|0.2|0
1662753900000|2022-09-09 20:05:00|1.41|0.21|1.42|0.22|1.44|0.24|1.41|0.21|0
1662754200000|2022-09-09 20:10:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0